KissMeData/124500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201900	447176080	5460	5460	5460	5460	132
3	20241226	201800	447176080	5460	5460	5460	5460	0
4	20241226	201700	447176080	5460	5460	5460	5460	0
5	20241226	201600	447176080	5460	5460	5460	5460	0
6	20241226	201500	447176080	5460	5460	5460	5460	0
7	20241226	201400	447176080	5460	5460	5460	5460	0
8	20241226	201300	447176080	5460	5460	5460	5460	0
9	20241226	201200	447176080	5460	5460	5460	5460	0
10	20241226	201100	447176080	5460	5460	5460	5460	0
11	20241226	201000	447176080	5460	5460	5460	5460	0
12	20241226	200900	447176080	5460	5460	5460	5460	0
13	20241226	200800	447176080	5460	5460	5460	5460	0
14	20241226	200700	447176080	5460	5460	5460	5460	0
15	20241226	200600	447176080	5460	5460	5460	5460	0
16	20241226	200500	447176080	5460	5460	5460	5460	0
17	20241226	200400	447176080	5460	5460	5460	5460	0
18	20241226	200300	447176080	5460	5460	5460	5460	0
19	20241226	200200	447176080	5460	5460	5460	5460	0
20	20241226	200100	447176080	5460	5460	5460	5460	0
21	20241226	200000	447176080	5460	5460	5460	5460	0
22	20241226	195900	447176080	5460	5460	5460	5460	0
23	20241226	195800	447176080	5460	5460	5460	5460	0
24	20241226	195700	447176080	5460	5460	5460	5460	0
25	20241226	195600	447176080	5460	5460	5460	5460	0
26	20241226	195500	447176080	5460	5460	5460	5460	0
27	20241226	195400	447176080	5460	5460	5460	5460	0
28	20241226	195300	447176080	5460	5460	5460	5460	0
29	20241226	195200	447176080	5460	5460	5460	5460	0
30	20241226	195100	447176080	5460	5460	5460	5460	0
31	20241226	195000	447176080	5460	5460	5460	5460	0
32	20241226	194900	447176080	5460	5460	5460	5460	132
33	20241226	194800	447176080	5460	5460	5460	5460	0
34	20241226	194700	447176080	5460	5460	5460	5460	0
35	20241226	194600	447176080	5460	5460	5460	5460	0
36	20241226	194500	447176080	5460	5460	5460	5460	0
37	20241226	194400	447176080	5460	5460	5460	5460	0
38	20241226	194300	447176080	5460	5460	5460	5460	0
39	20241226	194200	447176080	5460	5460	5460	5460	0
40	20241226	194100	447176080	5460	5460	5460	5460	0
41	20241226	194000	447176080	5460	5460	5460	5460	0
42	20241226	193900	447176080	5460	5460	5460	5460	0
43	20241226	193800	447176080	5460	5460	5460	5460	0
44	20241226	193700	447176080	5460	5460	5460	5460	0
45	20241226	193600	447176080	5460	5460	5460	5460	0
46	20241226	193500	447176080	5460	5460	5460	5460	0
47	20241226	193400	447176080	5460	5460	5460	5460	0
48	20241226	193300	447176080	5460	5460	5460	5460	0
49	20241226	193200	447176080	5460	5460	5460	5460	0
50	20241226	193100	447176080	5460	5460	5460	5460	0
51	20241226	193000	447176080	5460	5460	5460	5460	0
52	20241226	192900	447176080	5460	5460	5460	5460	0
53	20241226	192800	447176080	5460	5460	5460	5460	0
54	20241226	192700	447176080	5460	5460	5460	5460	0
55	20241226	192600	447176080	5460	5460	5460	5460	0
56	20241226	192500	447176080	5460	5460	5460	5460	0
57	20241226	192400	447176080	5460	5460	5460	5460	0
58	20241226	192300	447176080	5460	5460	5460	5460	0
59	20241226	192200	447176080	5460	5460	5460	5460	0
60	20241226	192100	447176080	5460	5460	5460	5460	0
61	20241226	192000	447176080	5460	5460	5460	5460	0
62	20241226	191900	447176080	5460	5460	5460	5460	132
63	20241226	191800	447176080	5460	5460	5460	5460	0
64	20241226	191700	447176080	5460	5460	5460	5460	0
65	20241226	191600	447176080	5460	5460	5460	5460	0
66	20241226	191500	447176080	5460	5460	5460	5460	0
67	20241226	191400	447176080	5460	5460	5460	5460	0
68	20241226	191300	447176080	5460	5460	5460	5460	0
69	20241226	191200	447176080	5460	5460	5460	5460	0
70	20241226	191100	447176080	5460	5460	5460	5460	0
71	20241226	191000	447176080	5460	5460	5460	5460	0
72	20241226	190900	447176080	5460	5460	5460	5460	0
73	20241226	190800	447176080	5460	5460	5460	5460	0
74	20241226	190700	447176080	5460	5460	5460	5460	0
75	20241226	190600	447176080	5460	5460	5460	5460	0
76	20241226	190500	447176080	5460	5460	5460	5460	0
77	20241226	190400	447176080	5460	5460	5460	5460	0
78	20241226	190300	447176080	5460	5460	5460	5460	0
79	20241226	190200	447176080	5460	5460	5460	5460	0
80	20241226	190100	447176080	5460	5460	5460	5460	0
81	20241226	190000	447176080	5460	5460	5460	5460	0
82	20241226	185900	447176080	5460	5460	5460	5460	0
83	20241226	185800	447176080	5460	5460	5460	5460	0
84	20241226	185700	447176080	5460	5460	5460	5460	0
85	20241226	185600	447176080	5460	5460	5460	5460	0
86	20241226	185500	447176080	5460	5460	5460	5460	0
87	20241226	185400	447176080	5460	5460	5460	5460	0
