KissMeData/093190/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200400	52785645	4495	4495	4495	4495	686
3	20241226	200300	52785645	4495	4495	4495	4495	0
4	20241226	200200	52785645	4495	4495	4495	4495	0
5	20241226	200100	52785645	4495	4495	4495	4495	0
6	20241226	200000	52785645	4495	4495	4495	4495	0
7	20241226	195900	52785645	4495	4495	4495	4495	0
8	20241226	195800	52785645	4495	4495	4495	4495	0
9	20241226	195700	52785645	4495	4495	4495	4495	0
10	20241226	195600	52785645	4495	4495	4495	4495	0
11	20241226	195500	52785645	4495	4495	4495	4495	0
12	20241226	195400	52785645	4495	4495	4495	4495	0
13	20241226	195300	52785645	4495	4495	4495	4495	0
14	20241226	195200	52785645	4495	4495	4495	4495	0
15	20241226	195100	52785645	4495	4495	4495	4495	0
16	20241226	195000	52785645	4495	4495	4495	4495	0
17	20241226	194900	52785645	4495	4495	4495	4495	0
18	20241226	194800	52785645	4495	4495	4495	4495	0
19	20241226	194700	52785645	4495	4495	4495	4495	0
20	20241226	194600	52785645	4495	4495	4495	4495	0
21	20241226	194500	52785645	4495	4495	4495	4495	0
22	20241226	194400	52785645	4495	4495	4495	4495	0
23	20241226	194300	52785645	4495	4495	4495	4495	0
24	20241226	194200	52785645	4495	4495	4495	4495	0
25	20241226	194100	52785645	4495	4495	4495	4495	0
26	20241226	194000	52785645	4495	4495	4495	4495	0
27	20241226	193900	52785645	4495	4495	4495	4495	0
28	20241226	193800	52785645	4495	4495	4495	4495	0
29	20241226	193700	52785645	4495	4495	4495	4495	0
30	20241226	193600	52785645	4495	4495	4495	4495	0
31	20241226	193500	52785645	4495	4495	4495	4495	0
32	20241226	193400	52785645	4495	4495	4495	4495	686
33	20241226	193300	52785645	4495	4495	4495	4495	0
34	20241226	193200	52785645	4495	4495	4495	4495	0
35	20241226	193100	52785645	4495	4495	4495	4495	0
36	20241226	193000	52785645	4495	4495	4495	4495	0
37	20241226	192900	52785645	4495	4495	4495	4495	0
38	20241226	192800	52785645	4495	4495	4495	4495	0
39	20241226	192700	52785645	4495	4495	4495	4495	0
40	20241226	192600	52785645	4495	4495	4495	4495	0
41	20241226	192500	52785645	4495	4495	4495	4495	0
42	20241226	192400	52785645	4495	4495	4495	4495	0
43	20241226	192300	52785645	4495	4495	4495	4495	0
44	20241226	192200	52785645	4495	4495	4495	4495	0
45	20241226	192100	52785645	4495	4495	4495	4495	0
46	20241226	192000	52785645	4495	4495	4495	4495	0
47	20241226	191900	52785645	4495	4495	4495	4495	0
48	20241226	191800	52785645	4495	4495	4495	4495	0
49	20241226	191700	52785645	4495	4495	4495	4495	0
50	20241226	191600	52785645	4495	4495	4495	4495	0
51	20241226	191500	52785645	4495	4495	4495	4495	0
52	20241226	191400	52785645	4495	4495	4495	4495	0
53	20241226	191300	52785645	4495	4495	4495	4495	0
54	20241226	191200	52785645	4495	4495	4495	4495	0
55	20241226	191100	52785645	4495	4495	4495	4495	0
56	20241226	191000	52785645	4495	4495	4495	4495	0
57	20241226	190900	52785645	4495	4495	4495	4495	0
58	20241226	190800	52785645	4495	4495	4495	4495	0
59	20241226	190700	52785645	4495	4495	4495	4495	0
60	20241226	190600	52785645	4495	4495	4495	4495	0
61	20241226	190500	52785645	4495	4495	4495	4495	0
62	20241226	190400	52785645	4495	4495	4495	4495	686
63	20241226	190300	52785645	4495	4495	4495	4495	0
64	20241226	190200	52785645	4495	4495	4495	4495	0
65	20241226	190100	52785645	4495	4495	4495	4495	0
66	20241226	190000	52785645	4495	4495	4495	4495	0
67	20241226	185900	52785645	4495	4495	4495	4495	0
68	20241226	185800	52785645	4495	4495	4495	4495	0
69	20241226	185700	52785645	4495	4495	4495	4495	0
70	20241226	185600	52785645	4495	4495	4495	4495	0
71	20241226	185500	52785645	4495	4495	4495	4495	0
72	20241226	185400	52785645	4495	4495	4495	4495	0
73	20241226	185300	52785645	4495	4495	4495	4495	0
74	20241226	185200	52785645	4495	4495	4495	4495	0
75	20241226	185100	52785645	4495	4495	4495	4495	0
76	20241226	185000	52785645	4495	4495	4495	4495	0
77	20241226	184900	52785645	4495	4495	4495	4495	0
78	20241226	184800	52785645	4495	4495	4495	4495	0
79	20241226	184700	52785645	4495	4495	4495	4495	0
80	20241226	184600	52785645	4495	4495	4495	4495	0
81	20241226	184500	52785645	4495	4495	4495	4495	0
82	20241226	184400	52785645	4495	4495	4495	4495	0
83	20241226	184300	52785645	4495	4495	4495	4495	0
84	20241226	184200	52785645	4495	4495	4495	4495	0
