KissMeData/044450/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192800	412517040	8870	8870	8870	8870	377
3	20241226	192700	412517040	8870	8870	8870	8870	0
4	20241226	192600	412517040	8870	8870	8870	8870	0
5	20241226	192500	412517040	8870	8870	8870	8870	0
6	20241226	192400	412517040	8870	8870	8870	8870	0
7	20241226	192300	412517040	8870	8870	8870	8870	0
8	20241226	192200	412517040	8870	8870	8870	8870	0
9	20241226	192100	412517040	8870	8870	8870	8870	0
10	20241226	192000	412517040	8870	8870	8870	8870	0
11	20241226	191900	412517040	8870	8870	8870	8870	0
12	20241226	191800	412517040	8870	8870	8870	8870	0
13	20241226	191700	412517040	8870	8870	8870	8870	0
14	20241226	191600	412517040	8870	8870	8870	8870	0
15	20241226	191500	412517040	8870	8870	8870	8870	0
16	20241226	191400	412517040	8870	8870	8870	8870	0
17	20241226	191300	412517040	8870	8870	8870	8870	0
18	20241226	191200	412517040	8870	8870	8870	8870	0
19	20241226	191100	412517040	8870	8870	8870	8870	0
20	20241226	191000	412517040	8870	8870	8870	8870	0
21	20241226	190900	412517040	8870	8870	8870	8870	0
22	20241226	190800	412517040	8870	8870	8870	8870	0
23	20241226	190700	412517040	8870	8870	8870	8870	0
24	20241226	190600	412517040	8870	8870	8870	8870	0
25	20241226	190500	412517040	8870	8870	8870	8870	0
26	20241226	190400	412517040	8870	8870	8870	8870	0
27	20241226	190300	412517040	8870	8870	8870	8870	0
28	20241226	190200	412517040	8870	8870	8870	8870	0
29	20241226	190100	412517040	8870	8870	8870	8870	0
30	20241226	190000	412517040	8870	8870	8870	8870	0
31	20241226	185900	412517040	8870	8870	8870	8870	0
32	20241226	185800	412517040	8870	8870	8870	8870	377
33	20241226	185700	412517040	8870	8870	8870	8870	0
34	20241226	185600	412517040	8870	8870	8870	8870	0
35	20241226	185500	412517040	8870	8870	8870	8870	0
36	20241226	185400	412517040	8870	8870	8870	8870	0
37	20241226	185300	412517040	8870	8870	8870	8870	0
38	20241226	185200	412517040	8870	8870	8870	8870	0
39	20241226	185100	412517040	8870	8870	8870	8870	0
40	20241226	185000	412517040	8870	8870	8870	8870	0
41	20241226	184900	412517040	8870	8870	8870	8870	0
42	20241226	184800	412517040	8870	8870	8870	8870	0
43	20241226	184700	412517040	8870	8870	8870	8870	0
44	20241226	184600	412517040	8870	8870	8870	8870	0
45	20241226	184500	412517040	8870	8870	8870	8870	0
46	20241226	184400	412517040	8870	8870	8870	8870	0
47	20241226	184300	412517040	8870	8870	8870	8870	0
48	20241226	184200	412517040	8870	8870	8870	8870	0
49	20241226	184100	412517040	8870	8870	8870	8870	0
50	20241226	184000	412517040	8870	8870	8870	8870	0
51	20241226	183900	412517040	8870	8870	8870	8870	0
52	20241226	183800	412517040	8870	8870	8870	8870	0
53	20241226	183700	412517040	8870	8870	8870	8870	0
54	20241226	183600	412517040	8870	8870	8870	8870	0
55	20241226	183500	412517040	8870	8870	8870	8870	0
56	20241226	183400	412517040	8870	8870	8870	8870	0
57	20241226	183300	412517040	8870	8870	8870	8870	0
58	20241226	183200	412517040	8870	8870	8870	8870	0
59	20241226	183100	412517040	8870	8870	8870	8870	0
60	20241226	183000	412517040	8870	8870	8870	8870	0
61	20241226	182900	412517040	8870	8870	8870	8870	0
62	20241226	182800	412517040	8870	8870	8870	8870	377
63	20241226	182700	412517040	8870	8870	8870	8870	0
64	20241226	182600	412517040	8870	8870	8870	8870	0
65	20241226	182500	412517040	8870	8870	8870	8870	0
66	20241226	182400	412517040	8870	8870	8870	8870	0
67	20241226	182300	412517040	8870	8870	8870	8870	0
68	20241226	182200	412517040	8870	8870	8870	8870	0
69	20241226	182100	412517040	8870	8870	8870	8870	0
70	20241226	182000	412517040	8870	8870	8870	8870	0
71	20241226	181900	412517040	8870	8870	8870	8870	0
72	20241226	181800	412517040	8870	8870	8870	8870	0
73	20241226	181700	412517040	8870	8870	8870	8870	0
74	20241226	181600	412517040	8870	8870	8870	8870	0
75	20241226	181500	412517040	8870	8870	8870	8870	0
76	20241226	181400	412517040	8870	8870	8870	8870	0
77	20241226	181300	412517040	8870	8870	8870	8870	0
78	20241226	181200	412517040	8870	8870	8870	8870	0
79	20241226	181100	412517040	8870	8870	8870	8870	0
80	20241226	181000	412517040	8870	8870	8870	8870	0
81	20241226	180900	412517040	8870	8870	8870	8870	0
