KissMeData/037710/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192200	1395937900	29350	29350	29350	29350	442
3	20241226	192100	1395937900	29350	29350	29350	29350	0
4	20241226	192000	1395937900	29350	29350	29350	29350	0
5	20241226	191900	1395937900	29350	29350	29350	29350	0
6	20241226	191800	1395937900	29350	29350	29350	29350	0
7	20241226	191700	1395937900	29350	29350	29350	29350	0
8	20241226	191600	1395937900	29350	29350	29350	29350	0
9	20241226	191500	1395937900	29350	29350	29350	29350	0
10	20241226	191400	1395937900	29350	29350	29350	29350	0
11	20241226	191300	1395937900	29350	29350	29350	29350	0
12	20241226	191200	1395937900	29350	29350	29350	29350	0
13	20241226	191100	1395937900	29350	29350	29350	29350	0
14	20241226	191000	1395937900	29350	29350	29350	29350	0
15	20241226	190900	1395937900	29350	29350	29350	29350	0
16	20241226	190800	1395937900	29350	29350	29350	29350	0
17	20241226	190700	1395937900	29350	29350	29350	29350	0
18	20241226	190600	1395937900	29350	29350	29350	29350	0
19	20241226	190500	1395937900	29350	29350	29350	29350	0
20	20241226	190400	1395937900	29350	29350	29350	29350	0
21	20241226	190300	1395937900	29350	29350	29350	29350	0
22	20241226	190200	1395937900	29350	29350	29350	29350	0
23	20241226	190100	1395937900	29350	29350	29350	29350	0
24	20241226	190000	1395937900	29350	29350	29350	29350	0
25	20241226	185900	1395937900	29350	29350	29350	29350	0
26	20241226	185800	1395937900	29350	29350	29350	29350	0
27	20241226	185700	1395937900	29350	29350	29350	29350	0
28	20241226	185600	1395937900	29350	29350	29350	29350	0
29	20241226	185500	1395937900	29350	29350	29350	29350	0
30	20241226	185400	1395937900	29350	29350	29350	29350	0
31	20241226	185300	1395937900	29350	29350	29350	29350	0
32	20241226	185200	1395937900	29350	29350	29350	29350	442
33	20241226	185100	1395937900	29350	29350	29350	29350	0
34	20241226	185000	1395937900	29350	29350	29350	29350	0
35	20241226	184900	1395937900	29350	29350	29350	29350	0
36	20241226	184800	1395937900	29350	29350	29350	29350	0
37	20241226	184700	1395937900	29350	29350	29350	29350	0
38	20241226	184600	1395937900	29350	29350	29350	29350	0
39	20241226	184500	1395937900	29350	29350	29350	29350	0
40	20241226	184400	1395937900	29350	29350	29350	29350	0
41	20241226	184300	1395937900	29350	29350	29350	29350	0
42	20241226	184200	1395937900	29350	29350	29350	29350	0
43	20241226	184100	1395937900	29350	29350	29350	29350	0
44	20241226	184000	1395937900	29350	29350	29350	29350	0
45	20241226	183900	1395937900	29350	29350	29350	29350	0
46	20241226	183800	1395937900	29350	29350	29350	29350	0
47	20241226	183700	1395937900	29350	29350	29350	29350	0
48	20241226	183600	1395937900	29350	29350	29350	29350	0
49	20241226	183500	1395937900	29350	29350	29350	29350	0
50	20241226	183400	1395937900	29350	29350	29350	29350	0
51	20241226	183300	1395937900	29350	29350	29350	29350	0
52	20241226	183200	1395937900	29350	29350	29350	29350	0
53	20241226	183100	1395937900	29350	29350	29350	29350	0
54	20241226	183000	1395937900	29350	29350	29350	29350	0
55	20241226	182900	1395937900	29350	29350	29350	29350	0
56	20241226	182800	1395937900	29350	29350	29350	29350	0
57	20241226	182700	1395937900	29350	29350	29350	29350	0
58	20241226	182600	1395937900	29350	29350	29350	29350	0
59	20241226	182500	1395937900	29350	29350	29350	29350	0
60	20241226	182400	1395937900	29350	29350	29350	29350	0
61	20241226	182300	1395937900	29350	29350	29350	29350	0
62	20241226	182200	1395937900	29350	29350	29350	29350	442
63	20241226	182100	1395937900	29350	29350	29350	29350	0
64	20241226	182000	1395937900	29350	29350	29350	29350	0
65	20241226	181900	1395937900	29350	29350	29350	29350	0
66	20241226	181800	1395937900	29350	29350	29350	29350	0
67	20241226	181700	1395937900	29350	29350	29350	29350	0
68	20241226	181600	1395937900	29350	29350	29350	29350	0
69	20241226	181500	1395937900	29350	29350	29350	29350	0
70	20241226	181400	1395937900	29350	29350	29350	29350	0
71	20241226	181300	1395937900	29350	29350	29350	29350	0
72	20241226	181200	1395937900	29350	29350	29350	29350	0
73	20241226	181100	1395937900	29350	29350	29350	29350	0
74	20241226	181000	1395937900	29350	29350	29350	29350	0
75	20241226	180900	1395937900	29350	29350	29350	29350	0
76	20241226	180800	1395937900	29350	29350	29350	29350	0
77	20241226	180700	1395937900	29350	29350	29350	29350	0
78	20241226	180600	1395937900	29350	29350	29350	29350	0
79	20241226	180500	1395937900	29350	29350	29350	29350	0