85	20241226	184100	52785645	4495	4495	4495	4495	0
86	20241226	184000	52785645	4495	4495	4495	4495	0
87	20241226	183900	52785645	4495	4495	4495	4495	0
88	20241226	183800	52785645	4495	4495	4495	4495	0
89	20241226	183700	52785645	4495	4495	4495	4495	0
90	20241226	183600	52785645	4495	4495	4495	4495	0
91	20241226	183500	52785645	4495	4495	4495	4495	0
92	20241226	183400	52785645	4495	4495	4495	4495	686
93	20241226	183300	52785645	4495	4495	4495	4495	0
94	20241226	183200	52785645	4495	4495	4495	4495	0
95	20241226	183100	52785645	4495	4495	4495	4495	0
96	20241226	183000	52785645	4495	4495	4495	4495	0
97	20241226	182900	52785645	4495	4495	4495	4495	0
98	20241226	182800	52785645	4495	4495	4495	4495	0
99	20241226	182700	52785645	4495	4495	4495	4495	0
100	20241226	182600	52785645	4495	4495	4495	4495	0
101	20241226	182500	52785645	4495	4495	4495	4495	0
102	20241226	182400	52785645	4495	4495	4495	4495	0
103	20241226	182300	52785645	4495	4495	4495	4495	0
104	20241226	182200	52785645	4495	4495	4495	4495	0
105	20241226	182100	52785645	4495	4495	4495	4495	0
106	20241226	182000	52785645	4495	4495	4495	4495	0
107	20241226	181900	52785645	4495	4495	4495	4495	0
108	20241226	181800	52785645	4495	4495	4495	4495	0
109	20241226	181700	52785645	4495	4495	4495	4495	0
110	20241226	181600	52785645	4495	4495	4495	4495	0
111	20241226	181500	52785645	4495	4495	4495	4495	0
112	20241226	181400	52785645	4495	4495	4495	4495	0
113	20241226	181300	52785645	4495	4495	4495	4495	0
114	20241226	181200	52785645	4495	4495	4495	4495	0
115	20241226	181100	52785645	4495	4495	4495	4495	0
116	20241226	181000	52785645	4495	4495	4495	4495	0
117	20241226	180900	52785645	4495	4495	4495	4495	0
118	20241226	180800	52785645	4495	4495	4495	4495	0
119	20241226	180700	52785645	4495	4495	4495	4495	0
120	20241226	180600	52785645	4495	4495	4495	4495	0
121	20241226	180500	52785645	4495	4495	4495	4495	0
122	20241226	180400	52785645	4495	4495	4495	4495	686
123	20241226	180300	52785645	4495	4495	4495	4495	0
124	20241226	180200	52785645	4495	4495	4495	4495	0
125	20241226	180100	52785645	4495	4495	4495	4495	0
126	20241226	180000	52785645	4495	4495	4495	4495	0
127	20241226	175900	52785645	4495	4495	4495	4495	0
128	20241226	175800	52785645	4495	4495	4495	4495	0
129	20241226	175700	52785645	4495	4495	4495	4495	0
130	20241226	175600	52785645	4495	4495	4495	4495	0
131	20241226	175500	52785645	4495	4495	4495	4495	0
132	20241226	175400	52785645	4495	4495	4495	4495	0
133	20241226	175300	52785645	4495	4495	4495	4495	0
134	20241226	175200	52785645	4495	4495	4495	4495	0
135	20241226	175100	52785645	4495	4495	4495	4495	0
136	20241226	175000	52785645	4495	4495	4495	4495	0
137	20241226	174900	52785645	4495	4495	4495	4495	0
138	20241226	174800	52785645	4495	4495	4495	4495	0
139	20241226	174700	52785645	4495	4495	4495	4495	0
140	20241226	174600	52785645	4495	4495	4495	4495	0
141	20241226	174500	52785645	4495	4495	4495	4495	0
142	20241226	174400	52785645	4495	4495	4495	4495	0
143	20241226	174300	52785645	4495	4495	4495	4495	0
144	20241226	174200	52785645	4495	4495	4495	4495	0
145	20241226	174100	52785645	4495	4495	4495	4495	0
146	20241226	174000	52785645	4495	4495	4495	4495	0
147	20241226	173900	52785645	4495	4495	4495	4495	0
148	20241226	173800	52785645	4495	4495	4495	4495	0
149	20241226	173700	52785645	4495	4495	4495	4495	0
150	20241226	173600	52785645	4495	4495	4495	4495	0
151	20241226	173500	52785645	4495	4495	4495	4495	0
152	20241226	173400	52785645	4495	4495	4495	4495	686
153	20241226	173300	52785645	4495	4495	4495	4495	0
154	20241226	173200	52785645	4495	4495	4495	4495	0
155	20241226	173100	52785645	4495	4495	4495	4495	0
156	20241226	173000	52785645	4495	4495	4495	4495	0
157	20241226	172900	52785645	4495	4495	4495	4495	0
158	20241226	172800	52785645	4495	4495	4495	4495	0
159	20241226	172700	52785645	4495	4495	4495	4495	0
160	20241226	172600	52785645	4495	4495	4495	4495	0
161	20241226	172500	52785645	4495	4495	4495	4495	0
162	20241226	172400	52785645	4495	4495	4495	4495	0
163	20241226	172300	52785645	4495	4495	4495	4495	0
164	20241226	172200	52785645	4495	4495	4495	4495	0
165	20241226	172100	52785645	4495	4495	4495	4495	0
166	20241226	172000	52785645	4495	4495	4495	4495	0
167	20241226	171900	52785645	4495	4495	4495	4495	0