88	20241226	185300	447176080	5460	5460	5460	5460	0
89	20241226	185200	447176080	5460	5460	5460	5460	0
90	20241226	185100	447176080	5460	5460	5460	5460	0
91	20241226	185000	447176080	5460	5460	5460	5460	0
92	20241226	184900	447176080	5460	5460	5460	5460	132
93	20241226	184800	447176080	5460	5460	5460	5460	0
94	20241226	184700	447176080	5460	5460	5460	5460	0
95	20241226	184600	447176080	5460	5460	5460	5460	0
96	20241226	184500	447176080	5460	5460	5460	5460	0
97	20241226	184400	447176080	5460	5460	5460	5460	0
98	20241226	184300	447176080	5460	5460	5460	5460	0
99	20241226	184200	447176080	5460	5460	5460	5460	0
100	20241226	184100	447176080	5460	5460	5460	5460	0
101	20241226	184000	447176080	5460	5460	5460	5460	0
102	20241226	183900	447176080	5460	5460	5460	5460	0
103	20241226	183800	447176080	5460	5460	5460	5460	0
104	20241226	183700	447176080	5460	5460	5460	5460	0
105	20241226	183600	447176080	5460	5460	5460	5460	0
106	20241226	183500	447176080	5460	5460	5460	5460	0
107	20241226	183400	447176080	5460	5460	5460	5460	0
108	20241226	183300	447176080	5460	5460	5460	5460	0
109	20241226	183200	447176080	5460	5460	5460	5460	0
110	20241226	183100	447176080	5460	5460	5460	5460	0
111	20241226	183000	447176080	5460	5460	5460	5460	0
112	20241226	182900	447176080	5460	5460	5460	5460	0
113	20241226	182800	447176080	5460	5460	5460	5460	0
114	20241226	182700	447176080	5460	5460	5460	5460	0
115	20241226	182600	447176080	5460	5460	5460	5460	0
116	20241226	182500	447176080	5460	5460	5460	5460	0
117	20241226	182400	447176080	5460	5460	5460	5460	0
118	20241226	182300	447176080	5460	5460	5460	5460	0
119	20241226	182200	447176080	5460	5460	5460	5460	0
120	20241226	182100	447176080	5460	5460	5460	5460	0
121	20241226	182000	447176080	5460	5460	5460	5460	0
122	20241226	181900	447176080	5460	5460	5460	5460	132
123	20241226	181800	447176080	5460	5460	5460	5460	0
124	20241226	181700	447176080	5460	5460	5460	5460	0
125	20241226	181600	447176080	5460	5460	5460	5460	0
126	20241226	181500	447176080	5460	5460	5460	5460	0
127	20241226	181400	447176080	5460	5460	5460	5460	0
128	20241226	181300	447176080	5460	5460	5460	5460	0
129	20241226	181200	447176080	5460	5460	5460	5460	0
130	20241226	181100	447176080	5460	5460	5460	5460	0
131	20241226	181000	447176080	5460	5460	5460	5460	0
132	20241226	180900	447176080	5460	5460	5460	5460	0
133	20241226	180800	447176080	5460	5460	5460	5460	0
134	20241226	180700	447176080	5460	5460	5460	5460	0
135	20241226	180600	447176080	5460	5460	5460	5460	0
136	20241226	180500	447176080	5460	5460	5460	5460	0
137	20241226	180400	447176080	5460	5460	5460	5460	0
138	20241226	180300	447176080	5460	5460	5460	5460	0
139	20241226	180200	447176080	5460	5460	5460	5460	0
140	20241226	180100	447176080	5460	5460	5460	5460	0
141	20241226	180000	447176080	5460	5460	5460	5460	0
142	20241226	175900	447176080	5460	5460	5460	5460	0
143	20241226	175800	447176080	5460	5460	5460	5460	0
144	20241226	175700	447176080	5460	5460	5460	5460	0
145	20241226	175600	447176080	5460	5460	5460	5460	0
146	20241226	175500	447176080	5460	5460	5460	5460	0
147	20241226	175400	447176080	5460	5460	5460	5460	0
148	20241226	175300	447176080	5460	5460	5460	5460	0
149	20241226	175200	447176080	5460	5460	5460	5460	0
150	20241226	175100	447176080	5460	5460	5460	5460	0
151	20241226	175000	447176080	5460	5460	5460	5460	0
152	20241226	174900	447176080	5460	5460	5460	5460	132
153	20241226	174800	447176080	5460	5460	5460	5460	0
154	20241226	174700	447176080	5460	5460	5460	5460	0
155	20241226	174600	447176080	5460	5460	5460	5460	0
156	20241226	174500	447176080	5460	5460	5460	5460	0
157	20241226	174400	447176080	5460	5460	5460	5460	0
158	20241226	174300	447176080	5460	5460	5460	5460	0
159	20241226	174200	447176080	5460	5460	5460	5460	0
160	20241226	174100	447176080	5460	5460	5460	5460	0
161	20241226	174000	447176080	5460	5460	5460	5460	0
162	20241226	173900	447176080	5460	5460	5460	5460	0
163	20241226	173800	447176080	5460	5460	5460	5460	0
164	20241226	173700	447176080	5460	5460	5460	5460	0
165	20241226	173600	447176080	5460	5460	5460	5460	0
166	20241226	173500	447176080	5460	5460	5460	5460	0
167	20241226	173400	447176080	5460	5460	5460	5460	0
168	20241226	173300	447176080	5460	5460	5460	5460	0
169	20241226	173200	447176080	5460	5460	5460	5460	0
170	20241226	173100	447176080	5460	5460	5460	5460	0
171	20241226	173000	447176080	5460	5460	5460	5460	0
172	20241226	172900	447176080	5460	5460	5460	5460	0
173	20241226	172800	447176080	5460	5460	5460	5460	0