82	20241226	180800	412517040	8870	8870	8870	8870	0
83	20241226	180700	412517040	8870	8870	8870	8870	0
84	20241226	180600	412517040	8870	8870	8870	8870	0
85	20241226	180500	412517040	8870	8870	8870	8870	0
86	20241226	180400	412517040	8870	8870	8870	8870	0
87	20241226	180300	412517040	8870	8870	8870	8870	0
88	20241226	180200	412517040	8870	8870	8870	8870	0
89	20241226	180100	412517040	8870	8870	8870	8870	0
90	20241226	180000	412517040	8870	8870	8870	8870	0
91	20241226	175900	412517040	8870	8870	8870	8870	0
92	20241226	175800	412517040	8870	8870	8870	8870	377
93	20241226	175700	412517040	8870	8870	8870	8870	0
94	20241226	175600	412517040	8870	8870	8870	8870	0
95	20241226	175500	412517040	8870	8870	8870	8870	0
96	20241226	175400	412517040	8870	8870	8870	8870	0
97	20241226	175300	412517040	8870	8870	8870	8870	0
98	20241226	175200	412517040	8870	8870	8870	8870	0
99	20241226	175100	412517040	8870	8870	8870	8870	0
100	20241226	175000	412517040	8870	8870	8870	8870	0
101	20241226	174900	412517040	8870	8870	8870	8870	0
102	20241226	174800	412517040	8870	8870	8870	8870	0
103	20241226	174700	412517040	8870	8870	8870	8870	0
104	20241226	174600	412517040	8870	8870	8870	8870	0
105	20241226	174500	412517040	8870	8870	8870	8870	0
106	20241226	174400	412517040	8870	8870	8870	8870	0
107	20241226	174300	412517040	8870	8870	8870	8870	0
108	20241226	174200	412517040	8870	8870	8870	8870	0
109	20241226	174100	412517040	8870	8870	8870	8870	0
110	20241226	174000	412517040	8870	8870	8870	8870	0
111	20241226	173900	412517040	8870	8870	8870	8870	0
112	20241226	173800	412517040	8870	8870	8870	8870	0
113	20241226	173700	412517040	8870	8870	8870	8870	0
114	20241226	173600	412517040	8870	8870	8870	8870	0
115	20241226	173500	412517040	8870	8870	8870	8870	0
116	20241226	173400	412517040	8870	8870	8870	8870	0
117	20241226	173300	412517040	8870	8870	8870	8870	0
118	20241226	173200	412517040	8870	8870	8870	8870	0
119	20241226	173100	412517040	8870	8870	8870	8870	0
120	20241226	173000	412517040	8870	8870	8870	8870	0
121	20241226	172900	412517040	8870	8870	8870	8870	0
122	20241226	172800	412517040	8870	8870	8870	8870	377
123	20241226	172700	412517040	8870	8870	8870	8870	0
124	20241226	172600	412517040	8870	8870	8870	8870	0
125	20241226	172500	412517040	8870	8870	8870	8870	0
126	20241226	172400	412517040	8870	8870	8870	8870	0
127	20241226	172300	412517040	8870	8870	8870	8870	0
128	20241226	172200	412517040	8870	8870	8870	8870	0
129	20241226	172100	412517040	8870	8870	8870	8870	0
130	20241226	172000	412517040	8870	8870	8870	8870	0
131	20241226	171900	412517040	8870	8870	8870	8870	0
132	20241226	171800	412517040	8870	8870	8870	8870	0
133	20241226	171700	412517040	8870	8870	8870	8870	0
134	20241226	171600	412517040	8870	8870	8870	8870	0
135	20241226	171500	412517040	8870	8870	8870	8870	0
136	20241226	171400	412517040	8870	8870	8870	8870	0
137	20241226	171300	412517040	8870	8870	8870	8870	0
138	20241226	171200	412517040	8870	8870	8870	8870	0
139	20241226	171100	412517040	8870	8870	8870	8870	0
140	20241226	171000	412517040	8870	8870	8870	8870	0
141	20241226	170900	412517040	8870	8870	8870	8870	0
142	20241226	170800	412517040	8870	8870	8870	8870	0
143	20241226	170700	412517040	8870	8870	8870	8870	0
144	20241226	170600	412517040	8870	8870	8870	8870	0
145	20241226	170500	412517040	8870	8870	8870	8870	0
146	20241226	170400	412517040	8870	8870	8870	8870	0
147	20241226	170300	412517040	8870	8870	8870	8870	0
148	20241226	170200	412517040	8870	8870	8870	8870	0
149	20241226	170100	412517040	8870	8870	8870	8870	0
150	20241226	170000	412517040	8870	8870	8870	8870	0
151	20241226	165900	412517040	8870	8870	8870	8870	0
152	20241226	165800	412517040	8870	8870	8870	8870	377
153	20241226	165700	412517040	8870	8870	8870	8870	0
154	20241226	165600	412517040	8870	8870	8870	8870	0
155	20241226	165500	412517040	8870	8870	8870	8870	0
156	20241226	165400	412517040	8870	8870	8870	8870	0
157	20241226	165300	412517040	8870	8870	8870	8870	0
158	20241226	165200	412517040	8870	8870	8870	8870	0
159	20241226	165100	412517040	8870	8870	8870	8870	0
160	20241226	165000	412517040	8870	8870	8870	8870	0
