KissMeData/002170/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183600	68730400	50800	50800	50800	50800	3
3	20241226	183500	68730400	50800	50800	50800	50800	0
4	20241226	183400	68730400	50800	50800	50800	50800	0
5	20241226	183300	68730400	50800	50800	50800	50800	0
6	20241226	183200	68730400	50800	50800	50800	50800	0
7	20241226	183100	68730400	50800	50800	50800	50800	0
8	20241226	183000	68730400	50800	50800	50800	50800	0
9	20241226	182900	68730400	50800	50800	50800	50800	0
10	20241226	182800	68730400	50800	50800	50800	50800	0
11	20241226	182700	68730400	50800	50800	50800	50800	0
12	20241226	182600	68730400	50800	50800	50800	50800	0
13	20241226	182500	68730400	50800	50800	50800	50800	0
14	20241226	182400	68730400	50800	50800	50800	50800	0
15	20241226	182300	68730400	50800	50800	50800	50800	0
16	20241226	182200	68730400	50800	50800	50800	50800	0
17	20241226	182100	68730400	50800	50800	50800	50800	0
18	20241226	182000	68730400	50800	50800	50800	50800	0
19	20241226	181900	68730400	50800	50800	50800	50800	0
20	20241226	181800	68730400	50800	50800	50800	50800	0
21	20241226	181700	68730400	50800	50800	50800	50800	0
22	20241226	181600	68730400	50800	50800	50800	50800	0
23	20241226	181500	68730400	50800	50800	50800	50800	0
24	20241226	181400	68730400	50800	50800	50800	50800	0
25	20241226	181300	68730400	50800	50800	50800	50800	0
26	20241226	181200	68730400	50800	50800	50800	50800	0
27	20241226	181100	68730400	50800	50800	50800	50800	0
28	20241226	181000	68730400	50800	50800	50800	50800	0
29	20241226	180900	68730400	50800	50800	50800	50800	0
30	20241226	180800	68730400	50800	50800	50800	50800	0
31	20241226	180700	68730400	50800	50800	50800	50800	0
32	20241226	180600	68730400	50800	50800	50800	50800	3
33	20241226	180500	68730400	50800	50800	50800	50800	0
34	20241226	180400	68730400	50800	50800	50800	50800	0
35	20241226	180300	68730400	50800	50800	50800	50800	0
36	20241226	180200	68730400	50800	50800	50800	50800	0
37	20241226	180100	68730400	50800	50800	50800	50800	0
38	20241226	180000	68730400	50800	50800	50800	50800	0
39	20241226	175900	68730400	50800	50800	50800	50800	0
40	20241226	175800	68730400	50800	50800	50800	50800	0
41	20241226	175700	68730400	50800	50800	50800	50800	0
42	20241226	175600	68730400	50800	50800	50800	50800	0
43	20241226	175500	68730400	50800	50800	50800	50800	0
44	20241226	175400	68730400	50800	50800	50800	50800	0
45	20241226	175300	68730400	50800	50800	50800	50800	0
46	20241226	175200	68730400	50800	50800	50800	50800	0
47	20241226	175100	68730400	50800	50800	50800	50800	0
48	20241226	175000	68730400	50800	50800	50800	50800	0
49	20241226	174900	68730400	50800	50800	50800	50800	0
50	20241226	174800	68730400	50800	50800	50800	50800	0
51	20241226	174700	68730400	50800	50800	50800	50800	0
52	20241226	174600	68730400	50800	50800	50800	50800	0
53	20241226	174500	68730400	50800	50800	50800	50800	0
54	20241226	174400	68730400	50800	50800	50800	50800	0
55	20241226	174300	68730400	50800	50800	50800	50800	0
56	20241226	174200	68730400	50800	50800	50800	50800	0
57	20241226	174100	68730400	50800	50800	50800	50800	0
58	20241226	174000	68730400	50800	50800	50800	50800	0
59	20241226	173900	68730400	50800	50800	50800	50800	0
60	20241226	173800	68730400	50800	50800	50800	50800	0
61	20241226	173700	68730400	50800	50800	50800	50800	0
