KissMeData/078000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195200	44193120	9770	9770	9770	9770	2061
3	20241226	195100	44193120	9770	9770	9770	9770	0
4	20241226	195000	44193120	9770	9770	9770	9770	0
5	20241226	194900	44193120	9770	9770	9770	9770	0
6	20241226	194800	44193120	9770	9770	9770	9770	0
7	20241226	194700	44193120	9770	9770	9770	9770	0
8	20241226	194600	44193120	9770	9770	9770	9770	0
9	20241226	194500	44193120	9770	9770	9770	9770	0
10	20241226	194400	44193120	9770	9770	9770	9770	0
11	20241226	194300	44193120	9770	9770	9770	9770	0
12	20241226	194200	44193120	9770	9770	9770	9770	0
13	20241226	194100	44193120	9770	9770	9770	9770	0
14	20241226	194000	44193120	9770	9770	9770	9770	0
15	20241226	193900	44193120	9770	9770	9770	9770	0
16	20241226	193800	44193120	9770	9770	9770	9770	0
17	20241226	193700	44193120	9770	9770	9770	9770	0
18	20241226	193600	44193120	9770	9770	9770	9770	0
19	20241226	193500	44193120	9770	9770	9770	9770	0
20	20241226	193400	44193120	9770	9770	9770	9770	0
21	20241226	193300	44193120	9770	9770	9770	9770	0
22	20241226	193200	44193120	9770	9770	9770	9770	0
23	20241226	193100	44193120	9770	9770	9770	9770	0
24	20241226	193000	44193120	9770	9770	9770	9770	0
25	20241226	192900	44193120	9770	9770	9770	9770	0
26	20241226	192800	44193120	9770	9770	9770	9770	0
27	20241226	192700	44193120	9770	9770	9770	9770	0
28	20241226	192600	44193120	9770	9770	9770	9770	0
29	20241226	192500	44193120	9770	9770	9770	9770	0
30	20241226	192400	44193120	9770	9770	9770	9770	0
31	20241226	192300	44193120	9770	9770	9770	9770	0
32	20241226	192200	44193120	9770	9770	9770	9770	2061
33	20241226	192100	44193120	9770	9770	9770	9770	0
34	20241226	192000	44193120	9770	9770	9770	9770	0
35	20241226	191900	44193120	9770	9770	9770	9770	0
36	20241226	191800	44193120	9770	9770	9770	9770	0
37	20241226	191700	44193120	9770	9770	9770	9770	0
38	20241226	191600	44193120	9770	9770	9770	9770	0
39	20241226	191500	44193120	9770	9770	9770	9770	0
40	20241226	191400	44193120	9770	9770	9770	9770	0
41	20241226	191300	44193120	9770	9770	9770	9770	0
42	20241226	191200	44193120	9770	9770	9770	9770	0
43	20241226	191100	44193120	9770	9770	9770	9770	0
44	20241226	191000	44193120	9770	9770	9770	9770	0
45	20241226	190900	44193120	9770	9770	9770	9770	0
46	20241226	190800	44193120	9770	9770	9770	9770	0
47	20241226	190700	44193120	9770	9770	9770	9770	0
48	20241226	190600	44193120	9770	9770	9770	9770	0
49	20241226	190500	44193120	9770	9770	9770	9770	0
50	20241226	190400	44193120	9770	9770	9770	9770	0
51	20241226	190300	44193120	9770	9770	9770	9770	0
52	20241226	190200	44193120	9770	9770	9770	9770	0
53	20241226	190100	44193120	9770	9770	9770	9770	0
54	20241226	190000	44193120	9770	9770	9770	9770	0
55	20241226	185900	44193120	9770	9770	9770	9770	0
56	20241226	185800	44193120	9770	9770	9770	9770	0
57	20241226	185700	44193120	9770	9770	9770	9770	0
58	20241226	185600	44193120	9770	9770	9770	9770	0
59	20241226	185500	44193120	9770	9770	9770	9770	0
60	20241226	185400	44193120	9770	9770	9770	9770	0
61	20241226	185300	44193120	9770	9770	9770	9770	0
62	20241226	185200	44193120	9770	9770	9770	9770	2061
63	20241226	185100	44193120	9770	9770	9770	9770	0
64	20241226	185000	44193120	9770	9770	9770	9770	0
65	20241226	184900	44193120	9770	9770	9770	9770	0
66	20241226	184800	44193120	9770	9770	9770	9770	0
67	20241226	184700	44193120	9770	9770	9770	9770	0
68	20241226	184600	44193120	9770	9770	9770	9770	0
69	20241226	184500	44193120	9770	9770	9770	9770	0
70	20241226	184400	44193120	9770	9770	9770	9770	0
71	20241226	184300	44193120	9770	9770	9770	9770	0
72	20241226	184200	44193120	9770	9770	9770	9770	0
73	20241226	184100	44193120	9770	9770	9770	9770	0
74	20241226	184000	44193120	9770	9770	9770	9770	0
75	20241226	183900	44193120	9770	9770	9770	9770	0
76	20241226	183800	44193120	9770	9770	9770	9770	0
77	20241226	183700	44193120	9770	9770	9770	9770	0
78	20241226	183600	44193120	9770	9770	9770	9770	0
79	20241226	183500	44193120	9770	9770	9770	9770	0
80	20241226	183400	44193120	9770	9770	9770	9770	0
81	20241226	183300	44193120	9770	9770	9770	9770	0
82	20241226	183200	44193120	9770	9770	9770	9770	0
83	20241226	183100	44193120	9770	9770	9770	9770	0
