KissMeData/001260/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183300	187307800	7970	7970	7970	7970	166
3	20241226	183200	187307800	7970	7970	7970	7970	0
4	20241226	183100	187307800	7970	7970	7970	7970	0
5	20241226	183000	187307800	7970	7970	7970	7970	0
6	20241226	182900	187307800	7970	7970	7970	7970	0
7	20241226	182800	187307800	7970	7970	7970	7970	0
8	20241226	182700	187307800	7970	7970	7970	7970	0
9	20241226	182600	187307800	7970	7970	7970	7970	0
10	20241226	182500	187307800	7970	7970	7970	7970	0
11	20241226	182400	187307800	7970	7970	7970	7970	0
12	20241226	182300	187307800	7970	7970	7970	7970	0
13	20241226	182200	187307800	7970	7970	7970	7970	0
14	20241226	182100	187307800	7970	7970	7970	7970	0
15	20241226	182000	187307800	7970	7970	7970	7970	0
16	20241226	181900	187307800	7970	7970	7970	7970	0
17	20241226	181800	187307800	7970	7970	7970	7970	0
18	20241226	181700	187307800	7970	7970	7970	7970	0
19	20241226	181600	187307800	7970	7970	7970	7970	0
20	20241226	181500	187307800	7970	7970	7970	7970	0
21	20241226	181400	187307800	7970	7970	7970	7970	0
22	20241226	181300	187307800	7970	7970	7970	7970	0
23	20241226	181200	187307800	7970	7970	7970	7970	0
24	20241226	181100	187307800	7970	7970	7970	7970	0
25	20241226	181000	187307800	7970	7970	7970	7970	0
26	20241226	180900	187307800	7970	7970	7970	7970	0
27	20241226	180800	187307800	7970	7970	7970	7970	0
28	20241226	180700	187307800	7970	7970	7970	7970	0
29	20241226	180600	187307800	7970	7970	7970	7970	0
30	20241226	180500	187307800	7970	7970	7970	7970	0
31	20241226	180400	187307800	7970	7970	7970	7970	0
32	20241226	180300	187307800	7970	7970	7970	7970	166
33	20241226	180200	187307800	7970	7970	7970	7970	0
34	20241226	180100	187307800	7970	7970	7970	7970	0
35	20241226	180000	187307800	7970	7970	7970	7970	0
36	20241226	175900	187307800	7970	7970	7970	7970	0
37	20241226	175800	187307800	7970	7970	7970	7970	0
38	20241226	175700	187307800	7970	7970	7970	7970	0
39	20241226	175600	187307800	7970	7970	7970	7970	0
40	20241226	175500	187307800	7970	7970	7970	7970	0
41	20241226	175400	187307800	7970	7970	7970	7970	0
42	20241226	175300	187307800	7970	7970	7970	7970	0
43	20241226	175200	187307800	7970	7970	7970	7970	0
44	20241226	175100	187307800	7970	7970	7970	7970	0
45	20241226	175000	187307800	7970	7970	7970	7970	0
46	20241226	174900	187307800	7970	7970	7970	7970	0
47	20241226	174800	187307800	7970	7970	7970	7970	0
48	20241226	174700	187307800	7970	7970	7970	7970	0
49	20241226	174600	187307800	7970	7970	7970	7970	0
50	20241226	174500	187307800	7970	7970	7970	7970	0
51	20241226	174400	187307800	7970	7970	7970	7970	0
52	20241226	174300	187307800	7970	7970	7970	7970	0
53	20241226	174200	187307800	7970	7970	7970	7970	0
54	20241226	174100	187307800	7970	7970	7970	7970	0
55	20241226	174000	187307800	7970	7970	7970	7970	0
56	20241226	173900	187307800	7970	7970	7970	7970	0
57	20241226	173800	187307800	7970	7970	7970	7970	0
58	20241226	173700	187307800	7970	7970	7970	7970	0
59	20241226	173600	187307800	7970	7970	7970	7970	0
60	20241226	173500	187307800	7970	7970	7970	7970	0
61	20241226	173400	187307800	7970	7970	7970	7970	0
62	20241226	173300	187307800	7970	7970	7970	7970	166
63	20241226	173200	187307800	7970	7970	7970	7970	0
64	20241226	173100	187307800	7970	7970	7970	7970	0
65	20241226	173000	187307800	7970	7970	7970	7970	0
66	20241226	172900	187307800	7970	7970	7970	7970	0
67	20241226	172800	187307800	7970	7970	7970	7970	0
68	20241226	172700	187307800	7970	7970	7970	7970	0
69	20241226	172600	187307800	7970	7970	7970	7970	0
70	20241226	172500	187307800	7970	7970	7970	7970	0
71	20241226	172400	187307800	7970	7970	7970	7970	0
72	20241226	172300	187307800	7970	7970	7970	7970	0
73	20241226	172200	187307800	7970	7970	7970	7970	0