62	20241226	173600	68730400	50800	50800	50800	50800	3
63	20241226	173500	68730400	50800	50800	50800	50800	0
64	20241226	173400	68730400	50800	50800	50800	50800	0
65	20241226	173300	68730400	50800	50800	50800	50800	0
66	20241226	173200	68730400	50800	50800	50800	50800	0
67	20241226	173100	68730400	50800	50800	50800	50800	0
68	20241226	173000	68730400	50800	50800	50800	50800	0
69	20241226	172900	68730400	50800	50800	50800	50800	0
70	20241226	172800	68730400	50800	50800	50800	50800	0
71	20241226	172700	68730400	50800	50800	50800	50800	0
72	20241226	172600	68730400	50800	50800	50800	50800	0
73	20241226	172500	68730400	50800	50800	50800	50800	0
74	20241226	172400	68730400	50800	50800	50800	50800	0
75	20241226	172300	68730400	50800	50800	50800	50800	0
76	20241226	172200	68730400	50800	50800	50800	50800	0
77	20241226	172100	68730400	50800	50800	50800	50800	0
78	20241226	172000	68730400	50800	50800	50800	50800	0
79	20241226	171900	68730400	50800	50800	50800	50800	0
80	20241226	171800	68730400	50800	50800	50800	50800	0
81	20241226	171700	68730400	50800	50800	50800	50800	0
82	20241226	171600	68730400	50800	50800	50800	50800	0
83	20241226	171500	68730400	50800	50800	50800	50800	0
84	20241226	171400	68730400	50800	50800	50800	50800	0
85	20241226	171300	68730400	50800	50800	50800	50800	0
86	20241226	171200	68730400	50800	50800	50800	50800	0
87	20241226	171100	68730400	50800	50800	50800	50800	0
88	20241226	171000	68730400	50800	50800	50800	50800	0
89	20241226	170900	68730400	50800	50800	50800	50800	0
90	20241226	170800	68730400	50800	50800	50800	50800	0
91	20241226	170700	68730400	50800	50800	50800	50800	0
92	20241226	170600	68730400	50800	50800	50800	50800	3
93	20241226	170500	68730400	50800	50800	50800	50800	0
94	20241226	170400	68730400	50800	50800	50800	50800	0
95	20241226	170300	68730400	50800	50800	50800	50800	0
96	20241226	170200	68730400	50800	50800	50800	50800	0
97	20241226	170100	68730400	50800	50800	50800	50800	0
98	20241226	170000	68730400	50800	50800	50800	50800	0
99	20241226	165900	68730400	50800	50800	50800	50800	0
100	20241226	165800	68730400	50800	50800	50800	50800	0
101	20241226	165700	68730400	50800	50800	50800	50800	0
102	20241226	165600	68730400	50800	50800	50800	50800	0
103	20241226	165500	68730400	50800	50800	50800	50800	0
104	20241226	165400	68730400	50800	50800	50800	50800	0
105	20241226	165300	68730400	50800	50800	50800	50800	0
106	20241226	165200	68730400	50800	50800	50800	50800	0
107	20241226	165100	68730400	50800	50800	50800	50800	0
108	20241226	165000	68730400	50800	50800	50800	50800	0
109	20241226	164900	68730400	50800	50800	50800	50800	0
110	20241226	164800	68730400	50800	50800	50800	50800	0
111	20241226	164700	68730400	50800	50800	50800	50800	0
112	20241226	164600	68730400	50800	50800	50800	50800	0
113	20241226	164500	68730400	50800	50800	50800	50800	0
114	20241226	164400	68730400	50800	50800	50800	50800	0
115	20241226	164300	68730400	50800	50800	50800	50800	0
116	20241226	164200	68730400	50800	50800	50800	50800	0
117	20241226	164100	68730400	50800	50800	50800	50800	0
118	20241226	164000	68730400	50800	50800	50800	50800	0
119	20241226	163900	68730400	50800	50800	50800	50800	0
120	20241226	163800	68730400	50800	50800	50800	50800	0
121	20241226	163700	68730400	50800	50800	50800	50800	0
