KissMeData/041930/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192600	64267130	5570	5570	5570	5570	110
3	20241226	192500	64267130	5570	5570	5570	5570	0
4	20241226	192400	64267130	5570	5570	5570	5570	0
5	20241226	192300	64267130	5570	5570	5570	5570	0
6	20241226	192200	64267130	5570	5570	5570	5570	0
7	20241226	192100	64267130	5570	5570	5570	5570	0
8	20241226	192000	64267130	5570	5570	5570	5570	0
9	20241226	191900	64267130	5570	5570	5570	5570	0
10	20241226	191800	64267130	5570	5570	5570	5570	0
11	20241226	191700	64267130	5570	5570	5570	5570	0
12	20241226	191600	64267130	5570	5570	5570	5570	0
13	20241226	191500	64267130	5570	5570	5570	5570	0
14	20241226	191400	64267130	5570	5570	5570	5570	0
15	20241226	191300	64267130	5570	5570	5570	5570	0
16	20241226	191200	64267130	5570	5570	5570	5570	0
17	20241226	191100	64267130	5570	5570	5570	5570	0
18	20241226	191000	64267130	5570	5570	5570	5570	0
19	20241226	190900	64267130	5570	5570	5570	5570	0
20	20241226	190800	64267130	5570	5570	5570	5570	0
21	20241226	190700	64267130	5570	5570	5570	5570	0
22	20241226	190600	64267130	5570	5570	5570	5570	0
23	20241226	190500	64267130	5570	5570	5570	5570	0
24	20241226	190400	64267130	5570	5570	5570	5570	0
25	20241226	190300	64267130	5570	5570	5570	5570	0
26	20241226	190200	64267130	5570	5570	5570	5570	0
27	20241226	190100	64267130	5570	5570	5570	5570	0
28	20241226	190000	64267130	5570	5570	5570	5570	0
29	20241226	185900	64267130	5570	5570	5570	5570	0
30	20241226	185800	64267130	5570	5570	5570	5570	0
31	20241226	185700	64267130	5570	5570	5570	5570	0
32	20241226	185600	64267130	5570	5570	5570	5570	110
33	20241226	185500	64267130	5570	5570	5570	5570	0
34	20241226	185400	64267130	5570	5570	5570	5570	0
35	20241226	185300	64267130	5570	5570	5570	5570	0
36	20241226	185200	64267130	5570	5570	5570	5570	0
37	20241226	185100	64267130	5570	5570	5570	5570	0
38	20241226	185000	64267130	5570	5570	5570	5570	0
39	20241226	184900	64267130	5570	5570	5570	5570	0
40	20241226	184800	64267130	5570	5570	5570	5570	0
41	20241226	184700	64267130	5570	5570	5570	5570	0
42	20241226	184600	64267130	5570	5570	5570	5570	0
43	20241226	184500	64267130	5570	5570	5570	5570	0
44	20241226	184400	64267130	5570	5570	5570	5570	0
45	20241226	184300	64267130	5570	5570	5570	5570	0
46	20241226	184200	64267130	5570	5570	5570	5570	0
47	20241226	184100	64267130	5570	5570	5570	5570	0
48	20241226	184000	64267130	5570	5570	5570	5570	0
49	20241226	183900	64267130	5570	5570	5570	5570	0
50	20241226	183800	64267130	5570	5570	5570	5570	0
51	20241226	183700	64267130	5570	5570	5570	5570	0
52	20241226	183600	64267130	5570	5570	5570	5570	0
53	20241226	183500	64267130	5570	5570	5570	5570	0
54	20241226	183400	64267130	5570	5570	5570	5570	0
55	20241226	183300	64267130	5570	5570	5570	5570	0
56	20241226	183200	64267130	5570	5570	5570	5570	0
57	20241226	183100	64267130	5570	5570	5570	5570	0
58	20241226	183000	64267130	5570	5570	5570	5570	0
59	20241226	182900	64267130	5570	5570	5570	5570	0
60	20241226	182800	64267130	5570	5570	5570	5570	0
61	20241226	182700	64267130	5570	5570	5570	5570	0
62	20241226	182600	64267130	5570	5570	5570	5570	110
63	20241226	182500	64267130	5570	5570	5570	5570	0
64	20241226	182400	64267130	5570	5570	5570	5570	0
65	20241226	182300	64267130	5570	5570	5570	5570	0
66	20241226	182200	64267130	5570	5570	5570	5570	0
67	20241226	182100	64267130	5570	5570	5570	5570	0
68	20241226	182000	64267130	5570	5570	5570	5570	0
69	20241226	181900	64267130	5570	5570	5570	5570	0
70	20241226	181800	64267130	5570	5570	5570	5570	0
71	20241226	181700	64267130	5570	5570	5570	5570	0
72	20241226	181600	64267130	5570	5570	5570	5570	0
73	20241226	181500	64267130	5570	5570	5570	5570	0
74	20241226	181400	64267130	5570	5570	5570	5570	0
75	20241226	181300	64267130	5570	5570	5570	5570	0
76	20241226	181200	64267130	5570	5570	5570	5570	0
77	20241226	181100	64267130	5570	5570	5570	5570	0
78	20241226	181000	64267130	5570	5570	5570	5570	0
79	20241226	180900	64267130	5570	5570	5570	5570	0
80	20241226	180800	64267130	5570	5570	5570	5570	0