174	20241226	172700	447176080	5460	5460	5460	5460	0
175	20241226	172600	447176080	5460	5460	5460	5460	0
176	20241226	172500	447176080	5460	5460	5460	5460	0
177	20241226	172400	447176080	5460	5460	5460	5460	0
178	20241226	172300	447176080	5460	5460	5460	5460	0
179	20241226	172200	447176080	5460	5460	5460	5460	0
180	20241226	172100	447176080	5460	5460	5460	5460	0
181	20241226	172000	447176080	5460	5460	5460	5460	0
182	20241226	171900	447176080	5460	5460	5460	5460	132
183	20241226	171800	447176080	5460	5460	5460	5460	0
184	20241226	171700	447176080	5460	5460	5460	5460	0
185	20241226	171600	447176080	5460	5460	5460	5460	0
186	20241226	171500	447176080	5460	5460	5460	5460	0
187	20241226	171400	447176080	5460	5460	5460	5460	0
188	20241226	171300	447176080	5460	5460	5460	5460	0
189	20241226	171200	447176080	5460	5460	5460	5460	0
190	20241226	171100	447176080	5460	5460	5460	5460	0
191	20241226	171000	447176080	5460	5460	5460	5460	0
192	20241226	170900	447176080	5460	5460	5460	5460	0
193	20241226	170800	447176080	5460	5460	5460	5460	0
194	20241226	170700	447176080	5460	5460	5460	5460	0
195	20241226	170600	447176080	5460	5460	5460	5460	0
196	20241226	170500	447176080	5460	5460	5460	5460	0
197	20241226	170400	447176080	5460	5460	5460	5460	0
198	20241226	170300	447176080	5460	5460	5460	5460	0
199	20241226	170200	447176080	5460	5460	5460	5460	0
200	20241226	170100	447176080	5460	5460	5460	5460	0
201	20241226	170000	447176080	5460	5460	5460	5460	0
202	20241226	165900	447176080	5460	5460	5460	5460	0
203	20241226	165800	447176080	5460	5460	5460	5460	0
204	20241226	165700	447176080	5460	5460	5460	5460	0
205	20241226	165600	447176080	5460	5460	5460	5460	0
206	20241226	165500	447176080	5460	5460	5460	5460	0
207	20241226	165400	447176080	5460	5460	5460	5460	0
208	20241226	165300	447176080	5460	5460	5460	5460	0
209	20241226	165200	447176080	5460	5460	5460	5460	0
210	20241226	165100	447176080	5460	5460	5460	5460	0
211	20241226	165000	447176080	5460	5460	5460	5460	0
212	20241226	164900	447176080	5460	5460	5460	5460	132
213	20241226	164800	447176080	5460	5460	5460	5460	0
214	20241226	164700	447176080	5460	5460	5460	5460	0
215	20241226	164600	447176080	5460	5460	5460	5460	0
216	20241226	164500	447176080	5460	5460	5460	5460	0
217	20241226	164400	447176080	5460	5460	5460	5460	0
218	20241226	164300	447176080	5460	5460	5460	5460	0
219	20241226	164200	447176080	5460	5460	5460	5460	0
220	20241226	164100	447176080	5460	5460	5460	5460	0
221	20241226	164000	447176080	5460	5460	5460	5460	0
222	20241226	163900	447176080	5460	5460	5460	5460	0
223	20241226	163800	447176080	5460	5460	5460	5460	0
224	20241226	163700	447176080	5460	5460	5460	5460	0
225	20241226	163600	447176080	5460	5460	5460	5460	0
226	20241226	163500	447176080	5460	5460	5460	5460	0
227	20241226	163400	447176080	5460	5460	5460	5460	0
228	20241226	163300	447176080	5460	5460	5460	5460	0
229	20241226	163200	447176080	5460	5460	5460	5460	0
230	20241226	163100	447176080	5460	5460	5460	5460	0
231	20241226	163000	447176080	5460	5460	5460	5460	0
232	20241226	162900	447176080	5460	5460	5460	5460	0
233	20241226	162800	447176080	5460	5460	5460	5460	0
234	20241226	162700	447176080	5460	5460	5460	5460	0
235	20241226	162600	447176080	5460	5460	5460	5460	0
236	20241226	162500	447176080	5460	5460	5460	5460	0
237	20241226	162400	447176080	5460	5460	5460	5460	0
238	20241226	162300	447176080	5460	5460	5460	5460	0
239	20241226	162200	447176080	5460	5460	5460	5460	0
240	20241226	162100	447176080	5460	5460	5460	5460	0
241	20241226	162000	447176080	5460	5460	5460	5460	0
242	20241226	161900	447176080	5460	5460	5460	5460	132
243	20241226	161800	447176080	5460	5460	5460	5460	0
244	20241226	161700	447176080	5460	5460	5460	5460	0
245	20241226	161600	447176080	5460	5460	5460	5460	0
246	20241226	161500	447176080	5460	5460	5460	5460	0
247	20241226	161400	447176080	5460	5460	5460	5460	0
248	20241226	161300	447176080	5460	5460	5460	5460	0
249	20241226	161200	447176080	5460	5460	5460	5460	0
250	20241226	161100	447176080	5460	5460	5460	5460	0
251	20241226	161000	447176080	5460	5460	5460	5460	0
252	20241226	160900	447176080	5460	5460	5460	5460	0
253	20241226	160800	447176080	5460	5460	5460	5460	0
254	20241226	160700	447176080	5460	5460	5460	5460	0
255	20241226	160600	447176080	5460	5460	5460	5460	0
256	20241226	160500	447176080	5460	5460	5460	5460	0
257	20241226	160400	447176080	5460	5460	5460	5460	0
258	20241226	160300	447176080	5460	5460	5460	5460	0