84	20241226	183000	44193120	9770	9770	9770	9770	0
85	20241226	182900	44193120	9770	9770	9770	9770	0
86	20241226	182800	44193120	9770	9770	9770	9770	0
87	20241226	182700	44193120	9770	9770	9770	9770	0
88	20241226	182600	44193120	9770	9770	9770	9770	0
89	20241226	182500	44193120	9770	9770	9770	9770	0
90	20241226	182400	44193120	9770	9770	9770	9770	0
91	20241226	182300	44193120	9770	9770	9770	9770	0
92	20241226	182200	44193120	9770	9770	9770	9770	2061
93	20241226	182100	44193120	9770	9770	9770	9770	0
94	20241226	182000	44193120	9770	9770	9770	9770	0
95	20241226	181900	44193120	9770	9770	9770	9770	0
96	20241226	181800	44193120	9770	9770	9770	9770	0
97	20241226	181700	44193120	9770	9770	9770	9770	0
98	20241226	181600	44193120	9770	9770	9770	9770	0
99	20241226	181500	44193120	9770	9770	9770	9770	0
100	20241226	181400	44193120	9770	9770	9770	9770	0
101	20241226	181300	44193120	9770	9770	9770	9770	0
102	20241226	181200	44193120	9770	9770	9770	9770	0
103	20241226	181100	44193120	9770	9770	9770	9770	0
104	20241226	181000	44193120	9770	9770	9770	9770	0
105	20241226	180900	44193120	9770	9770	9770	9770	0
106	20241226	180800	44193120	9770	9770	9770	9770	0
107	20241226	180700	44193120	9770	9770	9770	9770	0
108	20241226	180600	44193120	9770	9770	9770	9770	0
109	20241226	180500	44193120	9770	9770	9770	9770	0
110	20241226	180400	44193120	9770	9770	9770	9770	0
111	20241226	180300	44193120	9770	9770	9770	9770	0
112	20241226	180200	44193120	9770	9770	9770	9770	0
113	20241226	180100	44193120	9770	9770	9770	9770	0
114	20241226	180000	44193120	9770	9770	9770	9770	0
115	20241226	175900	44193120	9770	9770	9770	9770	0
116	20241226	175800	44193120	9770	9770	9770	9770	0
117	20241226	175700	44193120	9770	9770	9770	9770	0
118	20241226	175600	44193120	9770	9770	9770	9770	0
119	20241226	175500	44193120	9770	9770	9770	9770	0
120	20241226	175400	44193120	9770	9770	9770	9770	0
121	20241226	175300	44193120	9770	9770	9770	9770	0
122	20241226	175200	44193120	9770	9770	9770	9770	2061
123	20241226	175100	44193120	9770	9770	9770	9770	0
124	20241226	175000	44193120	9770	9770	9770	9770	0
125	20241226	174900	44193120	9770	9770	9770	9770	0
126	20241226	174800	44193120	9770	9770	9770	9770	0
127	20241226	174700	44193120	9770	9770	9770	9770	0
128	20241226	174600	44193120	9770	9770	9770	9770	0
129	20241226	174500	44193120	9770	9770	9770	9770	0
130	20241226	174400	44193120	9770	9770	9770	9770	0
131	20241226	174300	44193120	9770	9770	9770	9770	0
132	20241226	174200	44193120	9770	9770	9770	9770	0
133	20241226	174100	44193120	9770	9770	9770	9770	0
134	20241226	174000	44193120	9770	9770	9770	9770	0
135	20241226	173900	44193120	9770	9770	9770	9770	0
136	20241226	173800	44193120	9770	9770	9770	9770	0
137	20241226	173700	44193120	9770	9770	9770	9770	0
138	20241226	173600	44193120	9770	9770	9770	9770	0
139	20241226	173500	44193120	9770	9770	9770	9770	0
140	20241226	173400	44193120	9770	9770	9770	9770	0
141	20241226	173300	44193120	9770	9770	9770	9770	0
142	20241226	173200	44193120	9770	9770	9770	9770	0
143	20241226	173100	44193120	9770	9770	9770	9770	0
144	20241226	173000	44193120	9770	9770	9770	9770	0
145	20241226	172900	44193120	9770	9770	9770	9770	0
146	20241226	172800	44193120	9770	9770	9770	9770	0
147	20241226	172700	44193120	9770	9770	9770	9770	0
148	20241226	172600	44193120	9770	9770	9770	9770	0
149	20241226	172500	44193120	9770	9770	9770	9770	0
150	20241226	172400	44193120	9770	9770	9770	9770	0
151	20241226	172300	44193120	9770	9770	9770	9770	0
152	20241226	172200	44193120	9770	9770	9770	9770	2061
153	20241226	172100	44193120	9770	9770	9770	9770	0
154	20241226	172000	44193120	9770	9770	9770	9770	0
155	20241226	171900	44193120	9770	9770	9770	9770	0
156	20241226	171800	44193120	9770	9770	9770	9770	0
157	20241226	171700	44193120	9770	9770	9770	9770	0
158	20241226	171600	44193120	9770	9770	9770	9770	0
159	20241226	171500	44193120	9770	9770	9770	9770	0
160	20241226	171400	44193120	9770	9770	9770	9770	0
161	20241226	171300	44193120	9770	9770	9770	9770	0
162	20241226	171200	44193120	9770	9770	9770	9770	0
163	20241226	171100	44193120	9770	9770	9770	9770	0
164	20241226	171000	44193120	9770	9770	9770	9770	0