80	20241226	180400	1395937900	29350	29350	29350	29350	0
81	20241226	180300	1395937900	29350	29350	29350	29350	0
82	20241226	180200	1395937900	29350	29350	29350	29350	0
83	20241226	180100	1395937900	29350	29350	29350	29350	0
84	20241226	180000	1395937900	29350	29350	29350	29350	0
85	20241226	175900	1395937900	29350	29350	29350	29350	0
86	20241226	175800	1395937900	29350	29350	29350	29350	0
87	20241226	175700	1395937900	29350	29350	29350	29350	0
88	20241226	175600	1395937900	29350	29350	29350	29350	0
89	20241226	175500	1395937900	29350	29350	29350	29350	0
90	20241226	175400	1395937900	29350	29350	29350	29350	0
91	20241226	175300	1395937900	29350	29350	29350	29350	0
92	20241226	175200	1395937900	29350	29350	29350	29350	442
93	20241226	175100	1395937900	29350	29350	29350	29350	0
94	20241226	175000	1395937900	29350	29350	29350	29350	0
95	20241226	174900	1395937900	29350	29350	29350	29350	0
96	20241226	174800	1395937900	29350	29350	29350	29350	0
97	20241226	174700	1395937900	29350	29350	29350	29350	0
98	20241226	174600	1395937900	29350	29350	29350	29350	0
99	20241226	174500	1395937900	29350	29350	29350	29350	0
100	20241226	174400	1395937900	29350	29350	29350	29350	0
101	20241226	174300	1395937900	29350	29350	29350	29350	0
102	20241226	174200	1395937900	29350	29350	29350	29350	0
103	20241226	174100	1395937900	29350	29350	29350	29350	0
104	20241226	174000	1395937900	29350	29350	29350	29350	0
105	20241226	173900	1395937900	29350	29350	29350	29350	0
106	20241226	173800	1395937900	29350	29350	29350	29350	0
107	20241226	173700	1395937900	29350	29350	29350	29350	0
108	20241226	173600	1395937900	29350	29350	29350	29350	0
109	20241226	173500	1395937900	29350	29350	29350	29350	0
110	20241226	173400	1395937900	29350	29350	29350	29350	0
111	20241226	173300	1395937900	29350	29350	29350	29350	0
112	20241226	173200	1395937900	29350	29350	29350	29350	0
113	20241226	173100	1395937900	29350	29350	29350	29350	0
114	20241226	173000	1395937900	29350	29350	29350	29350	0
115	20241226	172900	1395937900	29350	29350	29350	29350	0
116	20241226	172800	1395937900	29350	29350	29350	29350	0
117	20241226	172700	1395937900	29350	29350	29350	29350	0
118	20241226	172600	1395937900	29350	29350	29350	29350	0
119	20241226	172500	1395937900	29350	29350	29350	29350	0
120	20241226	172400	1395937900	29350	29350	29350	29350	0
121	20241226	172300	1395937900	29350	29350	29350	29350	0
122	20241226	172200	1395937900	29350	29350	29350	29350	442
123	20241226	172100	1395937900	29350	29350	29350	29350	0
124	20241226	172000	1395937900	29350	29350	29350	29350	0
125	20241226	171900	1395937900	29350	29350	29350	29350	0
126	20241226	171800	1395937900	29350	29350	29350	29350	0
127	20241226	171700	1395937900	29350	29350	29350	29350	0
128	20241226	171600	1395937900	29350	29350	29350	29350	0
129	20241226	171500	1395937900	29350	29350	29350	29350	0
130	20241226	171400	1395937900	29350	29350	29350	29350	0
131	20241226	171300	1395937900	29350	29350	29350	29350	0
132	20241226	171200	1395937900	29350	29350	29350	29350	0
133	20241226	171100	1395937900	29350	29350	29350	29350	0
134	20241226	171000	1395937900	29350	29350	29350	29350	0
135	20241226	170900	1395937900	29350	29350	29350	29350	0
136	20241226	170800	1395937900	29350	29350	29350	29350	0
137	20241226	170700	1395937900	29350	29350	29350	29350	0
138	20241226	170600	1395937900	29350	29350	29350	29350	0
139	20241226	170500	1395937900	29350	29350	29350	29350	0
140	20241226	170400	1395937900	29350	29350	29350	29350	0
141	20241226	170300	1395937900	29350	29350	29350	29350	0
142	20241226	170200	1395937900	29350	29350	29350	29350	0
143	20241226	170100	1395937900	29350	29350	29350	29350	0
144	20241226	170000	1395937900	29350	29350	29350	29350	0
145	20241226	165900	1395937900	29350	29350	29350	29350	0
146	20241226	165800	1395937900	29350	29350	29350	29350	0
147	20241226	165700	1395937900	29350	29350	29350	29350	0
148	20241226	165600	1395937900	29350	29350	29350	29350	0
149	20241226	165500	1395937900	29350	29350	29350	29350	0
150	20241226	165400	1395937900	29350	29350	29350	29350	0
151	20241226	165300	1395937900	29350	29350	29350	29350	0
152	20241226	165200	1395937900	29350	29350	29350	29350	442
153	20241226	165100	1395937900	29350	29350	29350	29350	0
154	20241226	165000	1395937900	29350	29350	29350	29350	0
155	20241226	164900	1395937900	29350	29350	29350	29350	0
156	20241226	164800	1395937900	29350	29350	29350	29350	0
157	20241226	164700	1395937900	29350	29350	29350	29350	0