161	20241226	164900	412517040	8870	8870	8870	8870	0
162	20241226	164800	412517040	8870	8870	8870	8870	0
163	20241226	164700	412517040	8870	8870	8870	8870	0
164	20241226	164600	412517040	8870	8870	8870	8870	0
165	20241226	164500	412517040	8870	8870	8870	8870	0
166	20241226	164400	412517040	8870	8870	8870	8870	0
167	20241226	164300	412517040	8870	8870	8870	8870	0
168	20241226	164200	412517040	8870	8870	8870	8870	0
169	20241226	164100	412517040	8870	8870	8870	8870	0
170	20241226	164000	412517040	8870	8870	8870	8870	0
171	20241226	163900	412517040	8870	8870	8870	8870	0
172	20241226	163800	412517040	8870	8870	8870	8870	0
173	20241226	163700	412517040	8870	8870	8870	8870	0
174	20241226	163600	412517040	8870	8870	8870	8870	0
175	20241226	163500	412517040	8870	8870	8870	8870	0
176	20241226	163400	412517040	8870	8870	8870	8870	0
177	20241226	163300	412517040	8870	8870	8870	8870	0
178	20241226	163200	412517040	8870	8870	8870	8870	0
179	20241226	163100	412517040	8870	8870	8870	8870	0
180	20241226	163000	412517040	8870	8870	8870	8870	0
181	20241226	162900	412517040	8870	8870	8870	8870	0
182	20241226	162800	412517040	8870	8870	8870	8870	377
183	20241226	162700	412517040	8870	8870	8870	8870	0
184	20241226	162600	412517040	8870	8870	8870	8870	0
185	20241226	162500	412517040	8870	8870	8870	8870	0
186	20241226	162400	412517040	8870	8870	8870	8870	0
187	20241226	162300	412517040	8870	8870	8870	8870	0
188	20241226	162200	412517040	8870	8870	8870	8870	0
189	20241226	162100	412517040	8870	8870	8870	8870	0
190	20241226	162000	412517040	8870	8870	8870	8870	0
191	20241226	161900	412517040	8870	8870	8870	8870	0
192	20241226	161800	412517040	8870	8870	8870	8870	0
193	20241226	161700	412517040	8870	8870	8870	8870	0
194	20241226	161600	412517040	8870	8870	8870	8870	0
195	20241226	161500	412517040	8870	8870	8870	8870	0
196	20241226	161400	412517040	8870	8870	8870	8870	0
197	20241226	161300	412517040	8870	8870	8870	8870	0
198	20241226	161200	412517040	8870	8870	8870	8870	0
199	20241226	161100	412517040	8870	8870	8870	8870	0
200	20241226	161000	412517040	8870	8870	8870	8870	0
201	20241226	160900	412517040	8870	8870	8870	8870	0
202	20241226	160800	412517040	8870	8870	8870	8870	0
203	20241226	160700	412517040	8870	8870	8870	8870	0
204	20241226	160600	412517040	8870	8870	8870	8870	0
205	20241226	160500	412517040	8870	8870	8870	8870	0
206	20241226	160400	412517040	8870	8870	8870	8870	0
207	20241226	160300	412517040	8870	8870	8870	8870	0
208	20241226	160200	412517040	8870	8870	8870	8870	0
209	20241226	160100	412517040	8870	8870	8870	8870	0
210	20241226	160000	412517040	8870	8870	8870	8870	0
211	20241226	155900	412517040	8870	8870	8870	8870	0
212	20241226	155800	412517040	8870	8870	8870	8870	377
213	20241226	155700	412517040	8870	8870	8870	8870	0
214	20241226	155600	412517040	8870	8870	8870	8870	0
215	20241226	155500	412517040	8870	8870	8870	8870	0
216	20241226	155400	412517040	8870	8870	8870	8870	0
217	20241226	155300	412517040	8870	8870	8870	8870	0
218	20241226	155200	412517040	8870	8870	8870	8870	0
219	20241226	155100	412517040	8870	8870	8870	8870	0
220	20241226	155000	412517040	8870	8870	8870	8870	0
221	20241226	154900	412517040	8870	8870	8870	8870	0
222	20241226	154800	412517040	8870	8870	8870	8870	0
223	20241226	154700	412517040	8870	8870	8870	8870	0
224	20241226	154600	412517040	8870	8870	8870	8870	0
225	20241226	154500	412517040	8870	8870	8870	8870	0
226	20241226	154400	412517040	8870	8870	8870	8870	0
227	20241226	154300	412517040	8870	8870	8870	8870	0
228	20241226	154200	412517040	8870	8870	8870	8870	0
229	20241226	154100	412517040	8870	8870	8870	8870	0
230	20241226	154000	412517040	8870	8870	8870	8870	0
231	20241226	153900	412517040	8870	8870	8870	8870	0
232	20241226	153800	412517040	8870	8870	8870	8870	0
233	20241226	153700	412517040	8870	8870	8870	8870	0
234	20241226	153600	412517040	8870	8870	8870	8870	0
235	20241226	153500	412517040	8870	8870	8870	8870	0
236	20241226	153400	412517040	8870	8870	8870	8870	0
237	20241226	153300	412517040	8870	8870	8870	8870	0
238	20241226	153200	412517040	8870	8870	8870	8870	0
239	20241226	153100	412517040	8870	8870	8870	8870	0
