KissMeData/014680/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190000	2825292600	97400	97400	97400	97400	1388
3	20241226	185900	2825292600	97400	97400	97400	97400	0
4	20241226	185800	2825292600	97400	97400	97400	97400	0
5	20241226	185700	2825292600	97400	97400	97400	97400	0
6	20241226	185600	2825292600	97400	97400	97400	97400	0
7	20241226	185500	2825292600	97400	97400	97400	97400	0
8	20241226	185400	2825292600	97400	97400	97400	97400	0
9	20241226	185300	2825292600	97400	97400	97400	97400	0
10	20241226	185200	2825292600	97400	97400	97400	97400	0
11	20241226	185100	2825292600	97400	97400	97400	97400	0
12	20241226	185000	2825292600	97400	97400	97400	97400	0
13	20241226	184900	2825292600	97400	97400	97400	97400	0
14	20241226	184800	2825292600	97400	97400	97400	97400	0
15	20241226	184700	2825292600	97400	97400	97400	97400	0
16	20241226	184600	2825292600	97400	97400	97400	97400	0
17	20241226	184500	2825292600	97400	97400	97400	97400	0
18	20241226	184400	2825292600	97400	97400	97400	97400	0
19	20241226	184300	2825292600	97400	97400	97400	97400	0
20	20241226	184200	2825292600	97400	97400	97400	97400	0
21	20241226	184100	2825292600	97400	97400	97400	97400	0
22	20241226	184000	2825292600	97400	97400	97400	97400	0
23	20241226	183900	2825292600	97400	97400	97400	97400	0
24	20241226	183800	2825292600	97400	97400	97400	97400	0
25	20241226	183700	2825292600	97400	97400	97400	97400	0
26	20241226	183600	2825292600	97400	97400	97400	97400	0
27	20241226	183500	2825292600	97400	97400	97400	97400	0
28	20241226	183400	2825292600	97400	97400	97400	97400	0
29	20241226	183300	2825292600	97400	97400	97400	97400	0
30	20241226	183200	2825292600	97400	97400	97400	97400	0
31	20241226	183100	2825292600	97400	97400	97400	97400	0
32	20241226	183000	2825292600	97400	97400	97400	97400	1388
33	20241226	182900	2825292600	97400	97400	97400	97400	0
34	20241226	182800	2825292600	97400	97400	97400	97400	0
35	20241226	182700	2825292600	97400	97400	97400	97400	0
36	20241226	182600	2825292600	97400	97400	97400	97400	0
37	20241226	182500	2825292600	97400	97400	97400	97400	0
38	20241226	182400	2825292600	97400	97400	97400	97400	0
39	20241226	182300	2825292600	97400	97400	97400	97400	0
40	20241226	182200	2825292600	97400	97400	97400	97400	0
41	20241226	182100	2825292600	97400	97400	97400	97400	0
42	20241226	182000	2825292600	97400	97400	97400	97400	0
43	20241226	181900	2825292600	97400	97400	97400	97400	0
44	20241226	181800	2825292600	97400	97400	97400	97400	0
45	20241226	181700	2825292600	97400	97400	97400	97400	0
46	20241226	181600	2825292600	97400	97400	97400	97400	0
47	20241226	181500	2825292600	97400	97400	97400	97400	0
48	20241226	181400	2825292600	97400	97400	97400	97400	0
49	20241226	181300	2825292600	97400	97400	97400	97400	0
50	20241226	181200	2825292600	97400	97400	97400	97400	0
51	20241226	181100	2825292600	97400	97400	97400	97400	0
52	20241226	181000	2825292600	97400	97400	97400	97400	0
53	20241226	180900	2825292600	97400	97400	97400	97400	0
54	20241226	180800	2825292600	97400	97400	97400	97400	0
55	20241226	180700	2825292600	97400	97400	97400	97400	0
56	20241226	180600	2825292600	97400	97400	97400	97400	0
57	20241226	180500	2825292600	97400	97400	97400	97400	0
58	20241226	180400	2825292600	97400	97400	97400	97400	0
59	20241226	180300	2825292600	97400	97400	97400	97400	0
60	20241226	180200	2825292600	97400	97400	97400	97400	0
61	20241226	180100	2825292600	97400	97400	97400	97400	0
62	20241226	180000	2825292600	97400	97400	97400	97400	1388
63	20241226	175900	2825292600	97400	97400	97400	97400	0
64	20241226	175800	2825292600	97400	97400	97400	97400	0
65	20241226	175700	2825292600	97400	97400	97400	97400	0
66	20241226	175600	2825292600	97400	97400	97400	97400	0
67	20241226	175500	2825292600	97400	97400	97400	97400	0
68	20241226	175400	2825292600	97400	97400	97400	97400	0
69	20241226	175300	2825292600	97400	97400	97400	97400	0
70	20241226	175200	2825292600	97400	97400	97400	97400	0
71	20241226	175100	2825292600	97400	97400	97400	97400	0
72	20241226	175000	2825292600	97400	97400	97400	97400	0
73	20241226	174900	2825292600	97400	97400	97400	97400	0
74	20241226	174800	2825292600	97400	97400	97400	97400	0
75	20241226	174700	2825292600	97400	97400	97400	97400	0
76	20241226	174600	2825292600	97400	97400	97400	97400	0
77	20241226	174500	2825292600	97400	97400	97400	97400	0