158	20241226	164600	1395937900	29350	29350	29350	29350	0
159	20241226	164500	1395937900	29350	29350	29350	29350	0
160	20241226	164400	1395937900	29350	29350	29350	29350	0
161	20241226	164300	1395937900	29350	29350	29350	29350	0
162	20241226	164200	1395937900	29350	29350	29350	29350	0
163	20241226	164100	1395937900	29350	29350	29350	29350	0
164	20241226	164000	1395937900	29350	29350	29350	29350	0
165	20241226	163900	1395937900	29350	29350	29350	29350	0
166	20241226	163800	1395937900	29350	29350	29350	29350	0
167	20241226	163700	1395937900	29350	29350	29350	29350	0
168	20241226	163600	1395937900	29350	29350	29350	29350	0
169	20241226	163500	1395937900	29350	29350	29350	29350	0
170	20241226	163400	1395937900	29350	29350	29350	29350	0
171	20241226	163300	1395937900	29350	29350	29350	29350	0
172	20241226	163200	1395937900	29350	29350	29350	29350	0
173	20241226	163100	1395937900	29350	29350	29350	29350	0
174	20241226	163000	1395937900	29350	29350	29350	29350	0
175	20241226	162900	1395937900	29350	29350	29350	29350	0
176	20241226	162800	1395937900	29350	29350	29350	29350	0
177	20241226	162700	1395937900	29350	29350	29350	29350	0
178	20241226	162600	1395937900	29350	29350	29350	29350	0
179	20241226	162500	1395937900	29350	29350	29350	29350	0
180	20241226	162400	1395937900	29350	29350	29350	29350	0
181	20241226	162300	1395937900	29350	29350	29350	29350	0
182	20241226	162200	1395937900	29350	29350	29350	29350	442
183	20241226	162100	1395937900	29350	29350	29350	29350	0
184	20241226	162000	1395937900	29350	29350	29350	29350	0
185	20241226	161900	1395937900	29350	29350	29350	29350	0
186	20241226	161800	1395937900	29350	29350	29350	29350	0
187	20241226	161700	1395937900	29350	29350	29350	29350	0
188	20241226	161600	1395937900	29350	29350	29350	29350	0
189	20241226	161500	1395937900	29350	29350	29350	29350	0
190	20241226	161400	1395937900	29350	29350	29350	29350	0
191	20241226	161300	1395937900	29350	29350	29350	29350	0
192	20241226	161200	1395937900	29350	29350	29350	29350	0
193	20241226	161100	1395937900	29350	29350	29350	29350	0
194	20241226	161000	1395937900	29350	29350	29350	29350	0
195	20241226	160900	1395937900	29350	29350	29350	29350	0
196	20241226	160800	1395937900	29350	29350	29350	29350	0
197	20241226	160700	1395937900	29350	29350	29350	29350	0
198	20241226	160600	1395937900	29350	29350	29350	29350	0
199	20241226	160500	1395937900	29350	29350	29350	29350	0
200	20241226	160400	1395937900	29350	29350	29350	29350	0
201	20241226	160300	1395937900	29350	29350	29350	29350	0
202	20241226	160200	1395937900	29350	29350	29350	29350	0
203	20241226	160100	1395937900	29350	29350	29350	29350	0
204	20241226	160000	1395937900	29350	29350	29350	29350	0
205	20241226	155900	1395937900	29350	29350	29350	29350	0
206	20241226	155800	1395937900	29350	29350	29350	29350	0
207	20241226	155700	1395937900	29350	29350	29350	29350	0
208	20241226	155600	1395937900	29350	29350	29350	29350	0
209	20241226	155500	1395937900	29350	29350	29350	29350	0
210	20241226	155400	1395937900	29350	29350	29350	29350	0
211	20241226	155300	1395937900	29350	29350	29350	29350	0
212	20241226	155200	1395937900	29350	29350	29350	29350	442
213	20241226	155100	1395937900	29350	29350	29350	29350	0
214	20241226	155000	1395937900	29350	29350	29350	29350	0
215	20241226	154900	1395937900	29350	29350	29350	29350	0
216	20241226	154800	1395937900	29350	29350	29350	29350	0
217	20241226	154700	1395937900	29350	29350	29350	29350	0
218	20241226	154600	1395937900	29350	29350	29350	29350	0
219	20241226	154500	1395937900	29350	29350	29350	29350	0
220	20241226	154400	1395937900	29350	29350	29350	29350	0
221	20241226	154300	1395937900	29350	29350	29350	29350	0
222	20241226	154200	1395937900	29350	29350	29350	29350	0
223	20241226	154100	1395937900	29350	29350	29350	29350	0
224	20241226	154000	1395937900	29350	29350	29350	29350	0
225	20241226	153900	1395937900	29350	29350	29350	29350	0
226	20241226	153800	1395937900	29350	29350	29350	29350	0
227	20241226	153700	1395937900	29350	29350	29350	29350	0
228	20241226	153600	1395937900	29350	29350	29350	29350	0
229	20241226	153500	1395937900	29350	29350	29350	29350	0
230	20241226	153400	1395937900	29350	29350	29350	29350	0
231	20241226	153300	1395937900	29350	29350	29350	29350	0
232	20241226	153200	1395937900	29350	29350	29350	29350	0
233	20241226	153100	1395937900	29350	29350	29350	29350	0
234	20241226	153000	1395937900	29350	29350	29350	29350	442