74	20241226	172100	187307800	7970	7970	7970	7970	0
75	20241226	172000	187307800	7970	7970	7970	7970	0
76	20241226	171900	187307800	7970	7970	7970	7970	0
77	20241226	171800	187307800	7970	7970	7970	7970	0
78	20241226	171700	187307800	7970	7970	7970	7970	0
79	20241226	171600	187307800	7970	7970	7970	7970	0
80	20241226	171500	187307800	7970	7970	7970	7970	0
81	20241226	171400	187307800	7970	7970	7970	7970	0
82	20241226	171300	187307800	7970	7970	7970	7970	0
83	20241226	171200	187307800	7970	7970	7970	7970	0
84	20241226	171100	187307800	7970	7970	7970	7970	0
85	20241226	171000	187307800	7970	7970	7970	7970	0
86	20241226	170900	187307800	7970	7970	7970	7970	0
87	20241226	170800	187307800	7970	7970	7970	7970	0
88	20241226	170700	187307800	7970	7970	7970	7970	0
89	20241226	170600	187307800	7970	7970	7970	7970	0
90	20241226	170500	187307800	7970	7970	7970	7970	0
91	20241226	170400	187307800	7970	7970	7970	7970	0
92	20241226	170300	187307800	7970	7970	7970	7970	166
93	20241226	170200	187307800	7970	7970	7970	7970	0
94	20241226	170100	187307800	7970	7970	7970	7970	0
95	20241226	170000	187307800	7970	7970	7970	7970	0
96	20241226	165900	187307800	7970	7970	7970	7970	0
97	20241226	165800	187307800	7970	7970	7970	7970	0
98	20241226	165700	187307800	7970	7970	7970	7970	0
99	20241226	165600	187307800	7970	7970	7970	7970	0
100	20241226	165500	187307800	7970	7970	7970	7970	0
101	20241226	165400	187307800	7970	7970	7970	7970	0
102	20241226	165300	187307800	7970	7970	7970	7970	0
103	20241226	165200	187307800	7970	7970	7970	7970	0
104	20241226	165100	187307800	7970	7970	7970	7970	0
105	20241226	165000	187307800	7970	7970	7970	7970	0
106	20241226	164900	187307800	7970	7970	7970	7970	0
107	20241226	164800	187307800	7970	7970	7970	7970	0
108	20241226	164700	187307800	7970	7970	7970	7970	0
109	20241226	164600	187307800	7970	7970	7970	7970	0
110	20241226	164500	187307800	7970	7970	7970	7970	0
111	20241226	164400	187307800	7970	7970	7970	7970	0
112	20241226	164300	187307800	7970	7970	7970	7970	0
113	20241226	164200	187307800	7970	7970	7970	7970	0
114	20241226	164100	187307800	7970	7970	7970	7970	0
115	20241226	164000	187307800	7970	7970	7970	7970	0
116	20241226	163900	187307800	7970	7970	7970	7970	0
117	20241226	163800	187307800	7970	7970	7970	7970	0
118	20241226	163700	187307800	7970	7970	7970	7970	0
119	20241226	163600	187307800	7970	7970	7970	7970	0
120	20241226	163500	187307800	7970	7970	7970	7970	0
121	20241226	163400	187307800	7970	7970	7970	7970	0
122	20241226	163300	187307800	7970	7970	7970	7970	166
123	20241226	163200	187307800	7970	7970	7970	7970	0
124	20241226	163100	187307800	7970	7970	7970	7970	0
125	20241226	163000	187307800	7970	7970	7970	7970	0
126	20241226	162900	187307800	7970	7970	7970	7970	0
127	20241226	162800	187307800	7970	7970	7970	7970	0
128	20241226	162700	187307800	7970	7970	7970	7970	0
129	20241226	162600	187307800	7970	7970	7970	7970	0
130	20241226	162500	187307800	7970	7970	7970	7970	0
131	20241226	162400	187307800	7970	7970	7970	7970	0
132	20241226	162300	187307800	7970	7970	7970	7970	0
133	20241226	162200	187307800	7970	7970	7970	7970	0
134	20241226	162100	187307800	7970	7970	7970	7970	0
135	20241226	162000	187307800	7970	7970	7970	7970	0
136	20241226	161900	187307800	7970	7970	7970	7970	0
137	20241226	161800	187307800	7970	7970	7970	7970	0
138	20241226	161700	187307800	7970	7970	7970	7970	0
139	20241226	161600	187307800	7970	7970	7970	7970	0
140	20241226	161500	187307800	7970	7970	7970	7970	0
141	20241226	161400	187307800	7970	7970	7970	7970	0
142	20241226	161300	187307800	7970	7970	7970	7970	0
143	20241226	161200	187307800	7970	7970	7970	7970	0
144	20241226	161100	187307800	7970	7970	7970	7970	0
145	20241226	161000	187307800	7970	7970	7970	7970	0
