KissMeData/187870/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203300	54877010	12300	12300	12300	12300	12
3	20241226	203200	54877010	12300	12300	12300	12300	0
4	20241226	203100	54877010	12300	12300	12300	12300	0
5	20241226	203000	54877010	12300	12300	12300	12300	0
6	20241226	202900	54877010	12300	12300	12300	12300	0
7	20241226	202800	54877010	12300	12300	12300	12300	0
8	20241226	202700	54877010	12300	12300	12300	12300	0
9	20241226	202600	54877010	12300	12300	12300	12300	0
10	20241226	202500	54877010	12300	12300	12300	12300	0
11	20241226	202400	54877010	12300	12300	12300	12300	0
12	20241226	202300	54877010	12300	12300	12300	12300	0
13	20241226	202200	54877010	12300	12300	12300	12300	0
14	20241226	202100	54877010	12300	12300	12300	12300	0
15	20241226	202000	54877010	12300	12300	12300	12300	0
16	20241226	201900	54877010	12300	12300	12300	12300	0
17	20241226	201800	54877010	12300	12300	12300	12300	0
18	20241226	201700	54877010	12300	12300	12300	12300	0
19	20241226	201600	54877010	12300	12300	12300	12300	0
20	20241226	201500	54877010	12300	12300	12300	12300	0
21	20241226	201400	54877010	12300	12300	12300	12300	0
22	20241226	201300	54877010	12300	12300	12300	12300	0
23	20241226	201200	54877010	12300	12300	12300	12300	0
24	20241226	201100	54877010	12300	12300	12300	12300	0
25	20241226	201000	54877010	12300	12300	12300	12300	0
26	20241226	200900	54877010	12300	12300	12300	12300	0
27	20241226	200800	54877010	12300	12300	12300	12300	0
28	20241226	200700	54877010	12300	12300	12300	12300	0
29	20241226	200600	54877010	12300	12300	12300	12300	0
30	20241226	200500	54877010	12300	12300	12300	12300	0
31	20241226	200400	54877010	12300	12300	12300	12300	0
32	20241226	200300	54877010	12300	12300	12300	12300	12
33	20241226	200200	54877010	12300	12300	12300	12300	0
34	20241226	200100	54877010	12300	12300	12300	12300	0
35	20241226	200000	54877010	12300	12300	12300	12300	0
36	20241226	195900	54877010	12300	12300	12300	12300	0
37	20241226	195800	54877010	12300	12300	12300	12300	0
38	20241226	195700	54877010	12300	12300	12300	12300	0
39	20241226	195600	54877010	12300	12300	12300	12300	0
40	20241226	195500	54877010	12300	12300	12300	12300	0
41	20241226	195400	54877010	12300	12300	12300	12300	0
42	20241226	195300	54877010	12300	12300	12300	12300	0
43	20241226	195200	54877010	12300	12300	12300	12300	0
44	20241226	195100	54877010	12300	12300	12300	12300	0
45	20241226	195000	54877010	12300	12300	12300	12300	0
46	20241226	194900	54877010	12300	12300	12300	12300	0
47	20241226	194800	54877010	12300	12300	12300	12300	0
48	20241226	194700	54877010	12300	12300	12300	12300	0
49	20241226	194600	54877010	12300	12300	12300	12300	0
50	20241226	194500	54877010	12300	12300	12300	12300	0
51	20241226	194400	54877010	12300	12300	12300	12300	0
52	20241226	194300	54877010	12300	12300	12300	12300	0
53	20241226	194200	54877010	12300	12300	12300	12300	0
54	20241226	194100	54877010	12300	12300	12300	12300	0
55	20241226	194000	54877010	12300	12300	12300	12300	0
56	20241226	193900	54877010	12300	12300	12300	12300	0
57	20241226	193800	54877010	12300	12300	12300	12300	0
58	20241226	193700	54877010	12300	12300	12300	12300	0
59	20241226	193600	54877010	12300	12300	12300	12300	0
60	20241226	193500	54877010	12300	12300	12300	12300	0
61	20241226	193400	54877010	12300	12300	12300	12300	0
62	20241226	193300	54877010	12300	12300	12300	12300	12
63	20241226	193200	54877010	12300	12300	12300	12300	0
64	20241226	193100	54877010	12300	12300	12300	12300	0
65	20241226	193000	54877010	12300	12300	12300	12300	0
66	20241226	192900	54877010	12300	12300	12300	12300	0
67	20241226	192800	54877010	12300	12300	12300	12300	0
68	20241226	192700	54877010	12300	12300	12300	12300	0
69	20241226	192600	54877010	12300	12300	12300	12300	0
70	20241226	192500	54877010	12300	12300	12300	12300	0
71	20241226	192400	54877010	12300	12300	12300	12300	0
72	20241226	192300	54877010	12300	12300	12300	12300	0
73	20241226	192200	54877010	12300	12300	12300	12300	0
74	20241226	192100	54877010	12300	12300	12300	12300	0
75	20241226	192000	54877010	12300	12300	12300	12300	0
76	20241226	191900	54877010	12300	12300	12300	12300	0
77	20241226	191800	54877010	12300	12300	12300	12300	0
78	20241226	191700	54877010	12300	12300	12300	12300	0
79	20241226	191600	54877010	12300	12300	12300	12300	0
80	20241226	191500	54877010	12300	12300	12300	12300	0
81	20241226	191400	54877010	12300	12300	12300	12300	0
82	20241226	191300	54877010	12300	12300	12300	12300	0
83	20241226	191200	54877010	12300	12300	12300	12300	0
84	20241226	191100	54877010	12300	12300	12300	12300	0
85	20241226	191000	54877010	12300	12300	12300	12300	0
86	20241226	190900	54877010	12300	12300	12300	12300	0
87	20241226	190800	54877010	12300	12300	12300	12300	0
88	20241226	190700	54877010	12300	12300	12300	12300	0