235	20241226	152900	1382965200	29450	29450	29450	29450	0
236	20241226	152800	1382965200	29450	29450	29450	29450	0
237	20241226	152700	1382965200	29450	29450	29450	29450	0
238	20241226	152600	1382965200	29450	29450	29450	29450	0
239	20241226	152500	1382965200	29450	29450	29450	29450	0
240	20241226	152400	1382965200	29450	29450	29450	29450	0
241	20241226	152300	1382965200	29450	29450	29450	29450	0
242	20241226	152200	1382965200	29450	29450	29450	29450	0
243	20241226	152100	1382965200	29450	29450	29450	29450	0
244	20241226	152000	1382965200	29450	29450	29450	29450	0
245	20241226	151900	1382965200	29450	29450	29450	29450	200
246	20241226	151800	1377075200	29350	29400	29400	29350	638
247	20241226	151700	1358332900	29400	29400	29400	29400	4
248	20241226	151600	1358215300	29400	29400	29400	29400	14
249	20241226	151500	1357803700	29400	29400	29400	29400	0
250	20241226	151400	1357803700	29400	29400	29400	29400	0
251	20241226	151300	1357803700	29400	29400	29400	29400	0
252	20241226	151200	1357803700	29400	29400	29400	29400	64
253	20241226	151100	1355922100	29450	29450	29450	29450	10
254	20241226	151000	1355627600	29400	29400	29400	29400	11
255	20241226	150900	1355304200	29450	29450	29450	29450	50
256	20241226	150800	1353831700	29400	29400	29400	29400	16
257	20241226	150700	1353361300	29400	29400	29400	29400	0
258	20241226	150600	1353361300	29400	29400	29400	29400	51
259	20241226	150500	1351861900	29400	29400	29400	29400	10
260	20241226	150400	1351567900	29400	29400	29400	29400	82
261	20241226	150300	1349157100	29450	29350	29450	29350	27
262	20241226	150200	1348364050	29450	29450	29450	29350	411
263	20241226	150100	1336261200	29350	29350	29350	29350	0
264	20241226	150000	1336261200	29350	29350	29350	29350	76
265	20241226	145900	1334030600	29400	29400	29400	29400	0
266	20241226	145800	1334030600	29400	29400	29400	29400	2790
267	20241226	145700	1252004600	29400	29400	29400	29400	0
268	20241226	145600	1252004600	29400	29400	29400	29400	147
269	20241226	145500	1247682800	29400	29400	29400	29400	300
270	20241226	145400	1238862800	29400	29400	29400	29400	0
271	20241226	145300	1238862800	29400	29400	29400	29400	0
272	20241226	145200	1238862800	29400	29400	29400	29400	110
273	20241226	145100	1235628800	29450	29450	29450	29450	0
274	20241226	145000	1235628800	29450	29450	29450	29450	0
275	20241226	144900	1235628800	29450	29450	29450	29450	0
276	20241226	144800	1235628800	29450	29450	29450	29450	0
277	20241226	144700	1235628800	29450	29450	29450	29450	3
278	20241226	144600	1235540450	29400	29400	29400	29400	0
279	20241226	144500	1235540450	29400	29400	29400	29400	1
280	20241226	144400	1235511050	29400	29400	29400	29400	0
281	20241226	144300	1235511050	29400	29400	29400	29400	740
282	20241226	144200	1213755050	29400	29400	29400	29400	0
283	20241226	144100	1213755050	29400	29400	29400	29400	0
284	20241226	144000	1213755050	29400	29400	29400	29400	1148
285	20241226	143900	1180003850	29400	29400	29400	29400	339
286	20241226	143800	1170037250	29450	29450	29450	29450	0
287	20241226	143700	1170037250	29450	29450	29450	29450	0
288	20241226	143600	1170037250	29450	29450	29450	29450	0
289	20241226	143500	1170037250	29450	29450	29450	29450	10
290	20241226	143400	1169742750	29450	29450	29450	29450	0
291	20241226	143300	1169742750	29450	29450	29450	29450	0
292	20241226	143200	1169742750	29450	29450	29450	29450	0
293	20241226	143100	1169742750	29450	29450	29450	29450	0
294	20241226	143000	1169742750	29450	29450	29450	29450	0
295	20241226	142900	1169742750	29450	29450	29450	29450	400
296	20241226	142800	1157962750	29400	29400	29400	29400	0
297	20241226	142700	1157962750	29400	29400	29400	29400	0
298	20241226	142600	1157962750	29400	29400	29400	29400	67
299	20241226	142500	1155992950	29400	29400	29400	29400	0
300	20241226	142400	1155992950	29400	29400	29400	29400	0
301	20241226	142300	1155992950	29400	29400	29400	29400	0
302	20241226	142200	1155992950	29400	29400	29400	29400	0
303	20241226	142100	1155992950	29400	29400	29400	29400	1204
304	20241226	142000	1120595350	29450	29450	29450	29450	0
305	20241226	141900	1120595350	29450	29450	29450	29450	10
306	20241226	141800	1120300850	29450	29450	29450	29450	0
307	20241226	141700	1120300850	29450	29450	29450	29450	0
308	20241226	141600	1120300850	29450	29450	29450	29450	6
309	20241226	141500	1120124150	29450	29450	29450	29450	0
310	20241226	141400	1120124150	29450	29450	29450	29450	14
311	20241226	141300	1119711850	29450	29450	29450	29450	0
