KissMeData/049520/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	193200	175820440	5080	5080	5080	5080	2104
3	20241226	193100	175820440	5080	5080	5080	5080	0
4	20241226	193000	175820440	5080	5080	5080	5080	0
5	20241226	192900	175820440	5080	5080	5080	5080	0
6	20241226	192800	175820440	5080	5080	5080	5080	0
7	20241226	192700	175820440	5080	5080	5080	5080	0
8	20241226	192600	175820440	5080	5080	5080	5080	0
9	20241226	192500	175820440	5080	5080	5080	5080	0
10	20241226	192400	175820440	5080	5080	5080	5080	0
11	20241226	192300	175820440	5080	5080	5080	5080	0
12	20241226	192200	175820440	5080	5080	5080	5080	0
13	20241226	192100	175820440	5080	5080	5080	5080	0
14	20241226	192000	175820440	5080	5080	5080	5080	0
15	20241226	191900	175820440	5080	5080	5080	5080	0
16	20241226	191800	175820440	5080	5080	5080	5080	0
17	20241226	191700	175820440	5080	5080	5080	5080	0
18	20241226	191600	175820440	5080	5080	5080	5080	0
19	20241226	191500	175820440	5080	5080	5080	5080	0
20	20241226	191400	175820440	5080	5080	5080	5080	0
21	20241226	191300	175820440	5080	5080	5080	5080	0
22	20241226	191200	175820440	5080	5080	5080	5080	0
23	20241226	191100	175820440	5080	5080	5080	5080	0
24	20241226	191000	175820440	5080	5080	5080	5080	0
25	20241226	190900	175820440	5080	5080	5080	5080	0
26	20241226	190800	175820440	5080	5080	5080	5080	0
27	20241226	190700	175820440	5080	5080	5080	5080	0
28	20241226	190600	175820440	5080	5080	5080	5080	0
29	20241226	190500	175820440	5080	5080	5080	5080	0
30	20241226	190400	175820440	5080	5080	5080	5080	0
31	20241226	190300	175820440	5080	5080	5080	5080	0
32	20241226	190200	175820440	5080	5080	5080	5080	2104
33	20241226	190100	175820440	5080	5080	5080	5080	0
34	20241226	190000	175820440	5080	5080	5080	5080	0
35	20241226	185900	175820440	5080	5080	5080	5080	0
36	20241226	185800	175820440	5080	5080	5080	5080	0
37	20241226	185700	175820440	5080	5080	5080	5080	0
38	20241226	185600	175820440	5080	5080	5080	5080	0
39	20241226	185500	175820440	5080	5080	5080	5080	0
40	20241226	185400	175820440	5080	5080	5080	5080	0
41	20241226	185300	175820440	5080	5080	5080	5080	0
42	20241226	185200	175820440	5080	5080	5080	5080	0
43	20241226	185100	175820440	5080	5080	5080	5080	0
44	20241226	185000	175820440	5080	5080	5080	5080	0
45	20241226	184900	175820440	5080	5080	5080	5080	0
46	20241226	184800	175820440	5080	5080	5080	5080	0
47	20241226	184700	175820440	5080	5080	5080	5080	0
48	20241226	184600	175820440	5080	5080	5080	5080	0
49	20241226	184500	175820440	5080	5080	5080	5080	0
50	20241226	184400	175820440	5080	5080	5080	5080	0
51	20241226	184300	175820440	5080	5080	5080	5080	0
52	20241226	184200	175820440	5080	5080	5080	5080	0
53	20241226	184100	175820440	5080	5080	5080	5080	0
54	20241226	184000	175820440	5080	5080	5080	5080	0
55	20241226	183900	175820440	5080	5080	5080	5080	0
56	20241226	183800	175820440	5080	5080	5080	5080	0
57	20241226	183700	175820440	5080	5080	5080	5080	0
58	20241226	183600	175820440	5080	5080	5080	5080	0
59	20241226	183500	175820440	5080	5080	5080	5080	0
60	20241226	183400	175820440	5080	5080	5080	5080	0
61	20241226	183300	175820440	5080	5080	5080	5080	0
62	20241226	183200	175820440	5080	5080	5080	5080	2104
63	20241226	183100	175820440	5080	5080	5080	5080	0
64	20241226	183000	175820440	5080	5080	5080	5080	0
65	20241226	182900	175820440	5080	5080	5080	5080	0
66	20241226	182800	175820440	5080	5080	5080	5080	0
67	20241226	182700	175820440	5080	5080	5080	5080	0
68	20241226	182600	175820440	5080	5080	5080	5080	0
69	20241226	182500	175820440	5080	5080	5080	5080	0
70	20241226	182400	175820440	5080	5080	5080	5080	0
71	20241226	182300	175820440	5080	5080	5080	5080	0
72	20241226	182200	175820440	5080	5080	5080	5080	0
73	20241226	182100	175820440	5080	5080	5080	5080	0
74	20241226	182000	175820440	5080	5080	5080	5080	0
75	20241226	181900	175820440	5080	5080	5080	5080	0
76	20241226	181800	175820440	5080	5080	5080	5080	0
77	20241226	181700	175820440	5080	5080	5080	5080	0
78	20241226	181600	175820440	5080	5080	5080	5080	0
79	20241226	181500	175820440	5080	5080	5080	5080	0
80	20241226	181400	175820440	5080	5080	5080	5080	0
