KissMeData/078070/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195200	44193330	9730	9730	9730	9730	402
3	20241226	195100	44193330	9730	9730	9730	9730	0
4	20241226	195000	44193330	9730	9730	9730	9730	0
5	20241226	194900	44193330	9730	9730	9730	9730	0
6	20241226	194800	44193330	9730	9730	9730	9730	0
7	20241226	194700	44193330	9730	9730	9730	9730	0
8	20241226	194600	44193330	9730	9730	9730	9730	0
9	20241226	194500	44193330	9730	9730	9730	9730	0
10	20241226	194400	44193330	9730	9730	9730	9730	0
11	20241226	194300	44193330	9730	9730	9730	9730	0
12	20241226	194200	44193330	9730	9730	9730	9730	0
13	20241226	194100	44193330	9730	9730	9730	9730	0
14	20241226	194000	44193330	9730	9730	9730	9730	0
15	20241226	193900	44193330	9730	9730	9730	9730	0
16	20241226	193800	44193330	9730	9730	9730	9730	0
17	20241226	193700	44193330	9730	9730	9730	9730	0
18	20241226	193600	44193330	9730	9730	9730	9730	0
19	20241226	193500	44193330	9730	9730	9730	9730	0
20	20241226	193400	44193330	9730	9730	9730	9730	0
21	20241226	193300	44193330	9730	9730	9730	9730	0
22	20241226	193200	44193330	9730	9730	9730	9730	0
23	20241226	193100	44193330	9730	9730	9730	9730	0
24	20241226	193000	44193330	9730	9730	9730	9730	0
25	20241226	192900	44193330	9730	9730	9730	9730	0
26	20241226	192800	44193330	9730	9730	9730	9730	0
27	20241226	192700	44193330	9730	9730	9730	9730	0
28	20241226	192600	44193330	9730	9730	9730	9730	0
29	20241226	192500	44193330	9730	9730	9730	9730	0
30	20241226	192400	44193330	9730	9730	9730	9730	0
31	20241226	192300	44193330	9730	9730	9730	9730	0
32	20241226	192200	44193330	9730	9730	9730	9730	402
33	20241226	192100	44193330	9730	9730	9730	9730	0
34	20241226	192000	44193330	9730	9730	9730	9730	0
35	20241226	191900	44193330	9730	9730	9730	9730	0
36	20241226	191800	44193330	9730	9730	9730	9730	0
37	20241226	191700	44193330	9730	9730	9730	9730	0
38	20241226	191600	44193330	9730	9730	9730	9730	0
39	20241226	191500	44193330	9730	9730	9730	9730	0
40	20241226	191400	44193330	9730	9730	9730	9730	0
41	20241226	191300	44193330	9730	9730	9730	9730	0
42	20241226	191200	44193330	9730	9730	9730	9730	0
43	20241226	191100	44193330	9730	9730	9730	9730	0
44	20241226	191000	44193330	9730	9730	9730	9730	0
45	20241226	190900	44193330	9730	9730	9730	9730	0
46	20241226	190800	44193330	9730	9730	9730	9730	0
47	20241226	190700	44193330	9730	9730	9730	9730	0
48	20241226	190600	44193330	9730	9730	9730	9730	0
49	20241226	190500	44193330	9730	9730	9730	9730	0
50	20241226	190400	44193330	9730	9730	9730	9730	0
51	20241226	190300	44193330	9730	9730	9730	9730	0
52	20241226	190200	44193330	9730	9730	9730	9730	0
53	20241226	190100	44193330	9730	9730	9730	9730	0
54	20241226	190000	44193330	9730	9730	9730	9730	0
55	20241226	185900	44193330	9730	9730	9730	9730	0
56	20241226	185800	44193330	9730	9730	9730	9730	0
57	20241226	185700	44193330	9730	9730	9730	9730	0
58	20241226	185600	44193330	9730	9730	9730	9730	0
59	20241226	185500	44193330	9730	9730	9730	9730	0
60	20241226	185400	44193330	9730	9730	9730	9730	0
61	20241226	185300	44193330	9730	9730	9730	9730	0
62	20241226	185200	44193330	9730	9730	9730	9730	402
63	20241226	185100	44193330	9730	9730	9730	9730	0
64	20241226	185000	44193330	9730	9730	9730	9730	0
65	20241226	184900	44193330	9730	9730	9730	9730	0
66	20241226	184800	44193330	9730	9730	9730	9730	0
67	20241226	184700	44193330	9730	9730	9730	9730	0
68	20241226	184600	44193330	9730	9730	9730	9730	0
69	20241226	184500	44193330	9730	9730	9730	9730	0
70	20241226	184400	44193330	9730	9730	9730	9730	0
71	20241226	184300	44193330	9730	9730	9730	9730	0
72	20241226	184200	44193330	9730	9730	9730	9730	0
73	20241226	184100	44193330	9730	9730	9730	9730	0
74	20241226	184000	44193330	9730	9730	9730	9730	0
75	20241226	183900	44193330	9730	9730	9730	9730	0
76	20241226	183800	44193330	9730	9730	9730	9730	0
77	20241226	183700	44193330	9730	9730	9730	9730	0
78	20241226	183600	44193330	9730	9730	9730	9730	0
79	20241226	183500	44193330	9730	9730	9730	9730	0
80	20241226	183400	44193330	9730	9730	9730	9730	0
81	20241226	183300	44193330	9730	9730	9730	9730	0
82	20241226	183200	44193330	9730	9730	9730	9730	0
83	20241226	183100	44193330	9730	9730	9730	9730	0