165	20241226	170900	44193120	9770	9770	9770	9770	0
166	20241226	170800	44193120	9770	9770	9770	9770	0
167	20241226	170700	44193120	9770	9770	9770	9770	0
168	20241226	170600	44193120	9770	9770	9770	9770	0
169	20241226	170500	44193120	9770	9770	9770	9770	0
170	20241226	170400	44193120	9770	9770	9770	9770	0
171	20241226	170300	44193120	9770	9770	9770	9770	0
172	20241226	170200	44193120	9770	9770	9770	9770	0
173	20241226	170100	44193120	9770	9770	9770	9770	0
174	20241226	170000	44193120	9770	9770	9770	9770	0
175	20241226	165900	44193120	9770	9770	9770	9770	0
176	20241226	165800	44193120	9770	9770	9770	9770	0
177	20241226	165700	44193120	9770	9770	9770	9770	0
178	20241226	165600	44193120	9770	9770	9770	9770	0
179	20241226	165500	44193120	9770	9770	9770	9770	0
180	20241226	165400	44193120	9770	9770	9770	9770	0
181	20241226	165300	44193120	9770	9770	9770	9770	0
182	20241226	165200	44193120	9770	9770	9770	9770	2061
183	20241226	165100	44193120	9770	9770	9770	9770	0
184	20241226	165000	44193120	9770	9770	9770	9770	0
185	20241226	164900	44193120	9770	9770	9770	9770	0
186	20241226	164800	44193120	9770	9770	9770	9770	0
187	20241226	164700	44193120	9770	9770	9770	9770	0
188	20241226	164600	44193120	9770	9770	9770	9770	0
189	20241226	164500	44193120	9770	9770	9770	9770	0
190	20241226	164400	44193120	9770	9770	9770	9770	0
191	20241226	164300	44193120	9770	9770	9770	9770	0
192	20241226	164200	44193120	9770	9770	9770	9770	0
193	20241226	164100	44193120	9770	9770	9770	9770	0
194	20241226	164000	44193120	9770	9770	9770	9770	0
195	20241226	163900	44193120	9770	9770	9770	9770	0
196	20241226	163800	44193120	9770	9770	9770	9770	0
197	20241226	163700	44193120	9770	9770	9770	9770	0
198	20241226	163600	44193120	9770	9770	9770	9770	0
199	20241226	163500	44193120	9770	9770	9770	9770	0
200	20241226	163400	44193120	9770	9770	9770	9770	0
201	20241226	163300	44193120	9770	9770	9770	9770	0
202	20241226	163200	44193120	9770	9770	9770	9770	0
203	20241226	163100	44193120	9770	9770	9770	9770	0
204	20241226	163000	44193120	9770	9770	9770	9770	0
205	20241226	162900	44193120	9770	9770	9770	9770	0
206	20241226	162800	44193120	9770	9770	9770	9770	0
207	20241226	162700	44193120	9770	9770	9770	9770	0
208	20241226	162600	44193120	9770	9770	9770	9770	0
209	20241226	162500	44193120	9770	9770	9770	9770	0
210	20241226	162400	44193120	9770	9770	9770	9770	0
211	20241226	162300	44193120	9770	9770	9770	9770	0
212	20241226	162200	44193120	9770	9770	9770	9770	2061
213	20241226	162100	44193120	9770	9770	9770	9770	0
214	20241226	162000	44193120	9770	9770	9770	9770	0
215	20241226	161900	44193120	9770	9770	9770	9770	0
216	20241226	161800	44193120	9770	9770	9770	9770	0
217	20241226	161700	44193120	9770	9770	9770	9770	0
218	20241226	161600	44193120	9770	9770	9770	9770	0
219	20241226	161500	44193120	9770	9770	9770	9770	0
220	20241226	161400	44193120	9770	9770	9770	9770	0
221	20241226	161300	44193120	9770	9770	9770	9770	0
222	20241226	161200	44193120	9770	9770	9770	9770	0
223	20241226	161100	44193120	9770	9770	9770	9770	0
224	20241226	161000	44193120	9770	9770	9770	9770	0
225	20241226	160900	44193120	9770	9770	9770	9770	0
226	20241226	160800	44193120	9770	9770	9770	9770	0
227	20241226	160700	44193120	9770	9770	9770	9770	0
228	20241226	160600	44193120	9770	9770	9770	9770	0
229	20241226	160500	44193120	9770	9770	9770	9770	0
230	20241226	160400	44193120	9770	9770	9770	9770	0
231	20241226	160300	44193120	9770	9770	9770	9770	0
232	20241226	160200	44193120	9770	9770	9770	9770	0
233	20241226	160100	44193120	9770	9770	9770	9770	0
234	20241226	160000	44193120	9770	9770	9770	9770	0
235	20241226	155900	44193120	9770	9770	9770	9770	0
236	20241226	155800	44193120	9770	9770	9770	9770	0
237	20241226	155700	44193120	9770	9770	9770	9770	0
238	20241226	155600	44193120	9770	9770	9770	9770	0
239	20241226	155500	44193120	9770	9770	9770	9770	0
240	20241226	155400	44193120	9770	9770	9770	9770	0
241	20241226	155300	44193120	9770	9770	9770	9770	0
242	20241226	155200	44193120	9770	9770	9770	9770	2061
243	20241226	155100	44193120	9770	9770	9770	9770	0
244	20241226	155000	44193120	9770	9770	9770	9770	0
245	20241226	154900	44193120	9770	9770	9770	9770	0
