KissMeData/126720/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202000	244863810	20150	20150	20150	20150	163
3	20241226	201900	244863810	20150	20150	20150	20150	0
4	20241226	201800	244863810	20150	20150	20150	20150	0
5	20241226	201700	244863810	20150	20150	20150	20150	0
6	20241226	201600	244863810	20150	20150	20150	20150	0
7	20241226	201500	244863810	20150	20150	20150	20150	0
8	20241226	201400	244863810	20150	20150	20150	20150	0
9	20241226	201300	244863810	20150	20150	20150	20150	0
10	20241226	201200	244863810	20150	20150	20150	20150	0
11	20241226	201100	244863810	20150	20150	20150	20150	0
12	20241226	201000	244863810	20150	20150	20150	20150	0
13	20241226	200900	244863810	20150	20150	20150	20150	0
14	20241226	200800	244863810	20150	20150	20150	20150	0
15	20241226	200700	244863810	20150	20150	20150	20150	0
16	20241226	200600	244863810	20150	20150	20150	20150	0
17	20241226	200500	244863810	20150	20150	20150	20150	0
18	20241226	200400	244863810	20150	20150	20150	20150	0
19	20241226	200300	244863810	20150	20150	20150	20150	0
20	20241226	200200	244863810	20150	20150	20150	20150	0
21	20241226	200100	244863810	20150	20150	20150	20150	0
22	20241226	200000	244863810	20150	20150	20150	20150	0
23	20241226	195900	244863810	20150	20150	20150	20150	0
24	20241226	195800	244863810	20150	20150	20150	20150	0
25	20241226	195700	244863810	20150	20150	20150	20150	0
26	20241226	195600	244863810	20150	20150	20150	20150	0
27	20241226	195500	244863810	20150	20150	20150	20150	0
28	20241226	195400	244863810	20150	20150	20150	20150	0
29	20241226	195300	244863810	20150	20150	20150	20150	0
30	20241226	195200	244863810	20150	20150	20150	20150	0
31	20241226	195100	244863810	20150	20150	20150	20150	0
32	20241226	195000	244863810	20150	20150	20150	20150	163
33	20241226	194900	244863810	20150	20150	20150	20150	0
34	20241226	194800	244863810	20150	20150	20150	20150	0
35	20241226	194700	244863810	20150	20150	20150	20150	0
36	20241226	194600	244863810	20150	20150	20150	20150	0
37	20241226	194500	244863810	20150	20150	20150	20150	0
38	20241226	194400	244863810	20150	20150	20150	20150	0
39	20241226	194300	244863810	20150	20150	20150	20150	0
40	20241226	194200	244863810	20150	20150	20150	20150	0
41	20241226	194100	244863810	20150	20150	20150	20150	0
42	20241226	194000	244863810	20150	20150	20150	20150	0
43	20241226	193900	244863810	20150	20150	20150	20150	0
44	20241226	193800	244863810	20150	20150	20150	20150	0
45	20241226	193700	244863810	20150	20150	20150	20150	0
46	20241226	193600	244863810	20150	20150	20150	20150	0
47	20241226	193500	244863810	20150	20150	20150	20150	0
48	20241226	193400	244863810	20150	20150	20150	20150	0
49	20241226	193300	244863810	20150	20150	20150	20150	0
50	20241226	193200	244863810	20150	20150	20150	20150	0
51	20241226	193100	244863810	20150	20150	20150	20150	0
52	20241226	193000	244863810	20150	20150	20150	20150	0
53	20241226	192900	244863810	20150	20150	20150	20150	0
54	20241226	192800	244863810	20150	20150	20150	20150	0
55	20241226	192700	244863810	20150	20150	20150	20150	0
56	20241226	192600	244863810	20150	20150	20150	20150	0
57	20241226	192500	244863810	20150	20150	20150	20150	0
58	20241226	192400	244863810	20150	20150	20150	20150	0
59	20241226	192300	244863810	20150	20150	20150	20150	0
60	20241226	192200	244863810	20150	20150	20150	20150	0
61	20241226	192100	244863810	20150	20150	20150	20150	0
62	20241226	192000	244863810	20150	20150	20150	20150	163
63	20241226	191900	244863810	20150	20150	20150	20150	0
64	20241226	191800	244863810	20150	20150	20150	20150	0
65	20241226	191700	244863810	20150	20150	20150	20150	0
66	20241226	191600	244863810	20150	20150	20150	20150	0
67	20241226	191500	244863810	20150	20150	20150	20150	0
68	20241226	191400	244863810	20150	20150	20150	20150	0
69	20241226	191300	244863810	20150	20150	20150	20150	0
70	20241226	191200	244863810	20150	20150	20150	20150	0
71	20241226	191100	244863810	20150	20150	20150	20150	0
72	20241226	191000	244863810	20150	20150	20150	20150	0
73	20241226	190900	244863810	20150	20150	20150	20150	0
74	20241226	190800	244863810	20150	20150	20150	20150	0
75	20241226	190700	244863810	20150	20150	20150	20150	0
76	20241226	190600	244863810	20150	20150	20150	20150	0
77	20241226	190500	244863810	20150	20150	20150	20150	0
78	20241226	190400	244863810	20150	20150	20150	20150	0
79	20241226	190300	244863810	20150	20150	20150	20150	0
80	20241226	190200	244863810	20150	20150	20150	20150	0
81	20241226	190100	244863810	20150	20150	20150	20150	0
82	20241226	190000	244863810	20150	20150	20150	20150	0
83	20241226	185900	244863810	20150	20150	20150	20150	0
84	20241226	185800	244863810	20150	20150	20150	20150	0
85	20241226	185700	244863810	20150	20150	20150	20150	0
86	20241226	185600	244863810	20150	20150	20150	20150	0
87	20241226	185500	244863810	20150	20150	20150	20150	0
