KissMeData/086820/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195900	489431380	19850	19850	19850	19850	377
3	20241226	195800	489431380	19850	19850	19850	19850	0
4	20241226	195700	489431380	19850	19850	19850	19850	0
5	20241226	195600	489431380	19850	19850	19850	19850	0
6	20241226	195500	489431380	19850	19850	19850	19850	0
7	20241226	195400	489431380	19850	19850	19850	19850	0
8	20241226	195300	489431380	19850	19850	19850	19850	0
9	20241226	195200	489431380	19850	19850	19850	19850	0
10	20241226	195100	489431380	19850	19850	19850	19850	0
11	20241226	195000	489431380	19850	19850	19850	19850	0
12	20241226	194900	489431380	19850	19850	19850	19850	0
13	20241226	194800	489431380	19850	19850	19850	19850	0
14	20241226	194700	489431380	19850	19850	19850	19850	0
15	20241226	194600	489431380	19850	19850	19850	19850	0
16	20241226	194500	489431380	19850	19850	19850	19850	0
17	20241226	194400	489431380	19850	19850	19850	19850	0
18	20241226	194300	489431380	19850	19850	19850	19850	0
19	20241226	194200	489431380	19850	19850	19850	19850	0
20	20241226	194100	489431380	19850	19850	19850	19850	0
21	20241226	194000	489431380	19850	19850	19850	19850	0
22	20241226	193900	489431380	19850	19850	19850	19850	0
23	20241226	193800	489431380	19850	19850	19850	19850	0
24	20241226	193700	489431380	19850	19850	19850	19850	0
25	20241226	193600	489431380	19850	19850	19850	19850	0
26	20241226	193500	489431380	19850	19850	19850	19850	0
27	20241226	193400	489431380	19850	19850	19850	19850	0
28	20241226	193300	489431380	19850	19850	19850	19850	0
29	20241226	193200	489431380	19850	19850	19850	19850	0
30	20241226	193100	489431380	19850	19850	19850	19850	0
31	20241226	193000	489431380	19850	19850	19850	19850	0
32	20241226	192900	489431380	19850	19850	19850	19850	377
33	20241226	192800	489431380	19850	19850	19850	19850	0
34	20241226	192700	489431380	19850	19850	19850	19850	0
35	20241226	192600	489431380	19850	19850	19850	19850	0
36	20241226	192500	489431380	19850	19850	19850	19850	0
37	20241226	192400	489431380	19850	19850	19850	19850	0
38	20241226	192300	489431380	19850	19850	19850	19850	0
39	20241226	192200	489431380	19850	19850	19850	19850	0
40	20241226	192100	489431380	19850	19850	19850	19850	0
41	20241226	192000	489431380	19850	19850	19850	19850	0
42	20241226	191900	489431380	19850	19850	19850	19850	0
43	20241226	191800	489431380	19850	19850	19850	19850	0
44	20241226	191700	489431380	19850	19850	19850	19850	0
45	20241226	191600	489431380	19850	19850	19850	19850	0
46	20241226	191500	489431380	19850	19850	19850	19850	0
47	20241226	191400	489431380	19850	19850	19850	19850	0
48	20241226	191300	489431380	19850	19850	19850	19850	0
49	20241226	191200	489431380	19850	19850	19850	19850	0
50	20241226	191100	489431380	19850	19850	19850	19850	0
51	20241226	191000	489431380	19850	19850	19850	19850	0
52	20241226	190900	489431380	19850	19850	19850	19850	0
53	20241226	190800	489431380	19850	19850	19850	19850	0
54	20241226	190700	489431380	19850	19850	19850	19850	0
55	20241226	190600	489431380	19850	19850	19850	19850	0
56	20241226	190500	489431380	19850	19850	19850	19850	0
57	20241226	190400	489431380	19850	19850	19850	19850	0
58	20241226	190300	489431380	19850	19850	19850	19850	0
59	20241226	190200	489431380	19850	19850	19850	19850	0
60	20241226	190100	489431380	19850	19850	19850	19850	0
61	20241226	190000	489431380	19850	19850	19850	19850	0
62	20241226	185900	489431380	19850	19850	19850	19850	377
63	20241226	185800	489431380	19850	19850	19850	19850	0
64	20241226	185700	489431380	19850	19850	19850	19850	0
65	20241226	185600	489431380	19850	19850	19850	19850	0
66	20241226	185500	489431380	19850	19850	19850	19850	0
67	20241226	185400	489431380	19850	19850	19850	19850	0
68	20241226	185300	489431380	19850	19850	19850	19850	0
69	20241226	185200	489431380	19850	19850	19850	19850	0
70	20241226	185100	489431380	19850	19850	19850	19850	0
71	20241226	185000	489431380	19850	19850	19850	19850	0
72	20241226	184900	489431380	19850	19850	19850	19850	0
73	20241226	184800	489431380	19850	19850	19850	19850	0
74	20241226	184700	489431380	19850	19850	19850	19850	0
75	20241226	184600	489431380	19850	19850	19850	19850	0
76	20241226	184500	489431380	19850	19850	19850	19850	0
77	20241226	184400	489431380	19850	19850	19850	19850	0
78	20241226	184300	489431380	19850	19850	19850	19850	0
79	20241226	184200	489431380	19850	19850	19850	19850	0
80	20241226	184100	489431380	19850	19850	19850	19850	0
81	20241226	184000	489431380	19850	19850	19850	19850	0
82	20241226	183900	489431380	19850	19850	19850	19850	0
83	20241226	183800	489431380	19850	19850	19850	19850	0
84	20241226	183700	489431380	19850	19850	19850	19850	0