81	20241226	180700	64267130	5570	5570	5570	5570	0
82	20241226	180600	64267130	5570	5570	5570	5570	0
83	20241226	180500	64267130	5570	5570	5570	5570	0
84	20241226	180400	64267130	5570	5570	5570	5570	0
85	20241226	180300	64267130	5570	5570	5570	5570	0
86	20241226	180200	64267130	5570	5570	5570	5570	0
87	20241226	180100	64267130	5570	5570	5570	5570	0
88	20241226	180000	64267130	5570	5570	5570	5570	0
89	20241226	175900	64267130	5570	5570	5570	5570	0
90	20241226	175800	64267130	5570	5570	5570	5570	0
91	20241226	175700	64267130	5570	5570	5570	5570	0
92	20241226	175600	64267130	5570	5570	5570	5570	110
93	20241226	175500	64267130	5570	5570	5570	5570	0
94	20241226	175400	64267130	5570	5570	5570	5570	0
95	20241226	175300	64267130	5570	5570	5570	5570	0
96	20241226	175200	64267130	5570	5570	5570	5570	0
97	20241226	175100	64267130	5570	5570	5570	5570	0
98	20241226	175000	64267130	5570	5570	5570	5570	0
99	20241226	174900	64267130	5570	5570	5570	5570	0
100	20241226	174800	64267130	5570	5570	5570	5570	0
101	20241226	174700	64267130	5570	5570	5570	5570	0
102	20241226	174600	64267130	5570	5570	5570	5570	0
103	20241226	174500	64267130	5570	5570	5570	5570	0
104	20241226	174400	64267130	5570	5570	5570	5570	0
105	20241226	174300	64267130	5570	5570	5570	5570	0
106	20241226	174200	64267130	5570	5570	5570	5570	0
107	20241226	174100	64267130	5570	5570	5570	5570	0
108	20241226	174000	64267130	5570	5570	5570	5570	0
109	20241226	173900	64267130	5570	5570	5570	5570	0
110	20241226	173800	64267130	5570	5570	5570	5570	0
111	20241226	173700	64267130	5570	5570	5570	5570	0
112	20241226	173600	64267130	5570	5570	5570	5570	0
113	20241226	173500	64267130	5570	5570	5570	5570	0
114	20241226	173400	64267130	5570	5570	5570	5570	0
115	20241226	173300	64267130	5570	5570	5570	5570	0
116	20241226	173200	64267130	5570	5570	5570	5570	0
117	20241226	173100	64267130	5570	5570	5570	5570	0
118	20241226	173000	64267130	5570	5570	5570	5570	0
119	20241226	172900	64267130	5570	5570	5570	5570	0
120	20241226	172800	64267130	5570	5570	5570	5570	0
121	20241226	172700	64267130	5570	5570	5570	5570	0
122	20241226	172600	64267130	5570	5570	5570	5570	110
123	20241226	172500	64267130	5570	5570	5570	5570	0
124	20241226	172400	64267130	5570	5570	5570	5570	0
125	20241226	172300	64267130	5570	5570	5570	5570	0
126	20241226	172200	64267130	5570	5570	5570	5570	0
127	20241226	172100	64267130	5570	5570	5570	5570	0
128	20241226	172000	64267130	5570	5570	5570	5570	0
129	20241226	171900	64267130	5570	5570	5570	5570	0
130	20241226	171800	64267130	5570	5570	5570	5570	0
131	20241226	171700	64267130	5570	5570	5570	5570	0
132	20241226	171600	64267130	5570	5570	5570	5570	0
133	20241226	171500	64267130	5570	5570	5570	5570	0
134	20241226	171400	64267130	5570	5570	5570	5570	0
135	20241226	171300	64267130	5570	5570	5570	5570	0
136	20241226	171200	64267130	5570	5570	5570	5570	0
137	20241226	171100	64267130	5570	5570	5570	5570	0
138	20241226	171000	64267130	5570	5570	5570	5570	0
139	20241226	170900	64267130	5570	5570	5570	5570	0
140	20241226	170800	64267130	5570	5570	5570	5570	0
141	20241226	170700	64267130	5570	5570	5570	5570	0
142	20241226	170600	64267130	5570	5570	5570	5570	0
143	20241226	170500	64267130	5570	5570	5570	5570	0
144	20241226	170400	64267130	5570	5570	5570	5570	0
145	20241226	170300	64267130	5570	5570	5570	5570	0
146	20241226	170200	64267130	5570	5570	5570	5570	0
147	20241226	170100	64267130	5570	5570	5570	5570	0
148	20241226	170000	64267130	5570	5570	5570	5570	0
149	20241226	165900	64267130	5570	5570	5570	5570	0
150	20241226	165800	64267130	5570	5570	5570	5570	0
151	20241226	165700	64267130	5570	5570	5570	5570	0
152	20241226	165600	64267130	5570	5570	5570	5570	110
153	20241226	165500	64267130	5570	5570	5570	5570	0
154	20241226	165400	64267130	5570	5570	5570	5570	0
155	20241226	165300	64267130	5570	5570	5570	5570	0
156	20241226	165200	64267130	5570	5570	5570	5570	0
157	20241226	165100	64267130	5570	5570	5570	5570	0
158	20241226	165000	64267130	5570	5570	5570	5570	0