84	20241226	183000	44193330	9730	9730	9730	9730	0
85	20241226	182900	44193330	9730	9730	9730	9730	0
86	20241226	182800	44193330	9730	9730	9730	9730	0
87	20241226	182700	44193330	9730	9730	9730	9730	0
88	20241226	182600	44193330	9730	9730	9730	9730	0
89	20241226	182500	44193330	9730	9730	9730	9730	0
90	20241226	182400	44193330	9730	9730	9730	9730	0
91	20241226	182300	44193330	9730	9730	9730	9730	0
92	20241226	182200	44193330	9730	9730	9730	9730	402
93	20241226	182100	44193330	9730	9730	9730	9730	0
94	20241226	182000	44193330	9730	9730	9730	9730	0
95	20241226	181900	44193330	9730	9730	9730	9730	0
96	20241226	181800	44193330	9730	9730	9730	9730	0
97	20241226	181700	44193330	9730	9730	9730	9730	0
98	20241226	181600	44193330	9730	9730	9730	9730	0
99	20241226	181500	44193330	9730	9730	9730	9730	0
100	20241226	181400	44193330	9730	9730	9730	9730	0
101	20241226	181300	44193330	9730	9730	9730	9730	0
102	20241226	181200	44193330	9730	9730	9730	9730	0
103	20241226	181100	44193330	9730	9730	9730	9730	0
104	20241226	181000	44193330	9730	9730	9730	9730	0
105	20241226	180900	44193330	9730	9730	9730	9730	0
106	20241226	180800	44193330	9730	9730	9730	9730	0
107	20241226	180700	44193330	9730	9730	9730	9730	0
108	20241226	180600	44193330	9730	9730	9730	9730	0
109	20241226	180500	44193330	9730	9730	9730	9730	0
110	20241226	180400	44193330	9730	9730	9730	9730	0
111	20241226	180300	44193330	9730	9730	9730	9730	0
112	20241226	180200	44193330	9730	9730	9730	9730	0
113	20241226	180100	44193330	9730	9730	9730	9730	0
114	20241226	180000	44193330	9730	9730	9730	9730	0
115	20241226	175900	44193330	9730	9730	9730	9730	0
116	20241226	175800	44193330	9730	9730	9730	9730	0
117	20241226	175700	44193330	9730	9730	9730	9730	0
118	20241226	175600	44193330	9730	9730	9730	9730	0
119	20241226	175500	44193330	9730	9730	9730	9730	0
120	20241226	175400	44193330	9730	9730	9730	9730	0
121	20241226	175300	44193330	9730	9730	9730	9730	0
122	20241226	175200	44193330	9730	9730	9730	9730	402
123	20241226	175100	44193330	9730	9730	9730	9730	0
124	20241226	175000	44193330	9730	9730	9730	9730	0
125	20241226	174900	44193330	9730	9730	9730	9730	0
126	20241226	174800	44193330	9730	9730	9730	9730	0
127	20241226	174700	44193330	9730	9730	9730	9730	0
128	20241226	174600	44193330	9730	9730	9730	9730	0
129	20241226	174500	44193330	9730	9730	9730	9730	0
130	20241226	174400	44193330	9730	9730	9730	9730	0
131	20241226	174300	44193330	9730	9730	9730	9730	0
132	20241226	174200	44193330	9730	9730	9730	9730	0
133	20241226	174100	44193330	9730	9730	9730	9730	0
134	20241226	174000	44193330	9730	9730	9730	9730	0
135	20241226	173900	44193330	9730	9730	9730	9730	0
136	20241226	173800	44193330	9730	9730	9730	9730	0
137	20241226	173700	44193330	9730	9730	9730	9730	0
138	20241226	173600	44193330	9730	9730	9730	9730	0
139	20241226	173500	44193330	9730	9730	9730	9730	0
140	20241226	173400	44193330	9730	9730	9730	9730	0
141	20241226	173300	44193330	9730	9730	9730	9730	0
142	20241226	173200	44193330	9730	9730	9730	9730	0
143	20241226	173100	44193330	9730	9730	9730	9730	0
144	20241226	173000	44193330	9730	9730	9730	9730	0
145	20241226	172900	44193330	9730	9730	9730	9730	0
146	20241226	172800	44193330	9730	9730	9730	9730	0
147	20241226	172700	44193330	9730	9730	9730	9730	0
148	20241226	172600	44193330	9730	9730	9730	9730	0
149	20241226	172500	44193330	9730	9730	9730	9730	0
150	20241226	172400	44193330	9730	9730	9730	9730	0
151	20241226	172300	44193330	9730	9730	9730	9730	0
152	20241226	172200	44193330	9730	9730	9730	9730	402
153	20241226	172100	44193330	9730	9730	9730	9730	0
154	20241226	172000	44193330	9730	9730	9730	9730	0
155	20241226	171900	44193330	9730	9730	9730	9730	0
156	20241226	171800	44193330	9730	9730	9730	9730	0
157	20241226	171700	44193330	9730	9730	9730	9730	0
158	20241226	171600	44193330	9730	9730	9730	9730	0
159	20241226	171500	44193330	9730	9730	9730	9730	0
160	20241226	171400	44193330	9730	9730	9730	9730	0
161	20241226	171300	44193330	9730	9730	9730	9730	0
162	20241226	171200	44193330	9730	9730	9730	9730	0
163	20241226	171100	44193330	9730	9730	9730	9730	0
164	20241226	171000	44193330	9730	9730	9730	9730	0