259	20241226	160200	447176080	5460	5460	5460	5460	0
260	20241226	160100	447176080	5460	5460	5460	5460	0
261	20241226	160000	447176080	5460	5460	5460	5460	0
262	20241226	155900	447176080	5460	5460	5460	5460	0
263	20241226	155800	447176080	5460	5460	5460	5460	0
264	20241226	155700	447176080	5460	5460	5460	5460	0
265	20241226	155600	447176080	5460	5460	5460	5460	0
266	20241226	155500	447176080	5460	5460	5460	5460	0
267	20241226	155400	447176080	5460	5460	5460	5460	0
268	20241226	155300	447176080	5460	5460	5460	5460	0
269	20241226	155200	447176080	5460	5460	5460	5460	0
270	20241226	155100	447176080	5460	5460	5460	5460	0
271	20241226	155000	447176080	5460	5460	5460	5460	0
272	20241226	154900	447176080	5460	5460	5460	5460	132
273	20241226	154800	447176080	5460	5460	5460	5460	0
274	20241226	154700	447176080	5460	5460	5460	5460	0
275	20241226	154600	447176080	5460	5460	5460	5460	0
276	20241226	154500	447176080	5460	5460	5460	5460	0
277	20241226	154400	447176080	5460	5460	5460	5460	0
278	20241226	154300	447176080	5460	5460	5460	5460	0
279	20241226	154200	447176080	5460	5460	5460	5460	0
280	20241226	154100	447176080	5460	5460	5460	5460	0
281	20241226	154000	447176080	5460	5460	5460	5460	0
282	20241226	153900	447176080	5460	5460	5460	5460	0
283	20241226	153800	447176080	5460	5460	5460	5460	0
284	20241226	153700	447176080	5460	5460	5460	5460	0
285	20241226	153600	447176080	5460	5460	5460	5460	0
286	20241226	153500	447176080	5460	5460	5460	5460	0
287	20241226	153400	447176080	5460	5460	5460	5460	0
288	20241226	153300	447176080	5460	5460	5460	5460	0
289	20241226	153200	447176080	5460	5460	5460	5460	0
290	20241226	153100	447176080	5460	5460	5460	5460	0
291	20241226	153000	447176080	5460	5460	5460	5460	132
292	20241226	152900	446455360	5460	5460	5460	5460	0
293	20241226	152800	446455360	5460	5460	5460	5460	0
294	20241226	152700	446455360	5460	5460	5460	5460	0
295	20241226	152600	446455360	5460	5460	5460	5460	0
296	20241226	152500	446455360	5460	5460	5460	5460	0
297	20241226	152400	446455360	5460	5460	5460	5460	0
298	20241226	152300	446455360	5460	5460	5460	5460	0
299	20241226	152200	446455360	5460	5460	5460	5460	0
300	20241226	152100	446455360	5460	5460	5460	5460	0
301	20241226	152000	446455360	5460	5460	5460	5460	0
302	20241226	151900	446455360	5460	5450	5460	5450	139
303	20241226	151800	445697420	5460	5460	5460	5460	1
304	20241226	151700	445691960	5430	5430	5430	5430	49
305	20241226	151600	445425890	5460	5460	5460	5460	0
306	20241226	151500	445425890	5460	5460	5460	5460	10
307	20241226	151400	445371290	5470	5460	5470	5460	269
308	20241226	151300	443902540	5460	5460	5460	5460	1
309	20241226	151200	443897080	5430	5430	5430	5430	0
310	20241226	151100	443897080	5430	5460	5460	5430	175
311	20241226	151000	442941910	5420	5430	5430	5420	240
312	20241226	150900	441639110	5460	5460	5460	5460	0
313	20241226	150800	441639110	5460	5460	5460	5460	0
314	20241226	150700	441639110	5460	5460	5460	5460	0
315	20241226	150600	441639110	5460	5430	5460	5430	77
316	20241226	150500	441220190	5460	5460	5460	5460	0
317	20241226	150400	441220190	5460	5460	5460	5460	0
318	20241226	150300	441220190	5460	5460	5460	5460	1
319	20241226	150200	441214730	5420	5420	5420	5420	0
320	20241226	150100	441214730	5420	5460	5460	5420	2152
321	20241226	150000	429529300	5440	5440	5440	5440	0
322	20241226	145900	429529300	5440	5450	5450	5440	10
323	20241226	145800	429474890	5460	5460	5460	5460	0
324	20241226	145700	429474890	5460	5460	5460	5460	0
325	20241226	145600	429474890	5460	5460	5460	5460	0
326	20241226	145500	429474890	5460	5460	5460	5460	0
327	20241226	145400	429474890	5460	5460	5460	5460	0
328	20241226	145300	429474890	5460	5460	5460	5460	92
329	20241226	145200	428972570	5470	5470	5470	5470	0
330	20241226	145100	428972570	5470	5470	5470	5470	0
331	20241226	145000	428972570	5470	5470	5470	5470	0
332	20241226	144900	428972570	5470	5470	5470	5470	0
333	20241226	144800	428972570	5470	5470	5470	5470	0
334	20241226	144700	428972570	5470	5470	5470	5470	500
335	20241226	144600	426237570	5470	5470	5470	5470	0
336	20241226	144500	426237570	5470	5470	5470	5470	0
337	20241226	144400	426237570	5470	5470	5470	5470	0
338	20241226	144300	426237570	5470	5470	5470	5470	0
339	20241226	144200	426237570	5470	5470	5470	5470	0
340	20241226	144100	426237570	5470	5470	5470	5470	0
341	20241226	144000	426237570	5470	5470	5470	5470	1
342	20241226	143900	426232100	5430	5430	5430	5430	2
343	20241226	143800	426221240	5460	5460	5460	5460	300
