KissMeData/019210/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190500	412463820	5320	5320	5320	5320	9522
3	20241226	190400	412463820	5320	5320	5320	5320	0
4	20241226	190300	412463820	5320	5320	5320	5320	0
5	20241226	190200	412463820	5320	5320	5320	5320	0
6	20241226	190100	412463820	5320	5320	5320	5320	0
7	20241226	190000	412463820	5320	5320	5320	5320	0
8	20241226	185900	412463820	5320	5320	5320	5320	0
9	20241226	185800	412463820	5320	5320	5320	5320	0
10	20241226	185700	412463820	5320	5320	5320	5320	0
11	20241226	185600	412463820	5320	5320	5320	5320	0
12	20241226	185500	412463820	5320	5320	5320	5320	0
13	20241226	185400	412463820	5320	5320	5320	5320	0
14	20241226	185300	412463820	5320	5320	5320	5320	0
15	20241226	185200	412463820	5320	5320	5320	5320	0
16	20241226	185100	412463820	5320	5320	5320	5320	0
17	20241226	185000	412463820	5320	5320	5320	5320	0
18	20241226	184900	412463820	5320	5320	5320	5320	0
19	20241226	184800	412463820	5320	5320	5320	5320	0
20	20241226	184700	412463820	5320	5320	5320	5320	0
21	20241226	184600	412463820	5320	5320	5320	5320	0
22	20241226	184500	412463820	5320	5320	5320	5320	0
23	20241226	184400	412463820	5320	5320	5320	5320	0
24	20241226	184300	412463820	5320	5320	5320	5320	0
25	20241226	184200	412463820	5320	5320	5320	5320	0
26	20241226	184100	412463820	5320	5320	5320	5320	0
27	20241226	184000	412463820	5320	5320	5320	5320	0
28	20241226	183900	412463820	5320	5320	5320	5320	0
29	20241226	183800	412463820	5320	5320	5320	5320	0
30	20241226	183700	412463820	5320	5320	5320	5320	0
31	20241226	183600	412463820	5320	5320	5320	5320	0
32	20241226	183500	412463820	5320	5320	5320	5320	9522
33	20241226	183400	412463820	5320	5320	5320	5320	0
34	20241226	183300	412463820	5320	5320	5320	5320	0
35	20241226	183200	412463820	5320	5320	5320	5320	0
36	20241226	183100	412463820	5320	5320	5320	5320	0
37	20241226	183000	412463820	5320	5320	5320	5320	0
38	20241226	182900	412463820	5320	5320	5320	5320	0
39	20241226	182800	412463820	5320	5320	5320	5320	0
40	20241226	182700	412463820	5320	5320	5320	5320	0
41	20241226	182600	412463820	5320	5320	5320	5320	0
42	20241226	182500	412463820	5320	5320	5320	5320	0
43	20241226	182400	412463820	5320	5320	5320	5320	0
44	20241226	182300	412463820	5320	5320	5320	5320	0
45	20241226	182200	412463820	5320	5320	5320	5320	0
46	20241226	182100	412463820	5320	5320	5320	5320	0
47	20241226	182000	412463820	5320	5320	5320	5320	0
48	20241226	181900	412463820	5320	5320	5320	5320	0
49	20241226	181800	412463820	5320	5320	5320	5320	0
50	20241226	181700	412463820	5320	5320	5320	5320	0
51	20241226	181600	412463820	5320	5320	5320	5320	0
52	20241226	181500	412463820	5320	5320	5320	5320	0
53	20241226	181400	412463820	5320	5320	5320	5320	0
54	20241226	181300	412463820	5320	5320	5320	5320	0
55	20241226	181200	412463820	5320	5320	5320	5320	0
56	20241226	181100	412463820	5320	5320	5320	5320	0
57	20241226	181000	412463820	5320	5320	5320	5320	0
58	20241226	180900	412463820	5320	5320	5320	5320	0
59	20241226	180800	412463820	5320	5320	5320	5320	0
60	20241226	180700	412463820	5320	5320	5320	5320	0
61	20241226	180600	412463820	5320	5320	5320	5320	0
62	20241226	180500	412463820	5320	5320	5320	5320	9522
63	20241226	180400	412463820	5320	5320	5320	5320	0
64	20241226	180300	412463820	5320	5320	5320	5320	0
65	20241226	180200	412463820	5320	5320	5320	5320	0
66	20241226	180100	412463820	5320	5320	5320	5320	0
67	20241226	180000	412463820	5320	5320	5320	5320	0
68	20241226	175900	412463820	5320	5320	5320	5320	0
69	20241226	175800	412463820	5320	5320	5320	5320	0
70	20241226	175700	412463820	5320	5320	5320	5320	0
71	20241226	175600	412463820	5320	5320	5320	5320	0
72	20241226	175500	412463820	5320	5320	5320	5320	0
73	20241226	175400	412463820	5320	5320	5320	5320	0
74	20241226	175300	412463820	5320	5320	5320	5320	0
75	20241226	175200	412463820	5320	5320	5320	5320	0
76	20241226	175100	412463820	5320	5320	5320	5320	0
77	20241226	175000	412463820	5320	5320	5320	5320	0
78	20241226	174900	412463820	5320	5320	5320	5320	0