240	20241226	153000	412517040	8870	8870	8870	8870	377
241	20241226	152900	409173050	8890	8890	8890	8890	0
242	20241226	152800	409173050	8890	8890	8890	8890	0
243	20241226	152700	409173050	8890	8890	8890	8890	0
244	20241226	152600	409173050	8890	8890	8890	8890	0
245	20241226	152500	409173050	8890	8890	8890	8890	0
246	20241226	152400	409173050	8890	8890	8890	8890	0
247	20241226	152300	409173050	8890	8890	8890	8890	0
248	20241226	152200	409173050	8890	8890	8890	8890	0
249	20241226	152100	409173050	8890	8890	8890	8890	0
250	20241226	152000	409173050	8890	8890	8890	8890	0
251	20241226	151900	409173050	8890	8880	8890	8860	65
252	20241226	151800	408596290	8880	8880	8880	8880	36
253	20241226	151700	408276610	8880	8850	8880	8850	71
254	20241226	151600	407648000	8850	8870	8870	8850	706
255	20241226	151500	401395580	8870	8880	8890	8870	35
256	20241226	151400	401084910	8880	8880	8890	8880	49
257	20241226	151300	400649780	8880	8880	8890	8880	76
258	20241226	151200	399974780	8880	8880	8890	8880	48
259	20241226	151100	399548440	8890	8880	8890	8880	76
260	20241226	151000	398873500	8890	8880	8890	8880	24
261	20241226	150900	398660260	8880	8880	8890	8880	61
262	20241226	150800	398118570	8890	8880	8890	8880	24
263	20241226	150700	397905330	8880	8890	8900	8880	108
264	20241226	150600	396945780	8900	8880	8900	8880	77
265	20241226	150500	396261780	8880	8880	8890	8880	74
266	20241226	150400	395604050	8880	8880	8890	8880	67
267	20241226	150300	395009020	8890	8880	8890	8880	23
268	20241226	150200	394804670	8890	8880	8890	8880	343
269	20241226	150100	391758710	8880	8880	8890	8880	18
270	20241226	150000	391598850	8880	8890	8890	8880	78
271	20241226	145900	390906020	8890	8900	8900	8880	48
272	20241226	145800	390479340	8900	8880	8900	8880	53
273	20241226	145700	390008090	8880	8900	8900	8880	152
274	20241226	145600	388657650	8900	8880	8900	8880	40
275	20241226	145500	388301890	8880	8880	8890	8880	58
276	20241226	145400	387786390	8880	8880	8900	8880	50
277	20241226	145300	387341870	8890	8880	8890	8880	55
278	20241226	145200	386853020	8900	8880	8900	8880	60
279	20241226	145100	386319570	8880	8880	8890	8880	93
280	20241226	145000	385493380	8890	8880	8890	8880	59
281	20241226	144900	384969000	8900	8880	8900	8880	46
282	20241226	144800	384559820	8900	8880	8900	8880	121
283	20241226	144700	383484690	8890	8880	8890	8880	54
284	20241226	144600	383004720	8890	8880	8900	8880	44
285	20241226	144500	382613490	8880	8880	8890	8880	65
286	20241226	144400	382035780	8880	8880	8890	8880	45
287	20241226	144300	381635830	8890	8880	8890	8880	51
288	20241226	144200	381182490	8880	8890	8900	8880	100
289	20241226	144100	380293530	8890	8890	8890	8890	62
290	20241226	144000	379742350	8900	8890	8900	8890	56
291	20241226	143900	379244060	8890	8890	8900	8890	97
292	20241226	143800	378381380	8900	8900	8910	8900	212
293	20241226	143700	376494220	8910	8900	8920	8900	54
294	20241226	143600	376013040	8900	8910	8910	8900	51
295	20241226	143500	375558780	8900	8900	8920	8900	20
296	20241226	143400	375380580	8920	8920	8920	8900	57
297	20241226	143300	374872380	8910	8910	8910	8900	93
298	20241226	143200	374044310	8910	8910	8910	8900	63
299	20241226	143100	373483040	8910	8900	8910	8900	27
300	20241226	143000	373242520	8910	8910	8920	8910	73
301	20241226	142900	372592080	8910	8910	8910	8900	29
302	20241226	142800	372333740	8910	8910	8910	8910	184
303	20241226	142700	370694300	8910	8900	8910	8900	44
304	20241226	142600	370302310	8900	8900	8910	8900	91
305	20241226	142500	369492050	8910	8900	8910	8900	49
306	20241226	142400	369055510	8900	8880	8910	8880	531
307	20241226	142300	364327630	8880	8860	8880	8860	200
308	20241226	142200	362553630	8870	8860	8870	8860	20
309	20241226	142100	362376280	8870	8860	8870	8860	76
310	20241226	142000	361702720	8870	8860	8870	8860	15
311	20241226	141900	361569720	8860	8860	8870	8860	64
312	20241226	141800	361002580	8860	8860	8860	8860	5
313	20241226	141700	360958280	8860	8850	8860	8850	88
314	20241226	141600	360178650	8860	8850	8860	8850	240
315	20241226	141500	358052370	8850	8850	8860	8850	75
316	20241226	141400	357388520	8850	8860	8860	8850	76