344	20241226	143700	424583240	5460	5460	5460	5460	0
345	20241226	143600	424583240	5460	5460	5460	5460	0
346	20241226	143500	424583240	5460	5460	5460	5460	0
347	20241226	143400	424583240	5460	5460	5460	5460	0
348	20241226	143300	424583240	5460	5460	5460	5460	0
349	20241226	143200	424583240	5460	5460	5460	5460	1
350	20241226	143100	424577780	5430	5430	5430	5430	0
351	20241226	143000	424577780	5430	5430	5430	5430	0
352	20241226	142900	424577780	5430	5430	5430	5430	0
353	20241226	142800	424577780	5430	5430	5430	5430	20
354	20241226	142700	424469180	5440	5440	5440	5440	0
355	20241226	142600	424469180	5440	5440	5440	5440	0
356	20241226	142500	424469180	5440	5440	5440	5440	410
357	20241226	142400	422238780	5460	5460	5460	5460	0
358	20241226	142300	422238780	5460	5460	5460	5460	0
359	20241226	142200	422238780	5460	5460	5460	5460	0
360	20241226	142100	422238780	5460	5460	5460	5460	0
361	20241226	142000	422238780	5460	5460	5460	5460	0
362	20241226	141900	422238780	5460	5470	5470	5460	126
363	20241226	141800	421549950	5460	5460	5460	5460	50
364	20241226	141700	421276950	5460	5460	5460	5460	0
365	20241226	141600	421276950	5460	5460	5460	5460	0
366	20241226	141500	421276950	5460	5460	5460	5460	0
367	20241226	141400	421276950	5460	5460	5460	5460	500
368	20241226	141300	418546950	5460	5460	5460	5460	0
369	20241226	141200	418546950	5460	5460	5460	5460	6
370	20241226	141100	418514190	5460	5460	5460	5460	30
371	20241226	141000	418350390	5460	5460	5460	5460	0
372	20241226	140900	418350390	5460	5460	5460	5460	0
373	20241226	140800	418350390	5460	5460	5460	5460	0
374	20241226	140700	418350390	5460	5460	5460	5460	0
375	20241226	140600	418350390	5460	5460	5460	5460	0
376	20241226	140500	418350390	5460	5460	5460	5460	0
377	20241226	140400	418350390	5460	5460	5460	5460	0
378	20241226	140300	418350390	5460	5460	5460	5460	0
379	20241226	140200	418350390	5460	5460	5460	5460	0
380	20241226	140100	418350390	5460	5460	5460	5460	0
381	20241226	140000	418350390	5460	5460	5460	5460	0
382	20241226	135900	418350390	5460	5460	5460	5460	0
383	20241226	135800	418350390	5460	5460	5460	5460	5
384	20241226	135700	418323090	5460	5460	5460	5460	0
385	20241226	135600	418323090	5460	5430	5460	5430	857
386	20241226	135500	413667780	5430	5430	5430	5430	0
387	20241226	135400	413667780	5430	5430	5430	5430	1125
388	20241226	135300	407559030	5440	5440	5440	5440	4
389	20241226	135200	407537270	5470	5470	5470	5470	100
390	20241226	135100	406990270	5470	5470	5470	5470	0
391	20241226	135000	406990270	5470	5470	5470	5470	0
392	20241226	134900	406990270	5470	5470	5470	5470	0
393	20241226	134800	406990270	5470	5470	5470	5470	0
394	20241226	134700	406990270	5470	5470	5470	5470	1
395	20241226	134600	406984800	5470	5470	5470	5470	1
396	20241226	134500	406979330	5450	5450	5450	5450	0
397	20241226	134400	406979330	5450	5450	5450	5450	0
398	20241226	134300	406979330	5450	5450	5450	5450	0
399	20241226	134200	406979330	5450	5450	5450	5450	0
400	20241226	134100	406979330	5450	5450	5450	5450	1010
401	20241226	134000	401474830	5450	5450	5450	5450	0
402	20241226	133900	401474830	5450	5450	5450	5450	0
403	20241226	133800	401474830	5450	5450	5450	5450	0
404	20241226	133700	401474830	5450	5450	5450	5450	1
405	20241226	133600	401469380	5450	5450	5450	5450	0
406	20241226	133500	401469380	5450	5450	5450	5450	0
407	20241226	133400	401469380	5450	5450	5450	5450	1
408	20241226	133300	401463930	5440	5440	5440	5440	0
409	20241226	133200	401463930	5440	5450	5450	5440	122
410	20241226	133100	400800150	5470	5470	5470	5470	0
411	20241226	133000	400800150	5470	5470	5470	5470	1
412	20241226	132900	400794680	5440	5440	5440	5440	0
413	20241226	132800	400794680	5440	5440	5440	5440	99
414	20241226	132700	400256120	5450	5450	5450	5450	154
415	20241226	132600	399416820	5450	5450	5450	5450	0
416	20241226	132500	399416820	5450	5450	5450	5450	0
417	20241226	132400	399416820	5450	5450	5450	5450	0
418	20241226	132300	399416820	5450	5450	5450	5450	0
419	20241226	132200	399416820	5450	5450	5450	5450	0
420	20241226	132100	399416820	5450	5450	5450	5450	26
421	20241226	132000	399275120	5450	5450	5450	5450	0
422	20241226	131900	399275120	5450	5450	5450	5450	0
423	20241226	131800	399275120	5450	5500	5500	5450	268
424	20241226	131700	397809520	5500	5500	5500	5500	20
425	20241226	131600	397699520	5500	5500	5500	5500	0
426	20241226	131500	397699520	5500	5490	5500	5490	300
427	20241226	131400	396049940	5450	5450	5450	5450	0
428	20241226	131300	396049940	5450	5450	5450	5450	12