146	20241226	160900	187307800	7970	7970	7970	7970	0
147	20241226	160800	187307800	7970	7970	7970	7970	0
148	20241226	160700	187307800	7970	7970	7970	7970	0
149	20241226	160600	187307800	7970	7970	7970	7970	0
150	20241226	160500	187307800	7970	7970	7970	7970	0
151	20241226	160400	187307800	7970	7970	7970	7970	0
152	20241226	160300	187307800	7970	7970	7970	7970	166
153	20241226	160200	187307800	7970	7970	7970	7970	0
154	20241226	160100	187307800	7970	7970	7970	7970	0
155	20241226	160000	187307800	7970	7970	7970	7970	0
156	20241226	155900	187307800	7970	7970	7970	7970	0
157	20241226	155800	187307800	7970	7970	7970	7970	0
158	20241226	155700	187307800	7970	7970	7970	7970	0
159	20241226	155600	187307800	7970	7970	7970	7970	0
160	20241226	155500	187307800	7970	7970	7970	7970	0
161	20241226	155400	187307800	7970	7970	7970	7970	0
162	20241226	155300	187307800	7970	7970	7970	7970	0
163	20241226	155200	187307800	7970	7970	7970	7970	0
164	20241226	155100	187307800	7970	7970	7970	7970	0
165	20241226	155000	187307800	7970	7970	7970	7970	0
166	20241226	154900	187307800	7970	7970	7970	7970	0
167	20241226	154800	187307800	7970	7970	7970	7970	0
168	20241226	154700	187307800	7970	7970	7970	7970	0
169	20241226	154600	187307800	7970	7970	7970	7970	0
170	20241226	154500	187307800	7970	7970	7970	7970	0
171	20241226	154400	187307800	7970	7970	7970	7970	0
172	20241226	154300	187307800	7970	7970	7970	7970	0
173	20241226	154200	187307800	7970	7970	7970	7970	0
174	20241226	154100	187307800	7970	7970	7970	7970	0
175	20241226	154000	187307800	7970	7970	7970	7970	0
176	20241226	153900	187307800	7970	7970	7970	7970	0
177	20241226	153800	187307800	7970	7970	7970	7970	0
178	20241226	153700	187307800	7970	7970	7970	7970	0
179	20241226	153600	187307800	7970	7970	7970	7970	0
180	20241226	153500	187307800	7970	7970	7970	7970	0
181	20241226	153400	187307800	7970	7970	7970	7970	0
182	20241226	153300	187307800	7970	7970	7970	7970	166
183	20241226	153200	187307800	7970	7970	7970	7970	0
184	20241226	153100	187307800	7970	7970	7970	7970	0
185	20241226	153000	187307800	7970	7970	7970	7970	166
186	20241226	152900	185984780	7970	7970	7970	7970	0
187	20241226	152800	185984780	7970	7970	7970	7970	0
188	20241226	152700	185984780	7970	7970	7970	7970	0
189	20241226	152600	185984780	7970	7970	7970	7970	0
190	20241226	152500	185984780	7970	7970	7970	7970	0
191	20241226	152400	185984780	7970	7970	7970	7970	0
192	20241226	152300	185984780	7970	7970	7970	7970	0
193	20241226	152200	185984780	7970	7970	7970	7970	0
194	20241226	152100	185984780	7970	7970	7970	7970	0
195	20241226	152000	185984780	7970	7970	7970	7970	0
196	20241226	151900	185984780	7970	7970	7970	7970	8
197	20241226	151800	185921020	7970	7940	7970	7940	2
198	20241226	151700	185905110	7970	7970	7970	7970	0
199	20241226	151600	185905110	7970	7960	7970	7960	99
200	20241226	151500	185116700	7950	7910	7950	7910	2
201	20241226	151400	185100840	7890	7890	7890	7890	142
202	20241226	151300	183980460	7970	7970	7970	7970	0
203	20241226	151200	183980460	7970	7970	7970	7970	0
204	20241226	151100	183980460	7970	7970	7970	7970	1
205	20241226	151000	183972490	7980	7910	7980	7910	250
206	20241226	150900	181985840	7860	7900	7900	7860	405
207	20241226	150800	178792980	7870	7870	7870	7870	0
208	20241226	150700	178792980	7870	7870	7870	7870	2
209	20241226	150600	178777240	7870	7870	7870	7870	0
210	20241226	150500	178777240	7870	7870	7870	7870	0
211	20241226	150400	178777240	7870	7870	7870	7870	477
212	20241226	150300	175023250	7870	7870	7870	7870	432
213	20241226	150200	171623410	7890	7890	7890	7890	0
214	20241226	150100	171623410	7890	7890	7890	7890	0
215	20241226	150000	171623410	7890	7890	7900	7890	803
216	20241226	145900	165282970	7890	7880	7890	7880	72