317	20241226	141300	356715650	8860	8860	8860	8860	17
318	20241226	141200	356565030	8860	8860	8870	8860	77
319	20241226	141100	355882710	8860	8860	8860	8860	17
320	20241226	141000	355732090	8870	8860	8870	8860	64
321	20241226	140900	355164950	8870	8860	8870	8860	15
322	20241226	140800	355031950	8860	8860	8860	8860	54
323	20241226	140700	354553510	8870	8860	8870	8860	70
324	20241226	140600	353933160	8860	8860	8860	8860	5
325	20241226	140500	353888860	8870	8870	8870	8860	204
326	20241226	140400	352079870	8880	8870	8880	8870	15
327	20241226	140300	351946720	8870	8870	8870	8870	556
328	20241226	140200	347015000	8880	8880	8880	8870	16
329	20241226	140100	346872970	8870	8870	8870	8870	54
330	20241226	140000	346393990	8880	8870	8880	8870	15
331	20241226	135900	346260840	8870	8870	8880	8870	64
332	20241226	135800	345693060	8870	8870	8870	8870	6
333	20241226	135700	345639840	8890	8890	8890	8890	10
334	20241226	135600	345550940	8880	8880	8880	8880	109
335	20241226	135500	344583020	8890	8880	8890	8880	23
336	20241226	135400	344378680	8880	8890	8890	8880	59
337	20241226	135300	343854660	8890	8890	8890	8890	0
338	20241226	135200	343854660	8890	8900	8900	8890	15
339	20241226	135100	343721260	8910	8910	8910	8910	0
340	20241226	135000	343721260	8910	8900	8910	8890	429
341	20241226	134900	339904030	8910	8910	8910	8910	10
342	20241226	134800	339814930	8920	8920	8920	8920	5
343	20241226	134700	339770330	8920	8910	8920	8910	434
344	20241226	134600	335903280	8920	8920	8920	8920	10
345	20241226	134500	335814080	8910	8920	8920	8910	54
346	20241226	134400	335332890	8920	8920	8920	8920	10
347	20241226	134300	335243690	8930	8930	8930	8930	0
348	20241226	134200	335243690	8930	8930	8930	8930	10
349	20241226	134100	335154390	8940	8940	8940	8940	15
350	20241226	134000	335020290	8910	8910	8910	8910	51
351	20241226	133900	334565880	8940	8940	8940	8940	9
352	20241226	133800	334485420	8940	8940	8940	8940	0
353	20241226	133700	334485420	8940	8940	8940	8940	15
354	20241226	133600	334351320	8940	8940	8940	8940	10
355	20241226	133500	334261920	8930	8930	8930	8930	0
356	20241226	133400	334261920	8930	8930	8930	8930	10
357	20241226	133300	334172620	8910	8930	8930	8910	2
358	20241226	133200	334154780	8930	8920	8930	8920	262
359	20241226	133100	331816950	8920	8930	8930	8920	1088
360	20241226	133000	322111850	8930	8930	8930	8930	0
361	20241226	132900	322111850	8930	8930	8930	8930	22
362	20241226	132800	321915390	8920	8920	8920	8920	0
363	20241226	132700	321915390	8920	8920	8930	8920	19
364	20241226	132600	321745740	8930	8930	8930	8930	5
365	20241226	132500	321701090	8930	8930	8930	8930	17
366	20241226	132400	321549280	8940	8940	8940	8940	0
367	20241226	132300	321549280	8940	8940	8940	8940	18
368	20241226	132200	321388360	8940	8940	8940	8940	5
369	20241226	132100	321343660	8940	8940	8940	8940	39
370	20241226	132000	320995000	8940	8940	8940	8940	0
371	20241226	131900	320995000	8940	8940	8940	8940	17
372	20241226	131800	320843020	8940	8940	8940	8940	5
373	20241226	131700	320798320	8940	8940	8940	8940	17
374	20241226	131600	320646340	8930	8930	8930	8930	1
375	20241226	131500	320637410	8940	8940	8940	8940	18
376	20241226	131400	320476490	8940	8940	8940	8940	5
377	20241226	131300	320431790	8940	8940	8940	8940	17
378	20241226	131200	320279810	8930	8940	8940	8930	3
379	20241226	131100	320253010	8940	8940	8940	8940	24
380	20241226	131000	320038450	8940	8940	8940	8940	0
381	20241226	130900	320038450	8940	8940	8940	8940	17
382	20241226	130800	319886470	8930	8930	8930	8930	233
383	20241226	130700	317805780	8940	8940	8940	8940	22
384	20241226	130600	317609100	8940	8940	8940	8940	2
385	20241226	130500	317591220	8940	8940	8940	8940	18
386	20241226	130400	317430300	8940	8940	8940	8940	0
387	20241226	130300	317430300	8940	8940	8940	8940	5
388	20241226	130200	317385600	8940	8940	8940	8940	0
389	20241226	130100	317385600	8940	8940	8940	8940	0
390	20241226	130000	317385600	8940	8940	8940	8940	1
391	20241226	125900	317376660	8940	8940	8940	8940	5
392	20241226	125800	317331960	8940	8940	8940	8940	0
393	20241226	125700	317331960	8940	8940	8940	8940	0
394	20241226	125600	317331960	8940	8940	8940	8940	197
395	20241226	125500	315570780	8930	8930	8930	8930	0