85	20241226	183600	489431380	19850	19850	19850	19850	0
86	20241226	183500	489431380	19850	19850	19850	19850	0
87	20241226	183400	489431380	19850	19850	19850	19850	0
88	20241226	183300	489431380	19850	19850	19850	19850	0
89	20241226	183200	489431380	19850	19850	19850	19850	0
90	20241226	183100	489431380	19850	19850	19850	19850	0
91	20241226	183000	489431380	19850	19850	19850	19850	0
92	20241226	182900	489431380	19850	19850	19850	19850	377
93	20241226	182800	489431380	19850	19850	19850	19850	0
94	20241226	182700	489431380	19850	19850	19850	19850	0
95	20241226	182600	489431380	19850	19850	19850	19850	0
96	20241226	182500	489431380	19850	19850	19850	19850	0
97	20241226	182400	489431380	19850	19850	19850	19850	0
98	20241226	182300	489431380	19850	19850	19850	19850	0
99	20241226	182200	489431380	19850	19850	19850	19850	0
100	20241226	182100	489431380	19850	19850	19850	19850	0
101	20241226	182000	489431380	19850	19850	19850	19850	0
102	20241226	181900	489431380	19850	19850	19850	19850	0
103	20241226	181800	489431380	19850	19850	19850	19850	0
104	20241226	181700	489431380	19850	19850	19850	19850	0
105	20241226	181600	489431380	19850	19850	19850	19850	0
106	20241226	181500	489431380	19850	19850	19850	19850	0
107	20241226	181400	489431380	19850	19850	19850	19850	0
108	20241226	181300	489431380	19850	19850	19850	19850	0
109	20241226	181200	489431380	19850	19850	19850	19850	0
110	20241226	181100	489431380	19850	19850	19850	19850	0
111	20241226	181000	489431380	19850	19850	19850	19850	0
112	20241226	180900	489431380	19850	19850	19850	19850	0
113	20241226	180800	489431380	19850	19850	19850	19850	0
114	20241226	180700	489431380	19850	19850	19850	19850	0
115	20241226	180600	489431380	19850	19850	19850	19850	0
116	20241226	180500	489431380	19850	19850	19850	19850	0
117	20241226	180400	489431380	19850	19850	19850	19850	0
118	20241226	180300	489431380	19850	19850	19850	19850	0
119	20241226	180200	489431380	19850	19850	19850	19850	0
120	20241226	180100	489431380	19850	19850	19850	19850	0
121	20241226	180000	489431380	19850	19850	19850	19850	0
122	20241226	175900	489431380	19850	19850	19850	19850	377
123	20241226	175800	489431380	19850	19850	19850	19850	0
124	20241226	175700	489431380	19850	19850	19850	19850	0
125	20241226	175600	489431380	19850	19850	19850	19850	0
126	20241226	175500	489431380	19850	19850	19850	19850	0
127	20241226	175400	489431380	19850	19850	19850	19850	0
128	20241226	175300	489431380	19850	19850	19850	19850	0
129	20241226	175200	489431380	19850	19850	19850	19850	0
130	20241226	175100	489431380	19850	19850	19850	19850	0
131	20241226	175000	489431380	19850	19850	19850	19850	0
132	20241226	174900	489431380	19850	19850	19850	19850	0
133	20241226	174800	489431380	19850	19850	19850	19850	0
134	20241226	174700	489431380	19850	19850	19850	19850	0
135	20241226	174600	489431380	19850	19850	19850	19850	0
136	20241226	174500	489431380	19850	19850	19850	19850	0
137	20241226	174400	489431380	19850	19850	19850	19850	0
138	20241226	174300	489431380	19850	19850	19850	19850	0
139	20241226	174200	489431380	19850	19850	19850	19850	0
140	20241226	174100	489431380	19850	19850	19850	19850	0
141	20241226	174000	489431380	19850	19850	19850	19850	0
142	20241226	173900	489431380	19850	19850	19850	19850	0
143	20241226	173800	489431380	19850	19850	19850	19850	0
144	20241226	173700	489431380	19850	19850	19850	19850	0
145	20241226	173600	489431380	19850	19850	19850	19850	0
146	20241226	173500	489431380	19850	19850	19850	19850	0
147	20241226	173400	489431380	19850	19850	19850	19850	0
148	20241226	173300	489431380	19850	19850	19850	19850	0
149	20241226	173200	489431380	19850	19850	19850	19850	0
150	20241226	173100	489431380	19850	19850	19850	19850	0
151	20241226	173000	489431380	19850	19850	19850	19850	0
152	20241226	172900	489431380	19850	19850	19850	19850	377
153	20241226	172800	489431380	19850	19850	19850	19850	0
154	20241226	172700	489431380	19850	19850	19850	19850	0
155	20241226	172600	489431380	19850	19850	19850	19850	0
156	20241226	172500	489431380	19850	19850	19850	19850	0
157	20241226	172400	489431380	19850	19850	19850	19850	0
158	20241226	172300	489431380	19850	19850	19850	19850	0
159	20241226	172200	489431380	19850	19850	19850	19850	0
160	20241226	172100	489431380	19850	19850	19850	19850	0
161	20241226	172000	489431380	19850	19850	19850	19850	0
162	20241226	171900	489431380	19850	19850	19850	19850	0
163	20241226	171800	489431380	19850	19850	19850	19850	0
164	20241226	171700	489431380	19850	19850	19850	19850	0
165	20241226	171600	489431380	19850	19850	19850	19850	0
166	20241226	171500	489431380	19850	19850	19850	19850	0
167	20241226	171400	489431380	19850	19850	19850	19850	0