88	20241226	185400	244863810	20150	20150	20150	20150	0
89	20241226	185300	244863810	20150	20150	20150	20150	0
90	20241226	185200	244863810	20150	20150	20150	20150	0
91	20241226	185100	244863810	20150	20150	20150	20150	0
92	20241226	185000	244863810	20150	20150	20150	20150	163
93	20241226	184900	244863810	20150	20150	20150	20150	0
94	20241226	184800	244863810	20150	20150	20150	20150	0
95	20241226	184700	244863810	20150	20150	20150	20150	0
96	20241226	184600	244863810	20150	20150	20150	20150	0
97	20241226	184500	244863810	20150	20150	20150	20150	0
98	20241226	184400	244863810	20150	20150	20150	20150	0
99	20241226	184300	244863810	20150	20150	20150	20150	0
100	20241226	184200	244863810	20150	20150	20150	20150	0
101	20241226	184100	244863810	20150	20150	20150	20150	0
102	20241226	184000	244863810	20150	20150	20150	20150	0
103	20241226	183900	244863810	20150	20150	20150	20150	0
104	20241226	183800	244863810	20150	20150	20150	20150	0
105	20241226	183700	244863810	20150	20150	20150	20150	0
106	20241226	183600	244863810	20150	20150	20150	20150	0
107	20241226	183500	244863810	20150	20150	20150	20150	0
108	20241226	183400	244863810	20150	20150	20150	20150	0
109	20241226	183300	244863810	20150	20150	20150	20150	0
110	20241226	183200	244863810	20150	20150	20150	20150	0
111	20241226	183100	244863810	20150	20150	20150	20150	0
112	20241226	183000	244863810	20150	20150	20150	20150	0
113	20241226	182900	244863810	20150	20150	20150	20150	0
114	20241226	182800	244863810	20150	20150	20150	20150	0
115	20241226	182700	244863810	20150	20150	20150	20150	0
116	20241226	182600	244863810	20150	20150	20150	20150	0
117	20241226	182500	244863810	20150	20150	20150	20150	0
118	20241226	182400	244863810	20150	20150	20150	20150	0
119	20241226	182300	244863810	20150	20150	20150	20150	0
120	20241226	182200	244863810	20150	20150	20150	20150	0
121	20241226	182100	244863810	20150	20150	20150	20150	0
122	20241226	182000	244863810	20150	20150	20150	20150	163
123	20241226	181900	244863810	20150	20150	20150	20150	0
124	20241226	181800	244863810	20150	20150	20150	20150	0
125	20241226	181700	244863810	20150	20150	20150	20150	0
126	20241226	181600	244863810	20150	20150	20150	20150	0
127	20241226	181500	244863810	20150	20150	20150	20150	0
128	20241226	181400	244863810	20150	20150	20150	20150	0
129	20241226	181300	244863810	20150	20150	20150	20150	0
130	20241226	181200	244863810	20150	20150	20150	20150	0
131	20241226	181100	244863810	20150	20150	20150	20150	0
132	20241226	181000	244863810	20150	20150	20150	20150	0
133	20241226	180900	244863810	20150	20150	20150	20150	0
134	20241226	180800	244863810	20150	20150	20150	20150	0
135	20241226	180700	244863810	20150	20150	20150	20150	0
136	20241226	180600	244863810	20150	20150	20150	20150	0
137	20241226	180500	244863810	20150	20150	20150	20150	0
138	20241226	180400	244863810	20150	20150	20150	20150	0
139	20241226	180300	244863810	20150	20150	20150	20150	0
140	20241226	180200	244863810	20150	20150	20150	20150	0
141	20241226	180100	244863810	20150	20150	20150	20150	0
142	20241226	180000	244863810	20150	20150	20150	20150	0
143	20241226	175900	244863810	20150	20150	20150	20150	0
144	20241226	175800	244863810	20150	20150	20150	20150	0
145	20241226	175700	244863810	20150	20150	20150	20150	0
146	20241226	175600	244863810	20150	20150	20150	20150	0
147	20241226	175500	244863810	20150	20150	20150	20150	0
148	20241226	175400	244863810	20150	20150	20150	20150	0
149	20241226	175300	244863810	20150	20150	20150	20150	0
150	20241226	175200	244863810	20150	20150	20150	20150	0
151	20241226	175100	244863810	20150	20150	20150	20150	0
152	20241226	175000	244863810	20150	20150	20150	20150	163
153	20241226	174900	244863810	20150	20150	20150	20150	0
154	20241226	174800	244863810	20150	20150	20150	20150	0
155	20241226	174700	244863810	20150	20150	20150	20150	0
156	20241226	174600	244863810	20150	20150	20150	20150	0
157	20241226	174500	244863810	20150	20150	20150	20150	0
158	20241226	174400	244863810	20150	20150	20150	20150	0
159	20241226	174300	244863810	20150	20150	20150	20150	0
160	20241226	174200	244863810	20150	20150	20150	20150	0
161	20241226	174100	244863810	20150	20150	20150	20150	0
162	20241226	174000	244863810	20150	20150	20150	20150	0
163	20241226	173900	244863810	20150	20150	20150	20150	0
164	20241226	173800	244863810	20150	20150	20150	20150	0
165	20241226	173700	244863810	20150	20150	20150	20150	0
166	20241226	173600	244863810	20150	20150	20150	20150	0
167	20241226	173500	244863810	20150	20150	20150	20150	0
168	20241226	173400	244863810	20150	20150	20150	20150	0
169	20241226	173300	244863810	20150	20150	20150	20150	0
170	20241226	173200	244863810	20150	20150	20150	20150	0
171	20241226	173100	244863810	20150	20150	20150	20150	0
172	20241226	173000	244863810	20150	20150	20150	20150	0