79	20241226	174800	412463820	5320	5320	5320	5320	0
80	20241226	174700	412463820	5320	5320	5320	5320	0
81	20241226	174600	412463820	5320	5320	5320	5320	0
82	20241226	174500	412463820	5320	5320	5320	5320	0
83	20241226	174400	412463820	5320	5320	5320	5320	0
84	20241226	174300	412463820	5320	5320	5320	5320	0
85	20241226	174200	412463820	5320	5320	5320	5320	0
86	20241226	174100	412463820	5320	5320	5320	5320	0
87	20241226	174000	412463820	5320	5320	5320	5320	0
88	20241226	173900	412463820	5320	5320	5320	5320	0
89	20241226	173800	412463820	5320	5320	5320	5320	0
90	20241226	173700	412463820	5320	5320	5320	5320	0
91	20241226	173600	412463820	5320	5320	5320	5320	0
92	20241226	173500	412463820	5320	5320	5320	5320	9522
93	20241226	173400	412463820	5320	5320	5320	5320	0
94	20241226	173300	412463820	5320	5320	5320	5320	0
95	20241226	173200	412463820	5320	5320	5320	5320	0
96	20241226	173100	412463820	5320	5320	5320	5320	0
97	20241226	173000	412463820	5320	5320	5320	5320	0
98	20241226	172900	412463820	5320	5320	5320	5320	0
99	20241226	172800	412463820	5320	5320	5320	5320	0
100	20241226	172700	412463820	5320	5320	5320	5320	0
101	20241226	172600	412463820	5320	5320	5320	5320	0
102	20241226	172500	412463820	5320	5320	5320	5320	0
103	20241226	172400	412463820	5320	5320	5320	5320	0
104	20241226	172300	412463820	5320	5320	5320	5320	0
105	20241226	172200	412463820	5320	5320	5320	5320	0
106	20241226	172100	412463820	5320	5320	5320	5320	0
107	20241226	172000	412463820	5320	5320	5320	5320	0
108	20241226	171900	412463820	5320	5320	5320	5320	0
109	20241226	171800	412463820	5320	5320	5320	5320	0
110	20241226	171700	412463820	5320	5320	5320	5320	0
111	20241226	171600	412463820	5320	5320	5320	5320	0
112	20241226	171500	412463820	5320	5320	5320	5320	0
113	20241226	171400	412463820	5320	5320	5320	5320	0
114	20241226	171300	412463820	5320	5320	5320	5320	0
115	20241226	171200	412463820	5320	5320	5320	5320	0
116	20241226	171100	412463820	5320	5320	5320	5320	0
117	20241226	171000	412463820	5320	5320	5320	5320	0
118	20241226	170900	412463820	5320	5320	5320	5320	0
119	20241226	170800	412463820	5320	5320	5320	5320	0
120	20241226	170700	412463820	5320	5320	5320	5320	0
121	20241226	170600	412463820	5320	5320	5320	5320	0
122	20241226	170500	412463820	5320	5320	5320	5320	9522
123	20241226	170400	412463820	5320	5320	5320	5320	0
124	20241226	170300	412463820	5320	5320	5320	5320	0
125	20241226	170200	412463820	5320	5320	5320	5320	0
126	20241226	170100	412463820	5320	5320	5320	5320	0
127	20241226	170000	412463820	5320	5320	5320	5320	0
128	20241226	165900	412463820	5320	5320	5320	5320	0
129	20241226	165800	412463820	5320	5320	5320	5320	0
130	20241226	165700	412463820	5320	5320	5320	5320	0
131	20241226	165600	412463820	5320	5320	5320	5320	0
132	20241226	165500	412463820	5320	5320	5320	5320	0
133	20241226	165400	412463820	5320	5320	5320	5320	0
134	20241226	165300	412463820	5320	5320	5320	5320	0
135	20241226	165200	412463820	5320	5320	5320	5320	0
136	20241226	165100	412463820	5320	5320	5320	5320	0
137	20241226	165000	412463820	5320	5320	5320	5320	0
138	20241226	164900	412463820	5320	5320	5320	5320	0
139	20241226	164800	412463820	5320	5320	5320	5320	0
140	20241226	164700	412463820	5320	5320	5320	5320	0
141	20241226	164600	412463820	5320	5320	5320	5320	0
142	20241226	164500	412463820	5320	5320	5320	5320	0
143	20241226	164400	412463820	5320	5320	5320	5320	0
144	20241226	164300	412463820	5320	5320	5320	5320	0
145	20241226	164200	412463820	5320	5320	5320	5320	0
146	20241226	164100	412463820	5320	5320	5320	5320	0
147	20241226	164000	412463820	5320	5320	5320	5320	0
148	20241226	163900	412463820	5320	5320	5320	5320	0
149	20241226	163800	412463820	5320	5320	5320	5320	0
150	20241226	163700	412463820	5320	5320	5320	5320	0
151	20241226	163600	412463820	5320	5320	5320	5320	0
152	20241226	163500	412463820	5320	5320	5320	5320	9522
153	20241226	163400	412463820	5320	5320	5320	5320	0
154	20241226	163300	412463820	5320	5320	5320	5320	0