159	20241226	164900	64267130	5570	5570	5570	5570	0
160	20241226	164800	64267130	5570	5570	5570	5570	0
161	20241226	164700	64267130	5570	5570	5570	5570	0
162	20241226	164600	64267130	5570	5570	5570	5570	0
163	20241226	164500	64267130	5570	5570	5570	5570	0
164	20241226	164400	64267130	5570	5570	5570	5570	0
165	20241226	164300	64267130	5570	5570	5570	5570	0
166	20241226	164200	64267130	5570	5570	5570	5570	0
167	20241226	164100	64267130	5570	5570	5570	5570	0
168	20241226	164000	64267130	5570	5570	5570	5570	0
169	20241226	163900	64267130	5570	5570	5570	5570	0
170	20241226	163800	64267130	5570	5570	5570	5570	0
171	20241226	163700	64267130	5570	5570	5570	5570	0
172	20241226	163600	64267130	5570	5570	5570	5570	0
173	20241226	163500	64267130	5570	5570	5570	5570	0
174	20241226	163400	64267130	5570	5570	5570	5570	0
175	20241226	163300	64267130	5570	5570	5570	5570	0
176	20241226	163200	64267130	5570	5570	5570	5570	0
177	20241226	163100	64267130	5570	5570	5570	5570	0
178	20241226	163000	64267130	5570	5570	5570	5570	0
179	20241226	162900	64267130	5570	5570	5570	5570	0
180	20241226	162800	64267130	5570	5570	5570	5570	0
181	20241226	162700	64267130	5570	5570	5570	5570	0
182	20241226	162600	64267130	5570	5570	5570	5570	110
183	20241226	162500	64267130	5570	5570	5570	5570	0
184	20241226	162400	64267130	5570	5570	5570	5570	0
185	20241226	162300	64267130	5570	5570	5570	5570	0
186	20241226	162200	64267130	5570	5570	5570	5570	0
187	20241226	162100	64267130	5570	5570	5570	5570	0
188	20241226	162000	64267130	5570	5570	5570	5570	0
189	20241226	161900	64267130	5570	5570	5570	5570	0
190	20241226	161800	64267130	5570	5570	5570	5570	0
191	20241226	161700	64267130	5570	5570	5570	5570	0
192	20241226	161600	64267130	5570	5570	5570	5570	0
193	20241226	161500	64267130	5570	5570	5570	5570	0
194	20241226	161400	64267130	5570	5570	5570	5570	0
195	20241226	161300	64267130	5570	5570	5570	5570	0
196	20241226	161200	64267130	5570	5570	5570	5570	0
197	20241226	161100	64267130	5570	5570	5570	5570	0
198	20241226	161000	64267130	5570	5570	5570	5570	0
199	20241226	160900	64267130	5570	5570	5570	5570	0
200	20241226	160800	64267130	5570	5570	5570	5570	0
201	20241226	160700	64267130	5570	5570	5570	5570	0
202	20241226	160600	64267130	5570	5570	5570	5570	0
203	20241226	160500	64267130	5570	5570	5570	5570	0
204	20241226	160400	64267130	5570	5570	5570	5570	0
205	20241226	160300	64267130	5570	5570	5570	5570	0
206	20241226	160200	64267130	5570	5570	5570	5570	0
207	20241226	160100	64267130	5570	5570	5570	5570	0
208	20241226	160000	64267130	5570	5570	5570	5570	0
209	20241226	155900	64267130	5570	5570	5570	5570	0
210	20241226	155800	64267130	5570	5570	5570	5570	0
211	20241226	155700	64267130	5570	5570	5570	5570	0
212	20241226	155600	64267130	5570	5570	5570	5570	110
213	20241226	155500	64267130	5570	5570	5570	5570	0
214	20241226	155400	64267130	5570	5570	5570	5570	0
215	20241226	155300	64267130	5570	5570	5570	5570	0
216	20241226	155200	64267130	5570	5570	5570	5570	0
217	20241226	155100	64267130	5570	5570	5570	5570	0
218	20241226	155000	64267130	5570	5570	5570	5570	0
219	20241226	154900	64267130	5570	5570	5570	5570	0
220	20241226	154800	64267130	5570	5570	5570	5570	0
221	20241226	154700	64267130	5570	5570	5570	5570	0
222	20241226	154600	64267130	5570	5570	5570	5570	0
223	20241226	154500	64267130	5570	5570	5570	5570	0
224	20241226	154400	64267130	5570	5570	5570	5570	0
225	20241226	154300	64267130	5570	5570	5570	5570	0
226	20241226	154200	64267130	5570	5570	5570	5570	0
227	20241226	154100	64267130	5570	5570	5570	5570	0
228	20241226	154000	64267130	5570	5570	5570	5570	0
229	20241226	153900	64267130	5570	5570	5570	5570	0
230	20241226	153800	64267130	5570	5570	5570	5570	0
231	20241226	153700	64267130	5570	5570	5570	5570	0
232	20241226	153600	64267130	5570	5570	5570	5570	0
233	20241226	153500	64267130	5570	5570	5570	5570	0
234	20241226	153400	64267130	5570	5570	5570	5570	0
235	20241226	153300	64267130	5570	5570	5570	5570	0
236	20241226	153200	64267130	5570	5570	5570	5570	0
237	20241226	153100	64267130	5570	5570	5570	5570	0