81	20241226	181300	175820440	5080	5080	5080	5080	0
82	20241226	181200	175820440	5080	5080	5080	5080	0
83	20241226	181100	175820440	5080	5080	5080	5080	0
84	20241226	181000	175820440	5080	5080	5080	5080	0
85	20241226	180900	175820440	5080	5080	5080	5080	0
86	20241226	180800	175820440	5080	5080	5080	5080	0
87	20241226	180700	175820440	5080	5080	5080	5080	0
88	20241226	180600	175820440	5080	5080	5080	5080	0
89	20241226	180500	175820440	5080	5080	5080	5080	0
90	20241226	180400	175820440	5080	5080	5080	5080	0
91	20241226	180300	175820440	5080	5080	5080	5080	0
92	20241226	180200	175820440	5080	5080	5080	5080	2104
93	20241226	180100	175820440	5080	5080	5080	5080	0
94	20241226	180000	175820440	5080	5080	5080	5080	0
95	20241226	175900	175820440	5080	5080	5080	5080	0
96	20241226	175800	175820440	5080	5080	5080	5080	0
97	20241226	175700	175820440	5080	5080	5080	5080	0
98	20241226	175600	175820440	5080	5080	5080	5080	0
99	20241226	175500	175820440	5080	5080	5080	5080	0
100	20241226	175400	175820440	5080	5080	5080	5080	0
101	20241226	175300	175820440	5080	5080	5080	5080	0
102	20241226	175200	175820440	5080	5080	5080	5080	0
103	20241226	175100	175820440	5080	5080	5080	5080	0
104	20241226	175000	175820440	5080	5080	5080	5080	0
105	20241226	174900	175820440	5080	5080	5080	5080	0
106	20241226	174800	175820440	5080	5080	5080	5080	0
107	20241226	174700	175820440	5080	5080	5080	5080	0
108	20241226	174600	175820440	5080	5080	5080	5080	0
109	20241226	174500	175820440	5080	5080	5080	5080	0
110	20241226	174400	175820440	5080	5080	5080	5080	0
111	20241226	174300	175820440	5080	5080	5080	5080	0
112	20241226	174200	175820440	5080	5080	5080	5080	0
113	20241226	174100	175820440	5080	5080	5080	5080	0
114	20241226	174000	175820440	5080	5080	5080	5080	0
115	20241226	173900	175820440	5080	5080	5080	5080	0
116	20241226	173800	175820440	5080	5080	5080	5080	0
117	20241226	173700	175820440	5080	5080	5080	5080	0
118	20241226	173600	175820440	5080	5080	5080	5080	0
119	20241226	173500	175820440	5080	5080	5080	5080	0
120	20241226	173400	175820440	5080	5080	5080	5080	0
121	20241226	173300	175820440	5080	5080	5080	5080	0
122	20241226	173200	175820440	5080	5080	5080	5080	2104
123	20241226	173100	175820440	5080	5080	5080	5080	0
124	20241226	173000	175820440	5080	5080	5080	5080	0
125	20241226	172900	175820440	5080	5080	5080	5080	0
126	20241226	172800	175820440	5080	5080	5080	5080	0
127	20241226	172700	175820440	5080	5080	5080	5080	0
128	20241226	172600	175820440	5080	5080	5080	5080	0
129	20241226	172500	175820440	5080	5080	5080	5080	0
130	20241226	172400	175820440	5080	5080	5080	5080	0
131	20241226	172300	175820440	5080	5080	5080	5080	0
132	20241226	172200	175820440	5080	5080	5080	5080	0
133	20241226	172100	175820440	5080	5080	5080	5080	0
134	20241226	172000	175820440	5080	5080	5080	5080	0
135	20241226	171900	175820440	5080	5080	5080	5080	0
136	20241226	171800	175820440	5080	5080	5080	5080	0
137	20241226	171700	175820440	5080	5080	5080	5080	0
138	20241226	171600	175820440	5080	5080	5080	5080	0
139	20241226	171500	175820440	5080	5080	5080	5080	0
140	20241226	171400	175820440	5080	5080	5080	5080	0
141	20241226	171300	175820440	5080	5080	5080	5080	0
142	20241226	171200	175820440	5080	5080	5080	5080	0
143	20241226	171100	175820440	5080	5080	5080	5080	0
144	20241226	171000	175820440	5080	5080	5080	5080	0
145	20241226	170900	175820440	5080	5080	5080	5080	0
146	20241226	170800	175820440	5080	5080	5080	5080	0
147	20241226	170700	175820440	5080	5080	5080	5080	0
148	20241226	170600	175820440	5080	5080	5080	5080	0
149	20241226	170500	175820440	5080	5080	5080	5080	0
150	20241226	170400	175820440	5080	5080	5080	5080	0
151	20241226	170300	175820440	5080	5080	5080	5080	0
152	20241226	170200	175820440	5080	5080	5080	5080	2104
153	20241226	170100	175820440	5080	5080	5080	5080	0
154	20241226	170000	175820440	5080	5080	5080	5080	0
155	20241226	165900	175820440	5080	5080	5080	5080	0
156	20241226	165800	175820440	5080	5080	5080	5080	0
157	20241226	165700	175820440	5080	5080	5080	5080	0
158	20241226	165600	175820440	5080	5080	5080	5080	0
159	20241226	165500	175820440	5080	5080	5080	5080	0