155	20241226	163200	412463820	5320	5320	5320	5320	0
156	20241226	163100	412463820	5320	5320	5320	5320	0
157	20241226	163000	412463820	5320	5320	5320	5320	0
158	20241226	162900	412463820	5320	5320	5320	5320	0
159	20241226	162800	412463820	5320	5320	5320	5320	0
160	20241226	162700	412463820	5320	5320	5320	5320	0
161	20241226	162600	412463820	5320	5320	5320	5320	0
162	20241226	162500	412463820	5320	5320	5320	5320	0
163	20241226	162400	412463820	5320	5320	5320	5320	0
164	20241226	162300	412463820	5320	5320	5320	5320	0
165	20241226	162200	412463820	5320	5320	5320	5320	0
166	20241226	162100	412463820	5320	5320	5320	5320	0
167	20241226	162000	412463820	5320	5320	5320	5320	0
168	20241226	161900	412463820	5320	5320	5320	5320	0
169	20241226	161800	412463820	5320	5320	5320	5320	0
170	20241226	161700	412463820	5320	5320	5320	5320	0
171	20241226	161600	412463820	5320	5320	5320	5320	0
172	20241226	161500	412463820	5320	5320	5320	5320	0
173	20241226	161400	412463820	5320	5320	5320	5320	0
174	20241226	161300	412463820	5320	5320	5320	5320	0
175	20241226	161200	412463820	5320	5320	5320	5320	0
176	20241226	161100	412463820	5320	5320	5320	5320	0
177	20241226	161000	412463820	5320	5320	5320	5320	0
178	20241226	160900	412463820	5320	5320	5320	5320	0
179	20241226	160800	412463820	5320	5320	5320	5320	0
180	20241226	160700	412463820	5320	5320	5320	5320	0
181	20241226	160600	412463820	5320	5320	5320	5320	0
182	20241226	160500	412463820	5320	5320	5320	5320	9522
183	20241226	160400	412463820	5320	5320	5320	5320	0
184	20241226	160300	412463820	5320	5320	5320	5320	0
185	20241226	160200	412463820	5320	5320	5320	5320	0
186	20241226	160100	412463820	5320	5320	5320	5320	0
187	20241226	160000	412463820	5320	5320	5320	5320	0
188	20241226	155900	412463820	5320	5320	5320	5320	0
189	20241226	155800	412463820	5320	5320	5320	5320	0
190	20241226	155700	412463820	5320	5320	5320	5320	0
191	20241226	155600	412463820	5320	5320	5320	5320	0
192	20241226	155500	412463820	5320	5320	5320	5320	0
193	20241226	155400	412463820	5320	5320	5320	5320	0
194	20241226	155300	412463820	5320	5320	5320	5320	0
195	20241226	155200	412463820	5320	5320	5320	5320	0
196	20241226	155100	412463820	5320	5320	5320	5320	0
197	20241226	155000	412463820	5320	5320	5320	5320	0
198	20241226	154900	412463820	5320	5320	5320	5320	0
199	20241226	154800	412463820	5320	5320	5320	5320	0
200	20241226	154700	412463820	5320	5320	5320	5320	0
201	20241226	154600	412463820	5320	5320	5320	5320	0
202	20241226	154500	412463820	5320	5320	5320	5320	0
203	20241226	154400	412463820	5320	5320	5320	5320	0
204	20241226	154300	412463820	5320	5320	5320	5320	0
205	20241226	154200	412463820	5320	5320	5320	5320	0
206	20241226	154100	412463820	5320	5320	5320	5320	0
207	20241226	154000	412463820	5320	5320	5320	5320	0
208	20241226	153900	412463820	5320	5320	5320	5320	0
209	20241226	153800	412463820	5320	5320	5320	5320	0
210	20241226	153700	412463820	5320	5320	5320	5320	0
211	20241226	153600	412463820	5320	5320	5320	5320	0
212	20241226	153500	412463820	5320	5320	5320	5320	9522
213	20241226	153400	412463820	5320	5320	5320	5320	0
214	20241226	153300	412463820	5320	5320	5320	5320	0
215	20241226	153200	412463820	5320	5320	5320	5320	0
216	20241226	153100	412463820	5320	5320	5320	5320	0
217	20241226	153000	412463820	5320	5320	5320	5320	9522
218	20241226	152900	361806780	5300	5300	5300	5300	0
219	20241226	152800	361806780	5300	5300	5300	5300	0
220	20241226	152700	361806780	5300	5300	5300	5300	0
221	20241226	152600	361806780	5300	5300	5300	5300	0
222	20241226	152500	361806780	5300	5300	5300	5300	0
223	20241226	152400	361806780	5300	5300	5300	5300	0
224	20241226	152300	361806780	5300	5300	5300	5300	0
225	20241226	152200	361806780	5300	5300	5300	5300	0
226	20241226	152100	361806780	5300	5300	5300	5300	0
227	20241226	152000	361806780	5300	5300	5300	5300	0
228	20241226	151900	361806780	5300	5300	5300	5290	138
229	20241226	151800	361075710	5300	5300	5300	5290	1381
230	20241226	151700	353764410	5300	5290	5300	5290	547