429	20241226	131200	395984540	5500	5500	5500	5500	0
430	20241226	131100	395984540	5500	5500	5500	5500	0
431	20241226	131000	395984540	5500	5490	5500	5490	30
432	20241226	130900	395819810	5500	5500	5500	5500	0
433	20241226	130800	395819810	5500	5470	5500	5470	91
434	20241226	130700	395320850	5460	5460	5460	5460	1000
435	20241226	130600	389860850	5440	5440	5440	5440	0
436	20241226	130500	389860850	5440	5440	5440	5440	0
437	20241226	130400	389860850	5440	5440	5440	5440	0
438	20241226	130300	389860850	5440	5440	5440	5440	100
439	20241226	130200	389316850	5430	5430	5430	5430	0
440	20241226	130100	389316850	5430	5430	5430	5430	0
441	20241226	130000	389316850	5430	5430	5430	5430	0
442	20241226	125900	389316850	5430	5430	5430	5430	500
443	20241226	125800	386601850	5460	5460	5460	5460	1
444	20241226	125700	386596390	5430	5430	5430	5430	0
445	20241226	125600	386596390	5430	5430	5430	5430	0
446	20241226	125500	386596390	5430	5430	5430	5430	0
447	20241226	125400	386596390	5430	5430	5430	5430	0
448	20241226	125300	386596390	5430	5430	5430	5430	100
449	20241226	125200	386053390	5460	5450	5460	5450	2
450	20241226	125100	386042480	5450	5450	5450	5450	0
451	20241226	125000	386042480	5450	5450	5450	5450	1
452	20241226	124900	386037030	5430	5430	5430	5430	493
453	20241226	124800	383360040	5460	5460	5460	5460	0
454	20241226	124700	383360040	5460	5460	5460	5460	0
455	20241226	124600	383360040	5460	5460	5460	5460	0
456	20241226	124500	383360040	5460	5460	5460	5460	1
457	20241226	124400	383354580	5430	5440	5440	5430	1000
458	20241226	124300	377915900	5460	5460	5460	5460	10
459	20241226	124200	377861300	5460	5460	5460	5460	0
460	20241226	124100	377861300	5460	5460	5460	5460	0
461	20241226	124000	377861300	5460	5450	5460	5450	386
462	20241226	123900	375757590	5450	5450	5450	5450	0
463	20241226	123800	375757590	5450	5450	5450	5450	0
464	20241226	123700	375757590	5450	5450	5450	5450	0
465	20241226	123600	375757590	5450	5450	5450	5450	0
466	20241226	123500	375757590	5450	5450	5450	5450	55
467	20241226	123400	375457840	5440	5430	5440	5430	619
468	20241226	123300	372090740	5430	5430	5430	5430	234
469	20241226	123200	370820120	5440	5440	5440	5440	0
470	20241226	123100	370820120	5440	5440	5440	5440	0
471	20241226	123000	370820120	5440	5440	5440	5440	0
472	20241226	122900	370820120	5440	5440	5440	5440	100
473	20241226	122800	370276120	5440	5440	5440	5440	0
474	20241226	122700	370276120	5440	5440	5440	5440	0
475	20241226	122600	370276120	5440	5440	5440	5440	500
476	20241226	122500	367556120	5440	5440	5440	5440	0
477	20241226	122400	367556120	5440	5440	5440	5440	0
478	20241226	122300	367556120	5440	5430	5440	5430	793
479	20241226	122200	363242310	5430	5430	5430	5430	0
480	20241226	122100	363242310	5430	5430	5430	5430	0
481	20241226	122000	363242310	5430	5430	5430	5430	100
482	20241226	121900	362699310	5430	5430	5430	5430	1
483	20241226	121800	362693880	5420	5420	5420	5420	1
484	20241226	121700	362688460	5380	5380	5380	5380	0
485	20241226	121600	362688460	5380	5400	5400	5380	1549
486	20241226	121500	354342330	5410	5410	5410	5410	201
487	20241226	121400	353254920	5430	5430	5430	5430	0
488	20241226	121300	353254920	5430	5430	5430	5430	0
489	20241226	121200	353254920	5430	5430	5430	5430	0
490	20241226	121100	353254920	5430	5420	5430	5420	171
491	20241226	121000	352328090	5420	5420	5420	5420	50
492	20241226	120900	352057090	5420	5420	5420	5420	0
493	20241226	120800	352057090	5420	5420	5420	5420	0
494	20241226	120700	352057090	5420	5420	5420	5420	0
495	20241226	120600	352057090	5420	5420	5420	5420	102
496	20241226	120500	351504250	5440	5440	5440	5440	0
497	20241226	120400	351504250	5440	5430	5440	5430	2
498	20241226	120300	351493380	5430	5430	5430	5430	0
499	20241226	120200	351493380	5430	5430	5430	5430	0
500	20241226	120100	351493380	5430	5430	5430	5430	113
501	20241226	120000	350879790	5430	5430	5430	5430	9
502	20241226	115900	350830920	5430	5430	5430	5430	319
503	20241226	115800	349098750	5430	5430	5430	5430	0
504	20241226	115700	349098750	5430	5430	5430	5430	200
505	20241226	115600	348012750	5410	5410	5410	5410	0
506	20241226	115500	348012750	5410	5410	5410	5410	100
507	20241226	115400	347471750	5430	5430	5430	5430	0
508	20241226	115300	347471750	5430	5430	5430	5430	34
509	20241226	115200	347287130	5430	5430	5430	5430	510
510	20241226	115100	344517830	5430	5430	5430	5430	0
511	20241226	115000	344517830	5430	5430	5430	5430	0
512	20241226	114900	344517830	5430	5430	5430	5430	0