160	20241226	165400	175820440	5080	5080	5080	5080	0
161	20241226	165300	175820440	5080	5080	5080	5080	0
162	20241226	165200	175820440	5080	5080	5080	5080	0
163	20241226	165100	175820440	5080	5080	5080	5080	0
164	20241226	165000	175820440	5080	5080	5080	5080	0
165	20241226	164900	175820440	5080	5080	5080	5080	0
166	20241226	164800	175820440	5080	5080	5080	5080	0
167	20241226	164700	175820440	5080	5080	5080	5080	0
168	20241226	164600	175820440	5080	5080	5080	5080	0
169	20241226	164500	175820440	5080	5080	5080	5080	0
170	20241226	164400	175820440	5080	5080	5080	5080	0
171	20241226	164300	175820440	5080	5080	5080	5080	0
172	20241226	164200	175820440	5080	5080	5080	5080	0
173	20241226	164100	175820440	5080	5080	5080	5080	0
174	20241226	164000	175820440	5080	5080	5080	5080	0
175	20241226	163900	175820440	5080	5080	5080	5080	0
176	20241226	163800	175820440	5080	5080	5080	5080	0
177	20241226	163700	175820440	5080	5080	5080	5080	0
178	20241226	163600	175820440	5080	5080	5080	5080	0
179	20241226	163500	175820440	5080	5080	5080	5080	0
180	20241226	163400	175820440	5080	5080	5080	5080	0
181	20241226	163300	175820440	5080	5080	5080	5080	0
182	20241226	163200	175820440	5080	5080	5080	5080	2104
183	20241226	163100	175820440	5080	5080	5080	5080	0
184	20241226	163000	175820440	5080	5080	5080	5080	0
185	20241226	162900	175820440	5080	5080	5080	5080	0
186	20241226	162800	175820440	5080	5080	5080	5080	0
187	20241226	162700	175820440	5080	5080	5080	5080	0
188	20241226	162600	175820440	5080	5080	5080	5080	0
189	20241226	162500	175820440	5080	5080	5080	5080	0
190	20241226	162400	175820440	5080	5080	5080	5080	0
191	20241226	162300	175820440	5080	5080	5080	5080	0
192	20241226	162200	175820440	5080	5080	5080	5080	0
193	20241226	162100	175820440	5080	5080	5080	5080	0
194	20241226	162000	175820440	5080	5080	5080	5080	0
195	20241226	161900	175820440	5080	5080	5080	5080	0
196	20241226	161800	175820440	5080	5080	5080	5080	0
197	20241226	161700	175820440	5080	5080	5080	5080	0
198	20241226	161600	175820440	5080	5080	5080	5080	0
199	20241226	161500	175820440	5080	5080	5080	5080	0
200	20241226	161400	175820440	5080	5080	5080	5080	0
201	20241226	161300	175820440	5080	5080	5080	5080	0
202	20241226	161200	175820440	5080	5080	5080	5080	0
203	20241226	161100	175820440	5080	5080	5080	5080	0
204	20241226	161000	175820440	5080	5080	5080	5080	0
205	20241226	160900	175820440	5080	5080	5080	5080	0
206	20241226	160800	175820440	5080	5080	5080	5080	0
207	20241226	160700	175820440	5080	5080	5080	5080	0
208	20241226	160600	175820440	5080	5080	5080	5080	0
209	20241226	160500	175820440	5080	5080	5080	5080	0
210	20241226	160400	175820440	5080	5080	5080	5080	0
211	20241226	160300	175820440	5080	5080	5080	5080	0
212	20241226	160200	175820440	5080	5080	5080	5080	2104
213	20241226	160100	175820440	5080	5080	5080	5080	0
214	20241226	160000	175820440	5080	5080	5080	5080	0
215	20241226	155900	175820440	5080	5080	5080	5080	0
216	20241226	155800	175820440	5080	5080	5080	5080	0
217	20241226	155700	175820440	5080	5080	5080	5080	0
218	20241226	155600	175820440	5080	5080	5080	5080	0
219	20241226	155500	175820440	5080	5080	5080	5080	0
220	20241226	155400	175820440	5080	5080	5080	5080	0
221	20241226	155300	175820440	5080	5080	5080	5080	0
222	20241226	155200	175820440	5080	5080	5080	5080	0
223	20241226	155100	175820440	5080	5080	5080	5080	0
224	20241226	155000	175820440	5080	5080	5080	5080	0
225	20241226	154900	175820440	5080	5080	5080	5080	0
226	20241226	154800	175820440	5080	5080	5080	5080	0
227	20241226	154700	175820440	5080	5080	5080	5080	0
228	20241226	154600	175820440	5080	5080	5080	5080	0
229	20241226	154500	175820440	5080	5080	5080	5080	0
230	20241226	154400	175820440	5080	5080	5080	5080	0
231	20241226	154300	175820440	5080	5080	5080	5080	0
232	20241226	154200	175820440	5080	5080	5080	5080	0
233	20241226	154100	175820440	5080	5080	5080	5080	0
234	20241226	154000	175820440	5080	5080	5080	5080	0
235	20241226	153900	175820440	5080	5080	5080	5080	0
236	20241226	153800	175820440	5080	5080	5080	5080	0
237	20241226	153700	175820440	5080	5080	5080	5080	0
238	20241226	153600	175820440	5080	5080	5080	5080	0