312	20241226	141200	1119711850	29450	29450	29450	29450	265
313	20241226	141100	1111907600	29450	29450	29450	29450	0
314	20241226	141000	1111907600	29450	29450	29450	29450	0
315	20241226	140900	1111907600	29450	29450	29450	29450	0
316	20241226	140800	1111907600	29450	29450	29450	29450	20
317	20241226	140700	1111318600	29450	29450	29450	29450	0
318	20241226	140600	1111318600	29450	29450	29450	29450	0
319	20241226	140500	1111318600	29450	29450	29450	29450	0
320	20241226	140400	1111318600	29450	29450	29450	29450	100
321	20241226	140300	1108373600	29400	29450	29450	29400	2688
322	20241226	140200	1029234800	29500	29500	29500	29500	0
323	20241226	140100	1029234800	29500	29500	29500	29500	52
324	20241226	140000	1027700800	29500	29500	29500	29500	0
325	20241226	135900	1027700800	29500	29500	29500	29500	0
326	20241226	135800	1027700800	29500	29500	29500	29500	0
327	20241226	135700	1027700800	29500	29500	29500	29500	0
328	20241226	135600	1027700800	29500	29450	29500	29450	53
329	20241226	135500	1026138800	29450	29450	29450	29450	376
330	20241226	135400	1015065600	29450	29450	29450	29450	2000
331	20241226	135300	956165600	29450	29450	29450	29450	184
332	20241226	135200	950746800	29500	29500	29500	29500	120
333	20241226	135100	947206800	29500	29500	29500	29500	39
334	20241226	135000	946056300	29500	29500	29500	29500	1005
335	20241226	134900	916408800	29500	29550	29550	29500	676
336	20241226	134800	896441800	29500	29500	29500	29500	0
337	20241226	134700	896441800	29500	29500	29500	29500	77
338	20241226	134600	894170300	29500	29500	29500	29500	0
339	20241226	134500	894170300	29500	29500	29500	29500	34
340	20241226	134400	893167300	29450	29450	29450	29450	2
341	20241226	134300	893108400	29500	29500	29500	29500	0
342	20241226	134200	893108400	29500	29500	29500	29500	782
343	20241226	134100	870039400	29450	29450	29450	29450	0
344	20241226	134000	870039400	29450	29500	29500	29450	740
345	20241226	133900	848215800	29450	29450	29450	29450	1
346	20241226	133800	848186350	29450	29450	29450	29450	0
347	20241226	133700	848186350	29450	29450	29450	29450	0
348	20241226	133600	848186350	29450	29450	29450	29450	0
349	20241226	133500	848186350	29450	29450	29450	29450	0
350	20241226	133400	848186350	29450	29450	29450	29450	0
351	20241226	133300	848186350	29450	29450	29450	29450	0
352	20241226	133200	848186350	29450	29450	29450	29450	0
353	20241226	133100	848186350	29450	29450	29450	29450	0
354	20241226	133000	848186350	29450	29450	29450	29450	0
355	20241226	132900	848186350	29450	29450	29450	29450	0
356	20241226	132800	848186350	29450	29450	29450	29450	50
357	20241226	132700	846713850	29450	29500	29500	29450	564
358	20241226	132600	830079050	29450	29450	29450	29450	0
359	20241226	132500	830079050	29450	29450	29450	29450	0
360	20241226	132400	830079050	29450	29450	29450	29450	0
361	20241226	132300	830079050	29450	29450	29450	29450	0
362	20241226	132200	830079050	29450	29450	29450	29450	108
363	20241226	132100	826898450	29450	29450	29450	29450	504
364	20241226	132000	812055650	29450	29450	29450	29400	1078
365	20241226	131900	780312550	29450	29450	29450	29450	1
366	20241226	131800	780283100	29450	29450	29450	29450	214
367	20241226	131700	773980800	29450	29450	29450	29450	355
368	20241226	131600	763526050	29450	29450	29450	29450	0
369	20241226	131500	763526050	29450	29450	29450	29450	6
370	20241226	131400	763349350	29500	29500	29500	29500	0
371	20241226	131300	763349350	29500	29500	29500	29500	0
372	20241226	131200	763349350	29500	29500	29500	29500	4
373	20241226	131100	763231350	29500	29500	29500	29500	1
374	20241226	131000	763201850	29500	29500	29500	29500	500
375	20241226	130900	748451850	29450	29450	29450	29450	0
376	20241226	130800	748451850	29450	29450	29450	29450	0
377	20241226	130700	748451850	29450	29450	29450	29450	0
378	20241226	130600	748451850	29450	29450	29450	29450	0
379	20241226	130500	748451850	29450	29450	29450	29450	7
380	20241226	130400	748245700	29450	29450	29450	29450	1055
381	20241226	130300	717175950	29450	29450	29450	29450	0
382	20241226	130200	717175950	29450	29450	29450	29450	139
383	20241226	130100	713082400	29400	29450	29450	29400	1247
384	20241226	130000	676382900	29500	29500	29500	29500	1
385	20241226	125900	676353400	29450	29450	29450	29450	740
386	20241226	125800	654560400	29450	29500	29500	29450	356
387	20241226	125700	644061200	29450	29500	29500	29450	1007
388	20241226	125600	614355050	29450	29450	29450	29450	0
389	20241226	125500	614355050	29450	29450	29450	29450	0