396	20241226	125400	315570780	8930	8930	8930	8930	0
397	20241226	125300	315570780	8930	8930	8930	8930	0
398	20241226	125200	315570780	8930	8930	8930	8930	0
399	20241226	125100	315570780	8930	8930	8930	8930	0
400	20241226	125000	315570780	8930	8930	8930	8930	159
401	20241226	124900	314150910	8960	8960	8960	8960	0
402	20241226	124800	314150910	8960	8930	8960	8920	1183
403	20241226	124700	303572400	8930	8930	8930	8930	0
404	20241226	124600	303572400	8930	8930	8930	8930	22
405	20241226	124500	303375940	8930	8930	8930	8930	0
406	20241226	124400	303375940	8930	8930	8930	8930	23
407	20241226	124300	303170550	8940	8940	8950	8940	24
408	20241226	124200	302955980	8940	8940	8940	8940	0
409	20241226	124100	302955980	8940	8940	8940	8940	21
410	20241226	124000	302768240	8940	8940	8940	8940	0
411	20241226	123900	302768240	8940	8950	8950	8940	132
412	20241226	123800	301586960	8950	8950	8950	8950	0
413	20241226	123700	301586960	8950	8950	8950	8950	5
414	20241226	123600	301542210	8950	8950	8950	8950	0
415	20241226	123500	301542210	8950	8950	8950	8950	1
416	20241226	123400	301533260	8940	8940	8940	8940	1
417	20241226	123300	301524320	8940	8940	8940	8940	0
418	20241226	123200	301524320	8940	8940	8940	8940	0
419	20241226	123100	301524320	8940	8940	8940	8940	0
420	20241226	123000	301524320	8940	8940	8940	8940	0
421	20241226	122900	301524320	8940	8950	8950	8940	7
422	20241226	122800	301461680	8950	8950	8950	8950	0
423	20241226	122700	301461680	8950	8950	8950	8950	0
424	20241226	122600	301461680	8950	8940	8950	8940	157
425	20241226	122500	300057850	8930	8930	8930	8930	19
426	20241226	122400	299888180	8930	8930	8930	8930	0
427	20241226	122300	299888180	8930	8930	8930	8930	0
428	20241226	122200	299888180	8930	8930	8930	8930	18
429	20241226	122100	299727440	8930	8930	8930	8930	3
430	20241226	122000	299700650	8930	8930	8930	8930	0
431	20241226	121900	299700650	8930	8930	8930	8930	17
432	20241226	121800	299548840	8940	8940	8940	8940	6
433	20241226	121700	299495200	8940	8940	8940	8940	0
434	20241226	121600	299495200	8940	8940	8940	8940	0
435	20241226	121500	299495200	8940	8940	8940	8940	0
436	20241226	121400	299495200	8940	8950	8950	8940	91
437	20241226	121300	298681610	8950	8950	8950	8950	182
438	20241226	121200	297052710	8960	8960	8960	8960	0
439	20241226	121100	297052710	8960	8960	8960	8960	0
440	20241226	121000	297052710	8960	8960	8960	8960	1
441	20241226	120900	297043750	8950	8950	8950	8950	0
442	20241226	120800	297043750	8950	8950	8950	8950	0
443	20241226	120700	297043750	8950	8950	8950	8950	0
444	20241226	120600	297043750	8950	8950	8950	8950	0
445	20241226	120500	297043750	8950	8950	8950	8950	0
446	20241226	120400	297043750	8950	8950	8950	8950	0
447	20241226	120300	297043750	8950	8960	8960	8950	25
448	20241226	120200	296819950	8960	8960	8960	8960	0
449	20241226	120100	296819950	8960	8940	8960	8940	335
450	20241226	120000	293821840	8930	8930	8930	8930	154
451	20241226	115900	292446620	8930	8930	8930	8930	5
452	20241226	115800	292401970	8930	8930	8930	8930	51
453	20241226	115700	291946540	8920	8920	8920	8920	10
454	20241226	115600	291857340	8920	8920	8920	8920	0
455	20241226	115500	291857340	8920	8920	8920	8920	5
456	20241226	115400	291812740	8920	8930	8930	8920	2
457	20241226	115300	291794890	8920	8920	8920	8920	0
458	20241226	115200	291794890	8920	8920	8920	8920	0
459	20241226	115100	291794890	8920	8920	8920	8920	0
460	20241226	115000	291794890	8920	8920	8920	8920	0
461	20241226	114900	291794890	8920	8920	8920	8920	0
462	20241226	114800	291794890	8920	8940	8940	8920	86
463	20241226	114700	291027730	8940	8940	8940	8940	25
464	20241226	114600	290804230	8950	8920	8950	8920	1500
465	20241226	114500	277384380	8910	8910	8910	8910	3
466	20241226	114400	277357650	8910	8910	8910	8910	0
467	20241226	114300	277357650	8910	8910	8910	8910	20
468	20241226	114200	277179450	8910	8910	8910	8910	10
469	20241226	114100	277090350	8910	8910	8910	8910	0
470	20241226	114000	277090350	8910	8920	8920	8910	6
471	20241226	113900	277036840	8920	8920	8920	8920	0
472	20241226	113800	277036840	8920	8920	8920	8920	0
473	20241226	113700	277036840	8920	8910	8920	8910	5