239	20241226	153500	175820440	5080	5080	5080	5080	0
240	20241226	153400	175820440	5080	5080	5080	5080	0
241	20241226	153300	175820440	5080	5080	5080	5080	0
242	20241226	153200	175820440	5080	5080	5080	5080	2104
243	20241226	153100	175820440	5080	5080	5080	5080	0
244	20241226	153000	175820440	5080	5080	5080	5080	2104
245	20241226	152900	165132120	5080	5080	5080	5080	0
246	20241226	152800	165132120	5080	5080	5080	5080	0
247	20241226	152700	165132120	5080	5080	5080	5080	0
248	20241226	152600	165132120	5080	5080	5080	5080	0
249	20241226	152500	165132120	5080	5080	5080	5080	0
250	20241226	152400	165132120	5080	5080	5080	5080	0
251	20241226	152300	165132120	5080	5080	5080	5080	0
252	20241226	152200	165132120	5080	5080	5080	5080	0
253	20241226	152100	165132120	5080	5080	5080	5080	0
254	20241226	152000	165132120	5080	5080	5080	5080	0
255	20241226	151900	165132120	5080	5070	5080	5070	263
256	20241226	151800	163798550	5070	5060	5070	5060	349
257	20241226	151700	162032460	5060	5060	5060	5040	106
258	20241226	151600	161498100	5040	5040	5060	5040	137
259	20241226	151500	160807480	5060	5060	5060	5060	0
260	20241226	151400	160807480	5060	5060	5060	5060	0
261	20241226	151300	160807480	5060	5060	5060	5060	20
262	20241226	151200	160706280	5060	5060	5060	5060	0
263	20241226	151100	160706280	5060	5060	5060	5030	521
264	20241226	151000	158076330	5050	5060	5060	5050	27
265	20241226	150900	157939970	5070	5070	5070	5070	0
266	20241226	150800	157939970	5070	5070	5070	5070	0
267	20241226	150700	157939970	5070	5070	5070	5070	0
268	20241226	150600	157939970	5070	5070	5070	5070	0
269	20241226	150500	157939970	5070	5070	5070	5070	0
270	20241226	150400	157939970	5070	5070	5070	5070	0
271	20241226	150300	157939970	5070	5070	5070	5070	0
272	20241226	150200	157939970	5070	5070	5070	5070	2
273	20241226	150100	157929830	5070	5070	5070	5070	0
274	20241226	150000	157929830	5070	5060	5070	5060	213
275	20241226	145900	156852030	5070	5060	5070	5060	29
276	20241226	145800	156705280	5060	5060	5060	5060	0
277	20241226	145700	156705280	5060	5060	5060	5060	132
278	20241226	145600	156037360	5060	5060	5060	5060	0
279	20241226	145500	156037360	5060	5060	5060	5060	0
280	20241226	145400	156037360	5060	5060	5060	5060	0
281	20241226	145300	156037360	5060	5060	5060	5060	0
282	20241226	145200	156037360	5060	5060	5060	5060	2
283	20241226	145100	156027240	5060	5060	5060	5060	1
284	20241226	145000	156022180	5060	5060	5060	5060	0
285	20241226	144900	156022180	5060	5060	5060	5060	0
286	20241226	144800	156022180	5060	5060	5060	5060	0
287	20241226	144700	156022180	5060	5060	5060	5060	0
288	20241226	144600	156022180	5060	5060	5060	5060	1
289	20241226	144500	156017120	5050	5050	5050	5050	29
290	20241226	144400	155870670	5060	5060	5060	5060	1
291	20241226	144300	155865610	5060	5060	5060	5060	0
292	20241226	144200	155865610	5060	5060	5060	5060	0
293	20241226	144100	155865610	5060	5060	5060	5060	1
294	20241226	144000	155860550	5060	5060	5060	5060	1
295	20241226	143900	155855490	5060	5060	5060	5060	0
296	20241226	143800	155855490	5060	5060	5060	5060	0
297	20241226	143700	155855490	5060	5040	5060	5030	697
298	20241226	143600	152344810	5040	5060	5060	5040	58
299	20241226	143500	152052430	5070	5070	5070	5070	0
300	20241226	143400	152052430	5070	5070	5070	5070	1
301	20241226	143300	152047360	5070	5070	5070	5070	0
302	20241226	143200	152047360	5070	5070	5070	5070	0
303	20241226	143100	152047360	5070	5070	5070	5070	1
304	20241226	143000	152042290	5050	5070	5070	5050	111
305	20241226	142900	151481720	5080	5080	5080	5080	0
306	20241226	142800	151481720	5080	5080	5080	5080	0
307	20241226	142700	151481720	5080	5080	5080	5080	1
308	20241226	142600	151476640	5070	5070	5070	5070	0
309	20241226	142500	151476640	5070	5070	5070	5070	3
310	20241226	142400	151461430	5080	5070	5080	5070	11
311	20241226	142300	151405560	5080	5080	5080	5080	1
312	20241226	142200	151400480	5070	5070	5070	5070	2
313	20241226	142100	151390340	5080	5080	5080	5080	1
314	20241226	142000	151385260	5080	5080	5080	5080	0
315	20241226	141900	151385260	5080	5080	5080	5080	0
316	20241226	141800	151385260	5080	5050	5080	5050	30
317	20241226	141700	151233730	5090	5090	5090	5090	0