165	20241226	170900	44193330	9730	9730	9730	9730	0
166	20241226	170800	44193330	9730	9730	9730	9730	0
167	20241226	170700	44193330	9730	9730	9730	9730	0
168	20241226	170600	44193330	9730	9730	9730	9730	0
169	20241226	170500	44193330	9730	9730	9730	9730	0
170	20241226	170400	44193330	9730	9730	9730	9730	0
171	20241226	170300	44193330	9730	9730	9730	9730	0
172	20241226	170200	44193330	9730	9730	9730	9730	0
173	20241226	170100	44193330	9730	9730	9730	9730	0
174	20241226	170000	44193330	9730	9730	9730	9730	0
175	20241226	165900	44193330	9730	9730	9730	9730	0
176	20241226	165800	44193330	9730	9730	9730	9730	0
177	20241226	165700	44193330	9730	9730	9730	9730	0
178	20241226	165600	44193330	9730	9730	9730	9730	0
179	20241226	165500	44193330	9730	9730	9730	9730	0
180	20241226	165400	44193330	9730	9730	9730	9730	0
181	20241226	165300	44193330	9730	9730	9730	9730	0
182	20241226	165200	44193330	9730	9730	9730	9730	402
183	20241226	165100	44193330	9730	9730	9730	9730	0
184	20241226	165000	44193330	9730	9730	9730	9730	0
185	20241226	164900	44193330	9730	9730	9730	9730	0
186	20241226	164800	44193330	9730	9730	9730	9730	0
187	20241226	164700	44193330	9730	9730	9730	9730	0
188	20241226	164600	44193330	9730	9730	9730	9730	0
189	20241226	164500	44193330	9730	9730	9730	9730	0
190	20241226	164400	44193330	9730	9730	9730	9730	0
191	20241226	164300	44193330	9730	9730	9730	9730	0
192	20241226	164200	44193330	9730	9730	9730	9730	0
193	20241226	164100	44193330	9730	9730	9730	9730	0
194	20241226	164000	44193330	9730	9730	9730	9730	0
195	20241226	163900	44193330	9730	9730	9730	9730	0
196	20241226	163800	44193330	9730	9730	9730	9730	0
197	20241226	163700	44193330	9730	9730	9730	9730	0
198	20241226	163600	44193330	9730	9730	9730	9730	0
199	20241226	163500	44193330	9730	9730	9730	9730	0
200	20241226	163400	44193330	9730	9730	9730	9730	0
201	20241226	163300	44193330	9730	9730	9730	9730	0
202	20241226	163200	44193330	9730	9730	9730	9730	0
203	20241226	163100	44193330	9730	9730	9730	9730	0
204	20241226	163000	44193330	9730	9730	9730	9730	0
205	20241226	162900	44193330	9730	9730	9730	9730	0
206	20241226	162800	44193330	9730	9730	9730	9730	0
207	20241226	162700	44193330	9730	9730	9730	9730	0
208	20241226	162600	44193330	9730	9730	9730	9730	0
209	20241226	162500	44193330	9730	9730	9730	9730	0
210	20241226	162400	44193330	9730	9730	9730	9730	0
211	20241226	162300	44193330	9730	9730	9730	9730	0
212	20241226	162200	44193330	9730	9730	9730	9730	402
213	20241226	162100	44193330	9730	9730	9730	9730	0
214	20241226	162000	44193330	9730	9730	9730	9730	0
215	20241226	161900	44193330	9730	9730	9730	9730	0
216	20241226	161800	44193330	9730	9730	9730	9730	0
217	20241226	161700	44193330	9730	9730	9730	9730	0
218	20241226	161600	44193330	9730	9730	9730	9730	0
219	20241226	161500	44193330	9730	9730	9730	9730	0
220	20241226	161400	44193330	9730	9730	9730	9730	0
221	20241226	161300	44193330	9730	9730	9730	9730	0
222	20241226	161200	44193330	9730	9730	9730	9730	0
223	20241226	161100	44193330	9730	9730	9730	9730	0
224	20241226	161000	44193330	9730	9730	9730	9730	0
225	20241226	160900	44193330	9730	9730	9730	9730	0
226	20241226	160800	44193330	9730	9730	9730	9730	0
227	20241226	160700	44193330	9730	9730	9730	9730	0
228	20241226	160600	44193330	9730	9730	9730	9730	0
229	20241226	160500	44193330	9730	9730	9730	9730	0
230	20241226	160400	44193330	9730	9730	9730	9730	0
231	20241226	160300	44193330	9730	9730	9730	9730	0
232	20241226	160200	44193330	9730	9730	9730	9730	0
233	20241226	160100	44193330	9730	9730	9730	9730	0
234	20241226	160000	44193330	9730	9730	9730	9730	0
235	20241226	155900	44193330	9730	9730	9730	9730	0
236	20241226	155800	44193330	9730	9730	9730	9730	0
237	20241226	155700	44193330	9730	9730	9730	9730	0
238	20241226	155600	44193330	9730	9730	9730	9730	0
239	20241226	155500	44193330	9730	9730	9730	9730	0
240	20241226	155400	44193330	9730	9730	9730	9730	0
241	20241226	155300	44193330	9730	9730	9730	9730	0
242	20241226	155200	44193330	9730	9730	9730	9730	402
243	20241226	155100	44193330	9730	9730	9730	9730	0
244	20241226	155000	44193330	9730	9730	9730	9730	0
245	20241226	154900	44193330	9730	9730	9730	9730	0