78	20241226	174400	2825292600	97400	97400	97400	97400	0
79	20241226	174300	2825292600	97400	97400	97400	97400	0
80	20241226	174200	2825292600	97400	97400	97400	97400	0
81	20241226	174100	2825292600	97400	97400	97400	97400	0
82	20241226	174000	2825292600	97400	97400	97400	97400	0
83	20241226	173900	2825292600	97400	97400	97400	97400	0
84	20241226	173800	2825292600	97400	97400	97400	97400	0
85	20241226	173700	2825292600	97400	97400	97400	97400	0
86	20241226	173600	2825292600	97400	97400	97400	97400	0
87	20241226	173500	2825292600	97400	97400	97400	97400	0
88	20241226	173400	2825292600	97400	97400	97400	97400	0
89	20241226	173300	2825292600	97400	97400	97400	97400	0
90	20241226	173200	2825292600	97400	97400	97400	97400	0
91	20241226	173100	2825292600	97400	97400	97400	97400	0
92	20241226	173000	2825292600	97400	97400	97400	97400	1388
93	20241226	172900	2825292600	97400	97400	97400	97400	0
94	20241226	172800	2825292600	97400	97400	97400	97400	0
95	20241226	172700	2825292600	97400	97400	97400	97400	0
96	20241226	172600	2825292600	97400	97400	97400	97400	0
97	20241226	172500	2825292600	97400	97400	97400	97400	0
98	20241226	172400	2825292600	97400	97400	97400	97400	0
99	20241226	172300	2825292600	97400	97400	97400	97400	0
100	20241226	172200	2825292600	97400	97400	97400	97400	0
101	20241226	172100	2825292600	97400	97400	97400	97400	0
102	20241226	172000	2825292600	97400	97400	97400	97400	0
103	20241226	171900	2825292600	97400	97400	97400	97400	0
104	20241226	171800	2825292600	97400	97400	97400	97400	0
105	20241226	171700	2825292600	97400	97400	97400	97400	0
106	20241226	171600	2825292600	97400	97400	97400	97400	0
107	20241226	171500	2825292600	97400	97400	97400	97400	0
108	20241226	171400	2825292600	97400	97400	97400	97400	0
109	20241226	171300	2825292600	97400	97400	97400	97400	0
110	20241226	171200	2825292600	97400	97400	97400	97400	0
111	20241226	171100	2825292600	97400	97400	97400	97400	0
112	20241226	171000	2825292600	97400	97400	97400	97400	0
113	20241226	170900	2825292600	97400	97400	97400	97400	0
114	20241226	170800	2825292600	97400	97400	97400	97400	0
115	20241226	170700	2825292600	97400	97400	97400	97400	0
116	20241226	170600	2825292600	97400	97400	97400	97400	0
117	20241226	170500	2825292600	97400	97400	97400	97400	0
118	20241226	170400	2825292600	97400	97400	97400	97400	0
119	20241226	170300	2825292600	97400	97400	97400	97400	0
120	20241226	170200	2825292600	97400	97400	97400	97400	0
121	20241226	170100	2825292600	97400	97400	97400	97400	0
122	20241226	170000	2825292600	97400	97400	97400	97400	1388
123	20241226	165900	2825292600	97400	97400	97400	97400	0
124	20241226	165800	2825292600	97400	97400	97400	97400	0
125	20241226	165700	2825292600	97400	97400	97400	97400	0
126	20241226	165600	2825292600	97400	97400	97400	97400	0
127	20241226	165500	2825292600	97400	97400	97400	97400	0
128	20241226	165400	2825292600	97400	97400	97400	97400	0
129	20241226	165300	2825292600	97400	97400	97400	97400	0
130	20241226	165200	2825292600	97400	97400	97400	97400	0
131	20241226	165100	2825292600	97400	97400	97400	97400	0
132	20241226	165000	2825292600	97400	97400	97400	97400	0
133	20241226	164900	2825292600	97400	97400	97400	97400	0
134	20241226	164800	2825292600	97400	97400	97400	97400	0
135	20241226	164700	2825292600	97400	97400	97400	97400	0
136	20241226	164600	2825292600	97400	97400	97400	97400	0
137	20241226	164500	2825292600	97400	97400	97400	97400	0
138	20241226	164400	2825292600	97400	97400	97400	97400	0
139	20241226	164300	2825292600	97400	97400	97400	97400	0
140	20241226	164200	2825292600	97400	97400	97400	97400	0
141	20241226	164100	2825292600	97400	97400	97400	97400	0
142	20241226	164000	2825292600	97400	97400	97400	97400	0
143	20241226	163900	2825292600	97400	97400	97400	97400	0
144	20241226	163800	2825292600	97400	97400	97400	97400	0
145	20241226	163700	2825292600	97400	97400	97400	97400	0
146	20241226	163600	2825292600	97400	97400	97400	97400	0
147	20241226	163500	2825292600	97400	97400	97400	97400	0
148	20241226	163400	2825292600	97400	97400	97400	97400	0
149	20241226	163300	2825292600	97400	97400	97400	97400	0
150	20241226	163200	2825292600	97400	97400	97400	97400	0
151	20241226	163100	2825292600	97400	97400	97400	97400	0
152	20241226	163000	2825292600	97400	97400	97400	97400	1388