173	20241226	172900	244863810	20150	20150	20150	20150	0
174	20241226	172800	244863810	20150	20150	20150	20150	0
175	20241226	172700	244863810	20150	20150	20150	20150	0
176	20241226	172600	244863810	20150	20150	20150	20150	0
177	20241226	172500	244863810	20150	20150	20150	20150	0
178	20241226	172400	244863810	20150	20150	20150	20150	0
179	20241226	172300	244863810	20150	20150	20150	20150	0
180	20241226	172200	244863810	20150	20150	20150	20150	0
181	20241226	172100	244863810	20150	20150	20150	20150	0
182	20241226	172000	244863810	20150	20150	20150	20150	163
183	20241226	171900	244863810	20150	20150	20150	20150	0
184	20241226	171800	244863810	20150	20150	20150	20150	0
185	20241226	171700	244863810	20150	20150	20150	20150	0
186	20241226	171600	244863810	20150	20150	20150	20150	0
187	20241226	171500	244863810	20150	20150	20150	20150	0
188	20241226	171400	244863810	20150	20150	20150	20150	0
189	20241226	171300	244863810	20150	20150	20150	20150	0
190	20241226	171200	244863810	20150	20150	20150	20150	0
191	20241226	171100	244863810	20150	20150	20150	20150	0
192	20241226	171000	244863810	20150	20150	20150	20150	0
193	20241226	170900	244863810	20150	20150	20150	20150	0
194	20241226	170800	244863810	20150	20150	20150	20150	0
195	20241226	170700	244863810	20150	20150	20150	20150	0
196	20241226	170600	244863810	20150	20150	20150	20150	0
197	20241226	170500	244863810	20150	20150	20150	20150	0
198	20241226	170400	244863810	20150	20150	20150	20150	0
199	20241226	170300	244863810	20150	20150	20150	20150	0
200	20241226	170200	244863810	20150	20150	20150	20150	0
201	20241226	170100	244863810	20150	20150	20150	20150	0
202	20241226	170000	244863810	20150	20150	20150	20150	0
203	20241226	165900	244863810	20150	20150	20150	20150	0
204	20241226	165800	244863810	20150	20150	20150	20150	0
205	20241226	165700	244863810	20150	20150	20150	20150	0
206	20241226	165600	244863810	20150	20150	20150	20150	0
207	20241226	165500	244863810	20150	20150	20150	20150	0
208	20241226	165400	244863810	20150	20150	20150	20150	0
209	20241226	165300	244863810	20150	20150	20150	20150	0
210	20241226	165200	244863810	20150	20150	20150	20150	0
211	20241226	165100	244863810	20150	20150	20150	20150	0
212	20241226	165000	244863810	20150	20150	20150	20150	163
213	20241226	164900	244863810	20150	20150	20150	20150	0
214	20241226	164800	244863810	20150	20150	20150	20150	0
215	20241226	164700	244863810	20150	20150	20150	20150	0
216	20241226	164600	244863810	20150	20150	20150	20150	0
217	20241226	164500	244863810	20150	20150	20150	20150	0
218	20241226	164400	244863810	20150	20150	20150	20150	0
219	20241226	164300	244863810	20150	20150	20150	20150	0
220	20241226	164200	244863810	20150	20150	20150	20150	0
221	20241226	164100	244863810	20150	20150	20150	20150	0
222	20241226	164000	244863810	20150	20150	20150	20150	0
223	20241226	163900	244863810	20150	20150	20150	20150	0
224	20241226	163800	244863810	20150	20150	20150	20150	0
225	20241226	163700	244863810	20150	20150	20150	20150	0
226	20241226	163600	244863810	20150	20150	20150	20150	0
227	20241226	163500	244863810	20150	20150	20150	20150	0
228	20241226	163400	244863810	20150	20150	20150	20150	0
229	20241226	163300	244863810	20150	20150	20150	20150	0
230	20241226	163200	244863810	20150	20150	20150	20150	0
231	20241226	163100	244863810	20150	20150	20150	20150	0
232	20241226	163000	244863810	20150	20150	20150	20150	0
233	20241226	162900	244863810	20150	20150	20150	20150	0
234	20241226	162800	244863810	20150	20150	20150	20150	0
235	20241226	162700	244863810	20150	20150	20150	20150	0
236	20241226	162600	244863810	20150	20150	20150	20150	0
237	20241226	162500	244863810	20150	20150	20150	20150	0
238	20241226	162400	244863810	20150	20150	20150	20150	0
239	20241226	162300	244863810	20150	20150	20150	20150	0
240	20241226	162200	244863810	20150	20150	20150	20150	0
241	20241226	162100	244863810	20150	20150	20150	20150	0
242	20241226	162000	244863810	20150	20150	20150	20150	163
243	20241226	161900	244863810	20150	20150	20150	20150	0
244	20241226	161800	244863810	20150	20150	20150	20150	0
245	20241226	161700	244863810	20150	20150	20150	20150	0
246	20241226	161600	244863810	20150	20150	20150	20150	0
247	20241226	161500	244863810	20150	20150	20150	20150	0
248	20241226	161400	244863810	20150	20150	20150	20150	0
249	20241226	161300	244863810	20150	20150	20150	20150	0
250	20241226	161200	244863810	20150	20150	20150	20150	0
251	20241226	161100	244863810	20150	20150	20150	20150	0
252	20241226	161000	244863810	20150	20150	20150	20150	0
253	20241226	160900	244863810	20150	20150	20150	20150	0
254	20241226	160800	244863810	20150	20150	20150	20150	0
255	20241226	160700	244863810	20150	20150	20150	20150	0
256	20241226	160600	244863810	20150	20150	20150	20150	0
257	20241226	160500	244863810	20150	20150	20150	20150	0