168	20241226	171800	52785645	4495	4495	4495	4495	0
169	20241226	171700	52785645	4495	4495	4495	4495	0
170	20241226	171600	52785645	4495	4495	4495	4495	0
171	20241226	171500	52785645	4495	4495	4495	4495	0
172	20241226	171400	52785645	4495	4495	4495	4495	0
173	20241226	171300	52785645	4495	4495	4495	4495	0
174	20241226	171200	52785645	4495	4495	4495	4495	0
175	20241226	171100	52785645	4495	4495	4495	4495	0
176	20241226	171000	52785645	4495	4495	4495	4495	0
177	20241226	170900	52785645	4495	4495	4495	4495	0
178	20241226	170800	52785645	4495	4495	4495	4495	0
179	20241226	170700	52785645	4495	4495	4495	4495	0
180	20241226	170600	52785645	4495	4495	4495	4495	0
181	20241226	170500	52785645	4495	4495	4495	4495	0
182	20241226	170400	52785645	4495	4495	4495	4495	686
183	20241226	170300	52785645	4495	4495	4495	4495	0
184	20241226	170200	52785645	4495	4495	4495	4495	0
185	20241226	170100	52785645	4495	4495	4495	4495	0
186	20241226	170000	52785645	4495	4495	4495	4495	0
187	20241226	165900	52785645	4495	4495	4495	4495	0
188	20241226	165800	52785645	4495	4495	4495	4495	0
189	20241226	165700	52785645	4495	4495	4495	4495	0
190	20241226	165600	52785645	4495	4495	4495	4495	0
191	20241226	165500	52785645	4495	4495	4495	4495	0
192	20241226	165400	52785645	4495	4495	4495	4495	0
193	20241226	165300	52785645	4495	4495	4495	4495	0
194	20241226	165200	52785645	4495	4495	4495	4495	0
195	20241226	165100	52785645	4495	4495	4495	4495	0
196	20241226	165000	52785645	4495	4495	4495	4495	0
197	20241226	164900	52785645	4495	4495	4495	4495	0
198	20241226	164800	52785645	4495	4495	4495	4495	0
199	20241226	164700	52785645	4495	4495	4495	4495	0
200	20241226	164600	52785645	4495	4495	4495	4495	0
201	20241226	164500	52785645	4495	4495	4495	4495	0
202	20241226	164400	52785645	4495	4495	4495	4495	0
203	20241226	164300	52785645	4495	4495	4495	4495	0
204	20241226	164200	52785645	4495	4495	4495	4495	0
205	20241226	164100	52785645	4495	4495	4495	4495	0
206	20241226	164000	52785645	4495	4495	4495	4495	0
207	20241226	163900	52785645	4495	4495	4495	4495	0
208	20241226	163800	52785645	4495	4495	4495	4495	0
209	20241226	163700	52785645	4495	4495	4495	4495	0
210	20241226	163600	52785645	4495	4495	4495	4495	0
211	20241226	163500	52785645	4495	4495	4495	4495	0
212	20241226	163400	52785645	4495	4495	4495	4495	686
213	20241226	163300	52785645	4495	4495	4495	4495	0
214	20241226	163200	52785645	4495	4495	4495	4495	0
215	20241226	163100	52785645	4495	4495	4495	4495	0
216	20241226	163000	52785645	4495	4495	4495	4495	0
217	20241226	162900	52785645	4495	4495	4495	4495	0
218	20241226	162800	52785645	4495	4495	4495	4495	0
219	20241226	162700	52785645	4495	4495	4495	4495	0
220	20241226	162600	52785645	4495	4495	4495	4495	0
221	20241226	162500	52785645	4495	4495	4495	4495	0
222	20241226	162400	52785645	4495	4495	4495	4495	0
223	20241226	162300	52785645	4495	4495	4495	4495	0
224	20241226	162200	52785645	4495	4495	4495	4495	0
225	20241226	162100	52785645	4495	4495	4495	4495	0
226	20241226	162000	52785645	4495	4495	4495	4495	0
227	20241226	161900	52785645	4495	4495	4495	4495	0
228	20241226	161800	52785645	4495	4495	4495	4495	0
229	20241226	161700	52785645	4495	4495	4495	4495	0
230	20241226	161600	52785645	4495	4495	4495	4495	0
231	20241226	161500	52785645	4495	4495	4495	4495	0
232	20241226	161400	52785645	4495	4495	4495	4495	0
233	20241226	161300	52785645	4495	4495	4495	4495	0
234	20241226	161200	52785645	4495	4495	4495	4495	0
235	20241226	161100	52785645	4495	4495	4495	4495	0
236	20241226	161000	52785645	4495	4495	4495	4495	0
237	20241226	160900	52785645	4495	4495	4495	4495	0
238	20241226	160800	52785645	4495	4495	4495	4495	0
239	20241226	160700	52785645	4495	4495	4495	4495	0
240	20241226	160600	52785645	4495	4495	4495	4495	0
241	20241226	160500	52785645	4495	4495	4495	4495	0
242	20241226	160400	52785645	4495	4495	4495	4495	686
243	20241226	160300	52785645	4495	4495	4495	4495	0
244	20241226	160200	52785645	4495	4495	4495	4495	0
245	20241226	160100	52785645	4495	4495	4495	4495	0
246	20241226	160000	52785645	4495	4495	4495	4495	0
247	20241226	155900	52785645	4495	4495	4495	4495	0
248	20241226	155800	52785645	4495	4495	4495	4495	0
249	20241226	155700	52785645	4495	4495	4495	4495	0
250	20241226	155600	52785645	4495	4495	4495	4495	0