168	20241226	171300	489431380	19850	19850	19850	19850	0
169	20241226	171200	489431380	19850	19850	19850	19850	0
170	20241226	171100	489431380	19850	19850	19850	19850	0
171	20241226	171000	489431380	19850	19850	19850	19850	0
172	20241226	170900	489431380	19850	19850	19850	19850	0
173	20241226	170800	489431380	19850	19850	19850	19850	0
174	20241226	170700	489431380	19850	19850	19850	19850	0
175	20241226	170600	489431380	19850	19850	19850	19850	0
176	20241226	170500	489431380	19850	19850	19850	19850	0
177	20241226	170400	489431380	19850	19850	19850	19850	0
178	20241226	170300	489431380	19850	19850	19850	19850	0
179	20241226	170200	489431380	19850	19850	19850	19850	0
180	20241226	170100	489431380	19850	19850	19850	19850	0
181	20241226	170000	489431380	19850	19850	19850	19850	0
182	20241226	165900	489431380	19850	19850	19850	19850	377
183	20241226	165800	489431380	19850	19850	19850	19850	0
184	20241226	165700	489431380	19850	19850	19850	19850	0
185	20241226	165600	489431380	19850	19850	19850	19850	0
186	20241226	165500	489431380	19850	19850	19850	19850	0
187	20241226	165400	489431380	19850	19850	19850	19850	0
188	20241226	165300	489431380	19850	19850	19850	19850	0
189	20241226	165200	489431380	19850	19850	19850	19850	0
190	20241226	165100	489431380	19850	19850	19850	19850	0
191	20241226	165000	489431380	19850	19850	19850	19850	0
192	20241226	164900	489431380	19850	19850	19850	19850	0
193	20241226	164800	489431380	19850	19850	19850	19850	0
194	20241226	164700	489431380	19850	19850	19850	19850	0
195	20241226	164600	489431380	19850	19850	19850	19850	0
196	20241226	164500	489431380	19850	19850	19850	19850	0
197	20241226	164400	489431380	19850	19850	19850	19850	0
198	20241226	164300	489431380	19850	19850	19850	19850	0
199	20241226	164200	489431380	19850	19850	19850	19850	0
200	20241226	164100	489431380	19850	19850	19850	19850	0
201	20241226	164000	489431380	19850	19850	19850	19850	0
202	20241226	163900	489431380	19850	19850	19850	19850	0
203	20241226	163800	489431380	19850	19850	19850	19850	0
204	20241226	163700	489431380	19850	19850	19850	19850	0
205	20241226	163600	489431380	19850	19850	19850	19850	0
206	20241226	163500	489431380	19850	19850	19850	19850	0
207	20241226	163400	489431380	19850	19850	19850	19850	0
208	20241226	163300	489431380	19850	19850	19850	19850	0
209	20241226	163200	489431380	19850	19850	19850	19850	0
210	20241226	163100	489431380	19850	19850	19850	19850	0
211	20241226	163000	489431380	19850	19850	19850	19850	0
212	20241226	162900	489431380	19850	19850	19850	19850	377
213	20241226	162800	489431380	19850	19850	19850	19850	0
214	20241226	162700	489431380	19850	19850	19850	19850	0
215	20241226	162600	489431380	19850	19850	19850	19850	0
216	20241226	162500	489431380	19850	19850	19850	19850	0
217	20241226	162400	489431380	19850	19850	19850	19850	0
218	20241226	162300	489431380	19850	19850	19850	19850	0
219	20241226	162200	489431380	19850	19850	19850	19850	0
220	20241226	162100	489431380	19850	19850	19850	19850	0
221	20241226	162000	489431380	19850	19850	19850	19850	0
222	20241226	161900	489431380	19850	19850	19850	19850	0
223	20241226	161800	489431380	19850	19850	19850	19850	0
224	20241226	161700	489431380	19850	19850	19850	19850	0
225	20241226	161600	489431380	19850	19850	19850	19850	0
226	20241226	161500	489431380	19850	19850	19850	19850	0
227	20241226	161400	489431380	19850	19850	19850	19850	0
228	20241226	161300	489431380	19850	19850	19850	19850	0
229	20241226	161200	489431380	19850	19850	19850	19850	0
230	20241226	161100	489431380	19850	19850	19850	19850	0
231	20241226	161000	489431380	19850	19850	19850	19850	0
232	20241226	160900	489431380	19850	19850	19850	19850	0
233	20241226	160800	489431380	19850	19850	19850	19850	0
234	20241226	160700	489431380	19850	19850	19850	19850	0
235	20241226	160600	489431380	19850	19850	19850	19850	0
236	20241226	160500	489431380	19850	19850	19850	19850	0
237	20241226	160400	489431380	19850	19850	19850	19850	0
238	20241226	160300	489431380	19850	19850	19850	19850	0
239	20241226	160200	489431380	19850	19850	19850	19850	0
240	20241226	160100	489431380	19850	19850	19850	19850	0
241	20241226	160000	489431380	19850	19850	19850	19850	0
242	20241226	155900	489431380	19850	19850	19850	19850	377
243	20241226	155800	489431380	19850	19850	19850	19850	0
244	20241226	155700	489431380	19850	19850	19850	19850	0
245	20241226	155600	489431380	19850	19850	19850	19850	0
246	20241226	155500	489431380	19850	19850	19850	19850	0
247	20241226	155400	489431380	19850	19850	19850	19850	0
248	20241226	155300	489431380	19850	19850	19850	19850	0
249	20241226	155200	489431380	19850	19850	19850	19850	0
250	20241226	155100	489431380	19850	19850	19850	19850	0