513	20241226	114800	344517830	5430	5430	5430	5430	1
514	20241226	114700	344512400	5420	5420	5420	5420	500
515	20241226	114600	341802400	5430	5430	5430	5430	0
516	20241226	114500	341802400	5430	5430	5430	5430	1
517	20241226	114400	341796970	5400	5420	5420	5400	500
518	20241226	114300	339088130	5420	5420	5420	5420	0
519	20241226	114200	339088130	5420	5400	5420	5400	253
520	20241226	114100	337721730	5400	5400	5400	5400	56
521	20241226	114000	337419330	5400	5400	5400	5400	0
522	20241226	113900	337419330	5400	5400	5400	5400	20
523	20241226	113800	337311330	5380	5400	5400	5380	504
524	20241226	113700	334599510	5400	5400	5400	5400	0
525	20241226	113600	334599510	5400	5400	5400	5400	3
526	20241226	113500	334583310	5380	5390	5390	5380	500
527	20241226	113400	331892590	5390	5390	5390	5390	800
528	20241226	113300	327580590	5390	5390	5390	5390	0
529	20241226	113200	327580590	5390	5390	5390	5390	0
530	20241226	113100	327580590	5390	5400	5430	5390	401
531	20241226	113000	325417160	5400	5430	5430	5400	276
532	20241226	112900	323920760	5430	5400	5430	5400	2
533	20241226	112800	323909930	5430	5400	5430	5400	174
534	20241226	112700	322969900	5390	5400	5400	5390	171
535	20241226	112600	322048060	5420	5410	5420	5400	1011
536	20241226	112500	316585720	5420	5420	5420	5420	25
537	20241226	112400	316450220	5420	5430	5430	5420	6
538	20241226	112300	316417650	5430	5430	5430	5420	12
539	20241226	112200	316352590	5440	5440	5440	5400	10003
540	20241226	112100	262263420	5450	5450	5450	5450	10
541	20241226	112000	262208920	5430	5440	5440	5430	591
542	20241226	111900	258993980	5430	5430	5430	5430	0
543	20241226	111800	258993980	5430	5430	5430	5430	0
544	20241226	111700	258993980	5430	5430	5430	5430	185
545	20241226	111600	257989430	5430	5430	5430	5430	0
546	20241226	111500	257989430	5430	5450	5450	5430	1460
547	20241226	111400	250056470	5450	5450	5450	5450	560
548	20241226	111300	247004470	5460	5460	5460	5460	20
549	20241226	111200	246895270	5460	5460	5460	5460	0
550	20241226	111100	246895270	5460	5460	5460	5460	2
551	20241226	111000	246884350	5460	5460	5460	5460	0
552	20241226	110900	246884350	5460	5460	5460	5460	10
553	20241226	110800	246829750	5460	5460	5460	5460	0
554	20241226	110700	246829750	5460	5460	5460	5450	309
555	20241226	110600	245142870	5460	5460	5460	5460	1481
556	20241226	110500	237056610	5460	5460	5460	5460	0
557	20241226	110400	237056610	5460	5500	5500	5460	44
558	20241226	110300	236815650	5500	5500	5500	5500	0
559	20241226	110200	236815650	5500	5450	5500	5450	501
560	20241226	110100	234085150	5510	5490	5510	5460	2340
561	20241226	110000	221273570	5490	5490	5490	5490	144
562	20241226	105900	220483010	5510	5510	5510	5510	0
563	20241226	105800	220483010	5510	5510	5510	5510	21
564	20241226	105700	220367300	5520	5520	5520	5520	0
565	20241226	105600	220367300	5520	5490	5520	5490	41
566	20241226	105500	220142180	5490	5500	5500	5490	1643
567	20241226	105400	211109940	5500	5530	5530	5500	46
568	20241226	105300	210856340	5530	5530	5530	5530	65
569	20241226	105200	210496890	5510	5510	5510	5510	14
570	20241226	105100	210419750	5510	5510	5510	5510	196
571	20241226	105000	209339790	5540	5540	5540	5540	0
572	20241226	104900	209339790	5540	5540	5540	5540	0
573	20241226	104800	209339790	5540	5540	5540	5540	25
574	20241226	104700	209201290	5510	5510	5510	5510	11
575	20241226	104600	209140680	5510	5510	5510	5510	0
576	20241226	104500	209140680	5510	5510	5510	5510	89
577	20241226	104400	208650290	5560	5540	5560	5540	1554
578	20241226	104300	200016510	5530	5530	5530	5530	0
579	20241226	104200	200016510	5530	5530	5530	5530	0
580	20241226	104100	200016510	5530	5530	5530	5530	0
581	20241226	104000	200016510	5530	5530	5530	5530	50
582	20241226	103900	199740010	5530	5530	5530	5530	0
583	20241226	103800	199740010	5530	5500	5530	5500	1521
584	20241226	103700	191373880	5500	5500	5500	5500	5
585	20241226	103600	191346380	5530	5530	5530	5530	0
586	20241226	103500	191346380	5530	5530	5530	5530	0
587	20241226	103400	191346380	5530	5530	5530	5530	0
588	20241226	103300	191346380	5530	5530	5530	5530	0
589	20241226	103200	191346380	5530	5530	5530	5530	500
590	20241226	103100	188581380	5530	5530	5530	5530	0
591	20241226	103000	188581380	5530	5530	5530	5530	0
592	20241226	102900	188581380	5530	5530	5530	5530	75
593	20241226	102800	188166630	5490	5490	5490	5490	64
594	20241226	102700	187815270	5490	5510	5510	5490	2007
595	20241226	102600	176775150	5510	5510	5510	5510	0
596	20241226	102500	176775150	5510	5510	5510	5510	0