153	20241226	162900	2825292600	97400	97400	97400	97400	0
154	20241226	162800	2825292600	97400	97400	97400	97400	0
155	20241226	162700	2825292600	97400	97400	97400	97400	0
156	20241226	162600	2825292600	97400	97400	97400	97400	0
157	20241226	162500	2825292600	97400	97400	97400	97400	0
158	20241226	162400	2825292600	97400	97400	97400	97400	0
159	20241226	162300	2825292600	97400	97400	97400	97400	0
160	20241226	162200	2825292600	97400	97400	97400	97400	0
161	20241226	162100	2825292600	97400	97400	97400	97400	0
162	20241226	162000	2825292600	97400	97400	97400	97400	0
163	20241226	161900	2825292600	97400	97400	97400	97400	0
164	20241226	161800	2825292600	97400	97400	97400	97400	0
165	20241226	161700	2825292600	97400	97400	97400	97400	0
166	20241226	161600	2825292600	97400	97400	97400	97400	0
167	20241226	161500	2825292600	97400	97400	97400	97400	0
168	20241226	161400	2825292600	97400	97400	97400	97400	0
169	20241226	161300	2825292600	97400	97400	97400	97400	0
170	20241226	161200	2825292600	97400	97400	97400	97400	0
171	20241226	161100	2825292600	97400	97400	97400	97400	0
172	20241226	161000	2825292600	97400	97400	97400	97400	0
173	20241226	160900	2825292600	97400	97400	97400	97400	0
174	20241226	160800	2825292600	97400	97400	97400	97400	0
175	20241226	160700	2825292600	97400	97400	97400	97400	0
176	20241226	160600	2825292600	97400	97400	97400	97400	0
177	20241226	160500	2825292600	97400	97400	97400	97400	0
178	20241226	160400	2825292600	97400	97400	97400	97400	0
179	20241226	160300	2825292600	97400	97400	97400	97400	0
180	20241226	160200	2825292600	97400	97400	97400	97400	0
181	20241226	160100	2825292600	97400	97400	97400	97400	0
182	20241226	160000	2825292600	97400	97400	97400	97400	1388
183	20241226	155900	2825292600	97400	97400	97400	97400	0
184	20241226	155800	2825292600	97400	97400	97400	97400	0
185	20241226	155700	2825292600	97400	97400	97400	97400	0
186	20241226	155600	2825292600	97400	97400	97400	97400	0
187	20241226	155500	2825292600	97400	97400	97400	97400	0
188	20241226	155400	2825292600	97400	97400	97400	97400	0
189	20241226	155300	2825292600	97400	97400	97400	97400	0
190	20241226	155200	2825292600	97400	97400	97400	97400	0
191	20241226	155100	2825292600	97400	97400	97400	97400	0
192	20241226	155000	2825292600	97400	97400	97400	97400	0
193	20241226	154900	2825292600	97400	97400	97400	97400	0
194	20241226	154800	2825292600	97400	97400	97400	97400	0
195	20241226	154700	2825292600	97400	97400	97400	97400	0
196	20241226	154600	2825292600	97400	97400	97400	97400	0
197	20241226	154500	2825292600	97400	97400	97400	97400	0
198	20241226	154400	2825292600	97400	97400	97400	97400	0
199	20241226	154300	2825292600	97400	97400	97400	97400	0
200	20241226	154200	2825292600	97400	97400	97400	97400	0
201	20241226	154100	2825292600	97400	97400	97400	97400	0
202	20241226	154000	2825292600	97400	97400	97400	97400	0
203	20241226	153900	2825292600	97400	97400	97400	97400	0
204	20241226	153800	2825292600	97400	97400	97400	97400	0
205	20241226	153700	2825292600	97400	97400	97400	97400	0
206	20241226	153600	2825292600	97400	97400	97400	97400	0
207	20241226	153500	2825292600	97400	97400	97400	97400	0
208	20241226	153400	2825292600	97400	97400	97400	97400	0
209	20241226	153300	2825292600	97400	97400	97400	97400	0
210	20241226	153200	2825292600	97400	97400	97400	97400	0
211	20241226	153100	2825292600	97400	97400	97400	97400	0
212	20241226	153000	2825292600	97400	97400	97400	97400	2776
213	20241226	152900	2690101400	97300	97300	97300	97300	0
214	20241226	152800	2690101400	97300	97300	97300	97300	0
215	20241226	152700	2690101400	97300	97300	97300	97300	0
216	20241226	152600	2690101400	97300	97300	97300	97300	0
217	20241226	152500	2690101400	97300	97300	97300	97300	0
218	20241226	152400	2690101400	97300	97300	97300	97300	0
219	20241226	152300	2690101400	97300	97300	97300	97300	0
220	20241226	152200	2690101400	97300	97300	97300	97300	0
221	20241226	152100	2690101400	97300	97300	97300	97300	0
222	20241226	152000	2690101400	97300	97300	97300	97300	0
223	20241226	151900	2690101400	97300	97500	97800	97100	59
224	20241226	151800	2684352800	97500	97200	97600	97200	118
225	20241226	151700	2672880000	97300	97400	97600	97200	80
226	20241226	151600	2665085800	97300	97500	97600	97200	67
227	20241226	151500	2658564800	97200	97400	97600	97200	102
228	20241226	151400	2648626700	97300	97600	97600	97200	124