122	20241226	163600	68730400	50800	50800	50800	50800	3
123	20241226	163500	68730400	50800	50800	50800	50800	0
124	20241226	163400	68730400	50800	50800	50800	50800	0
125	20241226	163300	68730400	50800	50800	50800	50800	0
126	20241226	163200	68730400	50800	50800	50800	50800	0
127	20241226	163100	68730400	50800	50800	50800	50800	0
128	20241226	163000	68730400	50800	50800	50800	50800	0
129	20241226	162900	68730400	50800	50800	50800	50800	0
130	20241226	162800	68730400	50800	50800	50800	50800	0
131	20241226	162700	68730400	50800	50800	50800	50800	0
132	20241226	162600	68730400	50800	50800	50800	50800	0
133	20241226	162500	68730400	50800	50800	50800	50800	0
134	20241226	162400	68730400	50800	50800	50800	50800	0
135	20241226	162300	68730400	50800	50800	50800	50800	0
136	20241226	162200	68730400	50800	50800	50800	50800	0
137	20241226	162100	68730400	50800	50800	50800	50800	0
138	20241226	162000	68730400	50800	50800	50800	50800	0
139	20241226	161900	68730400	50800	50800	50800	50800	0
140	20241226	161800	68730400	50800	50800	50800	50800	0
141	20241226	161700	68730400	50800	50800	50800	50800	0
142	20241226	161600	68730400	50800	50800	50800	50800	0
143	20241226	161500	68730400	50800	50800	50800	50800	0
144	20241226	161400	68730400	50800	50800	50800	50800	0
145	20241226	161300	68730400	50800	50800	50800	50800	0
146	20241226	161200	68730400	50800	50800	50800	50800	0
147	20241226	161100	68730400	50800	50800	50800	50800	0
148	20241226	161000	68730400	50800	50800	50800	50800	0
149	20241226	160900	68730400	50800	50800	50800	50800	0
150	20241226	160800	68730400	50800	50800	50800	50800	0
151	20241226	160700	68730400	50800	50800	50800	50800	0
152	20241226	160600	68730400	50800	50800	50800	50800	3
153	20241226	160500	68730400	50800	50800	50800	50800	0
154	20241226	160400	68730400	50800	50800	50800	50800	0
155	20241226	160300	68730400	50800	50800	50800	50800	0
156	20241226	160200	68730400	50800	50800	50800	50800	0
157	20241226	160100	68730400	50800	50800	50800	50800	0
158	20241226	160000	68730400	50800	50800	50800	50800	0
159	20241226	155900	68730400	50800	50800	50800	50800	0
160	20241226	155800	68730400	50800	50800	50800	50800	0
161	20241226	155700	68730400	50800	50800	50800	50800	0
162	20241226	155600	68730400	50800	50800	50800	50800	0
163	20241226	155500	68730400	50800	50800	50800	50800	0
164	20241226	155400	68730400	50800	50800	50800	50800	0
165	20241226	155300	68730400	50800	50800	50800	50800	0
166	20241226	155200	68730400	50800	50800	50800	50800	0
167	20241226	155100	68730400	50800	50800	50800	50800	0
168	20241226	155000	68730400	50800	50800	50800	50800	0
169	20241226	154900	68730400	50800	50800	50800	50800	0
170	20241226	154800	68730400	50800	50800	50800	50800	0
171	20241226	154700	68730400	50800	50800	50800	50800	0
172	20241226	154600	68730400	50800	50800	50800	50800	0
173	20241226	154500	68730400	50800	50800	50800	50800	0
174	20241226	154400	68730400	50800	50800	50800	50800	0
175	20241226	154300	68730400	50800	50800	50800	50800	0
176	20241226	154200	68730400	50800	50800	50800	50800	0
177	20241226	154100	68730400	50800	50800	50800	50800	0
178	20241226	154000	68730400	50800	50800	50800	50800	0
179	20241226	153900	68730400	50800	50800	50800	50800	0
180	20241226	153800	68730400	50800	50800	50800	50800	0