89	20241226	190600	54877010	12300	12300	12300	12300	0
90	20241226	190500	54877010	12300	12300	12300	12300	0
91	20241226	190400	54877010	12300	12300	12300	12300	0
92	20241226	190300	54877010	12300	12300	12300	12300	12
93	20241226	190200	54877010	12300	12300	12300	12300	0
94	20241226	190100	54877010	12300	12300	12300	12300	0
95	20241226	190000	54877010	12300	12300	12300	12300	0
96	20241226	185900	54877010	12300	12300	12300	12300	0
97	20241226	185800	54877010	12300	12300	12300	12300	0
98	20241226	185700	54877010	12300	12300	12300	12300	0
99	20241226	185600	54877010	12300	12300	12300	12300	0
100	20241226	185500	54877010	12300	12300	12300	12300	0
101	20241226	185400	54877010	12300	12300	12300	12300	0
102	20241226	185300	54877010	12300	12300	12300	12300	0
103	20241226	185200	54877010	12300	12300	12300	12300	0
104	20241226	185100	54877010	12300	12300	12300	12300	0
105	20241226	185000	54877010	12300	12300	12300	12300	0
106	20241226	184900	54877010	12300	12300	12300	12300	0
107	20241226	184800	54877010	12300	12300	12300	12300	0
108	20241226	184700	54877010	12300	12300	12300	12300	0
109	20241226	184600	54877010	12300	12300	12300	12300	0
110	20241226	184500	54877010	12300	12300	12300	12300	0
111	20241226	184400	54877010	12300	12300	12300	12300	0
112	20241226	184300	54877010	12300	12300	12300	12300	0
113	20241226	184200	54877010	12300	12300	12300	12300	0
114	20241226	184100	54877010	12300	12300	12300	12300	0
115	20241226	184000	54877010	12300	12300	12300	12300	0
116	20241226	183900	54877010	12300	12300	12300	12300	0
117	20241226	183800	54877010	12300	12300	12300	12300	0
118	20241226	183700	54877010	12300	12300	12300	12300	0
119	20241226	183600	54877010	12300	12300	12300	12300	0
120	20241226	183500	54877010	12300	12300	12300	12300	0
121	20241226	183400	54877010	12300	12300	12300	12300	0
122	20241226	183300	54877010	12300	12300	12300	12300	12
123	20241226	183200	54877010	12300	12300	12300	12300	0
124	20241226	183100	54877010	12300	12300	12300	12300	0
125	20241226	183000	54877010	12300	12300	12300	12300	0
126	20241226	182900	54877010	12300	12300	12300	12300	0
127	20241226	182800	54877010	12300	12300	12300	12300	0
128	20241226	182700	54877010	12300	12300	12300	12300	0
129	20241226	182600	54877010	12300	12300	12300	12300	0
130	20241226	182500	54877010	12300	12300	12300	12300	0
131	20241226	182400	54877010	12300	12300	12300	12300	0
132	20241226	182300	54877010	12300	12300	12300	12300	0
133	20241226	182200	54877010	12300	12300	12300	12300	0
134	20241226	182100	54877010	12300	12300	12300	12300	0
135	20241226	182000	54877010	12300	12300	12300	12300	0
136	20241226	181900	54877010	12300	12300	12300	12300	0
137	20241226	181800	54877010	12300	12300	12300	12300	0
138	20241226	181700	54877010	12300	12300	12300	12300	0
139	20241226	181600	54877010	12300	12300	12300	12300	0
140	20241226	181500	54877010	12300	12300	12300	12300	0
141	20241226	181400	54877010	12300	12300	12300	12300	0
142	20241226	181300	54877010	12300	12300	12300	12300	0
143	20241226	181200	54877010	12300	12300	12300	12300	0
144	20241226	181100	54877010	12300	12300	12300	12300	0
145	20241226	181000	54877010	12300	12300	12300	12300	0
146	20241226	180900	54877010	12300	12300	12300	12300	0
147	20241226	180800	54877010	12300	12300	12300	12300	0
148	20241226	180700	54877010	12300	12300	12300	12300	0
149	20241226	180600	54877010	12300	12300	12300	12300	0
150	20241226	180500	54877010	12300	12300	12300	12300	0
151	20241226	180400	54877010	12300	12300	12300	12300	0
152	20241226	180300	54877010	12300	12300	12300	12300	12
153	20241226	180200	54877010	12300	12300	12300	12300	0
154	20241226	180100	54877010	12300	12300	12300	12300	0
155	20241226	180000	54877010	12300	12300	12300	12300	0
156	20241226	175900	54877010	12300	12300	12300	12300	0
157	20241226	175800	54877010	12300	12300	12300	12300	0
158	20241226	175700	54877010	12300	12300	12300	12300	0
159	20241226	175600	54877010	12300	12300	12300	12300	0
160	20241226	175500	54877010	12300	12300	12300	12300	0
161	20241226	175400	54877010	12300	12300	12300	12300	0
162	20241226	175300	54877010	12300	12300	12300	12300	0
163	20241226	175200	54877010	12300	12300	12300	12300	0
164	20241226	175100	54877010	12300	12300	12300	12300	0
165	20241226	175000	54877010	12300	12300	12300	12300	0
166	20241226	174900	54877010	12300	12300	12300	12300	0
167	20241226	174800	54877010	12300	12300	12300	12300	0
168	20241226	174700	54877010	12300	12300	12300	12300	0
169	20241226	174600	54877010	12300	12300	12300	12300	0
170	20241226	174500	54877010	12300	12300	12300	12300	0
171	20241226	174400	54877010	12300	12300	12300	12300	0
172	20241226	174300	54877010	12300	12300	12300	12300	0
173	20241226	174200	54877010	12300	12300	12300	12300	0
174	20241226	174100	54877010	12300	12300	12300	12300	0
175	20241226	174000	54877010	12300	12300	12300	12300	0