251	20241226	155000	489431380	19850	19850	19850	19850	0
252	20241226	154900	489431380	19850	19850	19850	19850	0
253	20241226	154800	489431380	19850	19850	19850	19850	0
254	20241226	154700	489431380	19850	19850	19850	19850	0
255	20241226	154600	489431380	19850	19850	19850	19850	0
256	20241226	154500	489431380	19850	19850	19850	19850	0
257	20241226	154400	489431380	19850	19850	19850	19850	0
258	20241226	154300	489431380	19850	19850	19850	19850	0
259	20241226	154200	489431380	19850	19850	19850	19850	0
260	20241226	154100	489431380	19850	19850	19850	19850	0
261	20241226	154000	489431380	19850	19850	19850	19850	0
262	20241226	153900	489431380	19850	19850	19850	19850	0
263	20241226	153800	489431380	19850	19850	19850	19850	0
264	20241226	153700	489431380	19850	19850	19850	19850	0
265	20241226	153600	489431380	19850	19850	19850	19850	0
266	20241226	153500	489431380	19850	19850	19850	19850	0
267	20241226	153400	489431380	19850	19850	19850	19850	0
268	20241226	153300	489431380	19850	19850	19850	19850	0
269	20241226	153200	489431380	19850	19850	19850	19850	0
270	20241226	153100	489431380	19850	19850	19850	19850	0
271	20241226	153000	489431380	19850	19850	19850	19850	377
272	20241226	152900	481947930	19820	19820	19820	19820	0
273	20241226	152800	481947930	19820	19820	19820	19820	0
274	20241226	152700	481947930	19820	19820	19820	19820	0
275	20241226	152600	481947930	19820	19820	19820	19820	0
276	20241226	152500	481947930	19820	19820	19820	19820	0
277	20241226	152400	481947930	19820	19820	19820	19820	0
278	20241226	152300	481947930	19820	19820	19820	19820	0
279	20241226	152200	481947930	19820	19820	19820	19820	0
280	20241226	152100	481947930	19820	19820	19820	19820	0
281	20241226	152000	481947930	19820	19820	19820	19820	0
282	20241226	151900	481947930	19820	19860	19860	19820	9
283	20241226	151800	481769510	19920	19920	19920	19920	1
284	20241226	151700	481749590	19820	19820	19920	19820	71
285	20241226	151600	480342180	19930	19930	19930	19930	0
286	20241226	151500	480342180	19930	19930	19930	19930	0
287	20241226	151400	480342180	19930	19930	19930	19930	0
288	20241226	151300	480342180	19930	19930	19930	19930	1
289	20241226	151200	480322250	19930	19930	19930	19930	2
290	20241226	151100	480282390	19940	19890	19940	19890	2
291	20241226	151000	480242560	19890	19890	19890	19890	1
292	20241226	150900	480222670	19900	19900	19900	19900	1
293	20241226	150800	480202770	19950	19790	19960	19790	52
294	20241226	150700	479169970	19790	19830	19830	19790	67
295	20241226	150600	477843860	19960	19910	19960	19910	11
296	20241226	150500	477624800	19880	19880	19880	19880	0
297	20241226	150400	477624800	19880	19880	19880	19880	0
298	20241226	150300	477624800	19880	19880	19880	19880	50
299	20241226	150200	476630800	19970	19970	19970	19970	0
300	20241226	150100	476630800	19970	19970	19970	19970	0
301	20241226	150000	476630800	19970	19970	19970	19970	0
302	20241226	145900	476630800	19970	19980	19990	19780	122
303	20241226	145800	474211250	19980	19980	19980	19980	9
304	20241226	145700	474031430	19980	19930	19980	19930	64
305	20241226	145600	472753010	19930	19930	19930	19930	5
306	20241226	145500	472653360	19930	19930	19930	19930	11
307	20241226	145400	472434130	19960	19950	19960	19950	94
308	20241226	145300	470558340	19950	19950	19950	19950	0
309	20241226	145200	470558340	19950	19950	19950	19950	0
310	20241226	145100	470558340	19950	19950	19950	19950	0
311	20241226	145000	470558340	19950	19950	19950	19950	0
312	20241226	144900	470558340	19950	19910	19950	19910	5
313	20241226	144800	470458750	19910	19910	19910	19910	2
314	20241226	144700	470418930	19960	19960	19960	19960	0
315	20241226	144600	470418930	19960	19960	19960	19960	1
316	20241226	144500	470398970	19980	19860	19980	19860	49
317	20241226	144400	469421460	19850	19800	19850	19800	196
318	20241226	144300	465538550	19800	19800	19800	19800	0
319	20241226	144200	465538550	19800	19790	19800	19790	3
320	20241226	144100	465479170	19790	19740	19800	19740	28
321	20241226	144000	464926340	19740	19740	19740	19740	2
322	20241226	143900	464886860	19650	19670	19670	19650	175
323	20241226	143800	461447800	19660	19660	19660	19660	0
324	20241226	143700	461447800	19660	19700	19700	19660	200
325	20241226	143600	457514740	19730	19730	19730	19730	0
326	20241226	143500	457514740	19730	19730	19730	19730	2
327	20241226	143400	457475280	19730	19730	19730	19730	15
328	20241226	143300	457179330	19730	19730	19730	19730	13
329	20241226	143200	456922840	19730	19730	19730	19730	0
330	20241226	143100	456922840	19730	19730	19730	19730	0
331	20241226	143000	456922840	19730	19730	19730	19730	0
332	20241226	142900	456922840	19730	19730	19730	19730	0