229	20241226	151300	2636556900	97600	97300	97600	97200	107
230	20241226	151200	2626132200	97300	97200	97600	97200	71
231	20241226	151100	2619210100	97200	97400	97600	97200	125
232	20241226	151000	2607045700	97400	97800	97800	97300	206
233	20241226	150900	2586974300	97600	97500	97600	97400	145
234	20241226	150800	2572836800	97500	97500	97700	97400	3514
235	20241226	150700	2229533600	97600	97500	97700	97500	68
236	20241226	150600	2222896400	97700	97500	97700	97500	79
237	20241226	150500	2215183800	97500	97700	97700	97500	156
238	20241226	150400	2199966800	97700	97500	97700	97400	97
239	20241226	150300	2190499500	97500	97500	97700	97300	557
240	20241226	150200	2136189500	97400	97300	97500	97300	73
241	20241226	150100	2129078400	97300	97500	97500	97300	61
242	20241226	150000	2123135800	97400	97400	97600	97300	91
243	20241226	145900	2114266000	97500	97400	97500	97200	58
244	20241226	145800	2108616300	97500	97200	97500	97200	67
245	20241226	145700	2102089700	97400	97200	97400	97200	101
246	20241226	145600	2092264700	97200	97300	97400	97200	100
247	20241226	145500	2082529900	97300	97200	97400	97100	144
248	20241226	145400	2068524500	97200	97500	97600	97200	124
249	20241226	145300	2056451500	97600	97600	97700	97300	65
250	20241226	145200	2050106300	97500	97600	97600	97400	70
251	20241226	145100	2043280600	97700	97500	97700	97400	92
252	20241226	145000	2034306300	97400	97400	97600	97300	68
253	20241226	144900	2027679400	97500	97300	97500	97300	75
254	20241226	144800	2020369500	97300	97400	97700	97300	99
255	20241226	144700	2010722300	97400	97400	97600	97400	65
256	20241226	144600	2004389700	97600	97600	97700	97300	88
257	20241226	144500	1995803000	97600	97500	97600	97300	63
258	20241226	144400	1989657500	97400	97200	97600	97200	86
259	20241226	144300	1981281700	97200	97600	97700	97200	116
260	20241226	144200	1969978800	97600	97700	97700	97400	72
261	20241226	144100	1962947900	97700	97500	97700	97200	62
262	20241226	144000	1956901400	97600	97300	97600	97200	110
263	20241226	143900	1946190100	97300	97300	97500	97300	62
264	20241226	143800	1940146800	97600	97500	97600	97400	80
265	20241226	143700	1932343600	97500	97400	97500	97300	90
266	20241226	143600	1923575600	97200	97400	97400	97200	76
267	20241226	143500	1916178000	97400	97300	97400	97300	63
268	20241226	143400	1910046100	97300	97200	97300	97100	61
269	20241226	143300	1904114500	97300	97300	97300	97100	76
270	20241226	143200	1896720200	97300	97200	97300	97200	63
271	20241226	143100	1890593400	97200	97100	97300	97100	71
272	20241226	143000	1883688400	97100	97100	97200	97100	82
273	20241226	142900	1875721100	97200	97200	97200	97000	104
274	20241226	142800	1865619700	97200	97200	97200	97000	63
275	20241226	142700	1859498200	97100	97100	97200	97000	90
276	20241226	142600	1850754700	97100	97100	97200	97000	90
277	20241226	142500	1842010900	97200	97200	97200	97100	64
278	20241226	142400	1835792900	97200	97100	97200	97000	138
279	20241226	142300	1822381000	97200	97100	97200	97000	60
280	20241226	142200	1816552900	97000	97000	97200	97000	57
281	20241226	142100	1811013800	97100	97200	97200	97000	62
282	20241226	142000	1804995800	97200	97200	97200	97000	102
283	20241226	141900	1795086400	97100	97200	97200	97000	104
284	20241226	141800	1784983300	97200	97100	97200	97000	142
285	20241226	141700	1771184600	97000	97200	97200	97000	76
286	20241226	141600	1763799900	97200	97100	97200	97000	69
287	20241226	141500	1757097700	97200	97200	97300	97200	81
288	20241226	141400	1749221600	97300	97200	97300	97100	92
289	20241226	141300	1740279200	97300	97200	97300	97100	53
290	20241226	141200	1735124300	97300	97200	97300	97100	88
291	20241226	141100	1726566300	97200	97300	97300	97100	91
292	20241226	141000	1717719100	97300	97300	97300	97100	77
293	20241226	140900	1710232900	97300	97200	97300	97100	101
294	20241226	140800	1700412900	97200	97100	97300	97100	191
295	20241226	140700	1681857200	97000	97000	97100	97000	89
296	20241226	140600	1673223400	97000	97000	97100	97000	81
297	20241226	140500	1665361700	97000	97000	97300	96900	101
298	20241226	140400	1655554400	97100	97200	97200	97000	55
299	20241226	140300	1650212800	97200	97100	97200	97100	65
300	20241226	140200	1643900800	97100	96800	97200	96800	93
301	20241226	140100	1634871600	97200	97100	97200	96800	85