258	20241226	160400	244863810	20150	20150	20150	20150	0
259	20241226	160300	244863810	20150	20150	20150	20150	0
260	20241226	160200	244863810	20150	20150	20150	20150	0
261	20241226	160100	244863810	20150	20150	20150	20150	0
262	20241226	160000	244863810	20150	20150	20150	20150	0
263	20241226	155900	244863810	20150	20150	20150	20150	0
264	20241226	155800	244863810	20150	20150	20150	20150	0
265	20241226	155700	244863810	20150	20150	20150	20150	0
266	20241226	155600	244863810	20150	20150	20150	20150	0
267	20241226	155500	244863810	20150	20150	20150	20150	0
268	20241226	155400	244863810	20150	20150	20150	20150	0
269	20241226	155300	244863810	20150	20150	20150	20150	0
270	20241226	155200	244863810	20150	20150	20150	20150	0
271	20241226	155100	244863810	20150	20150	20150	20150	0
272	20241226	155000	244863810	20150	20150	20150	20150	163
273	20241226	154900	244863810	20150	20150	20150	20150	0
274	20241226	154800	244863810	20150	20150	20150	20150	0
275	20241226	154700	244863810	20150	20150	20150	20150	0
276	20241226	154600	244863810	20150	20150	20150	20150	0
277	20241226	154500	244863810	20150	20150	20150	20150	0
278	20241226	154400	244863810	20150	20150	20150	20150	0
279	20241226	154300	244863810	20150	20150	20150	20150	0
280	20241226	154200	244863810	20150	20150	20150	20150	0
281	20241226	154100	244863810	20150	20150	20150	20150	0
282	20241226	154000	244863810	20150	20150	20150	20150	0
283	20241226	153900	244863810	20150	20150	20150	20150	0
284	20241226	153800	244863810	20150	20150	20150	20150	0
285	20241226	153700	244863810	20150	20150	20150	20150	0
286	20241226	153600	244863810	20150	20150	20150	20150	0
287	20241226	153500	244863810	20150	20150	20150	20150	0
288	20241226	153400	244863810	20150	20150	20150	20150	0
289	20241226	153300	244863810	20150	20150	20150	20150	0
290	20241226	153200	244863810	20150	20150	20150	20150	0
291	20241226	153100	244863810	20150	20150	20150	20150	0
292	20241226	153000	244863810	20150	20150	20150	20150	163
293	20241226	152900	241579360	20100	20100	20100	20100	0
294	20241226	152800	241579360	20100	20100	20100	20100	0
295	20241226	152700	241579360	20100	20100	20100	20100	0
296	20241226	152600	241579360	20100	20100	20100	20100	0
297	20241226	152500	241579360	20100	20100	20100	20100	0
298	20241226	152400	241579360	20100	20100	20100	20100	0
299	20241226	152300	241579360	20100	20100	20100	20100	0
300	20241226	152200	241579360	20100	20100	20100	20100	0
301	20241226	152100	241579360	20100	20100	20100	20100	0
302	20241226	152000	241579360	20100	20100	20100	20100	0
303	20241226	151900	241579360	20100	20100	20100	20100	0
304	20241226	151800	241579360	20100	20050	20100	20050	15
305	20241226	151700	241278110	20050	20050	20050	20050	2
306	20241226	151600	241238010	20050	20100	20100	20050	81
307	20241226	151500	239609960	20050	20050	20050	20050	0
308	20241226	151400	239609960	20050	20100	20100	20050	166
309	20241226	151300	236276610	20100	20100	20100	20100	10
310	20241226	151200	236075610	20050	20050	20050	20050	0
311	20241226	151100	236075610	20050	20050	20050	20050	0
312	20241226	151000	236075610	20050	20050	20050	20050	2
313	20241226	150900	236035510	20050	20050	20050	20050	1
314	20241226	150800	236015460	20100	20100	20100	20100	0
315	20241226	150700	236015460	20100	20050	20100	20050	204
316	20241226	150600	231915110	20050	20050	20050	20050	0
317	20241226	150500	231915110	20050	20050	20050	20050	0
318	20241226	150400	231915110	20050	20050	20050	20050	1
319	20241226	150300	231895060	20050	20050	20050	20050	1
320	20241226	150200	231875010	20050	20050	20050	20050	0
321	20241226	150100	231875010	20050	20050	20050	20050	1
322	20241226	150000	231854960	20100	20100	20100	20050	7
323	20241226	145900	231714310	20050	20050	20050	20050	0
324	20241226	145800	231714310	20050	20050	20050	20050	1
325	20241226	145700	231694260	20050	20050	20050	20050	0
326	20241226	145600	231694260	20050	20050	20050	20050	210
327	20241226	145500	227483760	20050	20050	20050	20050	100
328	20241226	145400	225478760	20050	20050	20050	20050	90
329	20241226	145300	223674260	20050	20050	20050	20050	3
330	20241226	145200	223614110	20000	20000	20000	20000	1
331	20241226	145100	223594110	20000	20050	20050	20000	2
332	20241226	145000	223554060	20000	20000	20000	20000	0
333	20241226	144900	223554060	20000	20000	20000	20000	1
334	20241226	144800	223534060	20000	20000	20000	20000	1
335	20241226	144700	223514060	20050	20050	20050	20050	10
336	20241226	144600	223313560	20000	20000	20000	20000	0
337	20241226	144500	223313560	20000	20000	20000	20000	1
338	20241226	144400	223293560	20000	20000	20000	20000	0
339	20241226	144300	223293560	20000	20000	20000	20000	0
340	20241226	144200	223293560	20000	20050	20050	20000	3
341	20241226	144100	223233460	20000	20000	20000	20000	0