251	20241226	155500	52785645	4495	4495	4495	4495	0
252	20241226	155400	52785645	4495	4495	4495	4495	0
253	20241226	155300	52785645	4495	4495	4495	4495	0
254	20241226	155200	52785645	4495	4495	4495	4495	0
255	20241226	155100	52785645	4495	4495	4495	4495	0
256	20241226	155000	52785645	4495	4495	4495	4495	0
257	20241226	154900	52785645	4495	4495	4495	4495	0
258	20241226	154800	52785645	4495	4495	4495	4495	0
259	20241226	154700	52785645	4495	4495	4495	4495	0
260	20241226	154600	52785645	4495	4495	4495	4495	0
261	20241226	154500	52785645	4495	4495	4495	4495	0
262	20241226	154400	52785645	4495	4495	4495	4495	0
263	20241226	154300	52785645	4495	4495	4495	4495	0
264	20241226	154200	52785645	4495	4495	4495	4495	0
265	20241226	154100	52785645	4495	4495	4495	4495	0
266	20241226	154000	52785645	4495	4495	4495	4495	0
267	20241226	153900	52785645	4495	4495	4495	4495	0
268	20241226	153800	52785645	4495	4495	4495	4495	0
269	20241226	153700	52785645	4495	4495	4495	4495	0
270	20241226	153600	52785645	4495	4495	4495	4495	0
271	20241226	153500	52785645	4495	4495	4495	4495	0
272	20241226	153400	52785645	4495	4495	4495	4495	686
273	20241226	153300	52785645	4495	4495	4495	4495	0
274	20241226	153200	52785645	4495	4495	4495	4495	0
275	20241226	153100	52785645	4495	4495	4495	4495	0
276	20241226	153000	52785645	4495	4495	4495	4495	686
277	20241226	152900	49702075	4495	4495	4495	4495	0
278	20241226	152800	49702075	4495	4495	4495	4495	0
279	20241226	152700	49702075	4495	4495	4495	4495	0
280	20241226	152600	49702075	4495	4495	4495	4495	0
281	20241226	152500	49702075	4495	4495	4495	4495	0
282	20241226	152400	49702075	4495	4495	4495	4495	0
283	20241226	152300	49702075	4495	4495	4495	4495	0
284	20241226	152200	49702075	4495	4495	4495	4495	0
285	20241226	152100	49702075	4495	4495	4495	4495	0
286	20241226	152000	49702075	4495	4495	4495	4495	0
287	20241226	151900	49702075	4495	4495	4495	4495	0
288	20241226	151800	49702075	4495	4495	4495	4495	0
289	20241226	151700	49702075	4495	4495	4495	4495	0
290	20241226	151600	49702075	4495	4495	4495	4495	0
291	20241226	151500	49702075	4495	4495	4495	4495	0
292	20241226	151400	49702075	4495	4480	4495	4480	101
293	20241226	151300	49249580	4495	4495	4495	4495	0
294	20241226	151200	49249580	4495	4495	4495	4495	0
295	20241226	151100	49249580	4495	4495	4495	4495	0
296	20241226	151000	49249580	4495	4495	4495	4495	0
297	20241226	150900	49249580	4495	4495	4495	4495	0
298	20241226	150800	49249580	4495	4495	4495	4495	0
299	20241226	150700	49249580	4495	4495	4495	4495	0
300	20241226	150600	49249580	4495	4495	4495	4495	0
301	20241226	150500	49249580	4495	4495	4495	4495	0
302	20241226	150400	49249580	4495	4495	4495	4495	1
303	20241226	150300	49245085	4480	4490	4490	4480	266
304	20241226	150200	48050825	4490	4490	4490	4490	0
305	20241226	150100	48050825	4490	4490	4490	4490	0
306	20241226	150000	48050825	4490	4490	4490	4490	0
307	20241226	145900	48050825	4490	4490	4490	4490	1
308	20241226	145800	48046335	4480	4480	4480	4480	100
309	20241226	145700	47598335	4490	4490	4490	4490	0
310	20241226	145600	47598335	4490	4490	4490	4490	0
311	20241226	145500	47598335	4490	4490	4490	4490	25
312	20241226	145400	47486085	4490	4490	4490	4490	0
313	20241226	145300	47486085	4490	4490	4490	4490	0
314	20241226	145200	47486085	4490	4490	4490	4490	0
315	20241226	145100	47486085	4490	4490	4490	4490	9
316	20241226	145000	47445675	4495	4495	4495	4495	0
317	20241226	144900	47445675	4495	4495	4495	4495	0
318	20241226	144800	47445675	4495	4495	4495	4495	0
319	20241226	144700	47445675	4495	4495	4495	4495	0
320	20241226	144600	47445675	4495	4495	4495	4495	0
321	20241226	144500	47445675	4495	4495	4495	4495	14
322	20241226	144400	47382745	4495	4495	4495	4495	1
323	20241226	144300	47378250	4490	4490	4490	4490	0
324	20241226	144200	47378250	4490	4490	4490	4490	1
325	20241226	144100	47373760	4490	4490	4490	4490	0
326	20241226	144000	47373760	4490	4490	4490	4490	0
327	20241226	143900	47373760	4490	4490	4490	4490	0
328	20241226	143800	47373760	4490	4490	4490	4490	0
329	20241226	143700	47373760	4490	4490	4490	4490	0
330	20241226	143600	47373760	4490	4490	4490	4490	11
331	20241226	143500	47324370	4495	4495	4495	4495	0
332	20241226	143400	47324370	4495	4495	4495	4495	0
333	20241226	143300	47324370	4495	4495	4495	4495	0