302	20241226	140000	1626618000	97100	97200	97200	96800	81
303	20241226	135900	1618749200	97100	96700	97200	96700	90
304	20241226	135800	1610007600	97200	96700	97200	96700	72
305	20241226	135700	1603018600	97200	96900	97200	96600	90
306	20241226	135600	1594275000	97000	97000	97100	96800	80
307	20241226	135500	1586516300	97000	96100	97000	96100	317
308	20241226	135400	1555890000	96100	96100	96100	96000	57
309	20241226	135300	1550413700	96100	96100	96100	96100	57
310	20241226	135200	1544936000	96200	96200	96200	96100	113
311	20241226	135100	1534075400	96200	96100	96200	96100	194
312	20241226	135000	1515429000	96200	96300	96300	96100	224
313	20241226	134900	1493882400	96300	96300	96300	96200	164
314	20241226	134800	1478093500	96400	96300	96400	96300	23
315	20241226	134700	1475877400	96400	96400	96400	96400	7
316	20241226	134600	1475202600	96300	96300	96400	96300	36
317	20241226	134500	1471735100	96300	96300	96400	96300	33
318	20241226	134400	1468555400	96400	96300	96400	96200	22
319	20241226	134300	1466438000	96200	96200	96300	96200	32
320	20241226	134200	1463359400	96300	96300	96300	96200	6
321	20241226	134100	1462781700	96300	96200	96300	96200	46
322	20241226	134000	1458355200	96300	96400	96400	96200	118
323	20241226	133900	1446993800	96400	96300	96400	96300	35
324	20241226	133800	1443622400	96300	96300	96300	96300	18
325	20241226	133700	1441889000	96300	96300	96400	96300	23
326	20241226	133600	1439673000	96300	96200	96300	96200	40
327	20241226	133500	1435822200	96300	96300	96400	96200	21
328	20241226	133400	1433800300	96300	96300	96300	96300	27
329	20241226	133300	1431200200	96300	96300	96300	96300	32
330	20241226	133200	1428118600	96300	96300	96300	96300	25
331	20241226	133100	1425711100	96300	96300	96400	96300	43
332	20241226	133000	1421568200	96300	96300	96400	96300	36
333	20241226	132900	1418100700	96300	96300	96300	96300	29
334	20241226	132800	1415308000	96300	96300	96300	96300	24
335	20241226	132700	1412996800	96300	96300	96300	96300	13
336	20241226	132600	1411744900	96300	96300	96300	96300	40
337	20241226	132500	1407892900	96300	96400	96400	96300	42
338	20241226	132400	1403847600	96300	96300	96300	96300	21
339	20241226	132300	1401825300	96400	96300	96400	96300	593
340	20241226	132200	1344714600	96400	96400	96400	96300	25
341	20241226	132100	1342304700	96300	96400	96400	96300	63
342	20241226	132000	1336232800	96400	96400	96500	96300	62
343	20241226	131900	1330256900	96300	96400	96400	96300	28
344	20241226	131800	1327560400	96400	96400	96400	96300	47
345	20241226	131700	1323029800	96400	96400	96400	96400	29
346	20241226	131600	1320234200	96400	96400	96400	96400	55
347	20241226	131500	1314932200	96400	96400	96500	96400	41
348	20241226	131400	1310979700	96400	96400	96500	96400	140
349	20241226	131300	1297483300	96400	96500	96600	96400	105
350	20241226	131200	1287350600	96500	96700	96700	96500	437
351	20241226	131100	1245137200	96700	96700	96700	96700	2
352	20241226	131000	1244943800	96700	96700	96800	96700	9
353	20241226	130900	1244073400	96700	96700	96700	96700	11
354	20241226	130800	1243009700	96700	96700	96800	96700	8
355	20241226	130700	1242235700	96700	96700	96700	96700	15
356	20241226	130600	1240785200	96700	96700	96700	96700	3
357	20241226	130500	1240495100	96800	96800	96800	96700	41
358	20241226	130400	1236526400	96900	96800	96900	96800	12
359	20241226	130300	1235364100	96800	96800	96800	96800	4
360	20241226	130200	1234976900	96800	96800	96800	96800	13
361	20241226	130100	1233718500	96800	96800	96800	96700	10
362	20241226	130000	1232751000	96800	96800	96800	96800	15
363	20241226	125900	1231299000	96700	96700	96900	96600	145
364	20241226	125800	1217269500	96600	96700	96700	96600	10
365	20241226	125700	1216303100	96600	96600	96600	96600	2
366	20241226	125600	1216109900	96600	96700	96700	96600	47
367	20241226	125500	1211565400	96700	96700	96700	96700	22
368	20241226	125400	1209438000	96800	96800	96800	96800	11
369	20241226	125300	1208373200	97000	96900	97000	96900	41
370	20241226	125200	1204398900	96800	96800	96900	96800	18
371	20241226	125100	1202655700	96800	96900	96900	96700	5
372	20241226	125000	1202171700	96800	96700	96800	96700	38
373	20241226	124900	1198493800	96800	96800	96800	96700	15
374	20241226	124800	1197042100	96700	96800	96800	96700	3
375	20241226	124700	1196751900	96800	96800	96800	96600	24
376	20241226	124600	1194430600	96800	96700	96800	96700	18