238	20241226	153000	64267130	5570	5570	5570	5570	110
239	20241226	152900	63654430	5560	5560	5560	5560	0
240	20241226	152800	63654430	5560	5560	5560	5560	0
241	20241226	152700	63654430	5560	5560	5560	5560	0
242	20241226	152600	63654430	5560	5560	5560	5560	0
243	20241226	152500	63654430	5560	5560	5560	5560	0
244	20241226	152400	63654430	5560	5560	5560	5560	0
245	20241226	152300	63654430	5560	5560	5560	5560	0
246	20241226	152200	63654430	5560	5560	5560	5560	0
247	20241226	152100	63654430	5560	5560	5560	5560	0
248	20241226	152000	63654430	5560	5560	5560	5560	0
249	20241226	151900	63654430	5560	5560	5560	5560	0
250	20241226	151800	63654430	5560	5560	5560	5560	0
251	20241226	151700	63654430	5560	5560	5560	5560	0
252	20241226	151600	63654430	5560	5560	5560	5560	0
253	20241226	151500	63654430	5560	5560	5560	5560	0
254	20241226	151400	63654430	5560	5560	5560	5560	0
255	20241226	151300	63654430	5560	5560	5560	5560	1
256	20241226	151200	63648870	5500	5560	5560	5500	332
257	20241226	151100	61812760	5560	5560	5560	5560	0
258	20241226	151000	61812760	5560	5560	5560	5560	0
259	20241226	150900	61812760	5560	5560	5560	5560	0
260	20241226	150800	61812760	5560	5560	5560	5560	26
261	20241226	150700	61668200	5560	5560	5560	5560	62
262	20241226	150600	61323480	5560	5560	5560	5560	53
263	20241226	150500	61028800	5560	5510	5560	5510	201
264	20241226	150400	59921240	5570	5570	5570	5570	0
265	20241226	150300	59921240	5570	5570	5570	5570	199
266	20241226	150200	58812810	5560	5560	5560	5560	0
267	20241226	150100	58812810	5560	5550	5560	5550	328
268	20241226	150000	56989510	5540	5540	5540	5540	781
269	20241226	145900	52662770	5540	5540	5540	5540	0
270	20241226	145800	52662770	5540	5540	5540	5540	0
271	20241226	145700	52662770	5540	5540	5540	5540	219
272	20241226	145600	51449510	5550	5550	5550	5550	209
273	20241226	145500	50289560	5550	5550	5550	5550	397
274	20241226	145400	48086210	5540	5540	5540	5540	180
275	20241226	145300	47089010	5550	5540	5550	5540	152
276	20241226	145200	46246910	5550	5550	5550	5550	0
277	20241226	145100	46246910	5550	5550	5550	5550	0
278	20241226	145000	46246910	5550	5550	5550	5550	0
279	20241226	144900	46246910	5550	5550	5550	5550	0
280	20241226	144800	46246910	5550	5550	5550	5550	0
281	20241226	144700	46246910	5550	5550	5550	5550	0
282	20241226	144600	46246910	5550	5550	5550	5550	0
283	20241226	144500	46246910	5550	5550	5550	5550	1
284	20241226	144400	46241360	5550	5550	5550	5550	0
285	20241226	144300	46241360	5550	5550	5550	5550	0
286	20241226	144200	46241360	5550	5550	5550	5550	0
287	20241226	144100	46241360	5550	5550	5550	5550	0
288	20241226	144000	46241360	5550	5550	5550	5550	0
289	20241226	143900	46241360	5550	5550	5550	5550	0
290	20241226	143800	46241360	5550	5550	5550	5550	0
291	20241226	143700	46241360	5550	5550	5550	5550	0
292	20241226	143600	46241360	5550	5550	5550	5550	8
293	20241226	143500	46196960	5560	5560	5560	5560	0
294	20241226	143400	46196960	5560	5560	5560	5560	0
295	20241226	143300	46196960	5560	5560	5560	5560	0
296	20241226	143200	46196960	5560	5560	5560	5560	0
297	20241226	143100	46196960	5560	5560	5560	5560	0
298	20241226	143000	46196960	5560	5560	5560	5560	0
299	20241226	142900	46196960	5560	5560	5560	5560	0
300	20241226	142800	46196960	5560	5550	5560	5550	181
301	20241226	142700	45192400	5550	5550	5550	5550	0
302	20241226	142600	45192400	5550	5550	5550	5550	0
303	20241226	142500	45192400	5550	5550	5550	5550	0
304	20241226	142400	45192400	5550	5550	5550	5550	0
305	20241226	142300	45192400	5550	5550	5550	5550	0
306	20241226	142200	45192400	5550	5550	5550	5550	0
307	20241226	142100	45192400	5550	5550	5550	5550	0
308	20241226	142000	45192400	5550	5550	5550	5550	0
309	20241226	141900	45192400	5550	5550	5550	5550	0
310	20241226	141800	45192400	5550	5550	5550	5550	0
311	20241226	141700	45192400	5550	5550	5550	5550	1
312	20241226	141600	45186850	5500	5500	5500	5500	0
313	20241226	141500	45186850	5500	5510	5510	5500	2000
314	20241226	141400	34186250	5550	5550	5550	5550	0
315	20241226	141300	34186250	5550	5550	5550	5550	1