342	20241226	144000	223233460	20000	20000	20000	20000	1
343	20241226	143900	223213460	20000	20000	20000	20000	0
344	20241226	143800	223213460	20000	20000	20000	20000	0
345	20241226	143700	223213460	20000	20000	20000	20000	1
346	20241226	143600	223193460	20000	20000	20000	20000	0
347	20241226	143500	223193460	20000	20000	20000	20000	0
348	20241226	143400	223193460	20000	20000	20000	20000	0
349	20241226	143300	223193460	20000	20000	20000	20000	2
350	20241226	143200	223153460	20000	20000	20000	20000	0
351	20241226	143100	223153460	20000	20000	20000	20000	0
352	20241226	143000	223153460	20000	20000	20000	20000	1
353	20241226	142900	223133460	20050	20050	20050	20050	1
354	20241226	142800	223113410	20050	20050	20050	20050	1
355	20241226	142700	223093360	20000	20000	20000	20000	6
356	20241226	142600	222973360	20000	20000	20000	20000	1
357	20241226	142500	222953360	20000	20000	20000	20000	0
358	20241226	142400	222953360	20000	20000	20000	20000	1
359	20241226	142300	222933360	20000	20000	20000	20000	0
360	20241226	142200	222933360	20000	20000	20000	20000	0
361	20241226	142100	222933360	20000	20000	20000	20000	2
362	20241226	142000	222893360	20000	20000	20000	20000	1
363	20241226	141900	222873360	20000	20000	20000	20000	500
364	20241226	141800	212873360	20000	20000	20000	20000	50
365	20241226	141700	211873360	20000	20000	20000	20000	1
366	20241226	141600	211853360	20050	20050	20050	20050	375
367	20241226	141500	204334610	20000	20000	20000	20000	0
368	20241226	141400	204334610	20000	20050	20050	20000	3
369	20241226	141300	204274510	20050	20000	20050	20000	2
370	20241226	141200	204234460	20000	20000	20000	20000	0
371	20241226	141100	204234460	20000	20050	20050	20000	57
372	20241226	141000	203094210	20000	20000	20000	20000	0
373	20241226	140900	203094210	20000	20000	20000	20000	0
374	20241226	140800	203094210	20000	20000	20000	20000	0
375	20241226	140700	203094210	20000	20000	20000	20000	0
376	20241226	140600	203094210	20000	20000	20000	20000	2
377	20241226	140500	203054210	20000	20000	20000	20000	0
378	20241226	140400	203054210	20000	20000	20000	20000	0
379	20241226	140300	203054210	20000	20000	20000	20000	1
380	20241226	140200	203034210	20000	20000	20000	20000	0
381	20241226	140100	203034210	20000	20000	20000	20000	0
382	20241226	140000	203034210	20000	20000	20000	20000	0
383	20241226	135900	203034210	20000	20000	20000	20000	1
384	20241226	135800	203014210	20000	20000	20000	20000	15
385	20241226	135700	202714210	20050	20050	20050	20050	0
386	20241226	135600	202714210	20050	20000	20050	20000	2
387	20241226	135500	202674160	20000	20000	20000	20000	0
388	20241226	135400	202674160	20000	20000	20000	20000	0
389	20241226	135300	202674160	20000	20000	20000	20000	1
390	20241226	135200	202654160	20000	20000	20000	20000	27
391	20241226	135100	202114160	20000	20000	20000	20000	0
392	20241226	135000	202114160	20000	20000	20000	20000	1
393	20241226	134900	202094160	20050	20050	20050	20050	130
394	20241226	134800	199487660	20000	20000	20000	20000	0
395	20241226	134700	199487660	20000	20000	20000	20000	0
396	20241226	134600	199487660	20000	20000	20000	20000	1
397	20241226	134500	199467660	20050	20050	20050	20050	50
398	20241226	134400	198465160	20000	20000	20000	20000	0
399	20241226	134300	198465160	20000	20000	20000	20000	2
400	20241226	134200	198425160	20000	20000	20000	20000	0
401	20241226	134100	198425160	20000	20000	20000	20000	600
402	20241226	134000	186425160	20000	20050	20050	20000	27
403	20241226	133900	185883860	20000	20000	20000	20000	0
404	20241226	133800	185883860	20000	20000	20000	20000	0
405	20241226	133700	185883860	20000	20050	20050	20000	3
406	20241226	133600	185823760	20050	20050	20050	20050	197
407	20241226	133500	181873910	20050	20050	20050	20050	0
408	20241226	133400	181873910	20050	20050	20050	20050	21
409	20241226	133300	181452860	20050	20050	20050	20050	350
410	20241226	133200	174435360	20050	20050	20050	20050	1
411	20241226	133100	174415310	20050	20050	20050	20050	0
412	20241226	133000	174415310	20050	20050	20050	20050	6
413	20241226	132900	174295010	20050	20050	20050	20050	1
414	20241226	132800	174274960	20050	20050	20050	20050	0
415	20241226	132700	174274960	20050	20050	20050	20050	15
416	20241226	132600	173974210	20050	20050	20050	20050	0
417	20241226	132500	173974210	20050	20050	20050	20050	1
418	20241226	132400	173954160	20050	20050	20050	20050	0
419	20241226	132300	173954160	20050	20050	20050	20050	21
420	20241226	132200	173533110	20050	20050	20050	20050	1
421	20241226	132100	173513060	20150	20150	20150	20150	0
422	20241226	132000	173513060	20150	20150	20150	20150	10
423	20241226	131900	173311560	20050	20050	20050	20050	1
424	20241226	131800	173291510	20100	20100	20100	20100	0
425	20241226	131700	173291510	20100	20100	20100	20100	0
426	20241226	131600	173291510	20100	20100	20100	20100	30