334	20241226	143200	47324370	4495	4495	4495	4495	0
335	20241226	143100	47324370	4495	4495	4495	4495	0
336	20241226	143000	47324370	4495	4495	4495	4495	0
337	20241226	142900	47324370	4495	4495	4495	4495	0
338	20241226	142800	47324370	4495	4495	4495	4495	0
339	20241226	142700	47324370	4495	4495	4495	4495	0
340	20241226	142600	47324370	4495	4495	4495	4495	0
341	20241226	142500	47324370	4495	4495	4495	4495	0
342	20241226	142400	47324370	4495	4495	4495	4495	0
343	20241226	142300	47324370	4495	4495	4495	4495	0
344	20241226	142200	47324370	4495	4495	4495	4495	0
345	20241226	142100	47324370	4495	4495	4495	4495	0
346	20241226	142000	47324370	4495	4495	4495	4495	0
347	20241226	141900	47324370	4495	4495	4495	4495	0
348	20241226	141800	47324370	4495	4495	4495	4495	2
349	20241226	141700	47315380	4490	4490	4490	4490	32
350	20241226	141600	47171700	4495	4495	4495	4495	0
351	20241226	141500	47171700	4495	4495	4495	4495	0
352	20241226	141400	47171700	4495	4495	4495	4495	4
353	20241226	141300	47153720	4495	4495	4495	4495	0
354	20241226	141200	47153720	4495	4495	4495	4495	0
355	20241226	141100	47153720	4495	4495	4495	4495	0
356	20241226	141000	47153720	4495	4495	4495	4495	0
357	20241226	140900	47153720	4495	4490	4495	4490	10
358	20241226	140800	47108815	4495	4495	4495	4495	0
359	20241226	140700	47108815	4495	4495	4495	4495	0
360	20241226	140600	47108815	4495	4495	4495	4495	1500
361	20241226	140500	40366315	4495	4495	4495	4495	0
362	20241226	140400	40366315	4495	4495	4495	4495	0
363	20241226	140300	40366315	4495	4495	4495	4495	0
364	20241226	140200	40366315	4495	4495	4495	4495	0
365	20241226	140100	40366315	4495	4495	4495	4495	0
366	20241226	140000	40366315	4495	4495	4495	4495	1
367	20241226	135900	40361820	4490	4490	4490	4490	1
368	20241226	135800	40357330	4495	4495	4495	4495	0
369	20241226	135700	40357330	4495	4495	4495	4495	0
370	20241226	135600	40357330	4495	4495	4495	4495	0
371	20241226	135500	40357330	4495	4495	4495	4495	0
372	20241226	135400	40357330	4495	4495	4495	4495	0
373	20241226	135300	40357330	4495	4495	4495	4495	0
374	20241226	135200	40357330	4495	4495	4495	4495	0
375	20241226	135100	40357330	4495	4495	4495	4495	0
376	20241226	135000	40357330	4495	4495	4495	4495	0
377	20241226	134900	40357330	4495	4495	4495	4495	0
378	20241226	134800	40357330	4495	4495	4495	4495	2
379	20241226	134700	40348340	4490	4490	4490	4490	699
380	20241226	134600	37209830	4490	4490	4490	4490	0
381	20241226	134500	37209830	4490	4490	4490	4490	0
382	20241226	134400	37209830	4490	4490	4490	4490	0
383	20241226	134300	37209830	4490	4490	4490	4490	0
384	20241226	134200	37209830	4490	4490	4490	4490	0
385	20241226	134100	37209830	4490	4490	4490	4490	3
386	20241226	134000	37196360	4495	4495	4495	4495	0
387	20241226	133900	37196360	4495	4495	4495	4495	0
388	20241226	133800	37196360	4495	4495	4495	4495	0
389	20241226	133700	37196360	4495	4495	4495	4495	0
390	20241226	133600	37196360	4495	4495	4495	4495	0
391	20241226	133500	37196360	4495	4495	4495	4495	0
392	20241226	133400	37196360	4495	4495	4495	4495	0
393	20241226	133300	37196360	4495	4495	4495	4495	0
394	20241226	133200	37196360	4495	4495	4495	4495	0
395	20241226	133100	37196360	4495	4495	4495	4495	0
396	20241226	133000	37196360	4495	4495	4495	4495	0
397	20241226	132900	37196360	4495	4495	4495	4495	6
398	20241226	132800	37169390	4495	4495	4495	4495	7
399	20241226	132700	37137925	4495	4495	4495	4495	7
400	20241226	132600	37106460	4495	4495	4495	4495	8
401	20241226	132500	37070500	4495	4495	4495	4495	7
402	20241226	132400	37039035	4495	4495	4495	4495	0
403	20241226	132300	37039035	4495	4495	4495	4495	7
404	20241226	132200	37007570	4495	4495	4495	4495	41
405	20241226	132100	36823275	4495	4495	4495	4495	7
406	20241226	132000	36791810	4495	4495	4495	4495	36
407	20241226	131900	36629990	4495	4495	4495	4495	7
408	20241226	131800	36598525	4495	4495	4495	4495	8
409	20241226	131700	36562565	4495	4495	4495	4495	0
410	20241226	131600	36562565	4495	4495	4495	4495	7
411	20241226	131500	36531100	4495	4495	4495	4495	7
412	20241226	131400	36499635	4495	4500	4500	4495	470
413	20241226	131300	34385235	4495	4495	4495	4495	8
414	20241226	131200	34349275	4495	4495	4495	4495	297
415	20241226	131100	33014260	4490	4495	4495	4490	63