316	20241226	141200	34180700	5550	5510	5550	5510	9
317	20241226	141100	34131070	5510	5520	5520	5510	111
318	20241226	141000	33519390	5530	5530	5530	5530	0
319	20241226	140900	33519390	5530	5530	5530	5530	0
320	20241226	140800	33519390	5530	5530	5530	5530	0
321	20241226	140700	33519390	5530	5530	5530	5530	0
322	20241226	140600	33519390	5530	5530	5530	5530	0
323	20241226	140500	33519390	5530	5530	5530	5530	0
324	20241226	140400	33519390	5530	5530	5530	5530	0
325	20241226	140300	33519390	5530	5530	5530	5530	0
326	20241226	140200	33519390	5530	5530	5530	5530	3
327	20241226	140100	33502800	5530	5530	5530	5530	0
328	20241226	140000	33502800	5530	5530	5530	5530	0
329	20241226	135900	33502800	5530	5530	5530	5530	87
330	20241226	135800	33021690	5550	5550	5550	5550	0
331	20241226	135700	33021690	5550	5540	5550	5540	5
332	20241226	135600	32993980	5530	5530	5530	5530	0
333	20241226	135500	32993980	5530	5530	5530	5530	0
334	20241226	135400	32993980	5530	5530	5530	5530	0
335	20241226	135300	32993980	5530	5530	5530	5530	0
336	20241226	135200	32993980	5530	5530	5530	5530	0
337	20241226	135100	32993980	5530	5530	5530	5530	50
338	20241226	135000	32717480	5540	5540	5540	5540	0
339	20241226	134900	32717480	5540	5540	5540	5540	0
340	20241226	134800	32717480	5540	5540	5540	5540	0
341	20241226	134700	32717480	5540	5540	5540	5540	0
342	20241226	134600	32717480	5540	5540	5540	5540	10
343	20241226	134500	32662080	5540	5540	5540	5540	0
344	20241226	134400	32662080	5540	5540	5540	5540	0
345	20241226	134300	32662080	5540	5540	5540	5540	0
346	20241226	134200	32662080	5540	5540	5540	5540	0
347	20241226	134100	32662080	5540	5540	5540	5540	0
348	20241226	134000	32662080	5540	5540	5540	5540	0
349	20241226	133900	32662080	5540	5540	5540	5540	1
350	20241226	133800	32656540	5530	5530	5530	5530	338
351	20241226	133700	30787400	5540	5530	5540	5530	837
352	20241226	133600	26156080	5530	5530	5530	5530	0
353	20241226	133500	26156080	5530	5530	5530	5530	0
354	20241226	133400	26156080	5530	5530	5530	5530	0
355	20241226	133300	26156080	5530	5530	5530	5530	0
356	20241226	133200	26156080	5530	5540	5540	5530	117
357	20241226	133100	25508570	5550	5550	5550	5550	1
358	20241226	133000	25503020	5550	5550	5550	5550	0
359	20241226	132900	25503020	5550	5550	5550	5550	0
360	20241226	132800	25503020	5550	5550	5550	5550	0
361	20241226	132700	25503020	5550	5550	5550	5550	0
362	20241226	132600	25503020	5550	5550	5550	5550	0
363	20241226	132500	25503020	5550	5550	5550	5550	0
364	20241226	132400	25503020	5550	5550	5550	5550	0
365	20241226	132300	25503020	5550	5550	5550	5550	0
366	20241226	132200	25503020	5550	5550	5550	5550	0
367	20241226	132100	25503020	5550	5550	5550	5550	0
368	20241226	132000	25503020	5550	5550	5550	5550	1
369	20241226	131900	25497470	5560	5560	5560	5560	0
370	20241226	131800	25497470	5560	5560	5560	5560	0
371	20241226	131700	25497470	5560	5560	5560	5560	0
372	20241226	131600	25497470	5560	5560	5560	5560	0
373	20241226	131500	25497470	5560	5560	5560	5560	0
374	20241226	131400	25497470	5560	5560	5560	5560	0
375	20241226	131300	25497470	5560	5560	5560	5560	0
376	20241226	131200	25497470	5560	5560	5560	5560	0
377	20241226	131100	25497470	5560	5560	5560	5560	0
378	20241226	131000	25497470	5560	5560	5560	5560	0
379	20241226	130900	25497470	5560	5560	5560	5560	0
380	20241226	130800	25497470	5560	5560	5560	5560	0
381	20241226	130700	25497470	5560	5560	5560	5560	0
382	20241226	130600	25497470	5560	5560	5560	5560	0
383	20241226	130500	25497470	5560	5560	5560	5560	0
384	20241226	130400	25497470	5560	5560	5560	5560	0
385	20241226	130300	25497470	5560	5560	5560	5560	0
386	20241226	130200	25497470	5560	5560	5560	5560	0
387	20241226	130100	25497470	5560	5560	5560	5560	1
388	20241226	130000	25491910	5530	5530	5530	5530	0
389	20241226	125900	25491910	5530	5530	5530	5530	350
390	20241226	125800	23556410	5530	5530	5530	5530	0
391	20241226	125700	23556410	5530	5530	5530	5530	0
392	20241226	125600	23556410	5530	5530	5530	5530	126
393	20241226	125500	22859630	5560	5560	5560	5560	0