318	20241226	141600	151233730	5090	5090	5090	5090	0
319	20241226	141500	151233730	5090	5090	5090	5090	0
320	20241226	141400	151233730	5090	5090	5090	5090	0
321	20241226	141300	151233730	5090	5090	5090	5090	0
322	20241226	141200	151233730	5090	5060	5090	5060	1025
323	20241226	141100	146047130	5090	5080	5090	5070	1266
324	20241226	141000	139622030	5090	5090	5090	5090	680
325	20241226	140900	136160830	5090	5080	5090	5080	31
326	20241226	140800	136003340	5090	5090	5090	5090	0
327	20241226	140700	136003340	5090	5090	5090	5090	0
328	20241226	140600	136003340	5090	5090	5090	5090	1
329	20241226	140500	135998250	5080	5080	5080	5080	79
330	20241226	140400	135596930	5090	5090	5090	5090	2
331	20241226	140300	135586750	5090	5090	5090	5090	8
332	20241226	140200	135546030	5090	5080	5090	5080	351
333	20241226	140100	133762940	5090	5090	5090	5090	0
334	20241226	140000	133762940	5090	5090	5090	5090	1
335	20241226	135900	133757850	5090	5090	5090	5090	0
336	20241226	135800	133757850	5090	5090	5090	5090	0
337	20241226	135700	133757850	5090	5090	5090	5090	0
338	20241226	135600	133757850	5090	5090	5090	5090	0
339	20241226	135500	133757850	5090	5090	5090	5090	0
340	20241226	135400	133757850	5090	5080	5090	5080	2
341	20241226	135300	133747680	5090	5080	5090	5080	2
342	20241226	135200	133737510	5080	5080	5080	5080	2
343	20241226	135100	133727350	5080	5070	5080	5070	319
344	20241226	135000	132109910	5080	5080	5080	5080	0
345	20241226	134900	132109910	5080	5080	5080	5080	3
346	20241226	134800	132094670	5090	5090	5090	5090	0
347	20241226	134700	132094670	5090	5090	5090	5090	0
348	20241226	134600	132094670	5090	5090	5090	5090	0
349	20241226	134500	132094670	5090	5090	5090	5090	0
350	20241226	134400	132094670	5090	5090	5090	5090	1
351	20241226	134300	132089580	5090	5090	5090	5090	1
352	20241226	134200	132084490	5090	5090	5090	5090	0
353	20241226	134100	132084490	5090	5090	5090	5090	1
354	20241226	134000	132079400	5080	5080	5080	5080	1
355	20241226	133900	132074320	5090	5090	5090	5090	0
356	20241226	133800	132074320	5090	5090	5090	5090	10
357	20241226	133700	132023420	5090	5090	5090	5090	1
358	20241226	133600	132018330	5080	5080	5080	5080	0
359	20241226	133500	132018330	5080	5080	5080	5080	0
360	20241226	133400	132018330	5080	5080	5080	5080	2
361	20241226	133300	132008170	5090	5090	5090	5090	0
362	20241226	133200	132008170	5090	5090	5090	5090	0
363	20241226	133100	132008170	5090	5090	5090	5090	1
364	20241226	133000	132003080	5090	5090	5090	5090	1
365	20241226	132900	131997990	5090	5090	5090	5090	0
366	20241226	132800	131997990	5090	5090	5090	5090	0
367	20241226	132700	131997990	5090	5090	5090	5090	0
368	20241226	132600	131997990	5090	5080	5090	5080	4
369	20241226	132500	131977640	5090	5090	5090	5090	0
370	20241226	132400	131977640	5090	5090	5090	5090	0
371	20241226	132300	131977640	5090	5090	5090	5090	0
372	20241226	132200	131977640	5090	5080	5090	5080	3
373	20241226	132100	131962390	5080	5080	5080	5080	1000
374	20241226	132000	126882390	5090	5090	5090	5090	101
375	20241226	131900	126368300	5090	5090	5090	5090	0
376	20241226	131800	126368300	5090	5090	5090	5090	0
377	20241226	131700	126368300	5090	5090	5090	5090	2
378	20241226	131600	126358120	5080	5080	5080	5080	1
379	20241226	131500	126353040	5090	5090	5090	5090	0
380	20241226	131400	126353040	5090	5090	5090	5090	4
381	20241226	131300	126332680	5090	5090	5090	5090	0
382	20241226	131200	126332680	5090	5090	5090	5090	0
383	20241226	131100	126332680	5090	5090	5090	5090	1
384	20241226	131000	126327590	5090	5080	5090	5080	20
385	20241226	130900	126225960	5080	5080	5080	5080	0
386	20241226	130800	126225960	5080	5080	5080	5080	0
387	20241226	130700	126225960	5080	5080	5080	5080	0
388	20241226	130600	126225960	5080	5080	5080	5080	0
389	20241226	130500	126225960	5080	5080	5080	5080	0
390	20241226	130400	126225960	5080	5080	5080	5080	1
391	20241226	130300	126220880	5080	5070	5080	5060	16
392	20241226	130200	126139870	5080	5080	5080	5080	581
393	20241226	130100	123188390	5090	5090	5090	5080	3
394	20241226	130000	123173130	5090	5090	5090	5090	1
395	20241226	125900	123168040	5090	5090	5090	5090	0