427	20241226	131500	172688510	20150	20150	20150	20150	1
428	20241226	131400	172668360	20100	20100	20100	20100	1
429	20241226	131300	172648260	20100	20100	20100	20100	0
430	20241226	131200	172648260	20100	20100	20100	20100	1
431	20241226	131100	172628160	20100	20100	20100	20100	0
432	20241226	131000	172628160	20100	20100	20100	20100	0
433	20241226	130900	172628160	20100	20100	20100	20100	6
434	20241226	130800	172507560	20100	20100	20100	20100	0
435	20241226	130700	172507560	20100	20100	20100	20100	1
436	20241226	130600	172487460	20100	20100	20100	20100	1
437	20241226	130500	172467360	20100	20100	20100	20100	0
438	20241226	130400	172467360	20100	20100	20100	20100	0
439	20241226	130300	172467360	20100	20100	20100	20100	3
440	20241226	130200	172407060	20100	20100	20100	20100	9
441	20241226	130100	172226160	20100	20100	20100	20100	0
442	20241226	130000	172226160	20100	20150	20150	20100	2
443	20241226	125900	172185910	20100	20100	20100	20100	0
444	20241226	125800	172185910	20100	20100	20100	20100	21
445	20241226	125700	171763810	20100	20100	20100	20100	40
446	20241226	125600	170959810	20100	20100	20100	20100	0
447	20241226	125500	170959810	20100	20100	20100	20100	0
448	20241226	125400	170959810	20100	20100	20100	20100	0
449	20241226	125300	170959810	20100	20100	20100	20100	1
450	20241226	125200	170939710	20100	20100	20100	20100	0
451	20241226	125100	170939710	20100	20100	20100	20100	4
452	20241226	125000	170859310	20100	20100	20150	20100	8
453	20241226	124900	170698360	20100	20100	20100	20100	120
454	20241226	124800	168286360	20100	20100	20100	20100	0
455	20241226	124700	168286360	20100	20100	20100	20100	0
456	20241226	124600	168286360	20100	20100	20100	20100	0
457	20241226	124500	168286360	20100	20100	20100	20100	1
458	20241226	124400	168266260	20050	20050	20050	20050	1
459	20241226	124300	168246210	20100	20100	20100	20100	0
460	20241226	124200	168246210	20100	20100	20150	20100	502
461	20241226	124100	158131210	20150	20150	20150	20150	0
462	20241226	124000	158131210	20150	20050	20150	20050	507
463	20241226	123900	147919210	20050	20050	20050	20050	0
464	20241226	123800	147919210	20050	20050	20050	20050	0
465	20241226	123700	147919210	20050	20050	20050	20050	1
466	20241226	123600	147899160	20100	20100	20100	20100	0
467	20241226	123500	147899160	20100	20100	20100	20100	0
468	20241226	123400	147899160	20100	20100	20100	20100	0
469	20241226	123300	147899160	20100	20100	20100	20100	0
470	20241226	123200	147899160	20100	20100	20100	20100	0
471	20241226	123100	147899160	20100	20050	20100	20050	2
472	20241226	123000	147859010	20050	20050	20050	20050	0
473	20241226	122900	147859010	20050	20050	20050	20050	0
474	20241226	122800	147859010	20050	20050	20050	20050	0
475	20241226	122700	147859010	20050	20050	20050	20050	0
476	20241226	122600	147859010	20050	20050	20050	20050	0
477	20241226	122500	147859010	20050	20050	20050	20050	0
478	20241226	122400	147859010	20050	20050	20050	20050	1
479	20241226	122300	147838960	20100	20100	20100	20100	0
480	20241226	122200	147838960	20100	20100	20100	20100	0
481	20241226	122100	147838960	20100	20100	20100	20100	25
482	20241226	122000	147336460	20100	20100	20100	20100	0
483	20241226	121900	147336460	20100	20100	20100	20100	0
484	20241226	121800	147336460	20100	20100	20100	20100	0
485	20241226	121700	147336460	20100	20050	20100	20050	2
486	20241226	121600	147296310	20050	20050	20050	20050	0
487	20241226	121500	147296310	20050	20050	20050	20050	0
488	20241226	121400	147296310	20050	20050	20050	20050	0
489	20241226	121300	147296310	20050	20050	20050	20050	0
490	20241226	121200	147296310	20050	20050	20050	20050	0
491	20241226	121100	147296310	20050	20050	20050	20050	0
492	20241226	121000	147296310	20050	20050	20050	20050	0
493	20241226	120900	147296310	20050	20050	20050	20050	2
494	20241226	120800	147256210	20050	20050	20050	20050	0
495	20241226	120700	147256210	20050	20050	20050	20050	2
496	20241226	120600	147216110	20000	20000	20000	20000	0
497	20241226	120500	147216110	20000	20000	20000	20000	0
498	20241226	120400	147216110	20000	20000	20000	20000	0
499	20241226	120300	147216110	20000	20000	20000	20000	11
500	20241226	120200	146996110	20100	20100	20100	20100	0
501	20241226	120100	146996110	20100	20100	20100	20100	39
502	20241226	120000	146212210	20000	20000	20000	20000	0
503	20241226	115900	146212210	20000	20000	20000	20000	44
504	20241226	115800	145332210	20150	20150	20150	20150	0
505	20241226	115700	145332210	20150	20150	20150	20150	39
506	20241226	115600	144546360	20150	20150	20150	20150	0
507	20241226	115500	144546360	20150	20150	20150	20150	0
508	20241226	115400	144546360	20150	20050	20150	20050	26
509	20241226	115300	144023160	20000	20000	20000	20000	0
510	20241226	115200	144023160	20000	20000	20000	20000	0
511	20241226	115100	144023160	20000	20000	20000	20000	0