333	20241226	142800	456922840	19730	19730	19730	19730	0
334	20241226	142700	456922840	19730	19730	19730	19730	0
335	20241226	142600	456922840	19730	19750	19750	19730	128
336	20241226	142500	454396660	19750	19750	19750	19750	1
337	20241226	142400	454376910	19740	19750	19750	19740	74
338	20241226	142300	452916130	19750	19770	19770	19740	58
339	20241226	142200	451771090	19770	19770	19770	19770	0
340	20241226	142100	451771090	19770	19780	19780	19770	100
341	20241226	142000	449794080	19800	19800	19800	19800	19
342	20241226	141900	449417880	19770	19770	19770	19770	0
343	20241226	141800	449417880	19770	19750	19800	19750	20
344	20241226	141700	449022530	19670	19750	19750	19670	30
345	20241226	141600	448430750	19750	19750	19750	19750	0
346	20241226	141500	448430750	19750	19750	19750	19750	2
347	20241226	141400	448391250	19750	19750	19750	19750	1
348	20241226	141300	448371500	19600	19590	19600	19590	132
349	20241226	141200	445784430	19590	19580	19590	19580	123
350	20241226	141100	443375120	19470	19480	19480	19470	850
351	20241226	141000	426825520	19590	19470	19590	19470	3
352	20241226	140900	426766870	19590	19590	19590	19590	1
353	20241226	140800	426747280	19500	19570	19570	19500	170
354	20241226	140700	423430300	19590	19650	19650	19580	629
355	20241226	140600	411098940	19660	19660	19660	19660	0
356	20241226	140500	411098940	19660	19660	19660	19660	0
357	20241226	140400	411098940	19660	19660	19660	19660	0
358	20241226	140300	411098940	19660	19660	19660	19660	8
359	20241226	140200	410941660	19660	19710	19710	19660	156
360	20241226	140100	407869880	19800	19710	19800	19710	11
361	20241226	140000	407652660	19710	19790	19790	19710	57
362	20241226	135900	406528680	19810	19810	19810	19810	0
363	20241226	135800	406528680	19810	19810	19810	19810	1
364	20241226	135700	406508870	19800	19800	19800	19800	30
365	20241226	135600	405914870	19800	19800	19800	19800	2
366	20241226	135500	405875270	19700	19700	19700	19700	0
367	20241226	135400	405875270	19700	19700	19700	19700	114
368	20241226	135300	403629470	19700	19690	19700	19690	68
369	20241226	135200	402289980	19690	19690	19690	19690	1
370	20241226	135100	402270290	19630	19630	19630	19630	29
371	20241226	135000	401701020	19700	19700	19700	19650	1500
372	20241226	134900	372220480	19670	19670	19670	19670	0
373	20241226	134800	372220480	19670	19670	19670	19670	0
374	20241226	134700	372220480	19670	19770	19770	19670	772
375	20241226	134600	356984680	19760	19790	19790	19760	8
376	20241226	134500	356826490	19800	19810	19810	19790	66
377	20241226	134400	355519370	19810	19810	19810	19810	0
378	20241226	134300	355519370	19810	19930	19930	19810	728
379	20241226	134200	341050870	19940	19950	19950	19940	52
380	20241226	134100	340013570	20000	20000	20000	20000	0
381	20241226	134000	340013570	20000	20000	20000	20000	1
382	20241226	133900	339993570	19960	19960	19960	19960	0
383	20241226	133800	339993570	19960	19960	19960	19960	10
384	20241226	133700	339793970	19960	19960	19960	19960	0
385	20241226	133600	339793970	19960	19960	19960	19960	8
386	20241226	133500	339634290	19990	19990	19990	19990	0
387	20241226	133400	339634290	19990	20000	20000	19990	120
388	20241226	133300	337234390	20200	20200	20200	20200	0
389	20241226	133200	337234390	20200	20200	20200	20200	0
390	20241226	133100	337234390	20200	20200	20200	20200	1
391	20241226	133000	337214190	20000	20000	20000	20000	1
392	20241226	132900	337194190	20200	20200	20200	20200	0
393	20241226	132800	337194190	20200	20200	20200	20200	0
394	20241226	132700	337194190	20200	20100	20200	20100	3
395	20241226	132600	337133740	20150	20150	20150	20150	0
396	20241226	132500	337133740	20150	20150	20150	20150	0
397	20241226	132400	337133740	20150	20150	20150	20150	0
398	20241226	132300	337133740	20150	20150	20150	20150	0
399	20241226	132200	337133740	20150	20150	20150	20150	40
400	20241226	132100	336327740	20150	20150	20150	20150	0
401	20241226	132000	336327740	20150	20150	20150	20150	1
402	20241226	131900	336307590	20000	20000	20000	20000	1
403	20241226	131800	336287590	20150	20150	20150	20150	0
404	20241226	131700	336287590	20150	20150	20150	20150	0
405	20241226	131600	336287590	20150	20150	20150	20150	0
406	20241226	131500	336287590	20150	20150	20150	20150	0
407	20241226	131400	336287590	20150	20100	20150	20100	3
408	20241226	131300	336227240	20100	20100	20100	20100	10
409	20241226	131200	336026240	20100	20100	20100	20100	1
410	20241226	131100	336006140	20100	20100	20100	20100	0
411	20241226	131000	336006140	20100	20100	20100	20100	0
412	20241226	130900	336006140	20100	20100	20100	20100	0
413	20241226	130800	336006140	20100	20100	20100	20100	0
414	20241226	130700	336006140	20100	20100	20100	20100	0