176	20241226	173900	54877010	12300	12300	12300	12300	0
177	20241226	173800	54877010	12300	12300	12300	12300	0
178	20241226	173700	54877010	12300	12300	12300	12300	0
179	20241226	173600	54877010	12300	12300	12300	12300	0
180	20241226	173500	54877010	12300	12300	12300	12300	0
181	20241226	173400	54877010	12300	12300	12300	12300	0
182	20241226	173300	54877010	12300	12300	12300	12300	12
183	20241226	173200	54877010	12300	12300	12300	12300	0
184	20241226	173100	54877010	12300	12300	12300	12300	0
185	20241226	173000	54877010	12300	12300	12300	12300	0
186	20241226	172900	54877010	12300	12300	12300	12300	0
187	20241226	172800	54877010	12300	12300	12300	12300	0
188	20241226	172700	54877010	12300	12300	12300	12300	0
189	20241226	172600	54877010	12300	12300	12300	12300	0
190	20241226	172500	54877010	12300	12300	12300	12300	0
191	20241226	172400	54877010	12300	12300	12300	12300	0
192	20241226	172300	54877010	12300	12300	12300	12300	0
193	20241226	172200	54877010	12300	12300	12300	12300	0
194	20241226	172100	54877010	12300	12300	12300	12300	0
195	20241226	172000	54877010	12300	12300	12300	12300	0
196	20241226	171900	54877010	12300	12300	12300	12300	0
197	20241226	171800	54877010	12300	12300	12300	12300	0
198	20241226	171700	54877010	12300	12300	12300	12300	0
199	20241226	171600	54877010	12300	12300	12300	12300	0
200	20241226	171500	54877010	12300	12300	12300	12300	0
201	20241226	171400	54877010	12300	12300	12300	12300	0
202	20241226	171300	54877010	12300	12300	12300	12300	0
203	20241226	171200	54877010	12300	12300	12300	12300	0
204	20241226	171100	54877010	12300	12300	12300	12300	0
205	20241226	171000	54877010	12300	12300	12300	12300	0
206	20241226	170900	54877010	12300	12300	12300	12300	0
207	20241226	170800	54877010	12300	12300	12300	12300	0
208	20241226	170700	54877010	12300	12300	12300	12300	0
209	20241226	170600	54877010	12300	12300	12300	12300	0
210	20241226	170500	54877010	12300	12300	12300	12300	0
211	20241226	170400	54877010	12300	12300	12300	12300	0
212	20241226	170300	54877010	12300	12300	12300	12300	12
213	20241226	170200	54877010	12300	12300	12300	12300	0
214	20241226	170100	54877010	12300	12300	12300	12300	0
215	20241226	170000	54877010	12300	12300	12300	12300	0
216	20241226	165900	54877010	12300	12300	12300	12300	0
217	20241226	165800	54877010	12300	12300	12300	12300	0
218	20241226	165700	54877010	12300	12300	12300	12300	0
219	20241226	165600	54877010	12300	12300	12300	12300	0
220	20241226	165500	54877010	12300	12300	12300	12300	0
221	20241226	165400	54877010	12300	12300	12300	12300	0
222	20241226	165300	54877010	12300	12300	12300	12300	0
223	20241226	165200	54877010	12300	12300	12300	12300	0
224	20241226	165100	54877010	12300	12300	12300	12300	0
225	20241226	165000	54877010	12300	12300	12300	12300	0
226	20241226	164900	54877010	12300	12300	12300	12300	0
227	20241226	164800	54877010	12300	12300	12300	12300	0
228	20241226	164700	54877010	12300	12300	12300	12300	0
229	20241226	164600	54877010	12300	12300	12300	12300	0
230	20241226	164500	54877010	12300	12300	12300	12300	0
231	20241226	164400	54877010	12300	12300	12300	12300	0
232	20241226	164300	54877010	12300	12300	12300	12300	0
233	20241226	164200	54877010	12300	12300	12300	12300	0
234	20241226	164100	54877010	12300	12300	12300	12300	0
235	20241226	164000	54877010	12300	12300	12300	12300	0
236	20241226	163900	54877010	12300	12300	12300	12300	0
237	20241226	163800	54877010	12300	12300	12300	12300	0
238	20241226	163700	54877010	12300	12300	12300	12300	0
239	20241226	163600	54877010	12300	12300	12300	12300	0
240	20241226	163500	54877010	12300	12300	12300	12300	0
241	20241226	163400	54877010	12300	12300	12300	12300	0
242	20241226	163300	54877010	12300	12300	12300	12300	12
243	20241226	163200	54877010	12300	12300	12300	12300	0
244	20241226	163100	54877010	12300	12300	12300	12300	0
245	20241226	163000	54877010	12300	12300	12300	12300	0
246	20241226	162900	54877010	12300	12300	12300	12300	0
247	20241226	162800	54877010	12300	12300	12300	12300	0
248	20241226	162700	54877010	12300	12300	12300	12300	0
249	20241226	162600	54877010	12300	12300	12300	12300	0
250	20241226	162500	54877010	12300	12300	12300	12300	0
251	20241226	162400	54877010	12300	12300	12300	12300	0
252	20241226	162300	54877010	12300	12300	12300	12300	0
253	20241226	162200	54877010	12300	12300	12300	12300	0
254	20241226	162100	54877010	12300	12300	12300	12300	0
255	20241226	162000	54877010	12300	12300	12300	12300	0
256	20241226	161900	54877010	12300	12300	12300	12300	0
257	20241226	161800	54877010	12300	12300	12300	12300	0
258	20241226	161700	54877010	12300	12300	12300	12300	0
259	20241226	161600	54877010	12300	12300	12300	12300	0
260	20241226	161500	54877010	12300	12300	12300	12300	0
261	20241226	161400	54877010	12300	12300	12300	12300	0
262	20241226	161300	54877010	12300	12300	12300	12300	0