394	20241226	125400	22859630	5560	5560	5560	5560	0
395	20241226	125300	22859630	5560	5560	5560	5560	0
396	20241226	125200	22859630	5560	5560	5560	5560	0
397	20241226	125100	22859630	5560	5560	5560	5560	0
398	20241226	125000	22859630	5560	5560	5560	5560	0
399	20241226	124900	22859630	5560	5560	5560	5560	0
400	20241226	124800	22859630	5560	5560	5560	5560	0
401	20241226	124700	22859630	5560	5560	5560	5560	0
402	20241226	124600	22859630	5560	5560	5560	5560	0
403	20241226	124500	22859630	5560	5560	5560	5560	0
404	20241226	124400	22859630	5560	5560	5560	5560	0
405	20241226	124300	22859630	5560	5560	5560	5560	0
406	20241226	124200	22859630	5560	5560	5560	5560	0
407	20241226	124100	22859630	5560	5560	5560	5560	1
408	20241226	124000	22854070	5520	5550	5550	5520	31
409	20241226	123900	22682050	5550	5540	5550	5530	451
410	20241226	123800	20187970	5550	5550	5550	5550	37
411	20241226	123700	19982620	5560	5560	5560	5560	0
412	20241226	123600	19982620	5560	5560	5560	5560	0
413	20241226	123500	19982620	5560	5560	5560	5560	0
414	20241226	123400	19982620	5560	5560	5560	5560	0
415	20241226	123300	19982620	5560	5560	5560	5560	0
416	20241226	123200	19982620	5560	5560	5560	5560	0
417	20241226	123100	19982620	5560	5560	5560	5560	0
418	20241226	123000	19982620	5560	5560	5560	5560	0
419	20241226	122900	19982620	5560	5560	5560	5560	0
420	20241226	122800	19982620	5560	5560	5560	5560	0
421	20241226	122700	19982620	5560	5560	5560	5560	0
422	20241226	122600	19982620	5560	5560	5560	5560	0
423	20241226	122500	19982620	5560	5560	5560	5560	0
424	20241226	122400	19982620	5560	5560	5560	5560	0
425	20241226	122300	19982620	5560	5560	5560	5560	0
426	20241226	122200	19982620	5560	5560	5560	5560	0
427	20241226	122100	19982620	5560	5560	5560	5560	0
428	20241226	122000	19982620	5560	5560	5560	5560	0
429	20241226	121900	19982620	5560	5560	5560	5560	0
430	20241226	121800	19982620	5560	5560	5560	5560	0
431	20241226	121700	19982620	5560	5560	5560	5560	0
432	20241226	121600	19982620	5560	5560	5560	5560	0
433	20241226	121500	19982620	5560	5560	5560	5560	0
434	20241226	121400	19982620	5560	5560	5560	5560	0
435	20241226	121300	19982620	5560	5560	5560	5560	0
436	20241226	121200	19982620	5560	5560	5560	5560	0
437	20241226	121100	19982620	5560	5560	5560	5560	0
438	20241226	121000	19982620	5560	5560	5560	5560	0
439	20241226	120900	19982620	5560	5560	5560	5560	0
440	20241226	120800	19982620	5560	5560	5560	5560	0
441	20241226	120700	19982620	5560	5560	5560	5560	0
442	20241226	120600	19982620	5560	5550	5560	5550	19
443	20241226	120500	19876990	5560	5560	5560	5560	46
444	20241226	120400	19621230	5560	5560	5560	5560	0
445	20241226	120300	19621230	5560	5560	5560	5560	0
446	20241226	120200	19621230	5560	5560	5560	5560	0
447	20241226	120100	19621230	5560	5560	5560	5560	0
448	20241226	120000	19621230	5560	5560	5560	5560	0
449	20241226	115900	19621230	5560	5560	5560	5560	1
450	20241226	115800	19615670	5560	5560	5560	5560	0
451	20241226	115700	19615670	5560	5560	5560	5560	0
452	20241226	115600	19615670	5560	5560	5560	5560	0
453	20241226	115500	19615670	5560	5560	5560	5560	0
454	20241226	115400	19615670	5560	5560	5560	5560	0
455	20241226	115300	19615670	5560	5560	5560	5560	0
456	20241226	115200	19615670	5560	5560	5560	5560	0
457	20241226	115100	19615670	5560	5560	5560	5560	0
458	20241226	115000	19615670	5560	5560	5560	5560	0
459	20241226	114900	19615670	5560	5560	5560	5560	1
460	20241226	114800	19610110	5550	5550	5550	5550	0
461	20241226	114700	19610110	5550	5550	5550	5550	0
462	20241226	114600	19610110	5550	5550	5550	5550	17
463	20241226	114500	19515760	5550	5550	5550	5550	2
464	20241226	114400	19504660	5560	5560	5560	5560	0
465	20241226	114300	19504660	5560	5560	5560	5560	0
466	20241226	114200	19504660	5560	5560	5560	5560	0
467	20241226	114100	19504660	5560	5570	5580	5560	500
468	20241226	114000	16724620	5560	5560	5560	5560	3
469	20241226	113900	16707940	5580	5580	5580	5580	0
470	20241226	113800	16707940	5580	5580	5580	5580	0
471	20241226	113700	16707940	5580	5580	5580	5580	5