416	20241226	131000	32731170	4495	4495	4495	4495	0
417	20241226	130900	32731170	4495	4495	4495	4495	0
418	20241226	130800	32731170	4495	4495	4495	4495	0
419	20241226	130700	32731170	4495	4495	4495	4495	0
420	20241226	130600	32731170	4495	4495	4495	4495	0
421	20241226	130500	32731170	4495	4495	4495	4495	1
422	20241226	130400	32726675	4505	4505	4505	4505	0
423	20241226	130300	32726675	4505	4505	4505	4505	0
424	20241226	130200	32726675	4505	4505	4505	4505	0
425	20241226	130100	32726675	4505	4500	4505	4500	2
426	20241226	130000	32717670	4505	4505	4505	4505	0
427	20241226	125900	32717670	4505	4505	4505	4505	0
428	20241226	125800	32717670	4505	4505	4505	4505	0
429	20241226	125700	32717670	4505	4505	4505	4505	0
430	20241226	125600	32717670	4505	4505	4505	4505	0
431	20241226	125500	32717670	4505	4505	4505	4505	0
432	20241226	125400	32717670	4505	4505	4505	4505	2
433	20241226	125300	32708660	4505	4505	4505	4505	0
434	20241226	125200	32708660	4505	4505	4505	4505	0
435	20241226	125100	32708660	4505	4500	4505	4500	227
436	20241226	125000	31687145	4500	4500	4500	4500	0
437	20241226	124900	31687145	4500	4500	4500	4500	0
438	20241226	124800	31687145	4500	4500	4500	4500	0
439	20241226	124700	31687145	4500	4500	4500	4500	0
440	20241226	124600	31687145	4500	4500	4500	4500	32
441	20241226	124500	31543145	4505	4505	4505	4505	0
442	20241226	124400	31543145	4505	4505	4505	4505	0
443	20241226	124300	31543145	4505	4505	4505	4505	0
444	20241226	124200	31543145	4505	4505	4505	4505	0
445	20241226	124100	31543145	4505	4505	4505	4505	0
446	20241226	124000	31543145	4505	4505	4505	4505	0
447	20241226	123900	31543145	4505	4505	4505	4505	0
448	20241226	123800	31543145	4505	4505	4505	4505	0
449	20241226	123700	31543145	4505	4505	4505	4505	0
450	20241226	123600	31543145	4505	4500	4505	4500	164
451	20241226	123500	30805135	4500	4490	4500	4490	179
452	20241226	123400	30001000	4490	4485	4490	4485	314
453	20241226	123300	28592700	4490	4490	4490	4490	0
454	20241226	123200	28592700	4490	4490	4490	4490	0
455	20241226	123100	28592700	4490	4490	4490	4490	5
456	20241226	123000	28570250	4485	4485	4485	4485	0
457	20241226	122900	28570250	4485	4485	4485	4485	361
458	20241226	122800	26951165	4480	4480	4480	4480	295
459	20241226	122700	25629565	4480	4480	4480	4480	0
460	20241226	122600	25629565	4480	4480	4480	4480	0
461	20241226	122500	25629565	4480	4480	4480	4480	0
462	20241226	122400	25629565	4480	4480	4480	4480	0
463	20241226	122300	25629565	4480	4480	4480	4480	0
464	20241226	122200	25629565	4480	4480	4480	4480	0
465	20241226	122100	25629565	4480	4480	4480	4480	4
466	20241226	122000	25611645	4480	4480	4480	4480	0
467	20241226	121900	25611645	4480	4480	4480	4480	0
468	20241226	121800	25611645	4480	4480	4480	4465	150
469	20241226	121700	24941850	4475	4475	4475	4475	0
470	20241226	121600	24941850	4475	4475	4475	4475	31
471	20241226	121500	24803125	4475	4475	4475	4475	200
472	20241226	121400	23908125	4475	4475	4475	4475	0
473	20241226	121300	23908125	4475	4475	4475	4475	0
474	20241226	121200	23908125	4475	4475	4475	4475	0
475	20241226	121100	23908125	4475	4475	4475	4475	0
476	20241226	121000	23908125	4475	4475	4475	4475	0
477	20241226	120900	23908125	4475	4475	4475	4475	375
478	20241226	120800	22230000	4475	4475	4475	4475	0
479	20241226	120700	22230000	4475	4475	4475	4475	0
480	20241226	120600	22230000	4475	4475	4475	4475	0
481	20241226	120500	22230000	4475	4475	4475	4475	0
482	20241226	120400	22230000	4475	4475	4475	4475	0
483	20241226	120300	22230000	4475	4475	4475	4475	0
484	20241226	120200	22230000	4475	4475	4475	4475	0
485	20241226	120100	22230000	4475	4475	4475	4475	0
486	20241226	120000	22230000	4475	4475	4475	4475	0
487	20241226	115900	22230000	4475	4475	4475	4475	2
488	20241226	115800	22221050	4470	4470	4470	4470	214
489	20241226	115700	21264470	4470	4470	4470	4470	0
490	20241226	115600	21264470	4470	4470	4470	4470	2
491	20241226	115500	21255530	4465	4465	4465	4465	18
492	20241226	115400	21175160	4470	4470	4470	4470	2
493	20241226	115300	21166220	4465	4465	4465	4465	11
494	20241226	115200	21117105	4470	4470	4470	4470	0
495	20241226	115100	21117105	4470	4470	4470	4470	0
496	20241226	115000	21117105	4470	4470	4470	4470	300
497	20241226	114900	19776105	4470	4470	4470	4470	0
498	20241226	114800	19776105	4470	4470	4470	4470	0