246	20241226	154800	44193330	9730	9730	9730	9730	0
247	20241226	154700	44193330	9730	9730	9730	9730	0
248	20241226	154600	44193330	9730	9730	9730	9730	0
249	20241226	154500	44193330	9730	9730	9730	9730	0
250	20241226	154400	44193330	9730	9730	9730	9730	0
251	20241226	154300	44193330	9730	9730	9730	9730	0
252	20241226	154200	44193330	9730	9730	9730	9730	0
253	20241226	154100	44193330	9730	9730	9730	9730	0
254	20241226	154000	44193330	9730	9730	9730	9730	0
255	20241226	153900	44193330	9730	9730	9730	9730	0
256	20241226	153800	44193330	9730	9730	9730	9730	0
257	20241226	153700	44193330	9730	9730	9730	9730	0
258	20241226	153600	44193330	9730	9730	9730	9730	0
259	20241226	153500	44193330	9730	9730	9730	9730	0
260	20241226	153400	44193330	9730	9730	9730	9730	0
261	20241226	153300	44193330	9730	9730	9730	9730	0
262	20241226	153200	44193330	9730	9730	9730	9730	0
263	20241226	153100	44193330	9730	9730	9730	9730	0
264	20241226	153000	44193330	9730	9730	9730	9730	402
265	20241226	152900	40281870	9740	9740	9740	9740	0
266	20241226	152800	40281870	9740	9740	9740	9740	0
267	20241226	152700	40281870	9740	9740	9740	9740	0
268	20241226	152600	40281870	9740	9740	9740	9740	0
269	20241226	152500	40281870	9740	9740	9740	9740	0
270	20241226	152400	40281870	9740	9740	9740	9740	0
271	20241226	152300	40281870	9740	9740	9740	9740	0
272	20241226	152200	40281870	9740	9740	9740	9740	0
273	20241226	152100	40281870	9740	9740	9740	9740	0
274	20241226	152000	40281870	9740	9740	9740	9740	0
275	20241226	151900	40281870	9740	9720	9740	9720	3
276	20241226	151800	40252680	9710	9600	9710	9600	213
277	20241226	151700	38199330	9650	9750	9760	9400	1342
278	20241226	151600	25329390	9760	9760	9760	9760	0
279	20241226	151500	25329390	9760	9760	9760	9760	0
280	20241226	151400	25329390	9760	9750	9760	9750	51
281	20241226	151300	24831840	9750	9750	9750	9750	0
282	20241226	151200	24831840	9750	9750	9750	9750	0
283	20241226	151100	24831840	9750	9750	9750	9750	18
284	20241226	151000	24656340	9750	9750	9750	9750	0
285	20241226	150900	24656340	9750	9750	9750	9750	12
286	20241226	150800	24539340	9750	9750	9750	9750	0
287	20241226	150700	24539340	9750	9750	9750	9750	18
288	20241226	150600	24363840	9750	9750	9750	9750	0
289	20241226	150500	24363840	9750	9750	9750	9750	0
290	20241226	150400	24363840	9750	9750	9750	9750	0
291	20241226	150300	24363840	9750	9750	9750	9750	28
292	20241226	150200	24090840	9750	9750	9750	9750	0
293	20241226	150100	24090840	9750	9750	9750	9750	0
294	20241226	150000	24090840	9750	9750	9750	9750	0
295	20241226	145900	24090840	9750	9750	9750	9750	0
296	20241226	145800	24090840	9750	9750	9750	9750	50
297	20241226	145700	23603340	9750	9750	9750	9750	0
298	20241226	145600	23603340	9750	9750	9750	9750	0
299	20241226	145500	23603340	9750	9750	9750	9750	0
300	20241226	145400	23603340	9750	9750	9750	9750	0
301	20241226	145300	23603340	9750	9750	9750	9750	0
302	20241226	145200	23603340	9750	9750	9750	9750	0
303	20241226	145100	23603340	9750	9750	9750	9750	0
304	20241226	145000	23603340	9750	9750	9750	9750	0
305	20241226	144900	23603340	9750	9750	9750	9750	0
306	20241226	144800	23603340	9750	9750	9750	9750	0
307	20241226	144700	23603340	9750	9750	9750	9750	0
308	20241226	144600	23603340	9750	9750	9750	9750	0
309	20241226	144500	23603340	9750	9750	9750	9750	0
310	20241226	144400	23603340	9750	9750	9750	9750	0
311	20241226	144300	23603340	9750	9750	9750	9750	0
312	20241226	144200	23603340	9750	9750	9750	9750	0
313	20241226	144100	23603340	9750	9750	9750	9750	0
314	20241226	144000	23603340	9750	9750	9750	9750	4
315	20241226	143900	23564340	9750	9750	9750	9750	0
316	20241226	143800	23564340	9750	9750	9750	9750	2
317	20241226	143700	23544840	9750	9750	9750	9750	1
318	20241226	143600	23535090	9740	9740	9740	9740	0
319	20241226	143500	23535090	9740	9740	9740	9740	0
320	20241226	143400	23535090	9740	9740	9740	9740	0
321	20241226	143300	23535090	9740	9740	9740	9740	0
322	20241226	143200	23535090	9740	9760	9760	9740	69
323	20241226	143100	22862840	9760	9760	9760	9760	2
324	20241226	143000	22843320	9760	9760	9760	9760	0
325	20241226	142900	22843320	9760	9760	9760	9760	0