377	20241226	124500	1192689600	96700	96700	96800	96600	9
378	20241226	124400	1191819400	96600	96700	96700	96600	22
379	20241226	124300	1189692700	96600	96700	96700	96600	6
380	20241226	124200	1189112700	96700	96800	96800	96700	6
381	20241226	124100	1188532100	96800	96900	96900	96800	11
382	20241226	124000	1187467000	96800	96800	96800	96800	7
383	20241226	123900	1186789400	96800	96700	96800	96700	19
384	20241226	123800	1184950400	96700	96800	96800	96700	48
385	20241226	123700	1180304600	96500	96500	96500	96500	1
386	20241226	123600	1180208100	96500	96600	97000	96500	16
387	20241226	123500	1178660100	96500	96600	96600	96500	30
388	20241226	123400	1175762700	96600	96700	96700	96600	29
389	20241226	123300	1172961000	96700	96600	96700	96600	23
390	20241226	123200	1170738800	96600	96600	96600	96500	9
391	20241226	123100	1169870000	96600	96400	97100	96400	254
392	20241226	123000	1145291700	96400	96400	96400	96400	7
393	20241226	122900	1144616900	96400	96500	96500	96400	10
394	20241226	122800	1143652700	96500	96500	96500	96500	9
395	20241226	122700	1142784200	96500	96500	96500	96500	5
396	20241226	122600	1142301700	96600	96600	96600	96500	17
397	20241226	122500	1140660000	96600	96600	96600	96500	10
398	20241226	122400	1139694100	96500	96500	96600	96400	49
399	20241226	122300	1134965900	96500	96500	96500	96500	18
400	20241226	122200	1133228900	96400	96400	96400	96400	24
401	20241226	122100	1130915300	96300	96400	96400	96300	7
402	20241226	122000	1130241100	96500	96500	96500	96500	10
403	20241226	121900	1129276100	96500	96200	96600	96200	116
404	20241226	121800	1118083500	96200	96400	96400	96100	63
405	20241226	121700	1112024100	96400	96400	96400	96100	246
406	20241226	121600	1088360300	96400	96400	96500	96200	77
407	20241226	121500	1080940800	96600	96700	96700	96600	6
408	20241226	121400	1080360900	96700	96200	96700	96200	315
409	20241226	121300	1049961100	96100	96700	96700	96100	1401
410	20241226	121200	914911500	96500	96800	96800	96500	775
411	20241226	121100	840011800	96800	96800	96800	96700	82
412	20241226	121000	832075300	96900	96900	96900	96800	10
413	20241226	120900	831106900	96900	96800	96900	96800	126
414	20241226	120800	818908700	96900	96900	96900	96800	28
415	20241226	120700	816195900	96900	96900	96900	96800	9
416	20241226	120600	815324400	96900	96900	96900	96800	14
417	20241226	120500	813968000	96900	96900	96900	96800	5
418	20241226	120400	813483700	96900	97000	97000	96800	115
419	20241226	120300	802350300	97000	97100	97100	96800	12
420	20241226	120200	801186000	97100	96800	97100	96800	26
421	20241226	120100	798666400	96900	97000	97000	96900	33
422	20241226	120000	795467200	97000	97100	97100	97000	3
423	20241226	115900	795176000	97000	96800	97000	96800	35
424	20241226	115800	791782100	96800	96800	97000	96800	6
425	20241226	115700	791200700	96800	96900	96900	96800	18
426	20241226	115600	789457100	96800	96800	96900	96800	10
427	20241226	115500	788488900	96900	96900	97000	96800	22
428	20241226	115400	786357200	97000	96900	97000	96900	8
429	20241226	115300	785581800	97000	96900	97000	96900	19
430	20241226	115200	783740600	97100	97100	97100	97100	0
431	20241226	115100	783740600	97100	97200	97200	96800	143
432	20241226	115000	769858000	97200	96900	97200	96900	6
433	20241226	114900	769276300	96900	97000	97000	96900	32
434	20241226	114800	766172400	97000	97000	97100	97000	17
435	20241226	114700	764522000	97000	97000	97300	97000	79
436	20241226	114600	756838900	97000	97100	97100	97000	13
437	20241226	114500	755576700	97200	96900	97200	96900	33
438	20241226	114400	752371600	96900	97000	97000	96900	10
439	20241226	114300	751402400	96900	97000	97200	96900	28
440	20241226	114200	748685600	96900	96800	96900	96800	7
441	20241226	114100	748007900	96900	97000	97000	96900	8
442	20241226	114000	747232000	96900	96800	96900	96800	8
443	20241226	113900	746457000	96900	96900	96900	96800	32
444	20241226	113800	743356700	96900	96800	96900	96800	38
445	20241226	113700	739675200	96900	96900	96900	96900	0
446	20241226	113600	739675200	96900	96900	96900	96800	17
447	20241226	113500	738028700	96800	96900	96900	96800	18
448	20241226	113400	736285000	96900	96900	96900	96900	46
449	20241226	113300	731827600	96900	96900	96900	96900	7
450	20241226	113200	731149300	96900	97000	97100	96900	109
451	20241226	113100	720576800	97200	96900	97200	96800	139