246	20241226	154800	44193120	9770	9770	9770	9770	0
247	20241226	154700	44193120	9770	9770	9770	9770	0
248	20241226	154600	44193120	9770	9770	9770	9770	0
249	20241226	154500	44193120	9770	9770	9770	9770	0
250	20241226	154400	44193120	9770	9770	9770	9770	0
251	20241226	154300	44193120	9770	9770	9770	9770	0
252	20241226	154200	44193120	9770	9770	9770	9770	0
253	20241226	154100	44193120	9770	9770	9770	9770	0
254	20241226	154000	44193120	9770	9770	9770	9770	0
255	20241226	153900	44193120	9770	9770	9770	9770	0
256	20241226	153800	44193120	9770	9770	9770	9770	0
257	20241226	153700	44193120	9770	9770	9770	9770	0
258	20241226	153600	44193120	9770	9770	9770	9770	0
259	20241226	153500	44193120	9770	9770	9770	9770	0
260	20241226	153400	44193120	9770	9770	9770	9770	0
261	20241226	153300	44193120	9770	9770	9770	9770	0
262	20241226	153200	44193120	9770	9770	9770	9770	0
263	20241226	153100	44193120	9770	9770	9770	9770	0
264	20241226	153000	44193120	9770	9770	9770	9770	2061
265	20241226	152900	24057150	9860	9860	9860	9860	0
266	20241226	152800	24057150	9860	9860	9860	9860	0
267	20241226	152700	24057150	9860	9860	9860	9860	0
268	20241226	152600	24057150	9860	9860	9860	9860	0
269	20241226	152500	24057150	9860	9860	9860	9860	0
270	20241226	152400	24057150	9860	9860	9860	9860	0
271	20241226	152300	24057150	9860	9860	9860	9860	0
272	20241226	152200	24057150	9860	9860	9860	9860	0
273	20241226	152100	24057150	9860	9860	9860	9860	0
274	20241226	152000	24057150	9860	9860	9860	9860	0
275	20241226	151900	24057150	9860	9860	9860	9860	0
276	20241226	151800	24057150	9860	9860	9860	9860	0
277	20241226	151700	24057150	9860	9860	9860	9860	0
278	20241226	151600	24057150	9860	9860	9860	9860	0
279	20241226	151500	24057150	9860	9880	9880	9860	10
280	20241226	151400	23958510	9920	9920	9920	9920	0
281	20241226	151300	23958510	9920	9920	9920	9920	0
282	20241226	151200	23958510	9920	9920	9920	9920	0
283	20241226	151100	23958510	9920	9920	9920	9920	0
284	20241226	151000	23958510	9920	9920	9920	9920	0
285	20241226	150900	23958510	9920	9920	9920	9920	0
286	20241226	150800	23958510	9920	9920	9920	9920	0
287	20241226	150700	23958510	9920	9920	9920	9920	0
288	20241226	150600	23958510	9920	9920	9920	9920	0
289	20241226	150500	23958510	9920	9920	9920	9920	0
290	20241226	150400	23958510	9920	9920	9920	9920	0
291	20241226	150300	23958510	9920	9920	9920	9920	0
292	20241226	150200	23958510	9920	9920	9920	9920	0
293	20241226	150100	23958510	9920	9920	9920	9920	0
294	20241226	150000	23958510	9920	9920	9920	9920	0
295	20241226	145900	23958510	9920	9920	9920	9920	0
296	20241226	145800	23958510	9920	9920	9920	9920	0
297	20241226	145700	23958510	9920	9920	9920	9920	0
298	20241226	145600	23958510	9920	9920	9920	9920	0
299	20241226	145500	23958510	9920	9920	9920	9920	10
300	20241226	145400	23859310	9920	9920	9920	9920	0
301	20241226	145300	23859310	9920	9920	9920	9920	0
302	20241226	145200	23859310	9920	9920	9920	9920	0
303	20241226	145100	23859310	9920	9920	9920	9920	0
304	20241226	145000	23859310	9920	9920	9920	9920	0
305	20241226	144900	23859310	9920	9920	9920	9920	0
306	20241226	144800	23859310	9920	9920	9920	9920	0
307	20241226	144700	23859310	9920	9920	9920	9920	0
308	20241226	144600	23859310	9920	9920	9920	9920	0
309	20241226	144500	23859310	9920	9920	9920	9920	0
310	20241226	144400	23859310	9920	9920	9920	9920	0
311	20241226	144300	23859310	9920	9920	9920	9920	0
312	20241226	144200	23859310	9920	9920	9920	9920	0
313	20241226	144100	23859310	9920	9920	9920	9920	0
314	20241226	144000	23859310	9920	9920	9920	9920	0
315	20241226	143900	23859310	9920	9920	9920	9920	0
316	20241226	143800	23859310	9920	9920	9920	9920	0
317	20241226	143700	23859310	9920	9920	9920	9920	0
318	20241226	143600	23859310	9920	9920	9920	9920	0
319	20241226	143500	23859310	9920	9920	9920	9920	0
320	20241226	143400	23859310	9920	9920	9920	9920	0
321	20241226	143300	23859310	9920	9920	9920	9920	0
322	20241226	143200	23859310	9920	9920	9920	9920	0
323	20241226	143100	23859310	9920	9920	9920	9920	0
324	20241226	143000	23859310	9920	9920	9920	9920	0
325	20241226	142900	23859310	9920	9920	9920	9920	0
326	20241226	142800	23859310	9920	9920	9920	9920	0