326	20241226	142800	22843320	9760	9760	9760	9760	2
327	20241226	142700	22823800	9760	9760	9760	9760	80
328	20241226	142600	22043000	9760	9760	9760	9760	17
329	20241226	142500	21877080	9760	9760	9760	9760	0
330	20241226	142400	21877080	9760	9760	9760	9760	2
331	20241226	142300	21857560	9760	9760	9760	9760	0
332	20241226	142200	21857560	9760	9760	9760	9760	0
333	20241226	142100	21857560	9760	9760	9760	9760	18
334	20241226	142000	21681880	9760	9760	9760	9760	1
335	20241226	141900	21672120	9760	9760	9760	9760	1
336	20241226	141800	21662360	9760	9760	9760	9760	0
337	20241226	141700	21662360	9760	9760	9760	9760	0
338	20241226	141600	21662360	9760	9760	9760	9760	7
339	20241226	141500	21594040	9800	9800	9800	9800	0
340	20241226	141400	21594040	9800	9800	9800	9800	0
341	20241226	141300	21594040	9800	9800	9800	9800	0
342	20241226	141200	21594040	9800	9800	9800	9800	0
343	20241226	141100	21594040	9800	9800	9800	9800	0
344	20241226	141000	21594040	9800	9800	9800	9800	0
345	20241226	140900	21594040	9800	9800	9800	9800	0
346	20241226	140800	21594040	9800	9800	9800	9800	0
347	20241226	140700	21594040	9800	9800	9800	9800	0
348	20241226	140600	21594040	9800	9800	9800	9800	0
349	20241226	140500	21594040	9800	9800	9800	9800	0
350	20241226	140400	21594040	9800	9800	9800	9800	0
351	20241226	140300	21594040	9800	9800	9800	9800	0
352	20241226	140200	21594040	9800	9800	9800	9800	0
353	20241226	140100	21594040	9800	9800	9800	9800	0
354	20241226	140000	21594040	9800	9800	9800	9800	0
355	20241226	135900	21594040	9800	9800	9800	9800	0
356	20241226	135800	21594040	9800	9800	9800	9800	0
357	20241226	135700	21594040	9800	9800	9800	9800	22
358	20241226	135600	21378440	9780	9780	9780	9780	0
359	20241226	135500	21378440	9780	9780	9780	9780	0
360	20241226	135400	21378440	9780	9780	9780	9780	0
361	20241226	135300	21378440	9780	9780	9780	9780	0
362	20241226	135200	21378440	9780	9780	9780	9780	0
363	20241226	135100	21378440	9780	9780	9780	9780	0
364	20241226	135000	21378440	9780	9780	9780	9780	0
365	20241226	134900	21378440	9780	9780	9780	9780	0
366	20241226	134800	21378440	9780	9780	9780	9780	0
367	20241226	134700	21378440	9780	9810	9810	9780	13
368	20241226	134600	21251150	9890	9890	9890	9890	0
369	20241226	134500	21251150	9890	9890	9890	9890	0
370	20241226	134400	21251150	9890	9890	9890	9890	0
371	20241226	134300	21251150	9890	9890	9890	9890	5
372	20241226	134200	21201700	9900	9900	9900	9900	0
373	20241226	134100	21201700	9900	9880	9900	9880	22
374	20241226	134000	20984110	9880	9890	9890	9770	17
375	20241226	133900	20816560	9850	9850	9850	9850	0
376	20241226	133800	20816560	9850	9810	9850	9810	100
377	20241226	133700	19833000	9810	9790	9810	9790	233
378	20241226	133600	17549320	9760	9760	9760	9760	0
379	20241226	133500	17549320	9760	9760	9760	9760	0
380	20241226	133400	17549320	9760	9760	9760	9760	0
381	20241226	133300	17549320	9760	9760	9760	9760	75
382	20241226	133200	16817320	9760	9760	9760	9760	0
383	20241226	133100	16817320	9760	9790	9790	9760	22
384	20241226	133000	16602000	9790	9790	9790	9790	0
385	20241226	132900	16602000	9790	9790	9790	9790	0
386	20241226	132800	16602000	9790	9790	9790	9790	0
387	20241226	132700	16602000	9790	9790	9790	9790	0
388	20241226	132600	16602000	9790	9790	9790	9790	0
389	20241226	132500	16602000	9790	9790	9790	9790	0
390	20241226	132400	16602000	9790	9790	9790	9790	0
391	20241226	132300	16602000	9790	9790	9790	9790	0
392	20241226	132200	16602000	9790	9790	9790	9790	0
393	20241226	132100	16602000	9790	9790	9790	9790	0
394	20241226	132000	16602000	9790	9790	9790	9790	0
395	20241226	131900	16602000	9790	9790	9790	9790	0
396	20241226	131800	16602000	9790	9790	9790	9790	0
397	20241226	131700	16602000	9790	9790	9790	9790	0
398	20241226	131600	16602000	9790	9790	9790	9790	0
399	20241226	131500	16602000	9790	9790	9790	9790	0
400	20241226	131400	16602000	9790	9790	9790	9790	0
401	20241226	131300	16602000	9790	9790	9790	9790	0
402	20241226	131200	16602000	9790	9790	9790	9790	0
403	20241226	131100	16602000	9790	9790	9790	9790	0
404	20241226	131000	16602000	9790	9790	9790	9790	0
405	20241226	130900	16602000	9790	9790	9790	9790	0
406	20241226	130800	16602000	9790	9790	9790	9790	0