415	20241226	130600	336006140	20100	20050	20100	20050	3
416	20241226	130500	335945940	20000	20000	20000	20000	76
417	20241226	130400	334425940	20000	20000	20000	20000	0
418	20241226	130300	334425940	20000	20000	20000	20000	0
419	20241226	130200	334425940	20000	20000	20000	20000	5
420	20241226	130100	334325940	20000	19960	20000	19960	2
421	20241226	130000	334285980	20000	19980	20000	19980	48
422	20241226	125900	333326120	19980	19980	19980	19980	0
423	20241226	125800	333326120	19980	19980	19980	19980	0
424	20241226	125700	333326120	19980	19980	19980	19980	0
425	20241226	125600	333326120	19980	19980	19980	19980	0
426	20241226	125500	333326120	19980	19980	19980	19980	10
427	20241226	125400	333126320	19990	19990	19990	19990	21
428	20241226	125300	332706530	20000	20000	20000	20000	50
429	20241226	125200	331706530	20000	20000	20000	20000	0
430	20241226	125100	331706530	20000	20000	20000	20000	0
431	20241226	125000	331706530	20000	20000	20000	20000	0
432	20241226	124900	331706530	20000	20000	20000	20000	0
433	20241226	124800	331706530	20000	20000	20000	20000	0
434	20241226	124700	331706530	20000	20000	20000	20000	0
435	20241226	124600	331706530	20000	20000	20000	20000	10
436	20241226	124500	331506530	20000	20000	20000	20000	0
437	20241226	124400	331506530	20000	20000	20000	20000	0
438	20241226	124300	331506530	20000	20000	20000	20000	39
439	20241226	124200	330726530	20000	20000	20000	20000	0
440	20241226	124100	330726530	20000	20000	20000	20000	0
441	20241226	124000	330726530	20000	20000	20000	20000	10
442	20241226	123900	330526530	20000	20000	20000	20000	0
443	20241226	123800	330526530	20000	20000	20000	20000	0
444	20241226	123700	330526530	20000	20000	20000	20000	0
445	20241226	123600	330526530	20000	20000	20000	20000	0
446	20241226	123500	330526530	20000	20000	20000	20000	0
447	20241226	123400	330526530	20000	20000	20000	20000	0
448	20241226	123300	330526530	20000	20000	20000	20000	1
449	20241226	123200	330506530	19900	19900	19900	19900	0
450	20241226	123100	330506530	19900	19900	19900	19900	0
451	20241226	123000	330506530	19900	19980	19980	19900	561
452	20241226	122900	319324820	20000	20000	20000	20000	0
453	20241226	122800	319324820	20000	20000	20000	20000	0
454	20241226	122700	319324820	20000	20000	20000	20000	0
455	20241226	122600	319324820	20000	20000	20000	20000	0
456	20241226	122500	319324820	20000	20000	20000	20000	10
457	20241226	122400	319124820	20000	20000	20000	20000	0
458	20241226	122300	319124820	20000	20000	20000	20000	0
459	20241226	122200	319124820	20000	20000	20000	20000	0
460	20241226	122100	319124820	20000	20000	20000	20000	1
461	20241226	122000	319104820	20000	20000	20000	20000	0
462	20241226	121900	319104820	20000	20000	20000	20000	0
463	20241226	121800	319104820	20000	20000	20000	20000	0
464	20241226	121700	319104820	20000	20000	20000	20000	0
465	20241226	121600	319104820	20000	20000	20000	20000	0
466	20241226	121500	319104820	20000	20000	20000	20000	0
467	20241226	121400	319104820	20000	20000	20000	20000	0
468	20241226	121300	319104820	20000	19990	20000	19990	15
469	20241226	121200	318804870	19970	19970	19970	19970	12
470	20241226	121100	318565230	19990	19990	19990	19990	5
471	20241226	121000	318465280	20000	20000	20000	20000	0
472	20241226	120900	318465280	20000	20000	20000	20000	0
473	20241226	120800	318465280	20000	20000	20000	20000	0
474	20241226	120700	318465280	20000	20000	20000	20000	0
475	20241226	120600	318465280	20000	20000	20000	20000	0
476	20241226	120500	318465280	20000	20000	20000	20000	7
477	20241226	120400	318325280	19960	19960	19960	19960	0
478	20241226	120300	318325280	19960	19990	19990	19960	186
479	20241226	120200	314610430	20000	20000	20000	20000	0
480	20241226	120100	314610430	20000	20000	20000	20000	0
481	20241226	120000	314610430	20000	20000	20000	20000	0
482	20241226	115900	314610430	20000	20000	20000	20000	0
483	20241226	115800	314610430	20000	20000	20000	20000	0
484	20241226	115700	314610430	20000	20100	20100	20000	16
485	20241226	115600	314290330	19990	19990	19990	19990	0
486	20241226	115500	314290330	19990	19990	19990	19990	0
487	20241226	115400	314290330	19990	19990	19990	19990	174
488	20241226	115300	310812070	19990	19990	19990	19990	316
489	20241226	115200	304495230	19990	20050	20050	19990	292
490	20241226	115100	298654650	20050	20050	20050	20050	100
491	20241226	115000	296649650	20100	20100	20100	20100	0
492	20241226	114900	296649650	20100	20100	20100	20100	0
493	20241226	114800	296649650	20100	20100	20100	20100	0
494	20241226	114700	296649650	20100	20100	20100	20100	100
495	20241226	114600	294639650	20150	20150	20150	20150	1
496	20241226	114500	294619500	20150	20150	20150	20150	0
497	20241226	114400	294619500	20150	20150	20150	20150	30