452	20241226	113000	707093700	96900	96900	96900	96800	22
453	20241226	112900	704963200	96900	96900	96900	96900	57
454	20241226	112800	699439900	96900	96900	97000	96800	10
455	20241226	112700	698470600	96800	96900	96900	96800	44
456	20241226	112600	694207600	97100	96900	97100	96900	29
457	20241226	112500	691392000	96900	97000	97000	96900	32
458	20241226	112400	688288500	96900	96900	96900	96800	17
459	20241226	112300	686641400	96800	96800	96800	96800	34
460	20241226	112200	683350200	96800	96900	96900	96800	9
461	20241226	112100	682478200	96900	96900	96900	96900	2
462	20241226	112000	682284400	97000	96900	97000	96900	9
463	20241226	111900	681411700	96900	96800	96900	96800	21
464	20241226	111800	679378200	96800	96800	96900	96800	26
465	20241226	111700	676860900	96900	96900	96900	96800	4
466	20241226	111600	676473400	96900	96900	96900	96800	15
467	20241226	111500	675020400	96800	96900	96900	96800	97
468	20241226	111400	665630700	97000	97000	97000	97000	1
469	20241226	111300	665533700	97000	96800	97000	96800	26
470	20241226	111200	663014900	96800	96800	96800	96800	5
471	20241226	111100	662530900	96800	96800	96800	96800	20
472	20241226	111000	660594900	96800	96900	96900	96800	13
473	20241226	110900	659335700	96900	96800	96900	96800	5
474	20241226	110800	658851600	96800	96800	96900	96800	18
475	20241226	110700	657109000	97000	96900	97000	96700	300
476	20241226	110600	628064400	96900	96900	96900	96900	1
477	20241226	110500	627967500	97000	97100	97100	96900	17
478	20241226	110400	626318800	97100	96900	97100	96900	17
479	20241226	110300	624668300	97000	97000	97000	97000	0
480	20241226	110200	624668300	97000	96900	97000	96900	19
481	20241226	110100	622826200	97100	97000	97100	96900	25
482	20241226	110000	620400000	97100	96900	97100	96900	5
483	20241226	105900	619914700	96900	96900	96900	96800	15
484	20241226	105800	618461900	96900	96900	97000	96900	19
485	20241226	105700	616620000	96900	97000	97000	96900	14
486	20241226	105600	615262100	96800	96900	97100	96800	144
487	20241226	105500	601309800	97100	97000	97100	96900	12
488	20241226	105400	600145000	97000	97000	97000	97000	50
489	20241226	105300	595295000	97000	97100	97100	97000	11
490	20241226	105200	594227500	97000	97100	97100	97000	53
491	20241226	105100	589086400	97000	97000	97000	97000	5
492	20241226	105000	588601400	97000	97200	97200	97000	12
493	20241226	104900	587435900	97200	97200	97200	97200	15
494	20241226	104800	585977900	97200	97200	97200	97100	9
495	20241226	104700	585103700	97200	97300	97300	97200	6
496	20241226	104600	584520100	97300	97300	97300	97000	106
497	20241226	104500	574208500	97300	97100	97300	97000	33
498	20241226	104400	571004500	97200	97300	97300	97200	10
499	20241226	104300	570031600	97100	97300	97300	97100	40
500	20241226	104200	566146100	97100	97200	97300	97100	33
501	20241226	104100	562936900	97100	97300	97300	97000	18
502	20241226	104000	561187300	97300	97200	97300	97200	7
503	20241226	103900	560506400	97000	97100	97100	97000	7
504	20241226	103800	559827200	97200	97100	97200	97100	7
505	20241226	103700	559147000	97000	97000	97000	97000	21
506	20241226	103600	557110000	97000	97000	97100	97000	25
507	20241226	103500	554683000	97100	97100	97100	97100	9
508	20241226	103400	553809100	97100	96800	97100	96800	69
509	20241226	103300	547121000	96900	96800	96900	96800	23
510	20241226	103200	544894500	96900	97100	97100	96900	118
511	20241226	103100	533458900	97100	97000	97100	96900	26
512	20241226	103000	530935600	96900	97000	97000	96900	83
513	20241226	102900	522885800	97100	97100	97100	97100	60
514	20241226	102800	517059800	97000	97000	97000	97000	5
515	20241226	102700	516574800	97200	97100	97200	97100	5
516	20241226	102600	516088900	97100	97000	97100	97000	24
517	20241226	102500	513759600	97000	97000	97000	97000	15
518	20241226	102400	512304600	97000	97100	97100	97000	131
519	20241226	102300	499595600	97200	97200	97200	97200	16
520	20241226	102200	498040400	97200	97200	97300	97100	81
521	20241226	102100	490170700	97200	97200	97200	97200	1
522	20241226	102000	490073500	97300	97300	97300	97300	10
523	20241226	101900	489100500	97000	97300	97300	97000	6
524	20241226	101800	488518200	97000	97000	97000	97000	0
525	20241226	101700	488518200	97000	97200	97200	97000	21
526	20241226	101600	486478500	97200	97100	97200	97100	29