407	20241226	130700	16602000	9790	9790	9790	9790	10
408	20241226	130600	16504100	9800	9800	9800	9800	0
409	20241226	130500	16504100	9800	9800	9800	9800	0
410	20241226	130400	16504100	9800	9800	9800	9800	10
411	20241226	130300	16406100	9800	9800	9800	9800	0
412	20241226	130200	16406100	9800	9800	9800	9800	0
413	20241226	130100	16406100	9800	9800	9800	9800	0
414	20241226	130000	16406100	9800	9800	9800	9800	0
415	20241226	125900	16406100	9800	9800	9800	9800	0
416	20241226	125800	16406100	9800	9800	9800	9800	0
417	20241226	125700	16406100	9800	9800	9800	9800	0
418	20241226	125600	16406100	9800	9800	9800	9800	0
419	20241226	125500	16406100	9800	9800	9800	9800	0
420	20241226	125400	16406100	9800	9800	9800	9800	0
421	20241226	125300	16406100	9800	9800	9800	9800	0
422	20241226	125200	16406100	9800	9800	9800	9800	0
423	20241226	125100	16406100	9800	9800	9800	9800	9
424	20241226	125000	16317900	9800	9800	9800	9800	100
425	20241226	124900	15337900	9800	9790	9800	9790	100
426	20241226	124800	14358830	9790	9790	9790	9790	0
427	20241226	124700	14358830	9790	9790	9790	9790	0
428	20241226	124600	14358830	9790	9790	9790	9790	0
429	20241226	124500	14358830	9790	9790	9790	9790	0
430	20241226	124400	14358830	9790	9790	9790	9790	1
431	20241226	124300	14349040	9790	9780	9790	9780	200
432	20241226	124200	12392910	9750	9750	9750	9750	0
433	20241226	124100	12392910	9750	9750	9750	9750	0
434	20241226	124000	12392910	9750	9750	9750	9750	0
435	20241226	123900	12392910	9750	9750	9750	9750	0
436	20241226	123800	12392910	9750	9770	9770	9750	4
437	20241226	123700	12353870	9780	9780	9780	9780	0
438	20241226	123600	12353870	9780	9780	9780	9780	0
439	20241226	123500	12353870	9780	9780	9780	9780	0
440	20241226	123400	12353870	9780	9780	9780	9780	0
441	20241226	123300	12353870	9780	9780	9780	9780	0
442	20241226	123200	12353870	9780	9780	9780	9780	0
443	20241226	123100	12353870	9780	9780	9780	9780	0
444	20241226	123000	12353870	9780	9760	9780	9760	100
445	20241226	122900	11377820	9760	9760	9760	9760	0
446	20241226	122800	11377820	9760	9760	9760	9760	0
447	20241226	122700	11377820	9760	9750	9760	9750	87
448	20241226	122600	10529220	9760	9760	9760	9760	0
449	20241226	122500	10529220	9760	9760	9760	9760	252
450	20241226	122400	8069700	9760	9760	9760	9760	0
451	20241226	122300	8069700	9760	9760	9760	9760	0
452	20241226	122200	8069700	9760	9760	9760	9760	0
453	20241226	122100	8069700	9760	9760	9760	9760	19
454	20241226	122000	7884260	9760	9760	9760	9750	215
455	20241226	121900	5786010	9750	9750	9750	9750	0
456	20241226	121800	5786010	9750	9750	9750	9750	0
457	20241226	121700	5786010	9750	9750	9750	9750	4
458	20241226	121600	5747010	9760	9760	9760	9760	0
459	20241226	121500	5747010	9760	9760	9760	9760	0
460	20241226	121400	5747010	9760	9760	9760	9760	0
461	20241226	121300	5747010	9760	9760	9760	9760	0
462	20241226	121200	5747010	9760	9760	9760	9760	14
463	20241226	121100	5610370	9760	9760	9760	9760	8
464	20241226	121000	5532290	9760	9750	9760	9750	17
465	20241226	120900	5366420	9750	9760	9760	9750	17
466	20241226	120800	5200540	9760	9760	9760	9760	2
467	20241226	120700	5181020	9760	9760	9760	9760	0
468	20241226	120600	5181020	9760	9760	9760	9760	0
469	20241226	120500	5181020	9760	9760	9760	9760	1
470	20241226	120400	5171260	9750	9750	9750	9750	0
471	20241226	120300	5171260	9750	9750	9750	9750	0
472	20241226	120200	5171260	9750	9750	9750	9750	0
473	20241226	120100	5171260	9750	9750	9750	9750	0
474	20241226	120000	5171260	9750	9750	9750	9750	0
475	20241226	115900	5171260	9750	9750	9750	9750	27
476	20241226	115800	4908010	9750	9750	9750	9750	0
477	20241226	115700	4908010	9750	9750	9750	9750	1
478	20241226	115600	4898260	9750	9750	9750	9750	0
479	20241226	115500	4898260	9750	9750	9750	9750	0
480	20241226	115400	4898260	9750	9750	9750	9750	2
481	20241226	115300	4878760	9760	9760	9760	9760	0
482	20241226	115200	4878760	9760	9760	9760	9760	0
483	20241226	115100	4878760	9760	9760	9760	9760	0
484	20241226	115000	4878760	9760	9760	9760	9760	0
485	20241226	114900	4878760	9760	9760	9760	9760	0
486	20241226	114800	4878760	9760	9760	9760	9760	0
487	20241226	114700	4878760	9760	9760	9760	9760	0
488	20241226	114600	4878760	9760	9760	9760	9760	0