181	20241226	153700	68730400	50800	50800	50800	50800	0
182	20241226	153600	68730400	50800	50800	50800	50800	3
183	20241226	153500	68730400	50800	50800	50800	50800	0
184	20241226	153400	68730400	50800	50800	50800	50800	0
185	20241226	153300	68730400	50800	50800	50800	50800	0
186	20241226	153200	68730400	50800	50800	50800	50800	0
187	20241226	153100	68730400	50800	50800	50800	50800	0
188	20241226	153000	68730400	50800	50800	50800	50800	3
189	20241226	152900	68578000	50700	50700	50700	50700	0
190	20241226	152800	68578000	50700	50700	50700	50700	0
191	20241226	152700	68578000	50700	50700	50700	50700	0
192	20241226	152600	68578000	50700	50700	50700	50700	0
193	20241226	152500	68578000	50700	50700	50700	50700	0
194	20241226	152400	68578000	50700	50700	50700	50700	0
195	20241226	152300	68578000	50700	50700	50700	50700	0
196	20241226	152200	68578000	50700	50700	50700	50700	0
197	20241226	152100	68578000	50700	50700	50700	50700	0
198	20241226	152000	68578000	50700	50700	50700	50700	0
199	20241226	151900	68578000	50700	50600	50700	50600	106
200	20241226	151800	63209400	50600	50600	50600	50600	0
201	20241226	151700	63209400	50600	50600	50600	50600	0
202	20241226	151600	63209400	50600	50600	50600	50600	0
203	20241226	151500	63209400	50600	50600	50600	50600	0
204	20241226	151400	63209400	50600	50600	50600	50600	0
205	20241226	151300	63209400	50600	50600	50600	50600	0
206	20241226	151200	63209400	50600	50600	50600	50600	1
207	20241226	151100	63158800	50400	50400	50400	50400	0
208	20241226	151000	63158800	50400	50400	50400	50400	1
209	20241226	150900	63108400	50400	50400	50400	50400	0
210	20241226	150800	63108400	50400	50400	50400	50400	0
211	20241226	150700	63108400	50400	50400	50400	50400	0
212	20241226	150600	63108400	50400	50400	50400	50400	0
213	20241226	150500	63108400	50400	50400	50400	50400	0
214	20241226	150400	63108400	50400	50400	50400	50400	0
215	20241226	150300	63108400	50400	50400	50400	50400	0
216	20241226	150200	63108400	50400	50400	50400	50400	0
217	20241226	150100	63108400	50400	50400	50400	50400	0
218	20241226	150000	63108400	50400	50400	50400	50400	0
219	20241226	145900	63108400	50400	50400	50400	50400	0
220	20241226	145800	63108400	50400	50400	50400	50400	0
221	20241226	145700	63108400	50400	50400	50400	50400	0
222	20241226	145600	63108400	50400	50400	50400	50400	1
223	20241226	145500	63058000	50500	50500	50500	50500	0
224	20241226	145400	63058000	50500	50500	50500	50500	0
225	20241226	145300	63058000	50500	50500	50500	50500	0
226	20241226	145200	63058000	50500	50500	50500	50500	0
227	20241226	145100	63058000	50500	50500	50500	50500	0
228	20241226	145000	63058000	50500	50500	50500	50500	0
229	20241226	144900	63058000	50500	50500	50500	50500	0
230	20241226	144800	63058000	50500	50500	50500	50500	0
231	20241226	144700	63058000	50500	50500	50500	50500	0
232	20241226	144600	63058000	50500	50500	50500	50500	0
233	20241226	144500	63058000	50500	50500	50500	50500	0
234	20241226	144400	63058000	50500	50500	50500	50500	0
235	20241226	144300	63058000	50500	50500	50500	50500	1
236	20241226	144200	63007500	50400	50400	50400	50400	0
237	20241226	144100	63007500	50400	50400	50400	50400	0
238	20241226	144000	63007500	50400	50400	50400	50400	0
239	20241226	143900	63007500	50400	50400	50400	50400	0
240	20241226	143800	63007500	50400	50400	50400	50400	0