527	20241226	101500	483661400	97000	96900	97000	96900	5
528	20241226	101400	483176800	96900	97300	97300	96900	296
529	20241226	101300	454452000	97300	97200	97300	97100	33
530	20241226	101200	451244100	97300	97300	97300	97300	6
531	20241226	101100	450660300	97300	97200	97300	97100	36
532	20241226	101000	447160800	97200	97400	97400	97200	84
533	20241226	100900	438994500	97400	97600	97600	97400	6
534	20241226	100800	438409900	97600	97400	97600	97400	38
535	20241226	100700	434704100	97400	97400	97400	97400	0
536	20241226	100600	434704100	97400	97400	97400	97400	1
537	20241226	100500	434606700	97400	97400	97400	97200	19
538	20241226	100400	432757100	97400	97400	97400	97200	48
539	20241226	100300	428084000	97400	97400	97400	97400	30
540	20241226	100200	425162000	97400	97400	97400	97400	5
541	20241226	100100	424675000	97500	97500	97600	97500	18
542	20241226	100000	422919000	97600	97500	97700	97500	11
543	20241226	095900	421845800	97500	97500	97500	97500	13
544	20241226	095800	420578300	97700	97800	97800	97700	4
545	20241226	095700	420187200	97800	97600	97800	97500	163
546	20241226	095600	404268300	97600	97600	97600	97600	0
547	20241226	095500	404268300	97600	97600	97600	97600	1
548	20241226	095400	404170700	97700	97700	97700	97500	16
549	20241226	095300	402608500	97700	97700	97700	97700	17
550	20241226	095200	400947600	97700	97300	97900	97300	341
551	20241226	095100	367640500	97000	97300	97300	97000	148
552	20241226	095000	353250600	97300	97300	97300	97200	47
553	20241226	094900	348680400	97300	97300	97300	97300	1
554	20241226	094800	348583100	96900	97100	97100	96900	105
555	20241226	094700	338395500	97100	97200	97200	97100	95
556	20241226	094600	329170500	97200	97200	97200	97200	15
557	20241226	094500	327712500	97200	97300	97300	97200	57
558	20241226	094400	322170400	97300	97300	97300	97300	140
559	20241226	094300	308548400	97300	97300	97300	97300	8
560	20241226	094200	307770000	97300	97400	97400	97300	54
561	20241226	094100	302515100	97400	97500	97500	97400	57
562	20241226	094000	296961200	97600	97600	97600	97500	28
563	20241226	093900	294228700	97800	97900	97900	97700	25
564	20241226	093800	291785300	97900	97800	97900	97800	28
565	20241226	093700	289046200	97800	97800	97900	97800	51
566	20241226	093600	284058300	97800	97800	97800	97800	10
567	20241226	093500	283080300	97700	97700	97800	97700	24
568	20241226	093400	280735000	97700	97700	97700	97700	12
569	20241226	093300	279562600	97700	97700	97700	97700	20
570	20241226	093200	277608600	97700	97600	97700	97600	39
571	20241226	093100	273800900	97600	97500	97600	97500	55
572	20241226	093000	268438200	97500	97200	97500	97200	46
573	20241226	092900	263962000	97400	97400	97400	97300	25
574	20241226	092800	261527900	97500	97500	97500	97500	5
575	20241226	092700	261040400	97500	97500	97500	97300	13
576	20241226	092600	259773100	97500	97100	97600	97100	147
577	20241226	092500	245452100	97100	97100	97200	97000	338
578	20241226	092400	212659700	97200	97300	97300	97200	18
579	20241226	092300	210909800	97300	97300	97300	97300	4
580	20241226	092200	210520600	97300	97300	97300	97200	29
581	20241226	092100	207700500	97300	97300	97300	97200	24
582	20241226	092000	205366400	97200	97500	97500	97200	325
583	20241226	091900	173731600	97600	97700	97700	97500	77
584	20241226	091800	166216100	97600	97600	97700	97600	56
585	20241226	091700	160749300	97600	97500	97600	97500	14
586	20241226	091600	159384000	97500	97500	97600	97400	85
587	20241226	091500	151096500	97400	97400	97500	97300	83
588	20241226	091400	143006600	97400	97700	97700	97300	151
589	20241226	091300	128294100	97700	97400	97800	97400	49
590	20241226	091200	123508200	97500	97800	97800	97000	208
591	20241226	091100	103248700	97900	98100	98100	97900	268
592	20241226	091000	76990800	98100	98300	98300	98000	211
593	20241226	090900	56275500	98200	98300	98300	98200	43
594	20241226	090800	52049800	98300	98400	98400	98300	3
595	20241226	090700	51754700	98400	98400	98500	98400	28
596	20241226	090600	48997900	98300	98500	98500	98300	35
597	20241226	090500	45554500	98500	98500	98500	98500	49
598	20241226	090400	40728000	98800	98800	98800	98800	3
599	20241226	090300	40431600	98800	98900	98900	98600	183
600	20241226	090200	22350900	98900	98900	98900	98900	0
601	20241226	090100	22350900	98900	98900	98900	98800	103
602	20241226	090000	12164600	98900	98900	98900	98900	122