489	20241226	114500	4878760	9760	9760	9760	9760	0
490	20241226	114400	4878760	9760	9760	9760	9760	0
491	20241226	114300	4878760	9760	9760	9760	9760	0
492	20241226	114200	4878760	9760	9760	9760	9760	0
493	20241226	114100	4878760	9760	9760	9760	9760	0
494	20241226	114000	4878760	9760	9760	9760	9760	0
495	20241226	113900	4878760	9760	9760	9760	9760	0
496	20241226	113800	4878760	9760	9760	9760	9760	0
497	20241226	113700	4878760	9760	9760	9760	9760	0
498	20241226	113600	4878760	9760	9760	9760	9760	0
499	20241226	113500	4878760	9760	9760	9760	9760	0
500	20241226	113400	4878760	9760	9760	9760	9760	0
501	20241226	113300	4878760	9760	9760	9760	9760	0
502	20241226	113200	4878760	9760	9760	9760	9760	0
503	20241226	113100	4878760	9760	9760	9760	9760	0
504	20241226	113000	4878760	9760	9760	9760	9760	0
505	20241226	112900	4878760	9760	9760	9760	9760	0
506	20241226	112800	4878760	9760	9760	9760	9760	0
507	20241226	112700	4878760	9760	9760	9760	9760	0
508	20241226	112600	4878760	9760	9760	9760	9760	0
509	20241226	112500	4878760	9760	9760	9760	9760	0
510	20241226	112400	4878760	9760	9760	9760	9760	0
511	20241226	112300	4878760	9760	9760	9760	9760	0
512	20241226	112200	4878760	9760	9760	9760	9760	0
513	20241226	112100	4878760	9760	9760	9760	9760	0
514	20241226	112000	4878760	9760	9760	9760	9760	0
515	20241226	111900	4878760	9760	9760	9760	9760	0
516	20241226	111800	4878760	9760	9760	9760	9760	0
517	20241226	111700	4878760	9760	9760	9760	9760	0
518	20241226	111600	4878760	9760	9760	9760	9760	0
519	20241226	111500	4878760	9760	9760	9760	9760	0
520	20241226	111400	4878760	9760	9760	9760	9760	0
521	20241226	111300	4878760	9760	9760	9760	9760	0
522	20241226	111200	4878760	9760	9760	9760	9760	0
523	20241226	111100	4878760	9760	9760	9760	9760	0
524	20241226	111000	4878760	9760	9760	9760	9760	0
525	20241226	110900	4878760	9760	9760	9760	9760	0
526	20241226	110800	4878760	9760	9760	9760	9760	0
527	20241226	110700	4878760	9760	9760	9760	9760	0
528	20241226	110600	4878760	9760	9760	9760	9760	0
529	20241226	110500	4878760	9760	9760	9760	9760	1
530	20241226	110400	4869000	9750	9750	9750	9750	0
531	20241226	110300	4869000	9750	9750	9750	9750	0
532	20241226	110200	4869000	9750	9750	9750	9750	0
533	20241226	110100	4869000	9750	9750	9750	9750	0
534	20241226	110000	4869000	9750	9750	9750	9750	0
535	20241226	105900	4869000	9750	9750	9750	9750	12
536	20241226	105800	4752000	9760	9760	9760	9760	0
537	20241226	105700	4752000	9760	9760	9760	9760	0
538	20241226	105600	4752000	9760	9760	9760	9760	0
539	20241226	105500	4752000	9760	9760	9760	9760	0
540	20241226	105400	4752000	9760	9760	9760	9760	0
541	20241226	105300	4752000	9760	9760	9760	9760	1
542	20241226	105200	4742240	9750	9750	9750	9750	0
543	20241226	105100	4742240	9750	9750	9750	9750	63
544	20241226	105000	4127990	9750	9750	9750	9750	1
545	20241226	104900	4118240	9750	9750	9750	9750	7
546	20241226	104800	4049990	9760	9760	9760	9760	0
547	20241226	104700	4049990	9760	9760	9760	9760	0
548	20241226	104600	4049990	9760	9760	9760	9760	0
549	20241226	104500	4049990	9760	9760	9760	9760	1
550	20241226	104400	4040230	9760	9760	9760	9760	2
551	20241226	104300	4020710	9760	9760	9760	9760	0
552	20241226	104200	4020710	9760	9760	9760	9760	0
553	20241226	104100	4020710	9760	9760	9760	9760	0
554	20241226	104000	4020710	9760	9760	9760	9760	0
555	20241226	103900	4020710	9760	9750	9760	9750	2
556	20241226	103800	4001200	9760	9760	9760	9760	0
557	20241226	103700	4001200	9760	9760	9760	9760	0
558	20241226	103600	4001200	9760	9760	9760	9760	0
559	20241226	103500	4001200	9760	9760	9760	9760	13
560	20241226	103400	3874320	9760	9760	9760	9760	0
561	20241226	103300	3874320	9760	9760	9760	9760	226
562	20241226	103200	1668560	9760	9760	9760	9760	2
563	20241226	103100	1649040	9740	9740	9740	9740	0
564	20241226	103000	1649040	9740	9740	9740	9740	0
565	20241226	102900	1649040	9740	9740	9740	9740	0
566	20241226	102800	1649040	9740	9740	9740	9740	0
567	20241226	102700	1649040	9740	9740	9740	9740	0
568	20241226	102600	1649040	9740	9750	9750	9740	16
569	20241226	102500	1493130	9750	9760	9760	9750	8
570	20241226	102400	1415120	9760	9760	9760	9760	1