396	20241226	125800	123168040	5090	5090	5090	5090	0
397	20241226	125700	123168040	5090	5090	5090	5090	0
398	20241226	125600	123168040	5090	5090	5090	5090	0
399	20241226	125500	123168040	5090	5090	5090	5090	0
400	20241226	125400	123168040	5090	5090	5090	5090	0
401	20241226	125300	123168040	5090	5090	5090	5090	0
402	20241226	125200	123168040	5090	5080	5090	5080	26
403	20241226	125100	123035950	5090	5090	5090	5090	0
404	20241226	125000	123035950	5090	5090	5090	5090	1
405	20241226	124900	123030860	5090	5090	5090	5090	0
406	20241226	124800	123030860	5090	5090	5090	5090	1
407	20241226	124700	123025770	5080	5080	5080	5080	0
408	20241226	124600	123025770	5080	5080	5080	5080	0
409	20241226	124500	123025770	5080	5080	5080	5080	0
410	20241226	124400	123025770	5080	5080	5080	5080	0
411	20241226	124300	123025770	5080	5080	5080	5080	404
412	20241226	124200	120973450	5080	5080	5080	5080	0
413	20241226	124100	120973450	5080	5080	5080	5080	0
414	20241226	124000	120973450	5080	5080	5080	5080	1
415	20241226	123900	120968370	5080	5080	5080	5080	0
416	20241226	123800	120968370	5080	5080	5080	5080	0
417	20241226	123700	120968370	5080	5080	5080	5080	0
418	20241226	123600	120968370	5080	5080	5080	5080	0
419	20241226	123500	120968370	5080	5080	5080	5080	0
420	20241226	123400	120968370	5080	5080	5080	5080	1
421	20241226	123300	120963290	5080	5080	5080	5080	0
422	20241226	123200	120963290	5080	5070	5080	5070	3
423	20241226	123100	120948070	5080	5080	5080	5080	1
424	20241226	123000	120942990	5080	5080	5080	5080	0
425	20241226	122900	120942990	5080	5080	5080	5080	9
426	20241226	122800	120897270	5080	5080	5080	5080	0
427	20241226	122700	120897270	5080	5080	5080	5080	6
428	20241226	122600	120866790	5080	5080	5080	5080	5
429	20241226	122500	120841390	5080	5080	5080	5080	0
430	20241226	122400	120841390	5080	5070	5080	5070	111
431	20241226	122300	120278610	5080	5080	5080	5080	0
432	20241226	122200	120278610	5080	5080	5080	5080	5
433	20241226	122100	120253210	5080	5080	5080	5080	1
434	20241226	122000	120248130	5080	5080	5080	5080	0
435	20241226	121900	120248130	5080	5080	5080	5080	0
436	20241226	121800	120248130	5080	5080	5080	5080	5
437	20241226	121700	120222730	5080	5080	5080	5080	0
438	20241226	121600	120222730	5080	5080	5080	5080	0
439	20241226	121500	120222730	5080	5080	5080	5080	0
440	20241226	121400	120222730	5080	5080	5080	5080	1
441	20241226	121300	120217650	5080	5070	5080	5070	3
442	20241226	121200	120202430	5080	5080	5080	5080	0
443	20241226	121100	120202430	5080	5080	5080	5080	0
444	20241226	121000	120202430	5080	5080	5080	5080	1
445	20241226	120900	120197350	5080	5080	5080	5080	0
446	20241226	120800	120197350	5080	5070	5080	5070	24
447	20241226	120700	120075640	5080	5080	5080	5080	0
448	20241226	120600	120075640	5080	5080	5080	5080	0
449	20241226	120500	120075640	5080	5080	5080	5080	34
450	20241226	120400	119902920	5080	5080	5080	5080	4
451	20241226	120300	119882600	5070	5070	5070	5070	38
452	20241226	120200	119689940	5070	5060	5070	5060	1802
453	20241226	120100	110571810	5060	5040	5060	5040	1863
454	20241226	120000	101168430	5040	5040	5040	5040	1
455	20241226	115900	101163390	5040	5040	5040	5040	0
456	20241226	115800	101163390	5040	5040	5040	5040	0
457	20241226	115700	101163390	5040	5040	5040	5040	0
458	20241226	115600	101163390	5040	5040	5040	5040	0
459	20241226	115500	101163390	5040	5040	5040	5040	0
460	20241226	115400	101163390	5040	5040	5040	5040	0
461	20241226	115300	101163390	5040	5040	5040	5040	0
462	20241226	115200	101163390	5040	5040	5040	5040	2
463	20241226	115100	101153310	5040	5040	5040	5040	23
464	20241226	115000	101037390	5040	5040	5040	5040	1
465	20241226	114900	101032350	5040	5040	5040	5040	0
466	20241226	114800	101032350	5040	5040	5040	5040	0
467	20241226	114700	101032350	5040	5040	5040	5040	0
468	20241226	114600	101032350	5040	5040	5040	5040	0
469	20241226	114500	101032350	5040	5040	5040	5040	0
470	20241226	114400	101032350	5040	5040	5040	5040	1
471	20241226	114300	101027310	5040	5040	5040	5040	0
472	20241226	114200	101027310	5040	5040	5040	5040	2
473	20241226	114100	101017230	5040	5040	5040	5040	0
474	20241226	114000	101017230	5040	5040	5040	5040	1