263	20241226	161200	54877010	12300	12300	12300	12300	0
264	20241226	161100	54877010	12300	12300	12300	12300	0
265	20241226	161000	54877010	12300	12300	12300	12300	0
266	20241226	160900	54877010	12300	12300	12300	12300	0
267	20241226	160800	54877010	12300	12300	12300	12300	0
268	20241226	160700	54877010	12300	12300	12300	12300	0
269	20241226	160600	54877010	12300	12300	12300	12300	0
270	20241226	160500	54877010	12300	12300	12300	12300	0
271	20241226	160400	54877010	12300	12300	12300	12300	0
272	20241226	160300	54877010	12300	12300	12300	12300	12
273	20241226	160200	54877010	12300	12300	12300	12300	0
274	20241226	160100	54877010	12300	12300	12300	12300	0
275	20241226	160000	54877010	12300	12300	12300	12300	0
276	20241226	155900	54877010	12300	12300	12300	12300	0
277	20241226	155800	54877010	12300	12300	12300	12300	0
278	20241226	155700	54877010	12300	12300	12300	12300	0
279	20241226	155600	54877010	12300	12300	12300	12300	0
280	20241226	155500	54877010	12300	12300	12300	12300	0
281	20241226	155400	54877010	12300	12300	12300	12300	0
282	20241226	155300	54877010	12300	12300	12300	12300	0
283	20241226	155200	54877010	12300	12300	12300	12300	0
284	20241226	155100	54877010	12300	12300	12300	12300	0
285	20241226	155000	54877010	12300	12300	12300	12300	0
286	20241226	154900	54877010	12300	12300	12300	12300	0
287	20241226	154800	54877010	12300	12300	12300	12300	0
288	20241226	154700	54877010	12300	12300	12300	12300	0
289	20241226	154600	54877010	12300	12300	12300	12300	0
290	20241226	154500	54877010	12300	12300	12300	12300	0
291	20241226	154400	54877010	12300	12300	12300	12300	0
292	20241226	154300	54877010	12300	12300	12300	12300	0
293	20241226	154200	54877010	12300	12300	12300	12300	0
294	20241226	154100	54877010	12300	12300	12300	12300	0
295	20241226	154000	54877010	12300	12300	12300	12300	0
296	20241226	153900	54877010	12300	12300	12300	12300	0
297	20241226	153800	54877010	12300	12300	12300	12300	0
298	20241226	153700	54877010	12300	12300	12300	12300	0
299	20241226	153600	54877010	12300	12300	12300	12300	0
300	20241226	153500	54877010	12300	12300	12300	12300	0
301	20241226	153400	54877010	12300	12300	12300	12300	0
302	20241226	153300	54877010	12300	12300	12300	12300	12
303	20241226	153200	54877010	12300	12300	12300	12300	0
304	20241226	153100	54877010	12300	12300	12300	12300	0
305	20241226	153000	54877010	12300	12300	12300	12300	12
306	20241226	152900	54729410	12250	12250	12250	12250	0
307	20241226	152800	54729410	12250	12250	12250	12250	0
308	20241226	152700	54729410	12250	12250	12250	12250	0
309	20241226	152600	54729410	12250	12250	12250	12250	0
310	20241226	152500	54729410	12250	12250	12250	12250	0
311	20241226	152400	54729410	12250	12250	12250	12250	0
312	20241226	152300	54729410	12250	12250	12250	12250	0
313	20241226	152200	54729410	12250	12250	12250	12250	0
314	20241226	152100	54729410	12250	12250	12250	12250	0
315	20241226	152000	54729410	12250	12250	12250	12250	0
316	20241226	151900	54729410	12250	12250	12250	12250	0
317	20241226	151800	54729410	12250	12250	12250	12250	0
318	20241226	151700	54729410	12250	12250	12250	12250	1
319	20241226	151600	54717160	12290	12290	12290	12290	8
320	20241226	151500	54618840	12320	12320	12320	12320	0
321	20241226	151400	54618840	12320	12320	12320	12320	0
322	20241226	151300	54618840	12320	12320	12320	12320	2
323	20241226	151200	54594200	12240	12240	12240	12240	10
324	20241226	151100	54471800	12220	12300	12300	12220	31
325	20241226	151000	54091600	12330	12330	12330	12330	0
326	20241226	150900	54091600	12330	12300	12330	12300	12
327	20241226	150800	53943970	12280	12280	12280	12280	0
328	20241226	150700	53943970	12280	12280	12280	12280	0
329	20241226	150600	53943970	12280	12280	12280	12280	0
330	20241226	150500	53943970	12280	12280	12280	12280	0
331	20241226	150400	53943970	12280	12280	12280	12280	0
332	20241226	150300	53943970	12280	12280	12280	12280	0
333	20241226	150200	53943970	12280	12280	12280	12280	0
334	20241226	150100	53943970	12280	12280	12280	12280	0
335	20241226	150000	53943970	12280	12280	12280	12280	0
336	20241226	145900	53943970	12280	12280	12280	12280	1
337	20241226	145800	53931690	12390	12390	12390	12390	0
338	20241226	145700	53931690	12390	12390	12390	12390	0
339	20241226	145600	53931690	12390	12390	12390	12390	0
340	20241226	145500	53931690	12390	12390	12390	12390	0
341	20241226	145400	53931690	12390	12390	12390	12390	0
342	20241226	145300	53931690	12390	12390	12390	12390	0
343	20241226	145200	53931690	12390	12390	12390	12390	0
344	20241226	145100	53931690	12390	12390	12390	12390	0
345	20241226	145000	53931690	12390	12390	12390	12390	0
346	20241226	144900	53931690	12390	12390	12390	12390	0
347	20241226	144800	53931690	12390	12390	12390	12390	0
348	20241226	144700	53931690	12390	12390	12390	12390	0
349	20241226	144600	53931690	12390	12390	12390	12390	0