231	20241226	151600	350866310	5300	5290	5300	5290	215
232	20241226	151500	349726840	5280	5290	5290	5280	788
233	20241226	151400	345563490	5300	5290	5300	5290	696
234	20241226	151300	341875850	5300	5300	5300	5290	30
235	20241226	151200	341717000	5300	5290	5300	5290	170
236	20241226	151100	340817680	5290	5290	5300	5290	264
237	20241226	151000	339421110	5300	5280	5300	5280	18
238	20241226	150900	339326050	5300	5280	5300	5280	15
239	20241226	150800	339246830	5300	5280	5300	5280	17
240	20241226	150700	339157050	5300	5280	5300	5280	16
241	20241226	150600	339072550	5300	5300	5300	5300	1
242	20241226	150500	339067250	5280	5280	5280	5280	17
243	20241226	150400	338977490	5300	5280	5300	5280	15
244	20241226	150300	338898270	5300	5290	5300	5290	667
245	20241226	150200	335369830	5290	5280	5290	5280	23
246	20241226	150100	335248270	5290	5280	5290	5280	31
247	20241226	150000	335084460	5290	5290	5290	5280	39
248	20241226	145900	334878280	5290	5280	5290	5280	18
249	20241226	145800	334783230	5290	5280	5290	5280	210
250	20241226	145700	333672470	5290	5280	5290	5280	19
251	20241226	145600	333572120	5290	5280	5290	5280	201
252	20241226	145500	332510830	5280	5280	5280	5280	15
253	20241226	145400	332431630	5280	5280	5280	5280	21
254	20241226	145300	332320750	5280	5280	5280	5280	11
255	20241226	145200	332262670	5290	5280	5290	5280	48
256	20241226	145100	332008930	5290	5290	5290	5280	15
257	20241226	145000	331929710	5280	5280	5280	5280	22
258	20241226	144900	331813550	5290	5280	5290	5280	160
259	20241226	144800	330968740	5290	5290	5290	5280	106
260	20241226	144700	330408190	5290	5290	5290	5290	12
261	20241226	144600	330344710	5290	5290	5290	5290	0
262	20241226	144500	330344710	5290	5290	5290	5290	18
263	20241226	144400	330249490	5280	5280	5280	5280	13
264	20241226	144300	330180850	5300	5280	5300	5280	39
265	20241226	144200	329974690	5290	5280	5290	5280	18
266	20241226	144100	329879630	5290	5280	5290	5280	18
267	20241226	144000	329784580	5290	5290	5290	5290	2
268	20241226	143900	329774000	5300	5280	5300	5280	16
269	20241226	143800	329689500	5300	5280	5300	5280	17
270	20241226	143700	329599720	5280	5280	5280	5280	0
271	20241226	143600	329599720	5280	5290	5290	5280	1017
272	20241226	143500	324229460	5290	5290	5290	5290	14
273	20241226	143400	324155400	5300	5290	5300	5290	23
274	20241226	143300	324033690	5290	5290	5290	5290	1296
275	20241226	143200	317177850	5300	5290	5300	5290	16
276	20241226	143100	317093200	5300	5300	5300	5300	1
277	20241226	143000	317087900	5300	5300	5300	5300	0
278	20241226	142900	317087900	5300	5300	5300	5300	0
279	20241226	142800	317087900	5300	5300	5300	5300	0
280	20241226	142700	317087900	5300	5300	5300	5300	0
281	20241226	142600	317087900	5300	5300	5300	5300	0
282	20241226	142500	317087900	5300	5300	5300	5300	52
283	20241226	142400	316812300	5300	5300	5300	5300	2
284	20241226	142300	316801700	5300	5300	5300	5290	507
285	20241226	142200	314116670	5300	5300	5300	5300	0
286	20241226	142100	314116670	5300	5300	5300	5300	0
287	20241226	142000	314116670	5300	5300	5300	5300	1
288	20241226	141900	314111370	5290	5290	5290	5290	498
289	20241226	141800	311476950	5290	5290	5290	5290	0
290	20241226	141700	311476950	5290	5280	5290	5280	33
291	20241226	141600	311302690	5300	5300	5300	5300	0
292	20241226	141500	311302690	5300	5300	5300	5300	0
293	20241226	141400	311302690	5300	5300	5300	5300	0
294	20241226	141300	311302690	5300	5300	5300	5300	0
295	20241226	141200	311302690	5300	5300	5300	5300	0
296	20241226	141100	311302690	5300	5300	5300	5300	0
297	20241226	141000	311302690	5300	5300	5300	5300	0
298	20241226	140900	311302690	5300	5300	5300	5300	0
299	20241226	140800	311302690	5300	5300	5300	5300	0
300	20241226	140700	311302690	5300	5300	5300	5300	0
301	20241226	140600	311302690	5300	5300	5300	5300	88
302	20241226	140500	310836290	5300	5300	5300	5300	2
303	20241226	140400	310825690	5300	5300	5300	5300	0
304	20241226	140300	310825690	5300	5300	5300	5300	0
305	20241226	140200	310825690	5300	5300	5300	5300	1