474	20241226	113600	276992280	8910	8900	8910	8900	494
475	20241226	113500	272590950	8900	8900	8900	8900	54
476	20241226	113400	272110350	8890	8890	8890	8890	64
477	20241226	113300	271541390	8890	8890	8890	8890	15
478	20241226	113200	271408040	8880	8880	8880	8880	0
479	20241226	113100	271408040	8880	8880	8880	8880	0
480	20241226	113000	271408040	8880	8880	8880	8870	267
481	20241226	112900	269037210	8880	8880	8880	8880	676
482	20241226	112800	263034330	8880	8890	8890	8880	26
483	20241226	112700	262803420	8900	8900	8900	8900	14
484	20241226	112600	262678820	8900	8900	8900	8900	0
485	20241226	112500	262678820	8900	8900	8900	8900	5
486	20241226	112400	262634320	8900	8900	8900	8900	15
487	20241226	112300	262500820	8900	8900	8900	8900	0
488	20241226	112200	262500820	8900	8900	8900	8900	1
489	20241226	112100	262491920	8900	8900	8900	8890	35
490	20241226	112000	262180450	8890	8890	8890	8890	0
491	20241226	111900	262180450	8890	8890	8890	8890	22
492	20241226	111800	261984870	8900	8890	8900	8890	17
493	20241226	111700	261833600	8900	8900	8900	8900	5
494	20241226	111600	261789100	8900	8900	8900	8900	15
495	20241226	111500	261655600	8890	8890	8890	8890	0
496	20241226	111400	261655600	8890	8890	8890	8890	0
497	20241226	111300	261655600	8890	8900	8900	8890	16
498	20241226	111200	261513350	8890	8890	8890	8890	0
499	20241226	111100	261513350	8890	8890	8890	8890	3
500	20241226	111000	261486680	8890	8890	8890	8890	18
501	20241226	110900	261326660	8890	8890	8890	8890	0
502	20241226	110800	261326660	8890	8890	8890	8890	21
503	20241226	110700	261139970	8890	8890	8890	8890	4
504	20241226	110600	261104410	8900	8900	8900	8900	201
505	20241226	110500	259315510	8900	8900	8900	8900	23
506	20241226	110400	259110810	8910	8910	8910	8910	1
507	20241226	110300	259101900	8900	8900	8900	8900	0
508	20241226	110200	259101900	8900	8900	8900	8900	166
509	20241226	110100	257624500	8900	8900	8900	8900	3
510	20241226	110000	257597800	8900	8900	8900	8900	0
511	20241226	105900	257597800	8900	8900	8900	8900	0
512	20241226	105800	257597800	8900	8900	8900	8900	0
513	20241226	105700	257597800	8900	8900	8900	8900	21
514	20241226	105600	257410900	8910	8900	8910	8900	20
515	20241226	105500	257232890	8900	8900	8900	8900	0
516	20241226	105400	257232890	8900	8900	8900	8900	0
517	20241226	105300	257232890	8900	8900	8900	8900	15
518	20241226	105200	257099390	8900	8900	8900	8900	3
519	20241226	105100	257072690	8900	8900	8900	8900	14
520	20241226	105000	256948090	8900	8900	8900	8900	0
521	20241226	104900	256948090	8900	8900	8900	8900	19
522	20241226	104800	256778990	8910	8920	8920	8910	135
523	20241226	104700	255576120	8910	8910	8910	8910	3
524	20241226	104600	255549390	8910	8910	8910	8910	21
525	20241226	104500	255362280	8910	8910	8910	8910	22
526	20241226	104400	255166260	8910	8910	8910	8910	0
527	20241226	104300	255166260	8910	8910	8910	8910	18
528	20241226	104200	255005880	8900	8900	8900	8900	102
529	20241226	104100	254098080	8920	8920	8920	8920	20
530	20241226	104000	253919680	8920	8900	8920	8900	74
531	20241226	103900	253260310	8900	8900	8900	8900	3
532	20241226	103800	253233610	8900	8900	8900	8900	0
533	20241226	103700	253233610	8900	8890	8900	8890	10
534	20241226	103600	253144620	8890	8890	8900	8880	10
535	20241226	103500	253055710	8900	8900	8900	8900	0
536	20241226	103400	253055710	8900	8890	8900	8890	8
537	20241226	103300	252984560	8880	8870	8880	8870	48
538	20241226	103200	252558530	8860	8890	8890	8860	151
539	20241226	103100	251219010	8900	8900	8900	8900	5
540	20241226	103000	251174510	8910	8910	8910	8910	0
541	20241226	102900	251174510	8910	8910	8910	8910	0
542	20241226	102800	251174510	8910	8910	8910	8910	5
543	20241226	102700	251129960	8910	8910	8910	8910	1
544	20241226	102600	251121050	8910	8910	8910	8910	0
545	20241226	102500	251121050	8910	8910	8910	8910	0
546	20241226	102400	251121050	8910	8910	8910	8910	5
547	20241226	102300	251076500	8910	8910	8910	8910	1
548	20241226	102200	251067590	8910	8910	8910	8910	768
549	20241226	102100	244224710	8910	8910	8910	8910	5
550	20241226	102000	244180160	8910	8910	8910	8910	0
551	20241226	101900	244180160	8910	8910	8910	8910	0