498	20241226	114300	294015000	20000	20000	20000	20000	0
499	20241226	114200	294015000	20000	20000	20000	20000	0
500	20241226	114100	294015000	20000	20000	20000	20000	0
501	20241226	114000	294015000	20000	20000	20000	20000	0
502	20241226	113900	294015000	20000	20000	20000	20000	0
503	20241226	113800	294015000	20000	20000	20000	20000	0
504	20241226	113700	294015000	20000	20000	20000	20000	0
505	20241226	113600	294015000	20000	20000	20000	20000	100
506	20241226	113500	292015000	20000	20000	20000	20000	0
507	20241226	113400	292015000	20000	20000	20000	20000	0
508	20241226	113300	292015000	20000	20000	20000	20000	2
509	20241226	113200	291975000	19990	20000	20000	19990	513
510	20241226	113100	281715100	20000	20000	20000	20000	11
511	20241226	113000	281495100	20000	20100	20100	20000	500
512	20241226	112900	271476450	20250	20250	20250	20250	0
513	20241226	112800	271476450	20250	20250	20250	20250	0
514	20241226	112700	271476450	20250	20250	20250	20250	0
515	20241226	112600	271476450	20250	20250	20250	20250	0
516	20241226	112500	271476450	20250	20250	20250	20250	0
517	20241226	112400	271476450	20250	20250	20250	20250	0
518	20241226	112300	271476450	20250	20250	20250	20250	0
519	20241226	112200	271476450	20250	20250	20250	20250	1
520	20241226	112100	271456200	20250	20250	20250	20250	0
521	20241226	112000	271456200	20250	20250	20250	20250	0
522	20241226	111900	271456200	20250	20250	20250	20250	0
523	20241226	111800	271456200	20250	20250	20250	20250	0
524	20241226	111700	271456200	20250	20250	20250	20250	20
525	20241226	111600	271051200	20300	20300	20300	20300	0
526	20241226	111500	271051200	20300	20300	20300	20300	1
527	20241226	111400	271030900	20250	20100	20250	20100	305
528	20241226	111300	264895600	20100	20150	20150	20100	289
529	20241226	111200	259072850	20150	20150	20150	20150	0
530	20241226	111100	259072850	20150	20150	20150	20150	0
531	20241226	111000	259072850	20150	20150	20150	20150	2
532	20241226	110900	259032550	20200	20200	20200	20200	0
533	20241226	110800	259032550	20200	20200	20200	20200	0
534	20241226	110700	259032550	20200	20200	20200	20200	0
535	20241226	110600	259032550	20200	20200	20200	20200	0
536	20241226	110500	259032550	20200	20200	20200	20200	30
537	20241226	110400	258426550	20150	20150	20150	20150	10
538	20241226	110300	258225050	20200	20200	20200	20200	0
539	20241226	110200	258225050	20200	20250	20250	20200	62
540	20241226	110100	256972100	20250	20250	20250	20250	0
541	20241226	110000	256972100	20250	20250	20250	20250	0
542	20241226	105900	256972100	20250	20250	20250	20250	1
543	20241226	105800	256951850	20300	20250	20300	20250	8
544	20241226	105700	256789700	20250	20250	20250	20250	0
545	20241226	105600	256789700	20250	20250	20250	20250	60
546	20241226	105500	255574700	20250	20250	20250	20250	0
547	20241226	105400	255574700	20250	20250	20250	20250	1
548	20241226	105300	255554450	20200	20200	20200	20200	6
549	20241226	105200	255433250	20200	20200	20200	20200	5
550	20241226	105100	255332250	20150	20150	20150	20150	0
551	20241226	105000	255332250	20150	20150	20150	20150	0
552	20241226	104900	255332250	20150	20150	20150	20150	0
553	20241226	104800	255332250	20150	20150	20150	20150	1
554	20241226	104700	255312100	20250	20250	20250	20250	5
555	20241226	104600	255210850	20250	20250	20250	20250	0
556	20241226	104500	255210850	20250	20250	20250	20250	0
557	20241226	104400	255210850	20250	20250	20250	20250	0
558	20241226	104300	255210850	20250	20250	20250	20250	200
559	20241226	104200	251160850	20250	20250	20250	20250	0
560	20241226	104100	251160850	20250	20250	20250	20250	1
561	20241226	104000	251140600	20150	20150	20150	20150	0
562	20241226	103900	251140600	20150	20150	20150	20100	373
563	20241226	103800	243625150	20150	20150	20150	20150	1
564	20241226	103700	243605000	20200	20200	20200	20200	1
565	20241226	103600	243584800	20200	20200	20200	20150	23
566	20241226	103500	243120900	20200	20200	20200	20200	0
567	20241226	103400	243120900	20200	20200	20200	20200	30
568	20241226	103300	242514900	20250	20250	20250	20250	0
569	20241226	103200	242514900	20250	20150	20250	20150	18
570	20241226	103100	242151550	20150	20150	20150	20150	0
571	20241226	103000	242151550	20150	20150	20150	20150	3
572	20241226	102900	242091100	20200	20200	20200	20200	0
573	20241226	102800	242091100	20200	20200	20200	20200	0
574	20241226	102700	242091100	20200	20200	20200	20200	0
575	20241226	102600	242091100	20200	20200	20200	20200	2
576	20241226	102500	242050700	20150	20150	20150	20150	2
577	20241226	102400	242010400	20200	20200	20200	20200	0
578	20241226	102300	242010400	20200	20200	20200	20200	0
579	20241226	102200	242010400	20200	20200	20200	20200	0