350	20241226	144500	53931690	12390	12390	12390	12390	0
351	20241226	144400	53931690	12390	12390	12390	12390	0
352	20241226	144300	53931690	12390	12390	12390	12390	0
353	20241226	144200	53931690	12390	12390	12390	12390	0
354	20241226	144100	53931690	12390	12390	12390	12390	0
355	20241226	144000	53931690	12390	12400	12400	12390	58
356	20241226	143900	53212740	12390	12390	12390	12390	0
357	20241226	143800	53212740	12390	12390	12390	12390	0
358	20241226	143700	53212740	12390	12390	12390	12390	22
359	20241226	143600	52940160	12390	12400	12400	12390	180
360	20241226	143500	50708340	12390	12390	12390	12390	53
361	20241226	143400	50051670	12400	12390	12400	12390	235
362	20241226	143300	47137990	12390	12380	12390	12380	185
363	20241226	143200	44846010	12340	12340	12340	12340	0
364	20241226	143100	44846010	12340	12340	12340	12340	0
365	20241226	143000	44846010	12340	12340	12340	12340	0
366	20241226	142900	44846010	12340	12340	12340	12340	0
367	20241226	142800	44846010	12340	12340	12340	12340	1
368	20241226	142700	44833670	12350	12350	12350	12350	0
369	20241226	142600	44833670	12350	12350	12350	12350	0
370	20241226	142500	44833670	12350	12350	12350	12350	0
371	20241226	142400	44833670	12350	12350	12350	12350	0
372	20241226	142300	44833670	12350	12350	12350	12350	0
373	20241226	142200	44833670	12350	12350	12350	12350	0
374	20241226	142100	44833670	12350	12350	12350	12350	0
375	20241226	142000	44833670	12350	12350	12350	12350	1
376	20241226	141900	44821320	12330	12330	12330	12330	0
377	20241226	141800	44821320	12330	12330	12330	12330	0
378	20241226	141700	44821320	12330	12330	12330	12330	0
379	20241226	141600	44821320	12330	12330	12330	12330	0
380	20241226	141500	44821320	12330	12330	12330	12330	0
381	20241226	141400	44821320	12330	12330	12330	12330	0
382	20241226	141300	44821320	12330	12330	12330	12330	0
383	20241226	141200	44821320	12330	12330	12330	12330	0
384	20241226	141100	44821320	12330	12330	12330	12330	0
385	20241226	141000	44821320	12330	12330	12330	12330	5
386	20241226	140900	44759670	12330	12330	12330	12330	0
387	20241226	140800	44759670	12330	12330	12330	12330	0
388	20241226	140700	44759670	12330	12280	12330	12280	123
389	20241226	140600	43246690	12270	12270	12270	12270	23
390	20241226	140500	42964480	12270	12270	12270	12270	0
391	20241226	140400	42964480	12270	12270	12270	12270	0
392	20241226	140300	42964480	12270	12270	12270	12270	0
393	20241226	140200	42964480	12270	12270	12270	12270	0
394	20241226	140100	42964480	12270	12270	12270	12270	0
395	20241226	140000	42964480	12270	12270	12270	12270	0
396	20241226	135900	42964480	12270	12270	12270	12270	0
397	20241226	135800	42964480	12270	12270	12270	12270	0
398	20241226	135700	42964480	12270	12270	12270	12270	0
399	20241226	135600	42964480	12270	12270	12270	12270	0
400	20241226	135500	42964480	12270	12270	12270	12270	0
401	20241226	135400	42964480	12270	12270	12270	12270	0
402	20241226	135300	42964480	12270	12270	12270	12270	0
403	20241226	135200	42964480	12270	12270	12270	12270	0
404	20241226	135100	42964480	12270	12270	12270	12270	0
405	20241226	135000	42964480	12270	12270	12270	12270	0
406	20241226	134900	42964480	12270	12270	12270	12270	0
407	20241226	134800	42964480	12270	12270	12270	12270	0
408	20241226	134700	42964480	12270	12270	12270	12270	0
409	20241226	134600	42964480	12270	12270	12270	12270	0
410	20241226	134500	42964480	12270	12270	12270	12270	0
411	20241226	134400	42964480	12270	12280	12280	12270	26
412	20241226	134300	42645300	12300	12300	12300	12300	0
413	20241226	134200	42645300	12300	12300	12300	12300	0
414	20241226	134100	42645300	12300	12300	12300	12300	0
415	20241226	134000	42645300	12300	12300	12300	12300	3
416	20241226	133900	42608400	12280	12280	12280	12280	33
417	20241226	133800	42203160	12190	12190	12190	12190	0
418	20241226	133700	42203160	12190	12190	12190	12190	0
419	20241226	133600	42203160	12190	12190	12190	12190	0
420	20241226	133500	42203160	12190	12190	12190	12190	0
421	20241226	133400	42203160	12190	12190	12190	12190	0
422	20241226	133300	42203160	12190	12190	12190	12190	0
423	20241226	133200	42203160	12190	12190	12190	12190	0
424	20241226	133100	42203160	12190	12190	12190	12190	0
425	20241226	133000	42203160	12190	12190	12190	12190	0
426	20241226	132900	42203160	12190	12190	12190	12190	0
427	20241226	132800	42203160	12190	12190	12190	12190	0
428	20241226	132700	42203160	12190	12190	12190	12190	0
429	20241226	132600	42203160	12190	12190	12190	12190	0
430	20241226	132500	42203160	12190	12190	12190	12190	0
431	20241226	132400	42203160	12190	12190	12190	12190	0
432	20241226	132300	42203160	12190	12190	12190	12190	0
433	20241226	132200	42203160	12190	12190	12190	12190	0
434	20241226	132100	42203160	12190	12190	12190	12190	0
435	20241226	132000	42203160	12190	12190	12190	12190	0