552	20241226	101800	244180160	8910	8910	8910	8910	0
553	20241226	101700	244180160	8910	8910	8910	8910	5
554	20241226	101600	244135610	8910	8910	8910	8910	0
555	20241226	101500	244135610	8910	8910	8910	8910	4
556	20241226	101400	244099970	8900	8900	8900	8900	0
557	20241226	101300	244099970	8900	8900	8900	8900	6
558	20241226	101200	244046570	8900	8890	8900	8890	33
559	20241226	101100	243753020	8880	8900	8900	8880	1590
560	20241226	101000	229602040	8910	8910	8910	8910	189
561	20241226	100900	227918050	8910	8910	8910	8910	3
562	20241226	100800	227891320	8920	8920	8920	8920	0
563	20241226	100700	227891320	8920	8930	8940	8920	752
564	20241226	100600	221183190	8930	8930	8930	8930	10
565	20241226	100500	221093890	8930	8930	8930	8930	525
566	20241226	100400	216405640	8930	8930	8930	8930	133
567	20241226	100300	215217950	8930	8930	8930	8930	17
568	20241226	100200	215066140	8930	8930	8930	8930	5
569	20241226	100100	215021490	8930	8930	8930	8930	18
570	20241226	100000	214860750	8930	8930	8930	8930	6
571	20241226	095900	214807170	8940	8940	8940	8940	14
572	20241226	095800	214682010	8930	8930	8930	8930	4
573	20241226	095700	214646290	8920	8930	8930	8920	1792
574	20241226	095600	198655590	8930	8930	8940	8930	28
575	20241226	095500	198405410	8930	8940	8940	8930	8
576	20241226	095400	198333920	8940	8940	8940	8940	16
577	20241226	095300	198190880	8930	8930	8930	8930	3
578	20241226	095200	198164090	8950	8930	8950	8930	48
579	20241226	095100	197734660	8930	8930	8940	8930	193
580	20241226	095000	196011050	8940	8930	8940	8930	19
581	20241226	094900	195841200	8930	8910	8930	8910	680
582	20241226	094800	189781260	8920	8920	8920	8920	1330
583	20241226	094700	177917660	8920	8920	8920	8920	1
584	20241226	094600	177908740	8910	8920	8920	8910	28
585	20241226	094500	177659010	8920	8920	8920	8920	0
586	20241226	094400	177659010	8920	8920	8920	8920	10
587	20241226	094300	177569810	8960	8920	8960	8920	48
588	20241226	094200	177140490	8960	8950	8980	8920	1568
589	20241226	094100	163103780	8950	8950	8950	8950	5
590	20241226	094000	163059030	8960	8970	8970	8960	1004
591	20241226	093900	154053190	8970	8960	8970	8960	521
592	20241226	093800	149380030	8960	8960	8960	8960	0
593	20241226	093700	149380030	8960	8960	8960	8960	0
594	20241226	093600	149380030	8960	8960	8960	8960	1
595	20241226	093500	149371070	8990	8950	8990	8950	76
596	20241226	093400	148690740	8950	8950	8950	8950	63
597	20241226	093300	148126890	8950	8990	9010	8950	7336
598	20241226	093200	82308920	9000	9000	9000	9000	6
599	20241226	093100	82254920	8990	9030	9030	8980	1725
600	20241226	093000	66722430	9020	8960	9020	8960	2178
601	20241226	092900	47143340	8950	8870	8950	8870	1917
602	20241226	092800	30014650	8870	8870	8870	8870	9
603	20241226	092700	29934820	8850	8850	8850	8850	0
604	20241226	092600	29934820	8850	8850	8850	8850	1
605	20241226	092500	29925970	8830	8830	8830	8830	0
606	20241226	092400	29925970	8830	8830	8830	8830	0
607	20241226	092300	29925970	8830	8820	8840	8820	179
608	20241226	092200	28347040	8820	8840	8850	8820	1282
609	20241226	092100	17019260	8850	8850	8890	8850	215
610	20241226	092000	15114600	8830	8830	8830	8830	673
611	20241226	091900	9172010	8820	8820	8820	8820	3
612	20241226	091800	9145550	8820	8820	8820	8820	1
613	20241226	091700	9136730	8810	8810	8810	8810	0
614	20241226	091600	9136730	8810	8810	8810	8810	0
615	20241226	091500	9136730	8810	8810	8810	8810	0
616	20241226	091400	9136730	8810	8810	8810	8810	147
617	20241226	091300	7841660	8810	8810	8810	8810	22
618	20241226	091200	7647840	8810	8810	8810	8810	225
619	20241226	091100	5665590	8820	8840	8840	8820	200
620	20241226	091000	3900450	8850	8850	8850	8850	0
621	20241226	090900	3900450	8850	8860	8860	8850	6
622	20241226	090800	3847300	8870	8870	8870	8870	1
623	20241226	090700	3838430	8830	8850	8850	8830	250
624	20241226	090600	1628380	8850	8860	8860	8850	21
625	20241226	090500	1442330	8840	8860	8860	8840	92
626	20241226	090400	628350	8850	8850	8850	8850	0
627	20241226	090300	628350	8850	8850	8850	8850	0
628	20241226	090200	628350	8850	8850	8850	8850	0
629	20241226	090100	628350	8850	8850	8850	8850	0
630	20241226	090000	628350	8850	8850	8850	8850	71