580	20241226	102100	242010400	20200	20200	20200	20200	0
581	20241226	102000	242010400	20200	20200	20200	20200	1
582	20241226	101900	241990200	20200	20200	20200	20200	0
583	20241226	101800	241990200	20200	20200	20200	20200	0
584	20241226	101700	241990200	20200	20150	20200	20150	71
585	20241226	101600	240559500	20150	20150	20150	20150	4
586	20241226	101500	240478900	20200	20200	20200	20200	3
587	20241226	101400	240418300	20150	20150	20150	20150	0
588	20241226	101300	240418300	20150	20150	20150	20150	0
589	20241226	101200	240418300	20150	20150	20150	20150	2
590	20241226	101100	240378000	20150	20150	20150	20150	0
591	20241226	101000	240378000	20150	20150	20150	20150	0
592	20241226	100900	240378000	20150	20150	20150	20150	1
593	20241226	100800	240357850	20250	20250	20250	20250	4
594	20241226	100700	240276850	20250	20250	20250	20250	5
595	20241226	100600	240175600	20300	20300	20300	20300	0
596	20241226	100500	240175600	20300	20300	20300	20300	1
597	20241226	100400	240155300	20150	20150	20150	20150	200
598	20241226	100300	236125300	20150	20150	20150	20150	0
599	20241226	100200	236125300	20150	20250	20250	20150	70
600	20241226	100100	234714100	20300	20300	20300	20300	1
601	20241226	100000	234693800	20350	20300	20350	20300	2
602	20241226	095900	234653150	20300	20300	20300	20300	0
603	20241226	095800	234653150	20300	20300	20300	20300	10
604	20241226	095700	234450150	20300	20300	20300	20300	0
605	20241226	095600	234450150	20300	20300	20300	20300	1
606	20241226	095500	234429850	20300	20300	20300	20300	5
607	20241226	095400	234328350	20350	20150	20350	20050	52
608	20241226	095300	233282350	20150	20300	20300	20150	212
609	20241226	095200	228994000	20250	20300	20300	20250	70
610	20241226	095100	227575950	20350	20500	20500	20350	848
611	20241226	095000	210255050	20500	20500	20500	20500	0
612	20241226	094900	210255050	20500	20500	20500	20500	6
613	20241226	094800	210132050	20500	20500	20500	20500	405
614	20241226	094700	201829550	20500	20600	20600	20500	296
615	20241226	094600	195747050	20750	20750	20750	20750	0
616	20241226	094500	195747050	20750	20750	20750	20750	0
617	20241226	094400	195747050	20750	20650	20750	20650	112
618	20241226	094300	193433150	20800	20800	20800	20800	0
619	20241226	094200	193433150	20800	20800	20800	20800	0
620	20241226	094100	193433150	20800	20800	20800	20800	0
621	20241226	094000	193433150	20800	20600	20800	20600	300
622	20241226	093900	187219100	20450	20450	20450	20450	1
623	20241226	093800	187198650	20600	20600	20600	20600	1
624	20241226	093700	187178050	20500	20500	20500	20500	13
625	20241226	093600	186911550	20500	20500	20500	20500	1
626	20241226	093500	186891050	20650	20650	20650	20650	0
627	20241226	093400	186891050	20650	20500	20650	20450	515
628	20241226	093300	176328400	20550	20700	20750	20500	2346
629	20241226	093200	128017600	20700	20800	20800	20700	250
630	20241226	093100	122842200	20800	20800	20800	20800	5
631	20241226	093000	122738200	20800	20800	20800	20800	13
632	20241226	092900	122467800	20800	20700	20800	20700	37
633	20241226	092800	121701650	20650	20650	20650	20650	9
634	20241226	092700	121515800	20800	20800	20800	20800	0
635	20241226	092600	121515800	20800	20800	20800	20800	1
636	20241226	092500	121495000	20650	20650	20650	20650	112
637	20241226	092400	119182200	20800	20800	20800	20800	250
638	20241226	092300	113982200	20850	20850	20850	20850	0
639	20241226	092200	113982200	20850	20850	20850	20850	11
640	20241226	092100	113752850	20850	20650	20850	20600	232
641	20241226	092000	108966700	20850	20750	20850	20750	353
642	20241226	091900	101626800	20750	20750	20800	20750	106
643	20241226	091800	99422300	20750	20800	20800	20750	53
644	20241226	091700	98319950	20750	20750	20750	20750	231
645	20241226	091600	93526700	20700	20700	20700	20700	160
646	20241226	091500	90214700	20700	20600	20700	20600	3
647	20241226	091400	90152750	20700	20650	20700	20650	273
648	20241226	091300	84515250	20650	20600	20650	20500	551
649	20241226	091200	73199500	20500	20500	20500	20500	367
650	20241226	091100	65676000	20500	20500	20650	20450	236
651	20241226	091000	60837950	20450	20400	20450	20400	1035
652	20241226	090900	39718100	20400	20450	20450	20400	32
653	20241226	090800	39063750	20400	20450	20450	20400	9
654	20241226	090700	38880100	20450	20450	20450	20450	0
655	20241226	090600	38880100	20450	20450	20500	20450	340
656	20241226	090500	31918100	20500	20500	20550	20500	109
657	20241226	090400	29683550	20550	20600	20650	20550	351
658	20241226	090300	22452650	20650	20650	20650	20650	4
659	20241226	090200	22370050	20700	20650	20800	20650	742
660	20241226	090100	7012300	20650	20600	20650	20500	235
661	20241226	090000	2168050	20600	20450	20600	20450	104