327	20241226	142700	23859310	9920	9920	9920	9920	0
328	20241226	142600	23859310	9920	9920	9920	9920	0
329	20241226	142500	23859310	9920	9920	9920	9920	42
330	20241226	142400	23442670	9920	9920	9920	9920	0
331	20241226	142300	23442670	9920	9920	9920	9920	40
332	20241226	142200	23045870	9920	9920	9920	9920	0
333	20241226	142100	23045870	9920	9920	9920	9920	0
334	20241226	142000	23045870	9920	9920	9920	9920	0
335	20241226	141900	23045870	9920	9920	9920	9920	0
336	20241226	141800	23045870	9920	9920	9920	9920	0
337	20241226	141700	23045870	9920	9920	9920	9920	0
338	20241226	141600	23045870	9920	9920	9920	9920	0
339	20241226	141500	23045870	9920	9920	9920	9920	18
340	20241226	141400	22867310	9920	9920	9920	9920	0
341	20241226	141300	22867310	9920	9920	9920	9920	0
342	20241226	141200	22867310	9920	9920	9920	9920	0
343	20241226	141100	22867310	9920	9920	9920	9920	0
344	20241226	141000	22867310	9920	9920	9920	9920	0
345	20241226	140900	22867310	9920	9920	9920	9920	0
346	20241226	140800	22867310	9920	9910	9920	9910	71
347	20241226	140700	22163300	9920	9920	9920	9920	0
348	20241226	140600	22163300	9920	9920	9920	9920	0
349	20241226	140500	22163300	9920	9920	9920	9920	0
350	20241226	140400	22163300	9920	9920	9920	9920	0
351	20241226	140300	22163300	9920	9920	9920	9920	0
352	20241226	140200	22163300	9920	9920	9920	9920	0
353	20241226	140100	22163300	9920	9920	9920	9920	0
354	20241226	140000	22163300	9920	9920	9920	9920	0
355	20241226	135900	22163300	9920	9920	9920	9920	0
356	20241226	135800	22163300	9920	9920	9920	9920	0
357	20241226	135700	22163300	9920	9920	9920	9920	0
358	20241226	135600	22163300	9920	9920	9920	9920	0
359	20241226	135500	22163300	9920	9920	9920	9920	0
360	20241226	135400	22163300	9920	9920	9920	9920	0
361	20241226	135300	22163300	9920	9920	9920	9920	0
362	20241226	135200	22163300	9920	9920	9920	9920	0
363	20241226	135100	22163300	9920	9920	9920	9920	0
364	20241226	135000	22163300	9920	9920	9920	9920	0
365	20241226	134900	22163300	9920	9920	9920	9920	0
366	20241226	134800	22163300	9920	9920	9920	9920	0
367	20241226	134700	22163300	9920	9920	9920	9920	0
368	20241226	134600	22163300	9920	9920	9920	9920	0
369	20241226	134500	22163300	9920	9920	9920	9920	0
370	20241226	134400	22163300	9920	9920	9920	9920	0
371	20241226	134300	22163300	9920	9920	9920	9920	20
372	20241226	134200	21964900	9910	9910	9910	9910	0
373	20241226	134100	21964900	9910	9910	9910	9910	0
374	20241226	134000	21964900	9910	9910	9910	9910	0
375	20241226	133900	21964900	9910	9910	9910	9910	0
376	20241226	133800	21964900	9910	9910	9910	9910	0
377	20241226	133700	21964900	9910	9910	9910	9910	0
378	20241226	133600	21964900	9910	9910	9910	9910	0
379	20241226	133500	21964900	9910	9910	9910	9910	0
380	20241226	133400	21964900	9910	9910	9910	9910	0
381	20241226	133300	21964900	9910	9910	9910	9910	0
382	20241226	133200	21964900	9910	9910	9910	9910	0
383	20241226	133100	21964900	9910	9910	9910	9910	0
384	20241226	133000	21964900	9910	9910	9910	9910	0
385	20241226	132900	21964900	9910	9910	9910	9910	0
386	20241226	132800	21964900	9910	9910	9910	9910	0
387	20241226	132700	21964900	9910	9910	9910	9910	50
388	20241226	132600	21469400	9860	9860	9860	9860	0
389	20241226	132500	21469400	9860	9860	9860	9860	0
390	20241226	132400	21469400	9860	9860	9860	9860	0
391	20241226	132300	21469400	9860	9860	9860	9860	0
392	20241226	132200	21469400	9860	9860	9860	9860	0
393	20241226	132100	21469400	9860	9860	9860	9860	0
394	20241226	132000	21469400	9860	9860	9860	9860	0
395	20241226	131900	21469400	9860	9880	9880	9860	3
396	20241226	131800	21439790	9890	9910	9910	9890	519
397	20241226	131700	16301690	9910	9910	9910	9910	0
398	20241226	131600	16301690	9910	9910	9910	9910	1
399	20241226	131500	16291780	9910	9910	9910	9910	0
400	20241226	131400	16291780	9910	9910	9910	9910	2
401	20241226	131300	16271960	9900	9900	9900	9900	0
402	20241226	131200	16271960	9900	9910	9910	9900	11
403	20241226	131100	16162960	9910	9910	9910	9910	1
404	20241226	131000	16153050	9900	9900	9900	9900	0
405	20241226	130900	16153050	9900	9900	9900	9900	0
406	20241226	130800	16153050	9900	9900	9900	9900	0
407	20241226	130700	16153050	9900	9900	9900	9900	0
408	20241226	130600	16153050	9900	9900	9900	9900	0