597	20241226	102400	176775150	5510	5510	5510	5510	0
598	20241226	102300	176775150	5510	5510	5510	5510	0
599	20241226	102200	176775150	5510	5510	5510	5510	0
600	20241226	102100	176775150	5510	5510	5510	5510	0
601	20241226	102000	176775150	5510	5510	5510	5510	0
602	20241226	101900	176775150	5510	5520	5520	5510	4302
603	20241226	101800	153052960	5550	5530	5550	5530	86
604	20241226	101700	152577260	5530	5540	5540	5530	148
605	20241226	101600	151758340	5550	5540	5550	5540	353
606	20241226	101500	149802710	5530	5530	5530	5530	193
607	20241226	101400	148735420	5530	5530	5530	5530	0
608	20241226	101300	148735420	5530	5530	5530	5530	11
609	20241226	101200	148674590	5510	5530	5530	5510	211
610	20241226	101100	147511960	5510	5530	5530	5510	410
611	20241226	101000	145248290	5570	5570	5570	5570	25
612	20241226	100900	145109040	5570	5580	5580	5570	6
613	20241226	100800	145075600	5550	5550	5550	5550	0
614	20241226	100700	145075600	5550	5560	5560	5540	2409
615	20241226	100600	131718730	5560	5580	5580	5560	600
616	20241226	100500	128380080	5610	5610	5610	5610	21
617	20241226	100400	128262270	5610	5610	5610	5610	24
618	20241226	100300	128127630	5610	5610	5610	5610	0
619	20241226	100200	128127630	5610	5610	5610	5610	0
620	20241226	100100	128127630	5610	5610	5610	5610	512
621	20241226	100000	125255310	5600	5600	5600	5600	0
622	20241226	095900	125255310	5600	5600	5600	5600	892
623	20241226	095800	120260110	5600	5600	5600	5600	0
624	20241226	095700	120260110	5600	5590	5600	5590	39
625	20241226	095600	120041850	5560	5560	5560	5560	0
626	20241226	095500	120041850	5560	5570	5570	5560	580
627	20241226	095400	116814760	5630	5650	5650	5560	1950
628	20241226	095300	105911510	5670	5670	5670	5670	0
629	20241226	095200	105911510	5670	5630	5670	5630	3500
630	20241226	095100	86102400	5650	5650	5650	5650	0
631	20241226	095000	86102400	5650	5610	5650	5610	2033
632	20241226	094900	74679080	5620	5620	5620	5620	1
633	20241226	094800	74673460	5560	5550	5650	5550	2224
634	20241226	094700	62253790	5550	5520	5550	5520	1185
635	20241226	094600	55685020	5550	5550	5550	5550	1
636	20241226	094500	55679470	5550	5550	5550	5550	1
637	20241226	094400	55673920	5520	5560	5560	5520	405
638	20241226	094300	53431530	5560	5560	5560	5560	3
639	20241226	094200	53414850	5520	5520	5520	5520	290
640	20241226	094100	51814050	5560	5520	5560	5520	217
641	20241226	094000	50615530	5520	5520	5520	5520	400
642	20241226	093900	48407530	5560	5560	5560	5560	0
643	20241226	093800	48407530	5560	5560	5560	5560	1
644	20241226	093700	48401970	5520	5520	5520	5520	0
645	20241226	093600	48401970	5520	5530	5530	5520	171
646	20241226	093500	47456350	5560	5560	5560	5560	0
647	20241226	093400	47456350	5560	5560	5560	5560	0
648	20241226	093300	47456350	5560	5560	5560	5560	0
649	20241226	093200	47456350	5560	5560	5560	5560	0
650	20241226	093100	47456350	5560	5560	5560	5560	20
651	20241226	093000	47345150	5560	5560	5560	5560	20
652	20241226	092900	47233950	5580	5580	5580	5580	1
653	20241226	092800	47228370	5560	5560	5560	5560	314
654	20241226	092700	45482530	5560	5560	5560	5560	20
655	20241226	092600	45371330	5560	5560	5560	5560	0
656	20241226	092500	45371330	5560	5560	5560	5560	30
657	20241226	092400	45204530	5560	5560	5560	5560	0
658	20241226	092300	45204530	5560	5560	5560	5560	0
659	20241226	092200	45204530	5560	5530	5560	5530	535
660	20241226	092100	42245950	5520	5510	5520	5510	168
661	20241226	092000	41318650	5510	5510	5510	5510	20
662	20241226	091900	41208450	5520	5520	5520	5520	10
663	20241226	091800	41153250	5510	5510	5510	5480	1200
664	20241226	091700	34565790	5510	5520	5520	5510	200
665	20241226	091600	33463590	5570	5540	5570	5490	1071
666	20241226	091500	27568910	5550	5550	5550	5550	200
667	20241226	091400	26458910	5540	5550	5550	5540	157
668	20241226	091300	25589020	5580	5560	5580	5560	26
669	20241226	091200	25444440	5570	5570	5570	5570	172
670	20241226	091100	24486400	5570	5580	5580	5570	2
671	20241226	091000	24475250	5560	5610	5610	5560	354
672	20241226	090900	22503470	5590	5590	5590	5590	0
673	20241226	090800	22503470	5590	5590	5590	5590	1
674	20241226	090700	22497880	5570	5580	5640	5540	739
675	20241226	090600	18380540	5590	5590	5590	5590	609
676	20241226	090500	14976230	5620	5610	5620	5600	315
677	20241226	090400	13210070	5620	5650	5650	5610	159
678	20241226	090300	12313760	5650	5650	5650	5580	539
679	20241226	090200	9282720	5650	5660	5660	5580	529
680	20241226	090100	6306280	5600	5680	5680	5600	573
681	20241226	090000	3062640	5680	5560	5680	5560	540