217	20241226	145800	164715560	7900	7900	7900	7900	0
218	20241226	145700	164715560	7900	7900	7900	7900	0
219	20241226	145600	164715560	7900	7900	7900	7900	1
220	20241226	145500	164707660	7920	7920	7920	7920	0
221	20241226	145400	164707660	7920	7920	7920	7920	0
222	20241226	145300	164707660	7920	7920	7920	7920	0
223	20241226	145200	164707660	7920	7920	7920	7920	0
224	20241226	145100	164707660	7920	7920	7920	7920	0
225	20241226	145000	164707660	7920	7920	7920	7920	0
226	20241226	144900	164707660	7920	7880	7920	7870	301
227	20241226	144800	162338720	7880	7880	7880	7880	0
228	20241226	144700	162338720	7880	7880	7880	7880	126
229	20241226	144600	161345840	7880	7890	7890	7880	120
230	20241226	144500	160399670	7890	7890	7890	7890	0
231	20241226	144400	160399670	7890	7890	7890	7890	0
232	20241226	144300	160399670	7890	7900	7900	7890	176
233	20241226	144200	159010070	7900	7910	7910	7900	200
234	20241226	144100	157429760	7910	7910	7910	7910	0
235	20241226	144000	157429760	7910	7920	7920	7910	71
236	20241226	143900	156868050	7910	7910	7910	7910	0
237	20241226	143800	156868050	7910	7910	7910	7910	0
238	20241226	143700	156868050	7910	7910	7910	7910	0
239	20241226	143600	156868050	7910	7910	7910	7910	0
240	20241226	143500	156868050	7910	7910	7910	7910	0
241	20241226	143400	156868050	7910	7910	7910	7910	0
242	20241226	143300	156868050	7910	7910	7910	7910	0
243	20241226	143200	156868050	7910	7910	7910	7910	0
244	20241226	143100	156868050	7910	7910	7910	7910	0
245	20241226	143000	156868050	7910	7910	7910	7910	0
246	20241226	142900	156868050	7910	7910	7910	7910	0
247	20241226	142800	156868050	7910	7910	7910	7910	95
248	20241226	142700	156116600	7930	7930	7930	7930	0
249	20241226	142600	156116600	7930	7930	7930	7930	0
250	20241226	142500	156116600	7930	7930	7930	7930	0
251	20241226	142400	156116600	7930	7930	7930	7930	0
252	20241226	142300	156116600	7930	7930	7930	7930	0
253	20241226	142200	156116600	7930	7930	7930	7930	0
254	20241226	142100	156116600	7930	7930	7930	7930	0
255	20241226	142000	156116600	7930	7930	7930	7930	150
256	20241226	141900	154927100	7930	7930	7930	7930	0
257	20241226	141800	154927100	7930	7930	7930	7930	97
258	20241226	141700	154157890	7890	7890	7890	7890	3
259	20241226	141600	154134220	7930	7930	7930	7930	0
260	20241226	141500	154134220	7930	7930	7930	7930	0
261	20241226	141400	154134220	7930	7930	7930	7930	0
262	20241226	141300	154134220	7930	7930	7930	7930	0
263	20241226	141200	154134220	7930	7930	7930	7930	0
264	20241226	141100	154134220	7930	7930	7930	7930	0
265	20241226	141000	154134220	7930	7930	7930	7930	0
266	20241226	140900	154134220	7930	7930	7930	7930	0
267	20241226	140800	154134220	7930	7900	7930	7870	1348
268	20241226	140700	143491090	7930	7930	7930	7930	180
269	20241226	140600	142063690	7900	7900	7900	7900	432
270	20241226	140500	138650890	7900	7900	7900	7900	10
271	20241226	140400	138571890	7900	7900	7900	7900	0
272	20241226	140300	138571890	7900	7900	7900	7900	10
273	20241226	140200	138492890	7900	7900	7900	7900	100
274	20241226	140100	137702890	7900	7900	7900	7900	0
275	20241226	140000	137702890	7900	7910	7910	7900	200
276	20241226	135900	136122630	7920	7920	7920	7920	9
277	20241226	135800	136051350	7920	7920	7920	7920	110
278	20241226	135700	135180150	7920	7920	7920	7920	0
279	20241226	135600	135180150	7920	7920	7920	7920	62
280	20241226	135500	134689110	7930	7930	7930	7930	0
281	20241226	135400	134689110	7930	7920	7930	7920	190
282	20241226	135300	133182710	7930	7930	7930	7930	0
283	20241226	135200	133182710	7930	7930	7930	7930	7
284	20241226	135100	133127200	7930	7930	7930	7930	9
285	20241226	135000	133055830	7940	7940	7940	7930	204
286	20241226	134900	131436190	7940	7940	7940	7940	0
287	20241226	134800	131436190	7940	7940	7940	7940	25