475	20241226	113900	101012190	5040	5040	5040	5040	0
476	20241226	113800	101012190	5040	5040	5040	5040	0
477	20241226	113700	101012190	5040	5040	5040	5040	190
478	20241226	113600	100054590	5040	5040	5040	5040	7
479	20241226	113500	100019310	5050	5040	5050	5040	201
480	20241226	113400	99006260	5050	5080	5080	5020	10002
481	20241226	113300	48741860	5070	5070	5070	5070	0
482	20241226	113200	48741860	5070	5080	5080	5070	8
483	20241226	113100	48701250	5080	5080	5080	5080	3
484	20241226	113000	48686010	5080	5080	5080	5080	0
485	20241226	112900	48686010	5080	5080	5080	5080	0
486	20241226	112800	48686010	5080	5080	5080	5080	0
487	20241226	112700	48686010	5080	5080	5080	5080	0
488	20241226	112600	48686010	5080	5060	5080	5060	231
489	20241226	112500	47517130	5080	5080	5080	5080	3
490	20241226	112400	47501890	5080	5080	5080	5080	1
491	20241226	112300	47496810	5080	5080	5080	5080	0
492	20241226	112200	47496810	5080	5080	5080	5080	3
493	20241226	112100	47481570	5080	5080	5080	5080	1
494	20241226	112000	47476490	5080	5080	5080	5080	1
495	20241226	111900	47471410	5080	5080	5080	5080	0
496	20241226	111800	47471410	5080	5080	5080	5080	0
497	20241226	111700	47471410	5080	5080	5080	5080	0
498	20241226	111600	47471410	5080	5080	5080	5080	0
499	20241226	111500	47471410	5080	5080	5080	5080	0
500	20241226	111400	47471410	5080	5080	5080	5080	1
501	20241226	111300	47466330	5080	5080	5080	5080	0
502	20241226	111200	47466330	5080	5080	5080	5080	1
503	20241226	111100	47461250	5080	5080	5080	5080	0
504	20241226	111000	47461250	5080	5080	5080	5080	0
505	20241226	110900	47461250	5080	5070	5080	5070	2
506	20241226	110800	47451100	5080	5080	5080	5080	1
507	20241226	110700	47446020	5070	5070	5070	5070	1
508	20241226	110600	47440950	5060	5060	5060	5060	1
509	20241226	110500	47435890	5060	5060	5060	5060	0
510	20241226	110400	47435890	5060	5060	5060	5060	0
511	20241226	110300	47435890	5060	5060	5060	5060	0
512	20241226	110200	47435890	5060	5060	5060	5060	0
513	20241226	110100	47435890	5060	5060	5060	5060	0
514	20241226	110000	47435890	5060	5060	5060	5060	0
515	20241226	105900	47435890	5060	5060	5060	5060	2
516	20241226	105800	47425770	5070	5070	5070	5070	8
517	20241226	105700	47385210	5070	5070	5070	5070	0
518	20241226	105600	47385210	5070	5070	5070	5070	1
519	20241226	105500	47380140	5060	5060	5060	5060	29
520	20241226	105400	47233400	5070	5070	5070	5070	0
521	20241226	105300	47233400	5070	5070	5070	5070	1
522	20241226	105200	47228330	5070	5070	5070	5070	340
523	20241226	105100	45504530	5080	5080	5080	5080	0
524	20241226	105000	45504530	5080	5080	5080	5080	0
525	20241226	104900	45504530	5080	5080	5080	5080	0
526	20241226	104800	45504530	5080	5080	5080	5080	0
527	20241226	104700	45504530	5080	5080	5080	5080	0
528	20241226	104600	45504530	5080	5080	5080	5080	0
529	20241226	104500	45504530	5080	5080	5080	5080	0
530	20241226	104400	45504530	5080	5080	5080	5080	0
531	20241226	104300	45504530	5080	5080	5080	5080	0
532	20241226	104200	45504530	5080	5080	5080	5080	1
533	20241226	104100	45499450	5060	5070	5070	5060	542
534	20241226	104000	42751520	5080	5080	5080	5080	0
535	20241226	103900	42751520	5080	5080	5080	5080	0
536	20241226	103800	42751520	5080	5080	5080	5080	0
537	20241226	103700	42751520	5080	5080	5080	5080	0
538	20241226	103600	42751520	5080	5080	5080	5080	0
539	20241226	103500	42751520	5080	5080	5080	5080	0
540	20241226	103400	42751520	5080	5080	5080	5080	1
541	20241226	103300	42746440	5070	5070	5070	5070	0
542	20241226	103200	42746440	5070	5070	5070	5070	215
543	20241226	103100	41656390	5070	5070	5070	5070	0
544	20241226	103000	41656390	5070	5070	5070	5070	0
545	20241226	102900	41656390	5070	5070	5070	5070	0
546	20241226	102800	41656390	5070	5070	5070	5070	0
547	20241226	102700	41656390	5070	5070	5070	5070	0
548	20241226	102600	41656390	5070	5070	5070	5070	0
549	20241226	102500	41656390	5070	5070	5070	5070	2
550	20241226	102400	41646250	5040	5040	5040	5040	3
551	20241226	102300	41631130	5070	5070	5070	5070	0
552	20241226	102200	41631130	5070	5070	5070	5070	0
553	20241226	102100	41631130	5070	5070	5070	5070	0
554	20241226	102000	41631130	5070	5070	5070	5070	0