499	20241226	114700	19776105	4470	4470	4470	4470	0
500	20241226	114600	19776105	4470	4470	4470	4470	0
501	20241226	114500	19776105	4470	4470	4470	4470	0
502	20241226	114400	19776105	4470	4470	4470	4470	0
503	20241226	114300	19776105	4470	4470	4470	4470	0
504	20241226	114200	19776105	4470	4465	4470	4465	3
505	20241226	114100	19762700	4470	4470	4470	4470	0
506	20241226	114000	19762700	4470	4470	4470	4470	0
507	20241226	113900	19762700	4470	4470	4470	4470	0
508	20241226	113800	19762700	4470	4470	4470	4470	0
509	20241226	113700	19762700	4470	4470	4470	4470	0
510	20241226	113600	19762700	4470	4470	4470	4470	0
511	20241226	113500	19762700	4470	4470	4470	4470	0
512	20241226	113400	19762700	4470	4470	4470	4470	0
513	20241226	113300	19762700	4470	4470	4470	4470	3
514	20241226	113200	19749290	4470	4470	4470	4470	0
515	20241226	113100	19749290	4470	4470	4470	4470	0
516	20241226	113000	19749290	4470	4470	4470	4470	3000
517	20241226	112900	6339290	4470	4470	4470	4470	20
518	20241226	112800	6249890	4470	4470	4470	4470	0
519	20241226	112700	6249890	4470	4470	4470	4470	0
520	20241226	112600	6249890	4470	4470	4470	4470	0
521	20241226	112500	6249890	4470	4470	4470	4470	0
522	20241226	112400	6249890	4470	4470	4470	4470	0
523	20241226	112300	6249890	4470	4470	4470	4470	3
524	20241226	112200	6236480	4470	4470	4470	4470	0
525	20241226	112100	6236480	4470	4470	4470	4470	0
526	20241226	112000	6236480	4470	4470	4470	4470	0
527	20241226	111900	6236480	4470	4470	4470	4470	0
528	20241226	111800	6236480	4470	4470	4470	4470	0
529	20241226	111700	6236480	4470	4470	4470	4470	0
530	20241226	111600	6236480	4470	4470	4470	4470	0
531	20241226	111500	6236480	4470	4470	4470	4470	0
532	20241226	111400	6236480	4470	4470	4470	4470	0
533	20241226	111300	6236480	4470	4470	4470	4470	1
534	20241226	111200	6232010	4465	4465	4465	4465	1
535	20241226	111100	6227545	4470	4470	4470	4470	0
536	20241226	111000	6227545	4470	4470	4470	4470	0
537	20241226	110900	6227545	4470	4470	4470	4470	0
538	20241226	110800	6227545	4470	4470	4470	4470	0
539	20241226	110700	6227545	4470	4470	4470	4470	1
540	20241226	110600	6223075	4470	4470	4470	4470	0
541	20241226	110500	6223075	4470	4470	4470	4470	0
542	20241226	110400	6223075	4470	4470	4470	4470	0
543	20241226	110300	6223075	4470	4470	4470	4470	0
544	20241226	110200	6223075	4470	4465	4470	4465	59
545	20241226	110100	5959600	4450	4450	4450	4450	0
546	20241226	110000	5959600	4450	4450	4450	4450	0
547	20241226	105900	5959600	4450	4450	4450	4450	0
548	20241226	105800	5959600	4450	4450	4450	4450	0
549	20241226	105700	5959600	4450	4450	4450	4450	0
550	20241226	105600	5959600	4450	4450	4450	4450	0
551	20241226	105500	5959600	4450	4450	4450	4450	0
552	20241226	105400	5959600	4450	4450	4450	4450	0
553	20241226	105300	5959600	4450	4450	4450	4450	10
554	20241226	105200	5915100	4450	4450	4450	4450	9
555	20241226	105100	5875050	4450	4450	4450	4450	18
556	20241226	105000	5794950	4450	4450	4450	4450	19
557	20241226	104900	5710400	4450	4450	4450	4450	19
558	20241226	104800	5625850	4450	4450	4450	4450	19
559	20241226	104700	5541300	4450	4455	4455	4450	18
560	20241226	104600	5461195	4455	4450	4455	4450	19
561	20241226	104500	5376595	4450	4450	4450	4450	19
562	20241226	104400	5292045	4450	4450	4450	4450	19
563	20241226	104300	5207495	4450	4450	4450	4450	18
564	20241226	104200	5127395	4450	4450	4450	4450	19
565	20241226	104100	5042845	4450	4450	4450	4450	19
566	20241226	104000	4958295	4450	4450	4450	4450	19
567	20241226	103900	4873745	4450	4450	4450	4450	18
568	20241226	103800	4793645	4450	4450	4450	4450	19
569	20241226	103700	4709095	4450	4450	4450	4450	19
570	20241226	103600	4624545	4450	4450	4450	4450	18
571	20241226	103500	4544445	4450	4450	4450	4450	19
572	20241226	103400	4459895	4450	4450	4450	4450	22
573	20241226	103300	4361995	4450	4460	4460	4450	24
574	20241226	103200	4255180	4460	4460	4460	4460	0
575	20241226	103100	4255180	4460	4460	4460	4460	0
576	20241226	103000	4255180	4460	4460	4460	4460	0
577	20241226	102900	4255180	4460	4460	4460	4460	0
578	20241226	102800	4255180	4460	4460	4460	4460	1
579	20241226	102700	4250720	4470	4470	4470	4470	0
580	20241226	102600	4250720	4470	4470	4470	4470	0
581	20241226	102500	4250720	4470	4470	4470	4470	0