241	20241226	143700	63007500	50400	50400	50400	50400	0
242	20241226	143600	63007500	50400	50400	50400	50400	0
243	20241226	143500	63007500	50400	50400	50400	50400	0
244	20241226	143400	63007500	50400	50400	50400	50400	0
245	20241226	143300	63007500	50400	50400	50400	50400	0
246	20241226	143200	63007500	50400	50400	50400	50400	0
247	20241226	143100	63007500	50400	50400	50400	50400	0
248	20241226	143000	63007500	50400	50400	50400	50400	0
249	20241226	142900	63007500	50400	50400	50400	50400	0
250	20241226	142800	63007500	50400	50400	50400	50400	0
251	20241226	142700	63007500	50400	50400	50400	50400	0
252	20241226	142600	63007500	50400	50400	50400	50400	0
253	20241226	142500	63007500	50400	50400	50400	50400	0
254	20241226	142400	63007500	50400	50400	50400	50400	0
255	20241226	142300	63007500	50400	50400	50400	50400	0
256	20241226	142200	63007500	50400	50400	50400	50400	0
257	20241226	142100	63007500	50400	50400	50400	50400	0
258	20241226	142000	63007500	50400	50400	50400	50400	0
259	20241226	141900	63007500	50400	50400	50400	50400	0
260	20241226	141800	63007500	50400	50400	50400	50400	0
261	20241226	141700	63007500	50400	50400	50400	50400	0
262	20241226	141600	63007500	50400	50400	50400	50400	0
263	20241226	141500	63007500	50400	50400	50400	50400	0
264	20241226	141400	63007500	50400	50400	50400	50400	0
265	20241226	141300	63007500	50400	50400	50400	50400	0
266	20241226	141200	63007500	50400	50400	50400	50400	0
267	20241226	141100	63007500	50400	50400	50400	50400	0
268	20241226	141000	63007500	50400	50400	50400	50400	0
269	20241226	140900	63007500	50400	50400	50400	50400	0
270	20241226	140800	63007500	50400	50400	50400	50400	0
271	20241226	140700	63007500	50400	50400	50400	50400	0
272	20241226	140600	63007500	50400	50400	50400	50400	0
273	20241226	140500	63007500	50400	50400	50400	50400	0
274	20241226	140400	63007500	50400	50400	50400	50400	0
275	20241226	140300	63007500	50400	50400	50400	50400	0
276	20241226	140200	63007500	50400	50400	50400	50400	1
277	20241226	140100	62957100	50400	50400	50400	50400	0
278	20241226	140000	62957100	50400	50400	50400	50400	0
279	20241226	135900	62957100	50400	50400	50400	50400	0
280	20241226	135800	62957100	50400	50400	50400	50400	0
281	20241226	135700	62957100	50400	50400	50400	50400	0
282	20241226	135600	62957100	50400	50400	50400	50400	0
283	20241226	135500	62957100	50400	50400	50400	50400	0
284	20241226	135400	62957100	50400	50400	50400	50400	0
285	20241226	135300	62957100	50400	50400	50400	50400	0
286	20241226	135200	62957100	50400	50400	50400	50400	0
287	20241226	135100	62957100	50400	50400	50400	50400	0
288	20241226	135000	62957100	50400	50400	50400	50400	0
289	20241226	134900	62957100	50400	50400	50400	50400	0
290	20241226	134800	62957100	50400	50400	50400	50400	0
291	20241226	134700	62957100	50400	50400	50400	50400	0
292	20241226	134600	62957100	50400	50400	50400	50400	0
293	20241226	134500	62957100	50400	50400	50400	50400	0
294	20241226	134400	62957100	50400	50400	50400	50400	0
295	20241226	134300	62957100	50400	50400	50400	50400	0
296	20241226	134200	62957100	50400	50400	50400	50400	0
297	20241226	134100	62957100	50400	50400	50400	50400	0
298	20241226	134000	62957100	50400	50400	50400	50400	0
299	20241226	133900	62957100	50400	50400	50400	50400	0