390	20241226	125400	614355050	29450	29450	29450	29450	0
391	20241226	125300	614355050	29450	29450	29450	29450	0
392	20241226	125200	614355050	29450	29450	29450	29450	0
393	20241226	125100	614355050	29450	29450	29450	29450	0
394	20241226	125000	614355050	29450	29450	29450	29450	0
395	20241226	124900	614355050	29450	29450	29450	29450	0
396	20241226	124800	614355050	29450	29450	29450	29450	0
397	20241226	124700	614355050	29450	29450	29450	29450	0
398	20241226	124600	614355050	29450	29450	29450	29450	0
399	20241226	124500	614355050	29450	29450	29450	29450	0
400	20241226	124400	614355050	29450	29450	29450	29450	0
401	20241226	124300	614355050	29450	29450	29450	29450	3
402	20241226	124200	614266700	29450	29450	29450	29450	0
403	20241226	124100	614266700	29450	29450	29450	29450	0
404	20241226	124000	614266700	29450	29450	29450	29450	1115
405	20241226	123900	581429950	29450	29450	29450	29450	0
406	20241226	123800	581429950	29450	29450	29450	29450	300
407	20241226	123700	572594950	29450	29450	29450	29450	0
408	20241226	123600	572594950	29450	29450	29450	29450	0
409	20241226	123500	572594950	29450	29450	29450	29450	0
410	20241226	123400	572594950	29450	29450	29450	29450	0
411	20241226	123300	572594950	29450	29450	29450	29450	731
412	20241226	123200	551067000	29400	29450	29450	29400	519
413	20241226	123100	535783250	29400	29400	29400	29400	0
414	20241226	123000	535783250	29400	29400	29400	29400	0
415	20241226	122900	535783250	29400	29400	29400	29400	0
416	20241226	122800	535783250	29400	29400	29400	29400	190
417	20241226	122700	530197250	29400	29400	29400	29400	0
418	20241226	122600	530197250	29400	29400	29400	29400	120
419	20241226	122500	526669250	29400	29400	29400	29400	101
420	20241226	122400	523699850	29400	29400	29400	29400	100
421	20241226	122300	520759850	29350	29400	29400	29350	314
422	20241226	122200	511528950	29400	29400	29400	29400	0
423	20241226	122100	511528950	29400	29400	29400	29400	0
424	20241226	122000	511528950	29400	29400	29400	29400	0
425	20241226	121900	511528950	29400	29400	29400	29400	0
426	20241226	121800	511528950	29400	29400	29400	29400	21
427	20241226	121700	510911550	29400	29400	29400	29400	0
428	20241226	121600	510911550	29400	29400	29400	29400	300
429	20241226	121500	502091550	29400	29400	29400	29400	0
430	20241226	121400	502091550	29400	29400	29400	29400	1
431	20241226	121300	502062150	29350	29350	29350	29350	0
432	20241226	121200	502062150	29350	29350	29350	29350	0
433	20241226	121100	502062150	29350	29350	29350	29350	0
434	20241226	121000	502062150	29350	29350	29350	29350	0
435	20241226	120900	502062150	29350	29350	29350	29350	2
436	20241226	120800	502003450	29400	29400	29400	29400	0
437	20241226	120700	502003450	29400	29400	29400	29400	1
438	20241226	120600	501974050	29400	29400	29400	29400	33
439	20241226	120500	501003850	29350	29350	29350	29350	0
440	20241226	120400	501003850	29350	29350	29350	29350	0
441	20241226	120300	501003850	29350	29350	29350	29350	0
442	20241226	120200	501003850	29350	29350	29350	29350	0
443	20241226	120100	501003850	29350	29350	29350	29350	0
444	20241226	120000	501003850	29350	29350	29350	29350	0
445	20241226	115900	501003850	29350	29350	29350	29350	0
446	20241226	115800	501003850	29350	29350	29350	29350	0
447	20241226	115700	501003850	29350	29350	29350	29350	0
448	20241226	115600	501003850	29350	29400	29400	29350	352
449	20241226	115500	490665850	29400	29400	29400	29400	114
450	20241226	115400	487314250	29450	29450	29450	29450	139
451	20241226	115300	483220700	29450	29400	29450	29400	203
452	20241226	115200	477242450	29400	29400	29400	29400	216
453	20241226	115100	470892050	29450	29450	29450	29450	1
454	20241226	115000	470862600	29450	29450	29450	29450	200
455	20241226	114900	464972600	29450	29450	29450	29450	0
456	20241226	114800	464972600	29450	29450	29450	29450	0
457	20241226	114700	464972600	29450	29450	29450	29450	20
458	20241226	114600	464383600	29400	29400	29400	29400	0
459	20241226	114500	464383600	29400	29400	29400	29400	0
460	20241226	114400	464383600	29400	29400	29400	29400	0
461	20241226	114300	464383600	29400	29400	29400	29400	0
462	20241226	114200	464383600	29400	29400	29400	29400	0
463	20241226	114100	464383600	29400	29400	29400	29400	0
464	20241226	114000	464383600	29400	29450	29450	29400	155
465	20241226	113900	459826400	29450	29450	29450	29450	200
466	20241226	113800	453936400	29400	29400	29400	29400	0
467	20241226	113700	453936400	29400	29400	29400	29400	0