306	20241226	140100	310820390	5290	5290	5290	5290	11
307	20241226	140000	310762200	5290	5290	5290	5290	0
308	20241226	135900	310762200	5290	5280	5290	5280	561
309	20241226	135800	307794710	5300	5300	5300	5300	11
310	20241226	135700	307736410	5300	5300	5300	5300	1
311	20241226	135600	307731110	5280	5280	5280	5280	0
312	20241226	135500	307731110	5280	5300	5300	5280	583
313	20241226	135400	304652850	5280	5280	5280	5280	850
314	20241226	135300	300164850	5300	5290	5300	5290	8
315	20241226	135200	300122520	5290	5290	5300	5290	2656
316	20241226	135100	286072080	5300	5300	5300	5300	0
317	20241226	135000	286072080	5300	5300	5300	5300	96
318	20241226	134900	285563280	5300	5300	5300	5300	500
319	20241226	134800	282913280	5300	5300	5300	5300	0
320	20241226	134700	282913280	5300	5300	5300	5300	0
321	20241226	134600	282913280	5300	5300	5300	5300	2
322	20241226	134500	282902680	5300	5300	5300	5300	0
323	20241226	134400	282902680	5300	5300	5300	5300	59
324	20241226	134300	282589980	5300	5300	5300	5300	100
325	20241226	134200	282059980	5300	5300	5300	5300	0
326	20241226	134100	282059980	5300	5300	5300	5300	0
327	20241226	134000	282059980	5300	5300	5300	5300	100
328	20241226	133900	281529980	5300	5300	5300	5300	2
329	20241226	133800	281519380	5300	5300	5300	5300	0
330	20241226	133700	281519380	5300	5300	5300	5300	1
331	20241226	133600	281514080	5290	5290	5290	5290	495
332	20241226	133500	278895530	5290	5290	5290	5290	70
333	20241226	133400	278525230	5300	5300	5300	5300	0
334	20241226	133300	278525230	5300	5300	5300	5300	0
335	20241226	133200	278525230	5300	5300	5300	5300	0
336	20241226	133100	278525230	5300	5300	5300	5300	100
337	20241226	133000	277995230	5300	5300	5300	5300	0
338	20241226	132900	277995230	5300	5300	5300	5300	0
339	20241226	132800	277995230	5300	5290	5300	5290	20
340	20241226	132700	277889420	5300	5300	5300	5300	2
341	20241226	132600	277878820	5300	5300	5300	5300	0
342	20241226	132500	277878820	5300	5300	5300	5300	0
343	20241226	132400	277878820	5300	5300	5300	5300	0
344	20241226	132300	277878820	5300	5300	5300	5300	0
345	20241226	132200	277878820	5300	5300	5300	5300	0
346	20241226	132100	277878820	5300	5300	5300	5300	0
347	20241226	132000	277878820	5300	5300	5300	5300	0
348	20241226	131900	277878820	5300	5300	5300	5300	0
349	20241226	131800	277878820	5300	5300	5300	5300	0
350	20241226	131700	277878820	5300	5300	5300	5300	0
351	20241226	131600	277878820	5300	5300	5300	5300	0
352	20241226	131500	277878820	5300	5300	5300	5300	0
353	20241226	131400	277878820	5300	5300	5300	5300	0
354	20241226	131300	277878820	5300	5290	5300	5290	2
355	20241226	131200	277868230	5290	5290	5290	5290	0
356	20241226	131100	277868230	5290	5290	5290	5290	1101
357	20241226	131000	272043940	5290	5290	5290	5290	0
358	20241226	130900	272043940	5290	5290	5290	5290	185
359	20241226	130800	271065290	5290	5290	5290	5290	2
360	20241226	130700	271054710	5290	5290	5290	5290	0
361	20241226	130600	271054710	5290	5290	5290	5290	145
362	20241226	130500	270287660	5290	5290	5290	5290	0
363	20241226	130400	270287660	5290	5290	5290	5290	0
364	20241226	130300	270287660	5290	5290	5290	5290	0
365	20241226	130200	270287660	5290	5290	5290	5290	1
366	20241226	130100	270282370	5290	5290	5290	5290	35
367	20241226	130000	270097220	5290	5290	5290	5290	0
368	20241226	125900	270097220	5290	5290	5290	5290	10
369	20241226	125800	270044320	5290	5290	5290	5290	77
370	20241226	125700	269636990	5290	5290	5290	5290	1
371	20241226	125600	269631700	5290	5290	5290	5290	1093
372	20241226	125500	263849730	5290	5290	5290	5290	100
373	20241226	125400	263320730	5290	5290	5290	5290	0
374	20241226	125300	263320730	5290	5290	5290	5290	200
375	20241226	125200	262262730	5290	5290	5290	5290	0
376	20241226	125100	262262730	5290	5290	5290	5290	0
377	20241226	125000	262262730	5290	5290	5290	5290	0
378	20241226	124900	262262730	5290	5290	5290	5290	2
379	20241226	124800	262252150	5290	5290	5290	5290	1
380	20241226	124700	262246860	5280	5280	5280	5280	60