555	20241226	101900	41631130	5070	5070	5070	5070	0
556	20241226	101800	41631130	5070	5070	5070	5070	0
557	20241226	101700	41631130	5070	5070	5070	5070	1
558	20241226	101600	41626060	5040	5040	5040	5040	50
559	20241226	101500	41374060	5080	5080	5080	5080	1
560	20241226	101400	41368980	5030	5060	5090	5030	550
561	20241226	101300	38588430	5070	5070	5070	5070	0
562	20241226	101200	38588430	5070	5070	5070	5070	200
563	20241226	101100	37574430	5070	5070	5070	5070	0
564	20241226	101000	37574430	5070	5050	5070	5050	1298
565	20241226	100900	31019510	5080	5080	5080	5080	0
566	20241226	100800	31019510	5080	5080	5080	5080	0
567	20241226	100700	31019510	5080	5070	5080	5070	86
568	20241226	100600	30582650	5060	5060	5060	5060	18
569	20241226	100500	30491570	5080	5080	5080	5080	0
570	20241226	100400	30491570	5080	5080	5080	5080	0
571	20241226	100300	30491570	5080	5080	5080	5080	0
572	20241226	100200	30491570	5080	5080	5080	5080	1
573	20241226	100100	30486490	5070	5070	5070	5070	10
574	20241226	100000	30435790	5080	5080	5080	5080	0
575	20241226	095900	30435790	5080	5080	5080	5080	0
576	20241226	095800	30435790	5080	5080	5080	5080	126
577	20241226	095700	29795710	5070	5060	5070	5060	49
578	20241226	095600	29547530	5070	5070	5070	5070	0
579	20241226	095500	29547530	5070	5070	5070	5070	78
580	20241226	095400	29152070	5070	5070	5070	5070	32
581	20241226	095300	28989830	5070	5070	5070	5070	0
582	20241226	095200	28989830	5070	5070	5070	5070	0
583	20241226	095100	28989830	5070	5070	5070	5070	0
584	20241226	095000	28989830	5070	5070	5070	5070	0
585	20241226	094900	28989830	5070	5060	5070	5050	302
586	20241226	094800	27462590	5070	5070	5070	5070	6
587	20241226	094700	27432170	5080	5080	5080	5080	0
588	20241226	094600	27432170	5080	5080	5080	5080	2
589	20241226	094500	27422010	5080	5080	5080	5080	0
590	20241226	094400	27422010	5080	5080	5080	5080	15
591	20241226	094300	27345810	5080	5080	5080	5080	1
592	20241226	094200	27340730	5080	5080	5080	5080	0
593	20241226	094100	27340730	5080	5080	5080	5080	0
594	20241226	094000	27340730	5080	5080	5080	5080	0
595	20241226	093900	27340730	5080	5080	5080	5080	0
596	20241226	093800	27340730	5080	5080	5080	5080	0
597	20241226	093700	27340730	5080	5080	5080	5080	0
598	20241226	093600	27340730	5080	5080	5080	5080	1
599	20241226	093500	27335650	5050	5060	5060	5050	100
600	20241226	093400	26830060	5060	5060	5060	5060	0
601	20241226	093300	26830060	5060	5060	5060	5060	100
602	20241226	093200	26324060	5080	5060	5080	5060	101
603	20241226	093100	25812980	5070	5050	5070	5050	171
604	20241226	093000	24948010	5070	5070	5070	5050	104
605	20241226	092900	24422530	5080	5080	5080	5080	1
606	20241226	092800	24417450	5090	5090	5090	5090	5
607	20241226	092700	24392000	5090	5090	5090	5090	0
608	20241226	092600	24392000	5090	5090	5090	5090	0
609	20241226	092500	24392000	5090	5090	5090	5090	0
610	20241226	092400	24392000	5090	5090	5090	5090	0
611	20241226	092300	24392000	5090	5090	5090	5090	0
612	20241226	092200	24392000	5090	5090	5090	5090	0
613	20241226	092100	24392000	5090	5090	5090	5090	2
614	20241226	092000	24381820	5090	5090	5090	5090	0
615	20241226	091900	24381820	5090	5090	5090	5090	0
616	20241226	091800	24381820	5090	5090	5090	5090	0
617	20241226	091700	24381820	5090	5090	5090	5090	0
618	20241226	091600	24381820	5090	5070	5090	5070	930
619	20241226	091500	19666680	5070	5070	5070	5070	0
620	20241226	091400	19666680	5070	5070	5070	5050	32
621	20241226	091300	19505020	5070	5080	5100	5060	2347
622	20241226	091200	7611020	5100	5100	5100	5100	0
623	20241226	091100	7611020	5100	5100	5100	5100	0
624	20241226	091000	7611020	5100	5100	5100	5100	0
625	20241226	090900	7611020	5100	5070	5100	5070	110
626	20241226	090800	7053110	5100	5100	5100	5100	0
627	20241226	090700	7053110	5100	5100	5100	5100	0
628	20241226	090600	7053110	5100	5090	5100	5090	155
629	20241226	090500	6262770	5100	5100	5100	5100	0
630	20241226	090400	6262770	5100	5100	5100	5100	1
631	20241226	090300	6257670	5070	5070	5070	5070	1
632	20241226	090200	6252600	5100	5100	5100	5100	0
633	20241226	090100	6252600	5100	5100	5100	5100	149
634	20241226	090000	5492700	5100	5100	5100	5100	1077