436	20241226	131900	42203160	12190	12190	12190	12190	0
437	20241226	131800	42203160	12190	12190	12190	12190	0
438	20241226	131700	42203160	12190	12190	12190	12190	0
439	20241226	131600	42203160	12190	12190	12190	12190	0
440	20241226	131500	42203160	12190	12190	12190	12190	0
441	20241226	131400	42203160	12190	12190	12190	12190	0
442	20241226	131300	42203160	12190	12190	12190	12190	5
443	20241226	131200	42142210	12330	12330	12330	12330	0
444	20241226	131100	42142210	12330	12330	12330	12330	0
445	20241226	131000	42142210	12330	12330	12330	12330	0
446	20241226	130900	42142210	12330	12330	12330	12330	0
447	20241226	130800	42142210	12330	12330	12330	12330	0
448	20241226	130700	42142210	12330	12330	12330	12330	0
449	20241226	130600	42142210	12330	12330	12330	12330	50
450	20241226	130500	41525710	12330	12330	12330	12330	0
451	20241226	130400	41525710	12330	12330	12330	12330	0
452	20241226	130300	41525710	12330	12330	12330	12330	0
453	20241226	130200	41525710	12330	12330	12330	12330	0
454	20241226	130100	41525710	12330	12330	12330	12330	0
455	20241226	130000	41525710	12330	12330	12330	12330	0
456	20241226	125900	41525710	12330	12330	12330	12330	0
457	20241226	125800	41525710	12330	12320	12330	12320	50
458	20241226	125700	40909310	12330	12330	12330	12330	0
459	20241226	125600	40909310	12330	12330	12330	12330	0
460	20241226	125500	40909310	12330	12330	12330	12330	0
461	20241226	125400	40909310	12330	12330	12330	12330	0
462	20241226	125300	40909310	12330	12330	12330	12330	0
463	20241226	125200	40909310	12330	12330	12330	12330	0
464	20241226	125100	40909310	12330	12330	12330	12330	0
465	20241226	125000	40909310	12330	12330	12330	12330	0
466	20241226	124900	40909310	12330	12330	12330	12330	50
467	20241226	124800	40292810	12330	12330	12330	12330	0
468	20241226	124700	40292810	12330	12330	12330	12330	0
469	20241226	124600	40292810	12330	12330	12330	12330	0
470	20241226	124500	40292810	12330	12330	12330	12330	0
471	20241226	124400	40292810	12330	12330	12330	12330	0
472	20241226	124300	40292810	12330	12330	12330	12330	0
473	20241226	124200	40292810	12330	12330	12330	12330	0
474	20241226	124100	40292810	12330	12330	12330	12330	50
475	20241226	124000	39676310	12330	12330	12330	12330	0
476	20241226	123900	39676310	12330	12330	12330	12330	0
477	20241226	123800	39676310	12330	12330	12330	12330	0
478	20241226	123700	39676310	12330	12330	12330	12330	0
479	20241226	123600	39676310	12330	12330	12330	12330	0
480	20241226	123500	39676310	12330	12330	12330	12330	0
481	20241226	123400	39676310	12330	12330	12330	12330	0
482	20241226	123300	39676310	12330	12330	12330	12330	0
483	20241226	123200	39676310	12330	12320	12330	12320	50
484	20241226	123100	39059910	12330	12330	12330	12330	0
485	20241226	123000	39059910	12330	12330	12330	12330	0
486	20241226	122900	39059910	12330	12330	12330	12330	0
487	20241226	122800	39059910	12330	12330	12330	12330	0
488	20241226	122700	39059910	12330	12330	12330	12330	0
489	20241226	122600	39059910	12330	12330	12330	12330	0
490	20241226	122500	39059910	12330	12330	12330	12330	0
491	20241226	122400	39059910	12330	12330	12330	12330	50
492	20241226	122300	38443410	12330	12330	12330	12330	0
493	20241226	122200	38443410	12330	12330	12330	12330	1
494	20241226	122100	38431080	12380	12380	12380	12380	0
495	20241226	122000	38431080	12380	12380	12380	12380	0
496	20241226	121900	38431080	12380	12380	12380	12380	0
497	20241226	121800	38431080	12380	12370	12380	12370	5
498	20241226	121700	38369210	12380	12330	12380	12330	3
499	20241226	121600	38332120	12370	12370	12370	12370	0
500	20241226	121500	38332120	12370	12350	12370	12350	50
501	20241226	121400	37714120	12370	12370	12370	12370	0
502	20241226	121300	37714120	12370	12370	12370	12370	0
503	20241226	121200	37714120	12370	12370	12370	12370	0
504	20241226	121100	37714120	12370	12370	12370	12370	0
505	20241226	121000	37714120	12370	12370	12370	12370	0
506	20241226	120900	37714120	12370	12370	12370	12370	0
507	20241226	120800	37714120	12370	12370	12370	12370	2
508	20241226	120700	37689380	12360	12340	12360	12340	50
509	20241226	120600	37072300	12360	12360	12360	12360	0
510	20241226	120500	37072300	12360	12330	12360	12330	10
511	20241226	120400	36948830	12330	12330	12330	12330	0
512	20241226	120300	36948830	12330	12190	12330	12190	10
513	20241226	120200	36826390	12190	12190	12190	12190	0
514	20241226	120100	36826390	12190	12190	12190	12190	0
515	20241226	120000	36826390	12190	12190	12190	12190	49
516	20241226	115900	36229080	12190	12190	12190	12190	0
517	20241226	115800	36229080	12190	12190	12190	12190	5
518	20241226	115700	36168130	12190	12190	12190	12190	0
519	20241226	115600	36168130	12190	12190	12190	12190	0
520	20241226	115500	36168130	12190	12190	12190	12190	1
521	20241226	115400	36155940	12280	12280	12280	12280	0
522	20241226	115300	36155940	12280	12280	12280	12280	0