409	20241226	130500	16153050	9900	9900	9900	9900	0
410	20241226	130400	16153050	9900	9900	9900	9900	0
411	20241226	130300	16153050	9900	9900	9900	9900	0
412	20241226	130200	16153050	9900	9900	9900	9900	0
413	20241226	130100	16153050	9900	9900	9900	9900	0
414	20241226	130000	16153050	9900	9900	9900	9900	0
415	20241226	125900	16153050	9900	9900	9900	9900	0
416	20241226	125800	16153050	9900	9900	9900	9900	8
417	20241226	125700	16073850	9910	9910	9910	9910	0
418	20241226	125600	16073850	9910	9910	9910	9910	0
419	20241226	125500	16073850	9910	9910	9910	9910	0
420	20241226	125400	16073850	9910	9910	9910	9910	0
421	20241226	125300	16073850	9910	9910	9910	9910	0
422	20241226	125200	16073850	9910	9910	9910	9910	0
423	20241226	125100	16073850	9910	9910	9910	9910	0
424	20241226	125000	16073850	9910	9910	9910	9910	0
425	20241226	124900	16073850	9910	9910	9910	9910	0
426	20241226	124800	16073850	9910	9910	9910	9910	1
427	20241226	124700	16063940	9880	9880	9880	9880	0
428	20241226	124600	16063940	9880	9880	9880	9880	0
429	20241226	124500	16063940	9880	9880	9880	9880	0
430	20241226	124400	16063940	9880	9880	9880	9880	0
431	20241226	124300	16063940	9880	9880	9880	9880	0
432	20241226	124200	16063940	9880	9880	9880	9880	17
433	20241226	124100	15895980	9880	9880	9880	9880	0
434	20241226	124000	15895980	9880	9880	9880	9880	0
435	20241226	123900	15895980	9880	9880	9880	9880	0
436	20241226	123800	15895980	9880	9880	9880	9880	0
437	20241226	123700	15895980	9880	9880	9880	9880	0
438	20241226	123600	15895980	9880	9880	9880	9880	0
439	20241226	123500	15895980	9880	9880	9880	9880	1
440	20241226	123400	15886100	9880	9880	9880	9880	0
441	20241226	123300	15886100	9880	9880	9880	9880	0
442	20241226	123200	15886100	9880	9880	9880	9880	1
443	20241226	123100	15876220	9880	9880	9880	9880	0
444	20241226	123000	15876220	9880	9880	9880	9880	0
445	20241226	122900	15876220	9880	9880	9880	9880	0
446	20241226	122800	15876220	9880	9880	9880	9880	0
447	20241226	122700	15876220	9880	9880	9880	9880	0
448	20241226	122600	15876220	9880	9880	9880	9880	0
449	20241226	122500	15876220	9880	9880	9880	9880	0
450	20241226	122400	15876220	9880	9880	9880	9880	0
451	20241226	122300	15876220	9880	9880	9880	9880	0
452	20241226	122200	15876220	9880	9880	9880	9880	0
453	20241226	122100	15876220	9880	9880	9880	9880	5
454	20241226	122000	15826820	9800	9800	9800	9800	0
455	20241226	121900	15826820	9800	9800	9800	9800	0
456	20241226	121800	15826820	9800	9800	9800	9800	0
457	20241226	121700	15826820	9800	9800	9800	9800	0
458	20241226	121600	15826820	9800	9870	9880	9800	40
459	20241226	121500	15432050	9870	9870	9870	9870	0
460	20241226	121400	15432050	9870	9870	9870	9870	0
461	20241226	121300	15432050	9870	9870	9870	9870	0
462	20241226	121200	15432050	9870	9870	9870	9870	0
463	20241226	121100	15432050	9870	9870	9870	9870	0
464	20241226	121000	15432050	9870	9870	9870	9870	5
465	20241226	120900	15382700	9850	9850	9850	9850	0
466	20241226	120800	15382700	9850	9850	9850	9850	0
467	20241226	120700	15382700	9850	9850	9850	9850	0
468	20241226	120600	15382700	9850	9850	9850	9850	0
469	20241226	120500	15382700	9850	9850	9850	9850	0
470	20241226	120400	15382700	9850	9850	9850	9850	2
471	20241226	120300	15363000	9800	9800	9800	9800	0
472	20241226	120200	15363000	9800	9810	9810	9800	27
473	20241226	120100	15098320	9870	9870	9870	9870	0
474	20241226	120000	15098320	9870	9870	9870	9870	0
475	20241226	115900	15098320	9870	9870	9870	9870	0
476	20241226	115800	15098320	9870	9870	9870	9870	0
477	20241226	115700	15098320	9870	9870	9870	9870	0
478	20241226	115600	15098320	9870	9870	9870	9870	0
479	20241226	115500	15098320	9870	9870	9870	9870	0
480	20241226	115400	15098320	9870	9870	9870	9870	0
481	20241226	115300	15098320	9870	9870	9870	9870	0
482	20241226	115200	15098320	9870	9870	9870	9870	0
483	20241226	115100	15098320	9870	9870	9870	9870	0
484	20241226	115000	15098320	9870	9870	9870	9870	0
485	20241226	114900	15098320	9870	9870	9870	9870	0
486	20241226	114800	15098320	9870	9870	9870	9870	1
487	20241226	114700	15088450	9870	9870	9870	9870	0
488	20241226	114600	15088450	9870	9870	9870	9870	0
489	20241226	114500	15088450	9870	9870	9870	9870	0