381	20241226	124600	261930060	5290	5290	5290	5290	0
382	20241226	124500	261930060	5290	5290	5290	5290	0
383	20241226	124400	261930060	5290	5290	5290	5290	0
384	20241226	124300	261930060	5290	5290	5290	5290	2
385	20241226	124200	261919480	5290	5290	5290	5290	2
386	20241226	124100	261908900	5290	5290	5290	5290	212
387	20241226	124000	260787420	5280	5280	5280	5280	518
388	20241226	123900	258052380	5280	5280	5280	5280	0
389	20241226	123800	258052380	5280	5280	5280	5280	0
390	20241226	123700	258052380	5280	5280	5280	5280	0
391	20241226	123600	258052380	5280	5280	5280	5280	0
392	20241226	123500	258052380	5280	5280	5280	5280	0
393	20241226	123400	258052380	5280	5280	5280	5280	0
394	20241226	123300	258052380	5280	5280	5280	5280	82
395	20241226	123200	257619420	5290	5290	5290	5290	0
396	20241226	123100	257619420	5290	5290	5290	5290	0
397	20241226	123000	257619420	5290	5290	5290	5290	2
398	20241226	122900	257608840	5280	5280	5280	5280	0
399	20241226	122800	257608840	5280	5280	5280	5280	0
400	20241226	122700	257608840	5280	5280	5280	5280	0
401	20241226	122600	257608840	5280	5280	5280	5280	21
402	20241226	122500	257497960	5290	5280	5290	5280	172
403	20241226	122400	256589790	5280	5280	5280	5280	20
404	20241226	122300	256484190	5280	5270	5280	5270	201
405	20241226	122200	255424910	5280	5280	5280	5280	10
406	20241226	122100	255372110	5280	5280	5280	5280	0
407	20241226	122000	255372110	5280	5280	5280	5280	0
408	20241226	121900	255372110	5280	5280	5280	5280	0
409	20241226	121800	255372110	5280	5280	5280	5280	0
410	20241226	121700	255372110	5280	5280	5280	5280	0
411	20241226	121600	255372110	5280	5280	5280	5280	3
412	20241226	121500	255356270	5280	5280	5280	5280	0
413	20241226	121400	255356270	5280	5280	5280	5280	0
414	20241226	121300	255356270	5280	5280	5280	5280	0
415	20241226	121200	255356270	5280	5280	5280	5280	0
416	20241226	121100	255356270	5280	5280	5280	5280	2
417	20241226	121000	255345710	5280	5280	5280	5280	119
418	20241226	120900	254717390	5280	5280	5280	5280	0
419	20241226	120800	254717390	5280	5280	5280	5280	0
420	20241226	120700	254717390	5280	5280	5280	5280	0
421	20241226	120600	254717390	5280	5280	5280	5280	0
422	20241226	120500	254717390	5280	5280	5280	5280	0
423	20241226	120400	254717390	5280	5270	5280	5270	392
424	20241226	120300	252651540	5270	5270	5270	5270	0
425	20241226	120200	252651540	5270	5270	5270	5270	0
426	20241226	120100	252651540	5270	5270	5270	5270	0
427	20241226	120000	252651540	5270	5270	5270	5270	0
428	20241226	115900	252651540	5270	5270	5270	5270	0
429	20241226	115800	252651540	5270	5270	5270	5270	100
430	20241226	115700	252124540	5280	5280	5280	5280	0
431	20241226	115600	252124540	5280	5280	5280	5280	0
432	20241226	115500	252124540	5280	5280	5280	5280	0
433	20241226	115400	252124540	5280	5280	5280	5280	0
434	20241226	115300	252124540	5280	5280	5280	5280	0
435	20241226	115200	252124540	5280	5280	5280	5280	3
436	20241226	115100	252108700	5280	5280	5280	5280	301
437	20241226	115000	250519420	5270	5270	5270	5270	2641
438	20241226	114900	236601350	5280	5280	5280	5280	0
439	20241226	114800	236601350	5280	5270	5280	5270	1835
440	20241226	114700	226930830	5280	5280	5280	5280	0
441	20241226	114600	226930830	5280	5280	5280	5280	0
442	20241226	114500	226930830	5280	5280	5280	5280	0
443	20241226	114400	226930830	5280	5280	5280	5280	0
444	20241226	114300	226930830	5280	5280	5280	5280	0
445	20241226	114200	226930830	5280	5280	5280	5280	0
446	20241226	114100	226930830	5280	5280	5280	5280	1
447	20241226	114000	226925550	5270	5270	5270	5270	11
448	20241226	113900	226867580	5280	5280	5280	5280	0
449	20241226	113800	226867580	5280	5280	5280	5280	0
450	20241226	113700	226867580	5280	5280	5280	5280	1
451	20241226	113600	226862300	5270	5270	5270	5270	0
452	20241226	113500	226862300	5270	5270	5270	5270	2
453	20241226	113400	226851760	5300	5300	5300	5300	0
454	20241226	113300	226851760	5300	5300	5300	5300	2
455	20241226	113200	226841160	5300	5300	5300	5300	0
456	20241226	113100	226841160	5300	5300	5300	5300	0