472	20241226	113600	16680040	5580	5580	5580	5580	0
473	20241226	113500	16680040	5580	5580	5580	5580	6
474	20241226	113400	16646560	5580	5580	5580	5580	0
475	20241226	113300	16646560	5580	5580	5580	5580	0
476	20241226	113200	16646560	5580	5580	5580	5580	0
477	20241226	113100	16646560	5580	5580	5580	5580	0
478	20241226	113000	16646560	5580	5580	5580	5580	0
479	20241226	112900	16646560	5580	5580	5580	5580	0
480	20241226	112800	16646560	5580	5580	5580	5580	1
481	20241226	112700	16640980	5570	5570	5570	5570	0
482	20241226	112600	16640980	5570	5570	5570	5570	0
483	20241226	112500	16640980	5570	5570	5570	5570	0
484	20241226	112400	16640980	5570	5570	5570	5570	0
485	20241226	112300	16640980	5570	5570	5570	5570	0
486	20241226	112200	16640980	5570	5570	5570	5570	0
487	20241226	112100	16640980	5570	5570	5570	5570	0
488	20241226	112000	16640980	5570	5570	5570	5570	0
489	20241226	111900	16640980	5570	5570	5570	5570	1
490	20241226	111800	16635410	5560	5570	5570	5560	21
491	20241226	111700	16518460	5590	5590	5590	5590	0
492	20241226	111600	16518460	5590	5590	5590	5590	0
493	20241226	111500	16518460	5590	5590	5590	5590	0
494	20241226	111400	16518460	5590	5590	5590	5590	0
495	20241226	111300	16518460	5590	5590	5590	5590	0
496	20241226	111200	16518460	5590	5590	5590	5590	0
497	20241226	111100	16518460	5590	5590	5590	5590	0
498	20241226	111000	16518460	5590	5590	5590	5590	0
499	20241226	110900	16518460	5590	5590	5590	5590	0
500	20241226	110800	16518460	5590	5590	5590	5590	0
501	20241226	110700	16518460	5590	5590	5590	5590	0
502	20241226	110600	16518460	5590	5590	5590	5590	0
503	20241226	110500	16518460	5590	5590	5590	5590	0
504	20241226	110400	16518460	5590	5590	5590	5590	0
505	20241226	110300	16518460	5590	5590	5590	5590	0
506	20241226	110200	16518460	5590	5590	5590	5590	0
507	20241226	110100	16518460	5590	5590	5590	5590	0
508	20241226	110000	16518460	5590	5590	5590	5590	0
509	20241226	105900	16518460	5590	5590	5590	5590	0
510	20241226	105800	16518460	5590	5590	5590	5590	0
511	20241226	105700	16518460	5590	5590	5590	5590	0
512	20241226	105600	16518460	5590	5590	5590	5590	0
513	20241226	105500	16518460	5590	5590	5590	5590	0
514	20241226	105400	16518460	5590	5590	5590	5590	0
515	20241226	105300	16518460	5590	5590	5590	5590	0
516	20241226	105200	16518460	5590	5590	5590	5590	0
517	20241226	105100	16518460	5590	5590	5590	5590	0
518	20241226	105000	16518460	5590	5590	5590	5590	0
519	20241226	104900	16518460	5590	5590	5590	5590	0
520	20241226	104800	16518460	5590	5590	5590	5590	0
521	20241226	104700	16518460	5590	5590	5590	5590	0
522	20241226	104600	16518460	5590	5590	5590	5590	0
523	20241226	104500	16518460	5590	5590	5590	5590	0
524	20241226	104400	16518460	5590	5590	5590	5590	0
525	20241226	104300	16518460	5590	5590	5590	5590	0
526	20241226	104200	16518460	5590	5590	5590	5590	0
527	20241226	104100	16518460	5590	5590	5590	5590	0
528	20241226	104000	16518460	5590	5590	5590	5590	3
529	20241226	103900	16501690	5600	5600	5600	5600	0
530	20241226	103800	16501690	5600	5600	5600	5600	0
531	20241226	103700	16501690	5600	5600	5600	5600	0
532	20241226	103600	16501690	5600	5600	5600	5600	0
533	20241226	103500	16501690	5600	5600	5600	5600	0
534	20241226	103400	16501690	5600	5600	5600	5600	0
535	20241226	103300	16501690	5600	5600	5600	5600	0
536	20241226	103200	16501690	5600	5600	5600	5600	0
537	20241226	103100	16501690	5600	5600	5600	5600	0
538	20241226	103000	16501690	5600	5600	5600	5600	0
539	20241226	102900	16501690	5600	5600	5600	5600	1
540	20241226	102800	16496090	5590	5590	5590	5590	276
541	20241226	102700	14953250	5600	5600	5600	5600	0
542	20241226	102600	14953250	5600	5600	5600	5600	0
543	20241226	102500	14953250	5600	5600	5600	5600	0
544	20241226	102400	14953250	5600	5600	5600	5600	0
545	20241226	102300	14953250	5600	5600	5600	5600	3
546	20241226	102200	14936450	5590	5600	5600	5590	51
547	20241226	102100	14651350	5590	5590	5590	5590	0
548	20241226	102000	14651350	5590	5590	5590	5590	0
549	20241226	101900	14651350	5590	5600	5600	5590	18