582	20241226	102400	4250720	4470	4470	4470	4470	0
583	20241226	102300	4250720	4470	4470	4470	4470	0
584	20241226	102200	4250720	4470	4470	4470	4470	0
585	20241226	102100	4250720	4470	4470	4470	4470	0
586	20241226	102000	4250720	4470	4470	4470	4470	44
587	20241226	101900	4054040	4470	4470	4470	4470	0
588	20241226	101800	4054040	4470	4470	4470	4470	0
589	20241226	101700	4054040	4470	4465	4470	4465	2
590	20241226	101600	4045105	4470	4445	4470	4445	53
591	20241226	101500	3808475	4465	4465	4465	4465	0
592	20241226	101400	3808475	4465	4465	4465	4465	0
593	20241226	101300	3808475	4465	4465	4465	4465	0
594	20241226	101200	3808475	4465	4465	4465	4465	0
595	20241226	101100	3808475	4465	4465	4465	4465	1
596	20241226	101000	3804010	4460	4460	4460	4460	7
597	20241226	100900	3772790	4460	4460	4460	4460	0
598	20241226	100800	3772790	4460	4460	4460	4460	0
599	20241226	100700	3772790	4460	4460	4460	4460	0
600	20241226	100600	3772790	4460	4460	4460	4460	0
601	20241226	100500	3772790	4460	4460	4460	4460	0
602	20241226	100400	3772790	4460	4460	4460	4460	0
603	20241226	100300	3772790	4460	4460	4460	4460	0
604	20241226	100200	3772790	4460	4460	4460	4460	0
605	20241226	100100	3772790	4460	4460	4460	4460	0
606	20241226	100000	3772790	4460	4460	4460	4460	0
607	20241226	095900	3772790	4460	4460	4460	4460	0
608	20241226	095800	3772790	4460	4460	4460	4460	0
609	20241226	095700	3772790	4460	4460	4460	4460	0
610	20241226	095600	3772790	4460	4460	4460	4460	0
611	20241226	095500	3772790	4460	4460	4460	4460	0
612	20241226	095400	3772790	4460	4460	4460	4460	0
613	20241226	095300	3772790	4460	4460	4460	4460	0
614	20241226	095200	3772790	4460	4460	4460	4460	50
615	20241226	095100	3549790	4460	4460	4460	4460	11
616	20241226	095000	3500730	4465	4465	4465	4465	0
617	20241226	094900	3500730	4465	4465	4465	4465	0
618	20241226	094800	3500730	4465	4465	4465	4465	0
619	20241226	094700	3500730	4465	4465	4465	4465	0
620	20241226	094600	3500730	4465	4465	4465	4465	1
621	20241226	094500	3496265	4465	4465	4465	4465	400
622	20241226	094400	1710265	4465	4465	4465	4465	0
623	20241226	094300	1710265	4465	4465	4465	4465	0
624	20241226	094200	1710265	4465	4465	4465	4465	0
625	20241226	094100	1710265	4465	4465	4465	4465	0
626	20241226	094000	1710265	4465	4465	4465	4465	0
627	20241226	093900	1710265	4465	4465	4465	4465	0
628	20241226	093800	1710265	4465	4465	4465	4465	0
629	20241226	093700	1710265	4465	4465	4465	4465	0
630	20241226	093600	1710265	4465	4465	4465	4465	25
631	20241226	093500	1598640	4460	4460	4460	4460	0
632	20241226	093400	1598640	4460	4460	4460	4460	0
633	20241226	093300	1598640	4460	4460	4460	4460	0
634	20241226	093200	1598640	4460	4460	4460	4460	1
635	20241226	093100	1594180	4460	4460	4460	4460	0
636	20241226	093000	1594180	4460	4465	4465	4460	16
637	20241226	092900	1522810	4465	4465	4465	4465	0
638	20241226	092800	1522810	4465	4465	4465	4465	0
639	20241226	092700	1522810	4465	4465	4465	4465	50
640	20241226	092600	1299560	4460	4460	4460	4460	23
641	20241226	092500	1196980	4460	4460	4460	4460	0
642	20241226	092400	1196980	4460	4460	4460	4460	0
643	20241226	092300	1196980	4460	4460	4460	4460	0
644	20241226	092200	1196980	4460	4460	4460	4460	150
645	20241226	092100	527980	4455	4455	4455	4455	0
646	20241226	092000	527980	4455	4455	4455	4455	0
647	20241226	091900	527980	4455	4455	4455	4455	68
648	20241226	091800	225040	4440	4440	4440	4440	0
649	20241226	091700	225040	4440	4440	4440	4440	0
650	20241226	091600	225040	4440	4440	4440	4440	0
651	20241226	091500	225040	4440	4440	4440	4440	0
652	20241226	091400	225040	4440	4440	4440	4440	0
653	20241226	091300	225040	4440	4440	4440	4440	0
654	20241226	091200	225040	4440	4440	4440	4440	1
655	20241226	091100	220600	4455	4455	4455	4455	0
656	20241226	091000	220600	4455	4455	4455	4455	0
657	20241226	090900	220600	4455	4455	4455	4455	0
658	20241226	090800	220600	4455	4455	4455	4455	0
659	20241226	090700	220600	4455	4455	4455	4455	0
660	20241226	090600	220600	4455	4455	4455	4455	0
661	20241226	090500	220600	4455	4455	4455	4455	0
662	20241226	090400	220600	4455	4455	4455	4455	0
663	20241226	090300	220600	4455	4455	4455	4455	0
664	20241226	090200	220600	4455	4455	4455	4455	10
665	20241226	090100	176050	4450	4450	4450	4450	1
666	20241226	090000	171600	4400	4400	4400	4400	39