288	20241226	134700	131237690	7940	7940	7940	7940	30
289	20241226	134600	130999490	7940	7940	7940	7940	0
290	20241226	134500	130999490	7940	7940	7940	7940	0
291	20241226	134400	130999490	7940	7940	7940	7940	0
292	20241226	134300	130999490	7940	7940	7940	7940	0
293	20241226	134200	130999490	7940	7940	7940	7940	0
294	20241226	134100	130999490	7940	7940	7940	7940	0
295	20241226	134000	130999490	7940	7940	7940	7940	0
296	20241226	133900	130999490	7940	7940	7940	7940	0
297	20241226	133800	130999490	7940	7940	7940	7940	0
298	20241226	133700	130999490	7940	7940	7940	7940	0
299	20241226	133600	130999490	7940	7950	7950	7940	394
300	20241226	133500	127870860	7960	7960	7960	7960	0
301	20241226	133400	127870860	7960	7960	7960	7960	0
302	20241226	133300	127870860	7960	7960	7960	7960	0
303	20241226	133200	127870860	7960	7960	7960	7960	0
304	20241226	133100	127870860	7960	7960	7960	7960	0
305	20241226	133000	127870860	7960	7960	7960	7960	0
306	20241226	132900	127870860	7960	7960	7960	7960	0
307	20241226	132800	127870860	7960	7960	7960	7960	5
308	20241226	132700	127831060	7960	7960	7960	7960	117
309	20241226	132600	126899740	7970	7990	7990	7970	32
310	20241226	132500	126644370	8010	8010	8010	8010	0
311	20241226	132400	126644370	8010	8010	8010	8010	0
312	20241226	132300	126644370	8010	8010	8010	8010	0
313	20241226	132200	126644370	8010	8010	8010	8010	0
314	20241226	132100	126644370	8010	8010	8010	8010	0
315	20241226	132000	126644370	8010	8010	8010	8010	0
316	20241226	131900	126644370	8010	8010	8010	8010	0
317	20241226	131800	126644370	8010	8010	8010	8010	0
318	20241226	131700	126644370	8010	8010	8010	8010	0
319	20241226	131600	126644370	8010	8010	8010	8010	0
320	20241226	131500	126644370	8010	8010	8010	8010	0
321	20241226	131400	126644370	8010	8010	8010	8010	1
322	20241226	131300	126636360	8000	8000	8000	8000	0
323	20241226	131200	126636360	8000	8000	8000	8000	0
324	20241226	131100	126636360	8000	8000	8000	8000	0
325	20241226	131000	126636360	8000	8000	8000	8000	0
326	20241226	130900	126636360	8000	8000	8000	8000	822
327	20241226	130800	120060360	8000	8000	8000	8000	53
328	20241226	130700	119636360	8000	8000	8000	8000	0
329	20241226	130600	119636360	8000	8000	8000	8000	0
330	20241226	130500	119636360	8000	8000	8000	8000	0
331	20241226	130400	119636360	8000	8000	8000	8000	0
332	20241226	130300	119636360	8000	8000	8000	8000	0
333	20241226	130200	119636360	8000	8000	8000	8000	0
334	20241226	130100	119636360	8000	8000	8000	8000	0
335	20241226	130000	119636360	8000	8000	8000	8000	202
336	20241226	125900	118020360	8020	8020	8020	8020	0
337	20241226	125800	118020360	8020	8020	8020	8020	0
338	20241226	125700	118020360	8020	8000	8020	7960	23
339	20241226	125600	117836940	8030	8030	8030	8030	18
340	20241226	125500	117692400	8050	8050	8050	8050	0
341	20241226	125400	117692400	8050	8050	8050	8050	0
342	20241226	125300	117692400	8050	8000	8050	7960	151
343	20241226	125200	116484080	8050	8000	8050	8000	15
344	20241226	125100	116363640	8000	7970	8000	7970	1063
345	20241226	125000	107874320	7970	7970	7970	7970	18
346	20241226	124900	107730860	7970	7970	7970	7970	10
347	20241226	124800	107651160	7930	7940	7940	7930	100
348	20241226	124700	106857660	7960	7960	7960	7960	0
349	20241226	124600	106857660	7960	7960	7960	7960	10
350	20241226	124500	106778060	7970	7970	7970	7970	0
351	20241226	124400	106778060	7970	7970	7970	7970	0
352	20241226	124300	106778060	7970	7970	7970	7970	20
353	20241226	124200	106618660	7970	7970	7970	7970	0
354	20241226	124100	106618660	7970	7970	7970	7970	50
355	20241226	124000	106220160	7970	7970	7970	7970	10
356	20241226	123900	106140460	7960	7920	7960	7920	259
357	20241226	123800	104081240	7910	7910	7910	7910	0
358	20241226	123700	104081240	7910	7910	7910	7910	0