490	20241226	114400	15088450	9870	9870	9870	9870	0
491	20241226	114300	15088450	9870	9870	9870	9870	0
492	20241226	114200	15088450	9870	9870	9870	9870	0
493	20241226	114100	15088450	9870	9870	9870	9870	1
494	20241226	114000	15078580	9760	9760	9760	9760	0
495	20241226	113900	15078580	9760	9760	9760	9760	0
496	20241226	113800	15078580	9760	9760	9760	9760	0
497	20241226	113700	15078580	9760	9760	9760	9760	0
498	20241226	113600	15078580	9760	9760	9760	9760	0
499	20241226	113500	15078580	9760	9760	9760	9760	0
500	20241226	113400	15078580	9760	9760	9760	9760	0
501	20241226	113300	15078580	9760	9760	9760	9760	0
502	20241226	113200	15078580	9760	9760	9760	9760	0
503	20241226	113100	15078580	9760	9760	9760	9760	0
504	20241226	113000	15078580	9760	9760	9760	9760	1
505	20241226	112900	15068820	9880	9880	9880	9880	0
506	20241226	112800	15068820	9880	9880	9880	9880	0
507	20241226	112700	15068820	9880	9880	9880	9880	0
508	20241226	112600	15068820	9880	9880	9880	9880	0
509	20241226	112500	15068820	9880	9880	9880	9880	0
510	20241226	112400	15068820	9880	9880	9880	9880	0
511	20241226	112300	15068820	9880	9880	9880	9880	0
512	20241226	112200	15068820	9880	9880	9880	9880	0
513	20241226	112100	15068820	9880	9880	9880	9880	1
514	20241226	112000	15058940	9880	9880	9880	9880	0
515	20241226	111900	15058940	9880	9880	9880	9880	0
516	20241226	111800	15058940	9880	9880	9880	9880	0
517	20241226	111700	15058940	9880	9880	9880	9880	0
518	20241226	111600	15058940	9880	9880	9880	9880	0
519	20241226	111500	15058940	9880	9880	9880	9880	0
520	20241226	111400	15058940	9880	9790	9880	9790	37
521	20241226	111300	14693830	9760	9760	9760	9760	99
522	20241226	111200	13727590	9470	9470	9470	9470	0
523	20241226	111100	13727590	9470	9890	9890	9470	736
524	20241226	111000	6513410	9910	9910	9910	9910	0
525	20241226	110900	6513410	9910	9910	9910	9910	0
526	20241226	110800	6513410	9910	9910	9910	9910	0
527	20241226	110700	6513410	9910	9910	9910	9910	10
528	20241226	110600	6414310	9920	9920	9920	9920	0
529	20241226	110500	6414310	9920	9920	9920	9920	0
530	20241226	110400	6414310	9920	9920	9920	9920	0
531	20241226	110300	6414310	9920	9920	9920	9920	5
532	20241226	110200	6364710	9910	9910	9910	9910	0
533	20241226	110100	6364710	9910	9910	9910	9910	0
534	20241226	110000	6364710	9910	9910	9910	9910	0
535	20241226	105900	6364710	9910	9910	9910	9910	0
536	20241226	105800	6364710	9910	9910	9910	9910	0
537	20241226	105700	6364710	9910	9910	9910	9910	0
538	20241226	105600	6364710	9910	9910	9910	9910	0
539	20241226	105500	6364710	9910	9910	9910	9910	0
540	20241226	105400	6364710	9910	9910	9910	9910	0
541	20241226	105300	6364710	9910	9910	9910	9910	0
542	20241226	105200	6364710	9910	9910	9910	9910	0
543	20241226	105100	6364710	9910	9910	9910	9910	0
544	20241226	105000	6364710	9910	9910	9910	9910	0
545	20241226	104900	6364710	9910	9910	9910	9910	0
546	20241226	104800	6364710	9910	9910	9910	9910	0
547	20241226	104700	6364710	9910	9900	9910	9900	2
548	20241226	104600	6344900	9900	9900	9900	9900	0
549	20241226	104500	6344900	9900	9900	9900	9900	0
550	20241226	104400	6344900	9900	9900	9900	9900	0
551	20241226	104300	6344900	9900	9900	9900	9900	0
552	20241226	104200	6344900	9900	9900	9900	9900	0
553	20241226	104100	6344900	9900	9900	9900	9900	0
554	20241226	104000	6344900	9900	9900	9900	9900	0
555	20241226	103900	6344900	9900	9900	9900	9900	0
556	20241226	103800	6344900	9900	9900	9900	9900	0
557	20241226	103700	6344900	9900	9900	9900	9900	0
558	20241226	103600	6344900	9900	9900	9900	9900	0
559	20241226	103500	6344900	9900	9900	9900	9900	0
560	20241226	103400	6344900	9900	9900	9900	9900	0
561	20241226	103300	6344900	9900	9900	9900	9900	0
562	20241226	103200	6344900	9900	9900	9900	9900	0
563	20241226	103100	6344900	9900	9910	9910	9900	2
564	20241226	103000	6325090	9920	9920	9920	9920	0
565	20241226	102900	6325090	9920	9920	9920	9920	0
566	20241226	102800	6325090	9920	9920	9920	9920	60
567	20241226	102700	5729890	9920	9920	9920	9920	0
568	20241226	102600	5729890	9920	9920	9920	9920	0
569	20241226	102500	5729890	9920	9920	9920	9920	0
570	20241226	102400	5729890	9920	9920	9920	9920	0
571	20241226	102300	5729890	9920	9920	9920	9920	0