457	20241226	113000	226841160	5300	5300	5300	5300	0
458	20241226	112900	226841160	5300	5270	5300	5270	15
459	20241226	112800	226762080	5280	5280	5280	5280	164
460	20241226	112700	225896160	5280	5280	5280	5280	4010
461	20241226	112600	204723360	5300	5300	5300	5300	0
462	20241226	112500	204723360	5300	5300	5300	5300	0
463	20241226	112400	204723360	5300	5300	5300	5300	1
464	20241226	112300	204718060	5290	5290	5290	5290	0
465	20241226	112200	204718060	5290	5290	5300	5290	147
466	20241226	112100	203940420	5300	5300	5300	5300	0
467	20241226	112000	203940420	5300	5300	5300	5300	0
468	20241226	111900	203940420	5300	5300	5300	5290	52
469	20241226	111800	203665320	5290	5290	5290	5290	850
470	20241226	111700	199168820	5300	5290	5300	5290	438
471	20241226	111600	196851790	5300	5300	5300	5300	0
472	20241226	111500	196851790	5300	5300	5300	5300	0
473	20241226	111400	196851790	5300	5300	5300	5290	203
474	20241226	111300	195777890	5300	5300	5300	5300	0
475	20241226	111200	195777890	5300	5300	5300	5300	0
476	20241226	111100	195777890	5300	5300	5300	5300	0
477	20241226	111000	195777890	5300	5300	5300	5300	0
478	20241226	110900	195777890	5300	5300	5300	5300	0
479	20241226	110800	195777890	5300	5300	5300	5300	0
480	20241226	110700	195777890	5300	5300	5300	5300	200
481	20241226	110600	194717890	5300	5300	5300	5300	0
482	20241226	110500	194717890	5300	5300	5300	5300	0
483	20241226	110400	194717890	5300	5300	5300	5300	0
484	20241226	110300	194717890	5300	5300	5300	5300	330
485	20241226	110200	192968890	5300	5300	5300	5300	0
486	20241226	110100	192968890	5300	5300	5300	5300	0
487	20241226	110000	192968890	5300	5290	5300	5290	401
488	20241226	105900	190847590	5290	5300	5300	5290	978
489	20241226	105800	185664470	5300	5300	5300	5300	0
490	20241226	105700	185664470	5300	5300	5300	5300	0
491	20241226	105600	185664470	5300	5300	5300	5300	0
492	20241226	105500	185664470	5300	5300	5300	5300	3
493	20241226	105400	185648570	5300	5310	5310	5290	7
494	20241226	105300	185611510	5300	5300	5300	5300	0
495	20241226	105200	185611510	5300	5300	5300	5300	0
496	20241226	105100	185611510	5300	5300	5300	5300	2
497	20241226	105000	185600910	5310	5310	5310	5310	0
498	20241226	104900	185600910	5310	5310	5310	5310	25
499	20241226	104800	185468160	5300	5300	5300	5300	1
500	20241226	104700	185462860	5290	5300	5300	5290	3
501	20241226	104600	185446970	5310	5310	5310	5310	23
502	20241226	104500	185324840	5310	5310	5310	5310	0
503	20241226	104400	185324840	5310	5310	5310	5310	0
504	20241226	104300	185324840	5310	5310	5310	5310	24
505	20241226	104200	185197400	5310	5310	5310	5310	1
506	20241226	104100	185192090	5300	5300	5300	5300	74
507	20241226	104000	184799890	5300	5300	5300	5300	23
508	20241226	103900	184677990	5300	5300	5300	5300	0
509	20241226	103800	184677990	5300	5300	5300	5300	0
510	20241226	103700	184677990	5300	5300	5300	5300	23
511	20241226	103600	184556090	5300	5300	5300	5300	2
512	20241226	103500	184545490	5300	5290	5300	5290	247
513	20241226	103400	183238850	5300	5300	5300	5300	23
514	20241226	103300	183116950	5300	5300	5300	5300	0
515	20241226	103200	183116950	5300	5310	5310	5300	741
516	20241226	103100	179189410	5310	5310	5310	5310	201
517	20241226	103000	178122100	5310	5310	5310	5310	0
518	20241226	102900	178122100	5310	5310	5310	5310	24
519	20241226	102800	177994660	5300	5310	5310	5300	6
520	20241226	102700	177962810	5310	5310	5310	5310	4
521	20241226	102600	177941570	5310	5310	5310	5310	23
522	20241226	102500	177819440	5310	5310	5310	5310	294
523	20241226	102400	176258300	5300	5310	5310	5300	6
524	20241226	102300	176226490	5300	5310	5310	5300	523
525	20241226	102200	173454360	5310	5310	5310	5310	742
526	20241226	102100	169514340	5320	5320	5320	5320	10
527	20241226	102000	169461140	5320	5320	5320	5320	23
528	20241226	101900	169338780	5320	5320	5320	5320	0
529	20241226	101800	169338780	5320	5320	5320	5320	0
530	20241226	101700	169338780	5320	5320	5320	5310	5
531	20241226	101600	169312200	5320	5320	5320	5320	1