359	20241226	123600	104081240	7910	7910	7910	7910	0
360	20241226	123500	104081240	7910	7910	7910	7910	60
361	20241226	123400	103606640	7870	7870	7870	7870	0
362	20241226	123300	103606640	7870	7870	7870	7870	0
363	20241226	123200	103606640	7870	7870	7870	7870	0
364	20241226	123100	103606640	7870	7870	7870	7870	0
365	20241226	123000	103606640	7870	7890	7890	7870	663
366	20241226	122900	98388170	7890	7890	7890	7890	18
367	20241226	122800	98246150	7900	7900	7900	7900	0
368	20241226	122700	98246150	7900	7900	7900	7900	0
369	20241226	122600	98246150	7900	7900	7900	7900	116
370	20241226	122500	97329750	7910	7910	7910	7910	0
371	20241226	122400	97329750	7910	7910	7910	7910	0
372	20241226	122300	97329750	7910	7910	7910	7910	0
373	20241226	122200	97329750	7910	7910	7910	7910	0
374	20241226	122100	97329750	7910	7910	7910	7910	2
375	20241226	122000	97313930	7910	7910	7910	7910	0
376	20241226	121900	97313930	7910	7910	7910	7910	0
377	20241226	121800	97313930	7910	7910	7910	7910	0
378	20241226	121700	97313930	7910	7920	7920	7910	346
379	20241226	121600	94574210	7910	7910	7910	7910	0
380	20241226	121500	94574210	7910	7910	7910	7910	0
381	20241226	121400	94574210	7910	7910	7910	7910	0
382	20241226	121300	94574210	7910	7910	7910	7910	9
383	20241226	121200	94503020	7910	7910	7910	7910	0
384	20241226	121100	94503020	7910	7910	7910	7910	0
385	20241226	121000	94503020	7910	7910	7910	7910	0
386	20241226	120900	94503020	7910	7910	7910	7910	0
387	20241226	120800	94503020	7910	7910	7910	7910	0
388	20241226	120700	94503020	7910	7910	7910	7910	0
389	20241226	120600	94503020	7910	7910	7910	7910	1
390	20241226	120500	94495110	7860	7860	7860	7860	0
391	20241226	120400	94495110	7860	7860	7860	7860	0
392	20241226	120300	94495110	7860	7860	7860	7860	0
393	20241226	120200	94495110	7860	7860	7860	7860	0
394	20241226	120100	94495110	7860	7860	7860	7860	0
395	20241226	120000	94495110	7860	7860	7860	7860	0
396	20241226	115900	94495110	7860	7870	7870	7860	400
397	20241226	115800	91350420	7860	7860	7860	7860	0
398	20241226	115700	91350420	7860	7870	7870	7860	300
399	20241226	115600	88992320	7870	7880	7880	7870	26
400	20241226	115500	88787540	7920	7920	7920	7920	70
401	20241226	115400	88233140	7920	7920	7920	7920	0
402	20241226	115300	88233140	7920	7920	7920	7920	0
403	20241226	115200	88233140	7920	7920	7920	7920	0
404	20241226	115100	88233140	7920	7920	7920	7920	0
405	20241226	115000	88233140	7920	7920	7920	7920	0
406	20241226	114900	88233140	7920	7920	7920	7920	0
407	20241226	114800	88233140	7920	7920	7920	7920	100
408	20241226	114700	87441140	7920	7920	7920	7920	0
409	20241226	114600	87441140	7920	7920	7920	7920	0
410	20241226	114500	87441140	7920	7920	7920	7920	0
411	20241226	114400	87441140	7920	7920	7920	7920	0
412	20241226	114300	87441140	7920	7920	7920	7920	0
413	20241226	114200	87441140	7920	7920	7920	7920	0
414	20241226	114100	87441140	7920	7920	7920	7920	0
415	20241226	114000	87441140	7920	7860	7920	7860	101
416	20241226	113900	86647220	7860	7860	7860	7860	700
417	20241226	113800	81145220	7860	7900	7900	7860	347
418	20241226	113700	78414320	7910	7910	7910	7910	0
419	20241226	113600	78414320	7910	7910	7910	7910	0
420	20241226	113500	78414320	7910	7910	7910	7910	0
421	20241226	113400	78414320	7910	7910	7910	7910	0
422	20241226	113300	78414320	7910	7910	7910	7910	0
423	20241226	113200	78414320	7910	7910	7910	7910	0
424	20241226	113100	78414320	7910	7910	7910	7910	20
425	20241226	113000	78256120	7910	7920	7920	7910	21
426	20241226	112900	78089810	7920	7920	7920	7920	0
427	20241226	112800	78089810	7920	7920	7920	7920	0
428	20241226	112700	78089810	7920	7920	7920	7920	0
429	20241226	112600	78089810	7920	7920	7920	7920	0
430	20241226	112500	78089810	7920	7910	7920	7910	240
431	20241226	112400	76190010	7880	7880	7880	7880	0