468	20241226	113600	453936400	29400	29400	29400	29400	0
469	20241226	113500	453936400	29400	29400	29400	29400	0
470	20241226	113400	453936400	29400	29400	29400	29400	0
471	20241226	113300	453936400	29400	29400	29400	29400	0
472	20241226	113200	453936400	29400	29400	29400	29400	10
473	20241226	113100	453642400	29400	29400	29400	29400	967
474	20241226	113000	425212600	29350	29350	29350	29350	211
475	20241226	112900	419019750	29350	29350	29350	29350	49
476	20241226	112800	417581600	29350	29350	29350	29350	700
477	20241226	112700	397036600	29300	29300	29300	29300	0
478	20241226	112600	397036600	29300	29300	29300	29300	0
479	20241226	112500	397036600	29300	29300	29300	29300	1508
480	20241226	112400	352852200	29300	29300	29300	29300	50
481	20241226	112300	351387200	29300	29300	29300	29300	0
482	20241226	112200	351387200	29300	29300	29300	29300	0
483	20241226	112100	351387200	29300	29300	29300	29300	0
484	20241226	112000	351387200	29300	29250	29300	29250	31
485	20241226	111900	350480400	29250	29250	29250	29250	0
486	20241226	111800	350480400	29250	29250	29250	29250	0
487	20241226	111700	350480400	29250	29350	29350	29250	1874
488	20241226	111600	295542450	29400	29400	29400	29400	1
489	20241226	111500	295513050	29400	29400	29400	29400	0
490	20241226	111400	295513050	29400	29400	29400	29400	1
491	20241226	111300	295483650	29400	29400	29400	29400	0
492	20241226	111200	295483650	29400	29400	29400	29400	0
493	20241226	111100	295483650	29400	29400	29400	29400	0
494	20241226	111000	295483650	29400	29400	29400	29400	0
495	20241226	110900	295483650	29400	29400	29400	29400	0
496	20241226	110800	295483650	29400	29400	29400	29400	0
497	20241226	110700	295483650	29400	29400	29400	29400	0
498	20241226	110600	295483650	29400	29400	29400	29400	4
499	20241226	110500	295366050	29350	29350	29350	29300	982
500	20241226	110400	266545750	29300	29350	29350	29300	160
501	20241226	110300	261850250	29350	29350	29350	29350	0
502	20241226	110200	261850250	29350	29350	29350	29350	1
503	20241226	110100	261820900	29350	29350	29350	29350	10
504	20241226	110000	261527400	29350	29350	29350	29350	0
505	20241226	105900	261527400	29350	29350	29350	29350	0
506	20241226	105800	261527400	29350	29350	29350	29350	0
507	20241226	105700	261527400	29350	29350	29350	29350	0
508	20241226	105600	261527400	29350	29350	29400	29350	431
509	20241226	105500	248877500	29400	29400	29400	29400	0
510	20241226	105400	248877500	29400	29400	29400	29400	0
511	20241226	105300	248877500	29400	29400	29400	29400	0
512	20241226	105200	248877500	29400	29400	29400	29400	1
513	20241226	105100	248848100	29400	29400	29400	29400	6
514	20241226	105000	248671700	29400	29400	29400	29400	26
515	20241226	104900	247907300	29350	29350	29350	29350	6
516	20241226	104800	247731200	29350	29400	29400	29350	164
517	20241226	104700	242910150	29400	29400	29400	29400	6
518	20241226	104600	242733750	29350	29350	29350	29350	0
519	20241226	104500	242733750	29350	29350	29350	29350	0
520	20241226	104400	242733750	29350	29350	29350	29350	0
521	20241226	104300	242733750	29350	29350	29350	29350	0
522	20241226	104200	242733750	29350	29350	29350	29350	0
523	20241226	104100	242733750	29350	29350	29350	29350	0
524	20241226	104000	242733750	29350	29350	29350	29350	248
525	20241226	103900	235454950	29400	29400	29400	29400	0
526	20241226	103800	235454950	29400	29400	29400	29400	0
527	20241226	103700	235454950	29400	29400	29400	29400	42
528	20241226	103600	234220150	29400	29400	29400	29400	0
529	20241226	103500	234220150	29400	29400	29400	29400	3
530	20241226	103400	234131950	29400	29400	29400	29400	0
531	20241226	103300	234131950	29400	29400	29400	29400	0
532	20241226	103200	234131950	29400	29400	29400	29400	0
533	20241226	103100	234131950	29400	29400	29400	29400	0
534	20241226	103000	234131950	29400	29400	29400	29400	0
535	20241226	102900	234131950	29400	29400	29400	29400	0
536	20241226	102800	234131950	29400	29400	29400	29400	0
537	20241226	102700	234131950	29400	29400	29400	29400	11
538	20241226	102600	233808550	29400	29400	29400	29400	1
539	20241226	102500	233779150	29400	29400	29400	29400	0
540	20241226	102400	233779150	29400	29400	29400	29400	1
541	20241226	102300	233749750	29400	29400	29400	29400	0
542	20241226	102200	233749750	29400	29400	29400	29400	0
543	20241226	102100	233749750	29400	29400	29400	29400	2
544	20241226	102000	233690950	29400	29400	29400	29400	132
545	20241226	101900	229810150	29400	29400	29400	29400	19