550	20241226	101800	14550640	5600	5600	5600	5600	0
551	20241226	101700	14550640	5600	5590	5600	5590	8
552	20241226	101600	14505870	5600	5600	5600	5600	0
553	20241226	101500	14505870	5600	5600	5600	5600	0
554	20241226	101400	14505870	5600	5600	5600	5600	0
555	20241226	101300	14505870	5600	5600	5600	5600	3
556	20241226	101200	14489070	5600	5600	5600	5600	0
557	20241226	101100	14489070	5600	5600	5600	5600	6
558	20241226	101000	14455470	5600	5600	5600	5600	1
559	20241226	100900	14449870	5610	5610	5610	5610	1
560	20241226	100800	14444260	5610	5590	5610	5590	2
561	20241226	100700	14433060	5620	5620	5620	5620	1
562	20241226	100600	14427440	5590	5590	5590	5590	0
563	20241226	100500	14427440	5590	5590	5590	5590	0
564	20241226	100400	14427440	5590	5590	5590	5590	186
565	20241226	100300	13387700	5620	5620	5620	5620	0
566	20241226	100200	13387700	5620	5620	5620	5620	1
567	20241226	100100	13382080	5620	5620	5620	5620	0
568	20241226	100000	13382080	5620	5610	5620	5610	360
569	20241226	095900	11359330	5620	5620	5620	5620	0
570	20241226	095800	11359330	5620	5620	5620	5620	0
571	20241226	095700	11359330	5620	5620	5620	5620	0
572	20241226	095600	11359330	5620	5620	5620	5620	0
573	20241226	095500	11359330	5620	5620	5620	5620	0
574	20241226	095400	11359330	5620	5610	5620	5610	3
575	20241226	095300	11342490	5600	5600	5600	5600	0
576	20241226	095200	11342490	5600	5600	5600	5600	3
577	20241226	095100	11325690	5620	5620	5620	5620	0
578	20241226	095000	11325690	5620	5620	5620	5620	1
579	20241226	094900	11320070	5600	5600	5600	5600	120
580	20241226	094800	10648070	5620	5620	5620	5620	0
581	20241226	094700	10648070	5620	5620	5620	5620	0
582	20241226	094600	10648070	5620	5620	5620	5620	5
583	20241226	094500	10619970	5620	5620	5620	5620	0
584	20241226	094400	10619970	5620	5620	5620	5620	4
585	20241226	094300	10597490	5620	5610	5620	5610	3
586	20241226	094200	10580640	5610	5610	5610	5610	0
587	20241226	094100	10580640	5610	5610	5610	5610	30
588	20241226	094000	10412340	5610	5610	5610	5610	116
589	20241226	093900	9761580	5610	5600	5610	5600	350
590	20241226	093800	7800080	5600	5600	5600	5600	0
591	20241226	093700	7800080	5600	5600	5600	5600	272
592	20241226	093600	6276880	5590	5580	5590	5580	78
593	20241226	093500	5840940	5580	5580	5580	5580	0
594	20241226	093400	5840940	5580	5580	5580	5580	6
595	20241226	093300	5807460	5580	5580	5580	5580	0
596	20241226	093200	5807460	5580	5580	5580	5580	1
597	20241226	093100	5801880	5590	5590	5590	5590	0
598	20241226	093000	5801880	5590	5590	5590	5590	0
599	20241226	092900	5801880	5590	5590	5590	5590	0
600	20241226	092800	5801880	5590	5590	5590	5590	0
601	20241226	092700	5801880	5590	5590	5590	5590	0
602	20241226	092600	5801880	5590	5590	5590	5590	0
603	20241226	092500	5801880	5590	5590	5590	5590	2
604	20241226	092400	5790700	5560	5560	5560	5560	200
605	20241226	092300	4678700	5600	5600	5600	5600	0
606	20241226	092200	4678700	5600	5600	5600	5600	0
607	20241226	092100	4678700	5600	5600	5600	5600	0
608	20241226	092000	4678700	5600	5600	5600	5600	0
609	20241226	091900	4678700	5600	5600	5600	5600	0
610	20241226	091800	4678700	5600	5600	5600	5600	0
611	20241226	091700	4678700	5600	5600	5600	5600	0
612	20241226	091600	4678700	5600	5600	5600	5600	0
613	20241226	091500	4678700	5600	5600	5600	5600	0
614	20241226	091400	4678700	5600	5600	5600	5600	0
615	20241226	091300	4678700	5600	5600	5600	5600	0
616	20241226	091200	4678700	5600	5600	5600	5600	210
617	20241226	091100	3502700	5600	5560	5600	5560	150
618	20241226	091000	2665340	5560	5560	5560	5560	0
619	20241226	090900	2665340	5560	5560	5560	5560	1
620	20241226	090800	2659780	5540	5540	5540	5540	66
621	20241226	090700	2294140	5550	5550	5550	5550	0
622	20241226	090600	2294140	5550	5550	5550	5550	79
623	20241226	090500	1855690	5560	5560	5560	5560	0
624	20241226	090400	1855690	5560	5560	5560	5560	4
625	20241226	090300	1833450	5560	5550	5560	5550	11
626	20241226	090200	1772390	5570	5550	5570	5550	64
627	20241226	090100	1416900	5540	5530	5540	5530	201
628	20241226	090000	303440	5530	5510	5530	5510	55