432	20241226	112300	76190010	7880	7880	7880	7880	0
433	20241226	112200	76190010	7880	7880	7880	7880	0
434	20241226	112100	76190010	7880	7880	7880	7880	0
435	20241226	112000	76190010	7880	7880	7880	7880	0
436	20241226	111900	76190010	7880	7880	7880	7880	0
437	20241226	111800	76190010	7880	7880	7880	7880	0
438	20241226	111700	76190010	7880	7880	7880	7880	0
439	20241226	111600	76190010	7880	7880	7880	7880	100
440	20241226	111500	75402010	7880	7880	7880	7880	28
441	20241226	111400	75181370	7880	7880	7880	7880	0
442	20241226	111300	75181370	7880	7880	7880	7880	0
443	20241226	111200	75181370	7880	7880	7880	7880	0
444	20241226	111100	75181370	7880	7880	7880	7880	0
445	20241226	111000	75181370	7880	7880	7880	7880	0
446	20241226	110900	75181370	7880	7880	7880	7880	0
447	20241226	110800	75181370	7880	7880	7880	7880	0
448	20241226	110700	75181370	7880	7880	7880	7880	302
449	20241226	110600	72801610	7890	7890	7890	7890	12
450	20241226	110500	72706930	7890	7890	7890	7880	228
451	20241226	110400	70908290	7890	7890	7890	7890	0
452	20241226	110300	70908290	7890	7890	7890	7890	0
453	20241226	110200	70908290	7890	7890	7890	7890	0
454	20241226	110100	70908290	7890	7890	7890	7890	0
455	20241226	110000	70908290	7890	7890	7890	7890	39
456	20241226	105900	70600580	7890	7890	7890	7890	0
457	20241226	105800	70600580	7890	7900	7900	7890	11
458	20241226	105700	70513770	7900	7900	7900	7900	10
459	20241226	105600	70434770	7900	7900	7900	7900	0
460	20241226	105500	70434770	7900	7900	7900	7900	11
461	20241226	105400	70347870	7900	7900	7900	7900	0
462	20241226	105300	70347870	7900	7900	7900	7900	1
463	20241226	105200	70339970	7920	7920	7920	7920	167
464	20241226	105100	69017330	7920	7920	7920	7920	0
465	20241226	105000	69017330	7920	7920	7920	7920	0
466	20241226	104900	69017330	7920	7920	7920	7920	60
467	20241226	104800	68542130	7920	7920	7920	7920	12
468	20241226	104700	68447090	7920	7920	7920	7920	0
469	20241226	104600	68447090	7920	7920	7920	7920	0
470	20241226	104500	68447090	7920	7920	7920	7920	20
471	20241226	104400	68288690	7920	7920	7920	7920	0
472	20241226	104300	68288690	7920	7920	7920	7920	0
473	20241226	104200	68288690	7920	7920	7920	7920	0
474	20241226	104100	68288690	7920	7920	7920	7920	0
475	20241226	104000	68288690	7920	7920	7920	7920	0
476	20241226	103900	68288690	7920	7920	7920	7920	100
477	20241226	103800	67496690	7860	7860	7860	7860	0
478	20241226	103700	67496690	7860	7910	7920	7860	1009
479	20241226	103600	59506950	7910	7910	7910	7910	0
480	20241226	103500	59506950	7910	7910	7910	7910	1
481	20241226	103400	59499040	7910	7910	7910	7910	0
482	20241226	103300	59499040	7910	7910	7910	7910	0
483	20241226	103200	59499040	7910	7910	7910	7910	2
484	20241226	103100	59483220	7910	7910	7910	7910	2
485	20241226	103000	59467400	7870	7870	7870	7870	0
486	20241226	102900	59467400	7870	7870	7870	7870	0
487	20241226	102800	59467400	7870	7870	7870	7870	11
488	20241226	102700	59380830	7860	7860	7860	7860	3
489	20241226	102600	59357250	7860	7870	7870	7860	171
490	20241226	102500	58013180	7870	7870	7870	7870	0
491	20241226	102400	58013180	7870	7870	7870	7870	98
492	20241226	102300	57241920	7870	7870	7870	7870	0
493	20241226	102200	57241920	7870	7870	7870	7870	0
494	20241226	102100	57241920	7870	7880	7880	7870	169
495	20241226	102000	55910340	7880	7880	7880	7880	2
496	20241226	101900	55894580	7920	7920	7920	7920	0
497	20241226	101800	55894580	7920	7920	7920	7920	0
498	20241226	101700	55894580	7920	7920	7920	7920	0
499	20241226	101600	55894580	7920	7920	7920	7920	3
500	20241226	101500	55870820	7870	7870	7870	7870	0
501	20241226	101400	55870820	7870	7870	7870	7870	0
502	20241226	101300	55870820	7870	7870	7870	7870	0
503	20241226	101200	55870820	7870	7870	7870	7870	0