523	20241226	115200	36155940	12280	12280	12280	12280	0
524	20241226	115100	36155940	12280	12280	12280	12280	0
525	20241226	115000	36155940	12280	12270	12280	12270	50
526	20241226	114900	35541960	12280	12280	12280	12280	0
527	20241226	114800	35541960	12280	12280	12280	12280	0
528	20241226	114700	35541960	12280	12280	12280	12280	0
529	20241226	114600	35541960	12280	12280	12280	12280	0
530	20241226	114500	35541960	12280	12280	12280	12280	0
531	20241226	114400	35541960	12280	12280	12280	12280	0
532	20241226	114300	35541960	12280	12280	12280	12280	0
533	20241226	114200	35541960	12280	12280	12280	12280	0
534	20241226	114100	35541960	12280	12270	12280	12270	50
535	20241226	114000	34927980	12280	12280	12280	12280	0
536	20241226	113900	34927980	12280	12280	12280	12280	0
537	20241226	113800	34927980	12280	12280	12280	12280	0
538	20241226	113700	34927980	12280	12280	12280	12280	0
539	20241226	113600	34927980	12280	12270	12280	12270	5
540	20241226	113500	34866600	12280	12280	12280	12280	0
541	20241226	113400	34866600	12280	12280	12280	12280	0
542	20241226	113300	34866600	12280	12280	12280	12280	50
543	20241226	113200	34252600	12280	12280	12280	12280	0
544	20241226	113100	34252600	12280	12280	12280	12280	0
545	20241226	113000	34252600	12280	12280	12280	12280	0
546	20241226	112900	34252600	12280	12280	12280	12280	0
547	20241226	112800	34252600	12280	12280	12280	12280	0
548	20241226	112700	34252600	12280	12280	12280	12280	0
549	20241226	112600	34252600	12280	12280	12280	12280	0
550	20241226	112500	34252600	12280	12280	12280	12280	0
551	20241226	112400	34252600	12280	12280	12280	12280	50
552	20241226	112300	33638600	12280	12280	12280	12280	0
553	20241226	112200	33638600	12280	12280	12280	12280	0
554	20241226	112100	33638600	12280	12280	12280	12280	0
555	20241226	112000	33638600	12280	12280	12280	12280	0
556	20241226	111900	33638600	12280	12280	12280	12280	0
557	20241226	111800	33638600	12280	12280	12280	12280	0
558	20241226	111700	33638600	12280	12280	12280	12280	0
559	20241226	111600	33638600	12280	12280	12280	12280	50
560	20241226	111500	33024600	12280	12280	12280	12280	1
561	20241226	111400	33012320	12150	12150	12150	12150	10
562	20241226	111300	32890820	12140	12140	12140	12140	0
563	20241226	111200	32890820	12140	12140	12140	12140	0
564	20241226	111100	32890820	12140	12140	12140	12140	0
565	20241226	111000	32890820	12140	12140	12140	12140	0
566	20241226	110900	32890820	12140	12140	12140	12140	0
567	20241226	110800	32890820	12140	12140	12140	12140	0
568	20241226	110700	32890820	12140	12140	12140	12140	44
569	20241226	110600	32356660	12140	12140	12140	12140	0
570	20241226	110500	32356660	12140	12140	12140	12140	0
571	20241226	110400	32356660	12140	12140	12140	12140	0
572	20241226	110300	32356660	12140	12140	12140	12140	0
573	20241226	110200	32356660	12140	12140	12140	12140	5
574	20241226	110100	32295960	12090	12090	12090	12090	0
575	20241226	110000	32295960	12090	12090	12090	12090	0
576	20241226	105900	32295960	12090	12090	12090	12090	0
577	20241226	105800	32295960	12090	12090	12090	12090	0
578	20241226	105700	32295960	12090	12090	12090	12090	0
579	20241226	105600	32295960	12090	12090	12090	12090	1
580	20241226	105500	32283870	12140	12140	12140	12140	0
581	20241226	105400	32283870	12140	12140	12140	12140	0
582	20241226	105300	32283870	12140	12140	12140	12140	0
583	20241226	105200	32283870	12140	12140	12140	12140	0
584	20241226	105100	32283870	12140	12140	12140	12140	0
585	20241226	105000	32283870	12140	12140	12140	12140	50
586	20241226	104900	31676870	12140	12140	12140	12140	0
587	20241226	104800	31676870	12140	12140	12140	12140	1
588	20241226	104700	31664730	12050	12050	12050	12050	0
589	20241226	104600	31664730	12050	12050	12050	12050	0
590	20241226	104500	31664730	12050	12050	12050	12050	0
591	20241226	104400	31664730	12050	12050	12050	12050	0
592	20241226	104300	31664730	12050	12050	12050	12050	0
593	20241226	104200	31664730	12050	12050	12050	12050	0
594	20241226	104100	31664730	12050	12050	12050	12050	0
595	20241226	104000	31664730	12050	12050	12050	12050	0
596	20241226	103900	31664730	12050	12050	12050	12050	0
597	20241226	103800	31664730	12050	12050	12050	12050	0
598	20241226	103700	31664730	12050	12050	12050	12050	0
599	20241226	103600	31664730	12050	12050	12050	12050	0
600	20241226	103500	31664730	12050	12050	12050	12050	0
601	20241226	103400	31664730	12050	12050	12050	12050	0
602	20241226	103300	31664730	12050	12050	12050	12050	0
603	20241226	103200	31664730	12050	12050	12050	12050	0
604	20241226	103100	31664730	12050	12050	12050	12050	0
605	20241226	103000	31664730	12050	12050	12050	12050	0
606	20241226	102900	31664730	12050	12050	12050	12050	0
607	20241226	102800	31664730	12050	12050	12050	12050	0
608	20241226	102700	31664730	12050	12050	12050	12050	0