512	20241226	115000	144023160	20000	20000	20000	20000	0
513	20241226	114900	144023160	20000	20000	20000	20000	0
514	20241226	114800	144023160	20000	20100	20100	20000	1010
515	20241226	114700	123805210	20100	20100	20100	20100	1
516	20241226	114600	123785110	20100	20100	20100	20100	0
517	20241226	114500	123785110	20100	20100	20100	20100	0
518	20241226	114400	123785110	20100	20100	20100	20100	0
519	20241226	114300	123785110	20100	20100	20100	20100	0
520	20241226	114200	123785110	20100	20100	20100	20100	0
521	20241226	114100	123785110	20100	20100	20100	20100	31
522	20241226	114000	123162010	20150	20150	20150	20150	0
523	20241226	113900	123162010	20150	20150	20150	20150	0
524	20241226	113800	123162010	20150	20150	20150	20150	0
525	20241226	113700	123162010	20150	20150	20150	20150	0
526	20241226	113600	123162010	20150	20150	20150	20150	10
527	20241226	113500	122960510	20150	20150	20150	20150	1
528	20241226	113400	122940360	20100	20100	20100	20100	204
529	20241226	113300	118839960	20150	20150	20150	20150	185
530	20241226	113200	115112210	20150	20150	20150	20150	1
531	20241226	113100	115092060	20200	20200	20200	20200	0
532	20241226	113000	115092060	20200	20200	20200	20200	0
533	20241226	112900	115092060	20200	20200	20200	20200	0
534	20241226	112800	115092060	20200	20200	20200	20200	0
535	20241226	112700	115092060	20200	20200	20200	20200	0
536	20241226	112600	115092060	20200	20200	20200	20200	0
537	20241226	112500	115092060	20200	20200	20200	20200	0
538	20241226	112400	115092060	20200	20200	20200	20200	0
539	20241226	112300	115092060	20200	20200	20200	20200	0
540	20241226	112200	115092060	20200	20200	20200	20200	0
541	20241226	112100	115092060	20200	20200	20200	20200	1
542	20241226	112000	115071860	20200	20200	20200	20200	19
543	20241226	111900	114688060	20200	20200	20200	20200	0
544	20241226	111800	114688060	20200	20200	20200	20200	0
545	20241226	111700	114688060	20200	20200	20200	20200	0
546	20241226	111600	114688060	20200	20200	20200	20200	0
547	20241226	111500	114688060	20200	20200	20200	20200	0
548	20241226	111400	114688060	20200	20200	20200	20200	0
549	20241226	111300	114688060	20200	20200	20200	20200	3
550	20241226	111200	114627460	20200	20200	20200	20200	0
551	20241226	111100	114627460	20200	20200	20200	20200	0
552	20241226	111000	114627460	20200	20200	20200	20200	0
553	20241226	110900	114627460	20200	20200	20200	20200	0
554	20241226	110800	114627460	20200	20200	20200	20200	0
555	20241226	110700	114627460	20200	20200	20200	20200	18
556	20241226	110600	114263860	20200	20200	20200	20200	10
557	20241226	110500	114061860	20200	20200	20200	20200	0
558	20241226	110400	114061860	20200	20200	20200	20200	1
559	20241226	110300	114041660	20200	20200	20200	20200	0
560	20241226	110200	114041660	20200	20200	20200	20200	0
561	20241226	110100	114041660	20200	20200	20200	20200	0
562	20241226	110000	114041660	20200	20200	20200	20200	1501
563	20241226	105900	83721460	20150	20150	20150	20150	0
564	20241226	105800	83721460	20150	20150	20150	20150	0
565	20241226	105700	83721460	20150	20150	20150	20150	0
566	20241226	105600	83721460	20150	20150	20150	20150	34
567	20241226	105500	83036360	20150	20150	20150	20150	1
568	20241226	105400	83016210	20150	20150	20150	20150	68
569	20241226	105300	81646010	20200	20200	20200	20200	1
570	20241226	105200	81625810	20200	20200	20200	20200	0
571	20241226	105100	81625810	20200	20200	20200	20200	0
572	20241226	105000	81625810	20200	20200	20200	20200	2
573	20241226	104900	81585410	20200	20200	20200	20200	0
574	20241226	104800	81585410	20200	20200	20200	20200	0
575	20241226	104700	81585410	20200	20200	20200	20200	10
576	20241226	104600	81383410	20200	20200	20200	20200	0
577	20241226	104500	81383410	20200	20200	20200	20200	6
578	20241226	104400	81262210	20150	20150	20150	20150	0
579	20241226	104300	81262210	20150	20150	20150	20150	0
580	20241226	104200	81262210	20150	20150	20150	20150	0
581	20241226	104100	81262210	20150	20150	20150	20150	0
582	20241226	104000	81262210	20150	20150	20150	20150	0
583	20241226	103900	81262210	20150	20150	20150	20150	0
584	20241226	103800	81262210	20150	20150	20150	20150	5
585	20241226	103700	81161460	20100	20100	20100	20100	1
586	20241226	103600	81141360	20100	20100	20100	20100	0
587	20241226	103500	81141360	20100	20100	20100	20100	0
588	20241226	103400	81141360	20100	20100	20100	20100	20
589	20241226	103300	80739360	20100	20100	20100	20100	0
590	20241226	103200	80739360	20100	20100	20100	20100	0
591	20241226	103100	80739360	20100	20150	20150	20100	140
592	20241226	103000	77923360	20150	20150	20150	20150	9
593	20241226	102900	77742010	20200	20200	20200	20200	0
594	20241226	102800	77742010	20200	20200	20200	20200	0
595	20241226	102700	77742010	20200	20100	20200	20100	3
596	20241226	102600	77681560	20150	20150	20150	20150	148