571	20241226	102300	1405360	9760	9760	9760	9760	0
572	20241226	102200	1405360	9760	9760	9760	9760	0
573	20241226	102100	1405360	9760	9760	9760	9760	0
574	20241226	102000	1405360	9760	9760	9760	9760	0
575	20241226	101900	1405360	9760	9760	9760	9760	0
576	20241226	101800	1405360	9760	9760	9760	9760	0
577	20241226	101700	1405360	9760	9760	9760	9760	0
578	20241226	101600	1405360	9760	9760	9760	9760	0
579	20241226	101500	1405360	9760	9760	9760	9760	0
580	20241226	101400	1405360	9760	9760	9760	9760	0
581	20241226	101300	1405360	9760	9750	9760	9750	20
582	20241226	101200	1210290	9750	9750	9750	9750	0
583	20241226	101100	1210290	9750	9750	9750	9750	0
584	20241226	101000	1210290	9750	9730	9750	9730	2
585	20241226	100900	1190810	9750	9750	9750	9750	0
586	20241226	100800	1190810	9750	9750	9750	9750	0
587	20241226	100700	1190810	9750	9750	9750	9750	0
588	20241226	100600	1190810	9750	9750	9750	9750	0
589	20241226	100500	1190810	9750	9750	9750	9750	0
590	20241226	100400	1190810	9750	9750	9750	9750	0
591	20241226	100300	1190810	9750	9750	9750	9750	0
592	20241226	100200	1190810	9750	9750	9750	9750	0
593	20241226	100100	1190810	9750	9750	9750	9750	0
594	20241226	100000	1190810	9750	9750	9750	9750	0
595	20241226	095900	1190810	9750	9750	9750	9750	0
596	20241226	095800	1190810	9750	9750	9750	9750	35
597	20241226	095700	849560	9760	9760	9760	9760	0
598	20241226	095600	849560	9760	9760	9760	9760	0
599	20241226	095500	849560	9760	9760	9760	9760	0
600	20241226	095400	849560	9760	9760	9760	9760	0
601	20241226	095300	849560	9760	9760	9760	9760	0
602	20241226	095200	849560	9760	9760	9760	9760	0
603	20241226	095100	849560	9760	9760	9760	9760	0
604	20241226	095000	849560	9760	9760	9760	9760	0
605	20241226	094900	849560	9760	9760	9760	9760	0
606	20241226	094800	849560	9760	9760	9760	9760	0
607	20241226	094700	849560	9760	9760	9760	9760	0
608	20241226	094600	849560	9760	9760	9760	9760	2
609	20241226	094500	830040	9760	9760	9760	9760	0
610	20241226	094400	830040	9760	9760	9760	9760	0
611	20241226	094300	830040	9760	9760	9760	9760	1
612	20241226	094200	820280	9750	9750	9750	9750	0
613	20241226	094100	820280	9750	9750	9750	9750	7
614	20241226	094000	752030	9750	9750	9750	9750	0
615	20241226	093900	752030	9750	9750	9750	9750	0
616	20241226	093800	752030	9750	9750	9750	9750	3
617	20241226	093700	722780	9740	9740	9740	9740	0
618	20241226	093600	722780	9740	9740	9740	9740	0
619	20241226	093500	722780	9740	9740	9740	9740	0
620	20241226	093400	722780	9740	9740	9740	9740	0
621	20241226	093300	722780	9740	9740	9740	9740	0
622	20241226	093200	722780	9740	9740	9740	9740	0
623	20241226	093100	722780	9740	9740	9740	9740	3
624	20241226	093000	693560	9750	9750	9750	9750	0
625	20241226	092900	693560	9750	9750	9750	9750	0
626	20241226	092800	693560	9750	9750	9750	9750	0
627	20241226	092700	693560	9750	9750	9750	9750	0
628	20241226	092600	693560	9750	9750	9750	9750	4
629	20241226	092500	654560	9750	9750	9750	9750	0
630	20241226	092400	654560	9750	9750	9750	9750	0
631	20241226	092300	654560	9750	9750	9750	9750	0
632	20241226	092200	654560	9750	9750	9750	9750	0
633	20241226	092100	654560	9750	9760	9760	9750	15
634	20241226	092000	508200	9770	9770	9770	9770	5
635	20241226	091900	459350	9770	9770	9770	9770	1
636	20241226	091800	449580	9780	9780	9780	9780	0
637	20241226	091700	449580	9780	9780	9780	9780	0
638	20241226	091600	449580	9780	9780	9780	9780	0
639	20241226	091500	449580	9780	9780	9780	9780	1
640	20241226	091400	439800	9780	9780	9780	9780	0
641	20241226	091300	439800	9780	9780	9780	9780	0
642	20241226	091200	439800	9780	9780	9780	9780	0
643	20241226	091100	439800	9780	9780	9780	9780	0
644	20241226	091000	439800	9780	9780	9780	9780	15
645	20241226	090900	293100	9780	9780	9780	9780	0
646	20241226	090800	293100	9780	9780	9780	9780	0
647	20241226	090700	293100	9780	9780	9780	9780	0
648	20241226	090600	293100	9780	9780	9780	9780	0
649	20241226	090500	293100	9780	9780	9780	9780	0
650	20241226	090400	293100	9780	9780	9780	9780	0
651	20241226	090300	293100	9780	9780	9780	9780	5
652	20241226	090200	244200	9760	9760	9760	9760	15
653	20241226	090100	97800	9780	9780	9780	9780	0
654	20241226	090000	97800	9780	9780	9780	9780	10