572	20241226	102200	5729890	9920	9920	9920	9920	0
573	20241226	102100	5729890	9920	9920	9920	9920	0
574	20241226	102000	5729890	9920	9920	9920	9920	0
575	20241226	101900	5729890	9920	9920	9920	9920	0
576	20241226	101800	5729890	9920	9920	9920	9920	0
577	20241226	101700	5729890	9920	9920	9920	9920	20
578	20241226	101600	5531490	9900	9900	9900	9900	0
579	20241226	101500	5531490	9900	9900	9900	9900	0
580	20241226	101400	5531490	9900	9900	9900	9900	0
581	20241226	101300	5531490	9900	9900	9900	9900	0
582	20241226	101200	5531490	9900	9900	9900	9900	0
583	20241226	101100	5531490	9900	9900	9900	9900	0
584	20241226	101000	5531490	9900	9900	9900	9900	0
585	20241226	100900	5531490	9900	9900	9900	9900	0
586	20241226	100800	5531490	9900	9900	9900	9900	0
587	20241226	100700	5531490	9900	9900	9900	9900	103
588	20241226	100600	4511790	9890	9890	9890	9890	0
589	20241226	100500	4511790	9890	9890	9890	9890	0
590	20241226	100400	4511790	9890	9890	9890	9890	0
591	20241226	100300	4511790	9890	9890	9890	9890	0
592	20241226	100200	4511790	9890	9890	9890	9890	3
593	20241226	100100	4482120	9890	9890	9890	9890	17
594	20241226	100000	4313990	9890	9890	9890	9890	30
595	20241226	095900	4017290	9890	9890	9890	9890	0
596	20241226	095800	4017290	9890	9890	9890	9890	0
597	20241226	095700	4017290	9890	9890	9890	9890	50
598	20241226	095600	3522790	9890	9890	9890	9890	0
599	20241226	095500	3522790	9890	9890	9890	9890	0
600	20241226	095400	3522790	9890	9890	9890	9890	0
601	20241226	095300	3522790	9890	9890	9890	9890	0
602	20241226	095200	3522790	9890	9890	9890	9890	0
603	20241226	095100	3522790	9890	9890	9890	9890	0
604	20241226	095000	3522790	9890	9890	9890	9890	0
605	20241226	094900	3522790	9890	9890	9890	9890	0
606	20241226	094800	3522790	9890	9890	9890	9890	50
607	20241226	094700	3028290	9890	9890	9890	9890	0
608	20241226	094600	3028290	9890	9890	9890	9890	0
609	20241226	094500	3028290	9890	9890	9890	9890	0
610	20241226	094400	3028290	9890	9890	9890	9890	0
611	20241226	094300	3028290	9890	9890	9890	9890	0
612	20241226	094200	3028290	9890	9890	9890	9890	0
613	20241226	094100	3028290	9890	9890	9890	9890	0
614	20241226	094000	3028290	9890	9890	9890	9890	0
615	20241226	093900	3028290	9890	9890	9890	9890	0
616	20241226	093800	3028290	9890	9890	9890	9890	0
617	20241226	093700	3028290	9890	9890	9890	9890	0
618	20241226	093600	3028290	9890	9890	9890	9890	5
619	20241226	093500	2978840	9890	9890	9890	9890	0
620	20241226	093400	2978840	9890	9880	9890	9880	50
621	20241226	093300	2484360	9900	9900	9900	9900	0
622	20241226	093200	2484360	9900	9900	9900	9900	0
623	20241226	093100	2484360	9900	9900	9900	9900	0
624	20241226	093000	2484360	9900	9900	9900	9900	0
625	20241226	092900	2484360	9900	9900	9900	9900	0
626	20241226	092800	2484360	9900	9900	9900	9900	0
627	20241226	092700	2484360	9900	9900	9900	9900	0
628	20241226	092600	2484360	9900	9900	9900	9900	0
629	20241226	092500	2484360	9900	9900	9900	9900	0
630	20241226	092400	2484360	9900	9900	9900	9900	100
631	20241226	092300	1494360	9900	9890	9900	9890	100
632	20241226	092200	504390	9890	9890	9890	9890	0
633	20241226	092100	504390	9890	9890	9890	9890	5
634	20241226	092000	454940	9890	9890	9890	9890	0
635	20241226	091900	454940	9890	9890	9890	9890	0
636	20241226	091800	454940	9890	9890	9890	9890	0
637	20241226	091700	454940	9890	9890	9890	9890	0
638	20241226	091600	454940	9890	9890	9890	9890	0
639	20241226	091500	454940	9890	9890	9890	9890	0
640	20241226	091400	454940	9890	9890	9890	9890	0
641	20241226	091300	454940	9890	9890	9890	9890	0
642	20241226	091200	454940	9890	9890	9890	9890	0
643	20241226	091100	454940	9890	9890	9890	9890	0
644	20241226	091000	454940	9890	9890	9890	9890	0
645	20241226	090900	454940	9890	9890	9890	9890	0
646	20241226	090800	454940	9890	9890	9890	9890	0
647	20241226	090700	454940	9890	9890	9890	9890	0
648	20241226	090600	454940	9890	9890	9890	9890	0
649	20241226	090500	454940	9890	9890	9890	9890	5
650	20241226	090400	405490	9890	9890	9890	9890	9
651	20241226	090300	316480	9890	9890	9890	9890	0
652	20241226	090200	316480	9890	9890	9890	9890	0
653	20241226	090100	316480	9890	9890	9890	9890	0
654	20241226	090000	316480	9890	9890	9890	9890	32