532	20241226	101500	169306880	5310	5310	5310	5310	20
533	20241226	101400	169200680	5320	5320	5320	5320	23
534	20241226	101300	169078320	5320	5300	5320	5300	559
535	20241226	101200	166114780	5320	5320	5320	5320	0
536	20241226	101100	166114780	5320	5320	5320	5320	23
537	20241226	101000	165992420	5320	5320	5320	5320	0
538	20241226	100900	165992420	5320	5310	5320	5310	156
539	20241226	100800	165164050	5310	5310	5310	5310	24
540	20241226	100700	165036610	5290	5290	5290	5290	5
541	20241226	100600	165010160	5310	5310	5310	5310	13
542	20241226	100500	164941130	5310	5310	5310	5290	31
543	20241226	100400	164776580	5290	5290	5290	5290	2
544	20241226	100300	164766000	5290	5290	5290	5290	1
545	20241226	100200	164760710	5320	5320	5320	5320	23
546	20241226	100100	164638350	5320	5320	5320	5320	1
547	20241226	100000	164633030	5290	5290	5290	5290	2
548	20241226	095900	164622450	5320	5320	5320	5320	26
549	20241226	095800	164484130	5320	5300	5320	5300	2803
550	20241226	095700	149610460	5300	5300	5300	5300	1767
551	20241226	095600	140245360	5300	5290	5310	5290	4285
552	20241226	095500	117559100	5280	5280	5280	5280	614
553	20241226	095400	114317180	5280	5280	5280	5280	23
554	20241226	095300	114195740	5280	5280	5280	5280	0
555	20241226	095200	114195740	5280	5270	5280	5270	201
556	20241226	095100	113136460	5280	5280	5280	5280	1066
557	20241226	095000	107507980	5290	5290	5290	5290	0
558	20241226	094900	107507980	5290	5290	5290	5290	0
559	20241226	094800	107507980	5290	5290	5290	5290	235
560	20241226	094700	106264830	5290	5290	5290	5290	693
561	20241226	094600	102598860	5300	5290	5300	5290	102
562	20241226	094500	102059260	5290	5290	5290	5290	1397
563	20241226	094400	94669130	5290	5280	5290	5280	286
564	20241226	094300	93159040	5280	5280	5280	5280	65
565	20241226	094200	92815840	5280	5280	5280	5280	29
566	20241226	094100	92662720	5280	5280	5280	5280	0
567	20241226	094000	92662720	5280	5280	5280	5280	0
568	20241226	093900	92662720	5280	5280	5280	5280	25
569	20241226	093800	92530720	5280	5280	5280	5280	1
570	20241226	093700	92525440	5270	5270	5270	5270	321
571	20241226	093600	90833770	5260	5260	5260	5260	0
572	20241226	093500	90833770	5260	5260	5260	5260	182
573	20241226	093400	89876450	5270	5270	5270	5270	0
574	20241226	093300	89876450	5270	5270	5270	5270	0
575	20241226	093200	89876450	5270	5270	5270	5270	20
576	20241226	093100	89771050	5270	5270	5270	5270	10
577	20241226	093000	89718350	5270	5270	5270	5270	0
578	20241226	092900	89718350	5270	5270	5270	5270	20
579	20241226	092800	89612950	5270	5270	5270	5270	0
580	20241226	092700	89612950	5270	5240	5270	5240	101
581	20241226	092600	89083680	5270	5260	5270	5250	325
582	20241226	092500	87377220	5270	5270	5270	5270	0
583	20241226	092400	87377220	5270	5270	5270	5270	0
584	20241226	092300	87377220	5270	5270	5270	5270	0
585	20241226	092200	87377220	5270	5270	5270	5270	0
586	20241226	092100	87377220	5270	5270	5270	5270	0
587	20241226	092000	87377220	5270	5270	5270	5270	2
588	20241226	091900	87366680	5270	5270	5270	5270	0
589	20241226	091800	87366680	5270	5270	5270	5270	0
590	20241226	091700	87366680	5270	5260	5270	5260	91
591	20241226	091600	86887910	5270	5260	5270	5260	5
592	20241226	091500	86861600	5270	5270	5270	5270	1
593	20241226	091400	86856330	5260	5260	5260	5260	1001
594	20241226	091300	81591070	5250	5260	5260	5250	558
595	20241226	091200	78656010	5280	5270	5280	5270	163
596	20241226	091100	77796990	5290	5290	5290	5290	10
597	20241226	091000	77744090	5290	5290	5290	5290	0
598	20241226	090900	77744090	5290	5290	5290	5290	5
599	20241226	090800	77717640	5290	5260	5290	5260	181
600	20241226	090700	76765550	5300	5300	5300	5260	214
601	20241226	090600	75639830	5260	5260	5260	5260	3193
602	20241226	090500	58844650	5290	5290	5290	5290	1250
603	20241226	090400	52232150	5260	5260	5260	5260	1000
604	20241226	090300	46972150	5260	5290	5290	5260	252
605	20241226	090200	45646300	5270	5270	5270	5270	200
606	20241226	090100	44592300	5310	5310	5310	5100	8473
607	20241226	090000	137800	5300	5300	5300	5300	26