546	20241226	101800	229251550	29350	29350	29350	29350	216
547	20241226	101700	222911950	29350	29350	29350	29350	0
548	20241226	101600	222911950	29350	29350	29350	29350	2
549	20241226	101500	222853250	29400	29400	29400	29400	5
550	20241226	101400	222706250	29400	29400	29400	29400	0
551	20241226	101300	222706250	29400	29400	29400	29400	30
552	20241226	101200	221824250	29400	29400	29400	29400	0
553	20241226	101100	221824250	29400	29400	29400	29400	50
554	20241226	101000	220354250	29400	29400	29400	29400	0
555	20241226	100900	220354250	29400	29400	29400	29400	7
556	20241226	100800	220148450	29400	29400	29400	29400	0
557	20241226	100700	220148450	29400	29400	29400	29400	0
558	20241226	100600	220148450	29400	29400	29400	29400	1
559	20241226	100500	220119050	29400	29400	29400	29400	9
560	20241226	100400	219854450	29400	29400	29400	29400	165
561	20241226	100300	215003450	29400	29400	29400	29400	869
562	20241226	100200	189454850	29350	29350	29350	29350	0
563	20241226	100100	189454850	29350	29350	29350	29350	0
564	20241226	100000	189454850	29350	29400	29400	29350	203
565	20241226	095900	183486750	29400	29400	29400	29400	0
566	20241226	095800	183486750	29400	29400	29400	29400	500
567	20241226	095700	168786750	29400	29400	29400	29400	654
568	20241226	095600	149559150	29300	29350	29350	29300	565
569	20241226	095500	132978400	29350	29350	29350	29350	450
570	20241226	095400	119770900	29400	29400	29400	29400	1
571	20241226	095300	119741500	29450	29450	29450	29450	0
572	20241226	095200	119741500	29450	29450	29450	29450	1
573	20241226	095100	119712050	29450	29450	29450	29450	4
574	20241226	095000	119594250	29450	29450	29450	29450	0
575	20241226	094900	119594250	29450	29450	29450	29450	80
576	20241226	094800	117238250	29350	29350	29350	29350	10
577	20241226	094700	116944750	29350	29350	29350	29350	0
578	20241226	094600	116944750	29350	29350	29350	29350	0
579	20241226	094500	116944750	29350	29350	29350	29350	0
580	20241226	094400	116944750	29350	29350	29350	29350	48
581	20241226	094300	115535950	29400	29400	29400	29400	250
582	20241226	094200	108185950	29400	29400	29400	29400	0
583	20241226	094100	108185950	29400	29400	29400	29400	0
584	20241226	094000	108185950	29400	29400	29400	29400	0
585	20241226	093900	108185950	29400	29400	29400	29400	11
586	20241226	093800	107862550	29400	29400	29400	29400	20
587	20241226	093700	107274550	29400	29450	29450	29400	607
588	20241226	093600	89403750	29400	29400	29400	29400	0
589	20241226	093500	89403750	29400	29450	29450	29400	104
590	20241226	093400	86341300	29450	29450	29450	29450	0
591	20241226	093300	86341300	29450	29450	29450	29450	1
592	20241226	093200	86311850	29450	29450	29450	29450	0
593	20241226	093100	86311850	29450	29450	29450	29450	1
594	20241226	093000	86282400	29400	29400	29400	29400	1
595	20241226	092900	86253000	29400	29400	29400	29400	7
596	20241226	092800	86047200	29450	29450	29450	29450	1
597	20241226	092700	86017750	29400	29400	29400	29400	8
598	20241226	092600	85782550	29450	29400	29450	29400	26
599	20241226	092500	85017600	29400	29450	29450	29400	789
600	20241226	092400	61783950	29450	29450	29450	29450	0
601	20241226	092300	61783950	29450	29450	29450	29450	441
602	20241226	092200	48796500	29500	29500	29500	29500	50
603	20241226	092100	47321500	29450	29450	29450	29450	0
604	20241226	092000	47321500	29450	29450	29450	29450	0
605	20241226	091900	47321500	29450	29450	29450	29450	5
606	20241226	091800	47174250	29500	29500	29500	29500	40
607	20241226	091700	45994250	29500	29500	29500	29500	10
608	20241226	091600	45699250	29450	29500	29500	29450	142
609	20241226	091500	41510400	29450	29500	29500	29450	124
610	20241226	091400	37853600	29450	29450	29450	29450	0
611	20241226	091300	37853600	29450	29450	29450	29450	1
612	20241226	091200	37824150	29450	29450	29450	29450	0
613	20241226	091100	37824150	29450	29450	29450	29450	0
614	20241226	091000	37824150	29450	29450	29450	29450	0
615	20241226	090900	37824150	29450	29450	29450	29450	2
616	20241226	090800	37765250	29400	29400	29400	29400	0
617	20241226	090700	37765250	29400	29400	29400	29400	0
618	20241226	090600	37765250	29400	29400	29400	29400	0
619	20241226	090500	37765250	29400	29400	29400	29400	0
620	20241226	090400	37765250	29400	29400	29400	29400	0
621	20241226	090300	37765250	29400	29400	29400	29400	8
622	20241226	090200	37530050	29550	29550	29550	29350	738
623	20241226	090100	15748150	29500	29450	29550	29450	485
624	20241226	090000	1440700	29450	29400	29450	29400	49