609	20241226	102600	31664730	12050	12050	12050	12050	0
610	20241226	102500	31664730	12050	12050	12050	12050	0
611	20241226	102400	31664730	12050	12050	12050	12050	41
612	20241226	102300	31170680	12050	12050	12050	12050	0
613	20241226	102200	31170680	12050	12050	12050	12050	0
614	20241226	102100	31170680	12050	12050	12050	12050	0
615	20241226	102000	31170680	12050	12050	12050	12050	0
616	20241226	101900	31170680	12050	12050	12050	12050	0
617	20241226	101800	31170680	12050	12090	12090	12050	247
618	20241226	101700	28192430	12100	12140	12140	12100	132
619	20241226	101600	26592450	12160	12160	12160	12160	50
620	20241226	101500	25984450	12190	12190	12190	12190	0
621	20241226	101400	25984450	12190	12250	12250	12190	129
622	20241226	101300	24409540	12230	12230	12230	12230	0
623	20241226	101200	24409540	12230	12230	12230	12230	0
624	20241226	101100	24409540	12230	12230	12230	12230	0
625	20241226	101000	24409540	12230	12230	12230	12230	0
626	20241226	100900	24409540	12230	12230	12230	12230	0
627	20241226	100800	24409540	12230	12230	12230	12230	0
628	20241226	100700	24409540	12230	12230	12230	12230	0
629	20241226	100600	24409540	12230	12230	12230	12230	0
630	20241226	100500	24409540	12230	12230	12230	12230	41
631	20241226	100400	23908110	12230	12230	12230	12230	0
632	20241226	100300	23908110	12230	12230	12230	12230	0
633	20241226	100200	23908110	12230	12230	12230	12230	19
634	20241226	100100	23675740	12230	12230	12230	12230	1
635	20241226	100000	23663510	12220	12340	12340	12220	3
636	20241226	095900	23626730	12150	12150	12150	12150	0
637	20241226	095800	23626730	12150	12150	12150	12150	0
638	20241226	095700	23626730	12150	12150	12150	12150	0
639	20241226	095600	23626730	12150	12150	12150	12150	0
640	20241226	095500	23626730	12150	12130	12150	12130	245
641	20241226	095400	20653880	12120	12120	12120	12120	0
642	20241226	095300	20653880	12120	12120	12120	12120	52
643	20241226	095200	20023640	12090	12090	12090	12090	0
644	20241226	095100	20023640	12090	12090	12090	12090	0
645	20241226	095000	20023640	12090	12090	12090	12090	12
646	20241226	094900	19878560	12070	12080	12080	12070	4
647	20241226	094800	19830250	12090	12090	12090	12090	60
648	20241226	094700	19104850	12090	12090	12090	12090	0
649	20241226	094600	19104850	12090	12090	12090	12090	0
650	20241226	094500	19104850	12090	12120	12120	12090	123
651	20241226	094400	17615930	12130	12130	12130	12130	0
652	20241226	094300	17615930	12130	12130	12130	12130	1
653	20241226	094200	17603800	12130	12130	12130	12130	0
654	20241226	094100	17603800	12130	12130	12130	12130	0
655	20241226	094000	17603800	12130	12130	12130	12130	56
656	20241226	093900	16924520	12130	12130	12130	12120	139
657	20241226	093800	15238730	12120	12120	12120	12120	0
658	20241226	093700	15238730	12120	12120	12120	12120	0
659	20241226	093600	15238730	12120	12120	12120	12120	0
660	20241226	093500	15238730	12120	12120	12120	12120	0
661	20241226	093400	15238730	12120	12120	12120	12120	0
662	20241226	093300	15238730	12120	12120	12120	12120	0
663	20241226	093200	15238730	12120	12120	12120	12120	0
664	20241226	093100	15238730	12120	12120	12120	12120	0
665	20241226	093000	15238730	12120	12120	12120	12120	0
666	20241226	092900	15238730	12120	12120	12120	12120	0
667	20241226	092800	15238730	12120	12120	12120	12120	0
668	20241226	092700	15238730	12120	12120	12120	12120	0
669	20241226	092600	15238730	12120	12120	12120	12120	0
670	20241226	092500	15238730	12120	12120	12120	12120	0
671	20241226	092400	15238730	12120	12210	12210	12120	1152
672	20241226	092300	1225060	12430	12430	12430	12430	0
673	20241226	092200	1225060	12430	12430	12430	12430	0
674	20241226	092100	1225060	12430	12430	12430	12430	0
675	20241226	092000	1225060	12430	12430	12430	12430	0
676	20241226	091900	1225060	12430	12430	12430	12430	0
677	20241226	091800	1225060	12430	12430	12430	12430	0
678	20241226	091700	1225060	12430	12430	12430	12430	0
679	20241226	091600	1225060	12430	12430	12430	12430	0
680	20241226	091500	1225060	12430	12430	12430	12430	0
681	20241226	091400	1225060	12430	12430	12430	12430	0
682	20241226	091300	1225060	12430	12430	12430	12430	1
683	20241226	091200	1212630	12440	12440	12440	12440	0
684	20241226	091100	1212630	12440	12440	12440	12440	0
685	20241226	091000	1212630	12440	12440	12440	12440	0
686	20241226	090900	1212630	12440	12440	12440	12440	0
687	20241226	090800	1212630	12440	12440	12440	12440	0
688	20241226	090700	1212630	12440	12430	12440	12430	25
689	20241226	090600	901850	12440	12440	12440	12440	1
690	20241226	090500	889410	12210	12210	12210	12210	0
691	20241226	090400	889410	12210	12400	12400	12210	2
692	20241226	090300	864800	12400	12400	12400	12400	12
693	20241226	090200	716000	12350	12350	12350	12350	56
694	20241226	090100	24400	12200	12200	12200	12200	0
695	20241226	090000	24400	12200	12200	12200	12200	2