597	20241226	102500	74699360	20150	20150	20150	20150	21
598	20241226	102400	74276210	20150	20150	20150	20150	0
599	20241226	102300	74276210	20150	20150	20150	20150	0
600	20241226	102200	74276210	20150	20150	20150	20150	0
601	20241226	102100	74276210	20150	20150	20150	20150	0
602	20241226	102000	74276210	20150	20150	20150	20150	1
603	20241226	101900	74256060	20100	20100	20100	20100	0
604	20241226	101800	74256060	20100	20100	20100	20100	47
605	20241226	101700	73311360	20100	20100	20100	20100	0
606	20241226	101600	73311360	20100	20100	20100	20100	20
607	20241226	101500	72909360	20100	20100	20100	20100	0
608	20241226	101400	72909360	20100	20100	20100	20100	0
609	20241226	101300	72909360	20100	20100	20100	20100	0
610	20241226	101200	72909360	20100	20100	20100	20100	0
611	20241226	101100	72909360	20100	20100	20100	20100	1
612	20241226	101000	72889260	20100	20100	20100	20100	0
613	20241226	100900	72889260	20100	20050	20100	20050	14
614	20241226	100800	72608510	20100	20100	20100	20100	2
615	20241226	100700	72568310	20100	20100	20100	20100	4
616	20241226	100600	72487910	20050	20000	20050	20000	271
617	20241226	100500	67055910	20000	20000	20000	20000	0
618	20241226	100400	67055910	20000	20000	20000	20000	20
619	20241226	100300	66655910	20000	20000	20000	20000	0
620	20241226	100200	66655910	20000	20000	20000	20000	20
621	20241226	100100	66255910	20000	20000	20000	20000	100
622	20241226	100000	64255910	20000	20000	20000	20000	167
623	20241226	095900	60915910	20050	20050	20050	20050	42
624	20241226	095800	60073810	20050	20050	20050	20050	0
625	20241226	095700	60073810	20050	20050	20050	20050	1
626	20241226	095600	60053760	20050	20050	20050	20050	0
627	20241226	095500	60053760	20050	20050	20050	20050	0
628	20241226	095400	60053760	20050	20050	20050	20050	0
629	20241226	095300	60053760	20050	20050	20050	20050	91
630	20241226	095200	58229210	20050	20050	20050	20050	0
631	20241226	095100	58229210	20050	20050	20050	20050	88
632	20241226	095000	56464810	20050	20050	20050	20050	0
633	20241226	094900	56464810	20050	20050	20050	20050	298
634	20241226	094800	50489910	20050	20050	20050	20050	0
635	20241226	094700	50489910	20050	20050	20050	20050	0
636	20241226	094600	50489910	20050	20050	20050	20050	0
637	20241226	094500	50489910	20050	20050	20050	20050	64
638	20241226	094400	49206710	20050	20050	20050	20050	65
639	20241226	094300	47903460	20100	20100	20100	20100	9
640	20241226	094200	47722560	20050	20050	20050	20050	0
641	20241226	094100	47722560	20050	20050	20050	20050	0
642	20241226	094000	47722560	20050	20050	20050	20050	0
643	20241226	093900	47722560	20050	20050	20050	20050	4
644	20241226	093800	47642360	20100	20100	20100	20100	0
645	20241226	093700	47642360	20100	20100	20100	20100	0
646	20241226	093600	47642360	20100	20100	20100	20100	1
647	20241226	093500	47622260	20100	20100	20100	20100	0
648	20241226	093400	47622260	20100	20100	20100	20100	15
649	20241226	093300	47320760	20050	20050	20050	20050	0
650	20241226	093200	47320760	20050	20050	20050	20050	0
651	20241226	093100	47320760	20050	20050	20050	20050	0
652	20241226	093000	47320760	20050	20050	20050	20050	0
653	20241226	092900	47320760	20050	20050	20050	20050	5
654	20241226	092800	47220510	20000	20050	20050	20000	101
655	20241226	092700	45197960	20050	20000	20050	20000	39
656	20241226	092600	44417810	20050	20050	20050	20050	64
657	20241226	092500	43134610	20050	20000	20050	20000	2
658	20241226	092400	43094560	20050	20050	20050	20050	3
659	20241226	092300	43034410	20050	20050	20050	20050	0
660	20241226	092200	43034410	20050	20050	20050	20050	0
661	20241226	092100	43034410	20050	20050	20050	20050	0
662	20241226	092000	43034410	20050	20000	20050	20000	130
663	20241226	091900	40432910	20000	20000	20000	20000	0
664	20241226	091800	40432910	20000	20000	20000	20000	1297
665	20241226	091700	14492910	20000	19990	20000	19990	62
666	20241226	091600	13253250	20000	20000	20000	20000	0
667	20241226	091500	13253250	20000	20000	20000	20000	279
668	20241226	091400	7673250	20000	20000	20000	20000	0
669	20241226	091300	7673250	20000	20000	20000	20000	0
670	20241226	091200	7673250	20000	20000	20000	20000	20
671	20241226	091100	7273250	20050	20050	20050	20050	1
672	20241226	091000	7253200	20100	20100	20100	20100	0
673	20241226	090900	7253200	20100	20100	20100	20100	0
674	20241226	090800	7253200	20100	20100	20100	20100	0
675	20241226	090700	7253200	20100	20100	20100	20100	1
676	20241226	090600	7233100	20100	20100	20100	20100	1
677	20241226	090500	7213000	20100	20100	20100	20100	121
678	20241226	090400	4780900	20100	20100	20100	20100	1
679	20241226	090300	4760800	20000	20000	20000	20000	124
680	20241226	090200	2280800	20000	20000	20000	20000	50
681	20241226	090100	1280800	20100	20100	20100	20100	8
682	20241226	090000	1120000	20000	20000	20000	20000	56