504	20241226	101100	55870820	7870	7870	7870	7870	0
505	20241226	101000	55870820	7870	7880	7880	7870	68
506	20241226	100900	55335470	7880	7880	7880	7880	0
507	20241226	100800	55335470	7880	7880	7880	7880	0
508	20241226	100700	55335470	7880	7880	7880	7880	1
509	20241226	100600	55327590	7880	7880	7880	7880	0
510	20241226	100500	55327590	7880	7880	7880	7880	31
511	20241226	100400	55083310	7870	7870	7870	7870	0
512	20241226	100300	55083310	7870	7870	7870	7870	0
513	20241226	100200	55083310	7870	7870	7870	7870	59
514	20241226	100100	54618980	7870	7870	7870	7870	0
515	20241226	100000	54618980	7870	7870	7870	7870	10
516	20241226	095900	54540280	7870	7870	7870	7870	0
517	20241226	095800	54540280	7870	7870	7870	7850	886
518	20241226	095700	47574910	7870	7880	7880	7870	100
519	20241226	095600	46787780	7870	7870	7870	7870	0
520	20241226	095500	46787780	7870	7870	7870	7870	0
521	20241226	095400	46787780	7870	7880	7880	7870	200
522	20241226	095300	45213720	7880	7880	7880	7880	205
523	20241226	095200	43598320	7880	7910	7910	7880	830
524	20241226	095100	37050360	7910	7910	7910	7910	0
525	20241226	095000	37050360	7910	7910	7910	7910	51
526	20241226	094900	36646950	7910	7910	7910	7910	5
527	20241226	094800	36607400	7920	7950	7950	7920	500
528	20241226	094700	32646200	7960	7960	7960	7960	10
529	20241226	094600	32566600	7980	7980	7980	7980	0
530	20241226	094500	32566600	7980	7980	7980	7980	10
531	20241226	094400	32486800	7980	7980	7980	7980	100
532	20241226	094300	31688800	8000	8000	8000	8000	10
533	20241226	094200	31608800	8000	7970	8000	7970	600
534	20241226	094100	26814750	7970	7970	7970	7970	0
535	20241226	094000	26814750	7970	7970	7970	7970	0
536	20241226	093900	26814750	7970	7960	7970	7960	76
537	20241226	093800	26209770	7950	7950	7950	7950	0
538	20241226	093700	26209770	7950	7950	7950	7950	229
539	20241226	093600	24389220	7950	7950	7950	7950	0
540	20241226	093500	24389220	7950	7950	7950	7950	0
541	20241226	093400	24389220	7950	7950	7950	7950	209
542	20241226	093300	22727670	7920	7920	7920	7920	0
543	20241226	093200	22727670	7920	7920	7920	7920	0
544	20241226	093100	22727670	7920	7950	7950	7920	11
545	20241226	093000	22640250	7950	7950	7950	7950	11
546	20241226	092900	22552800	7950	7950	7950	7950	19
547	20241226	092800	22401750	7910	7910	7910	7910	2
548	20241226	092700	22385930	7920	7930	7930	7920	114
549	20241226	092600	21483040	7960	7960	7960	7960	0
550	20241226	092500	21483040	7960	7960	7960	7960	0
551	20241226	092400	21483040	7960	7960	7960	7960	0
552	20241226	092300	21483040	7960	7960	7960	7960	0
553	20241226	092200	21483040	7960	7960	7960	7960	0
554	20241226	092100	21483040	7960	7960	7960	7960	0
555	20241226	092000	21483040	7960	7960	7960	7960	0
556	20241226	091900	21483040	7960	7960	7960	7960	0
557	20241226	091800	21483040	7960	7960	7960	7960	10
558	20241226	091700	21403440	7960	7960	7960	7960	0
559	20241226	091600	21403440	7960	7960	7960	7960	1
560	20241226	091500	21395480	7960	7930	7970	7930	212
561	20241226	091400	19713890	7930	7920	7930	7890	174
562	20241226	091300	18337170	7920	7930	7930	7920	143
563	20241226	091200	17204560	7920	7980	7980	7920	2
564	20241226	091100	17188660	7920	7980	7980	7920	394
565	20241226	091000	14044600	7980	7980	7980	7980	3
566	20241226	090900	14020660	7980	7980	7980	7980	20
567	20241226	090800	13861060	7980	7970	7980	7970	26
568	20241226	090700	13653640	7960	7960	7960	7960	1
569	20241226	090600	13645680	7890	7900	7900	7890	106
570	20241226	090500	12809280	7920	7990	7990	7920	17
571	20241226	090400	12673670	7990	7990	7990	7990	24
572	20241226	090300	12481910	7990	7990	7990	7990	228
573	20241226	090200	10660190	7990	7990	7990	7990	1
574	20241226	090100	10652200	8000	7890	8000	7890	22
575	20241226	090000	10477910	7880	7890	7890	7880	1328