300	20241226	133800	62957100	50400	50400	50400	50400	0
301	20241226	133700	62957100	50400	50400	50400	50400	0
302	20241226	133600	62957100	50400	50400	50400	50400	0
303	20241226	133500	62957100	50400	50400	50400	50400	0
304	20241226	133400	62957100	50400	50400	50400	50400	0
305	20241226	133300	62957100	50400	50400	50400	50400	0
306	20241226	133200	62957100	50400	50400	50400	50400	4
307	20241226	133100	62755500	50600	50600	50600	50600	0
308	20241226	133000	62755500	50600	50600	50600	50600	0
309	20241226	132900	62755500	50600	50600	50600	50600	0
310	20241226	132800	62755500	50600	50600	50600	50600	0
311	20241226	132700	62755500	50600	50600	50600	50600	1
312	20241226	132600	62704900	50400	50400	50400	50400	0
313	20241226	132500	62704900	50400	50400	50400	50400	0
314	20241226	132400	62704900	50400	50400	50400	50400	0
315	20241226	132300	62704900	50400	50400	50400	50400	0
316	20241226	132200	62704900	50400	50400	50400	50400	0
317	20241226	132100	62704900	50400	50400	50400	50400	0
318	20241226	132000	62704900	50400	50400	50400	50400	0
319	20241226	131900	62704900	50400	50400	50400	50400	0
320	20241226	131800	62704900	50400	50400	50400	50400	0
321	20241226	131700	62704900	50400	50400	50400	50400	0
322	20241226	131600	62704900	50400	50400	50400	50400	0
323	20241226	131500	62704900	50400	50400	50400	50400	0
324	20241226	131400	62704900	50400	50400	50400	50400	0
325	20241226	131300	62704900	50400	50400	50400	50400	0
326	20241226	131200	62704900	50400	50400	50400	50400	0
327	20241226	131100	62704900	50400	50400	50400	50400	0
328	20241226	131000	62704900	50400	50400	50400	50400	0
329	20241226	130900	62704900	50400	50400	50400	50400	0
330	20241226	130800	62704900	50400	50400	50400	50400	0
331	20241226	130700	62704900	50400	50400	50400	50400	0
332	20241226	130600	62704900	50400	50400	50400	50400	0
333	20241226	130500	62704900	50400	50400	50400	50400	0
334	20241226	130400	62704900	50400	50400	50400	50400	0
335	20241226	130300	62704900	50400	50400	50400	50400	0
336	20241226	130200	62704900	50400	50400	50400	50400	0
337	20241226	130100	62704900	50400	50400	50400	50400	0
338	20241226	130000	62704900	50400	50400	50400	50400	2
339	20241226	125900	62604100	50400	50400	50400	50400	0
340	20241226	125800	62604100	50400	50400	50400	50400	1
341	20241226	125700	62553700	50400	50400	50400	50400	0
342	20241226	125600	62553700	50400	50400	50400	50400	2
343	20241226	125500	62452900	50400	50400	50400	50400	2
344	20241226	125400	62352100	50400	50400	50400	50400	0
345	20241226	125300	62352100	50400	50400	50400	50400	2
346	20241226	125200	62251300	50400	50400	50400	50400	2
347	20241226	125100	62150500	50400	50400	50400	50400	0
348	20241226	125000	62150500	50400	50400	50400	50400	2
349	20241226	124900	62049700	50400	50400	50400	50400	2
350	20241226	124800	61948900	50400	50400	50400	50400	0
351	20241226	124700	61948900	50400	50400	50400	50400	2
352	20241226	124600	61848100	50400	50400	50400	50400	2
353	20241226	124500	61747300	50400	50400	50400	50400	0
354	20241226	124400	61747300	50400	50400	50400	50400	2
355	20241226	124300	61646500	50400	50400	50400	50400	2
356	20241226	124200	61545700	50400	50400	50400	50400	0
357	20241226	124100	61545700	50400	50400	50400	50400	2
358	20241226	124000	61444900	50400	50400	50400	50400	1
359	20241226	123900	61394500	50400	50400	50400	50400	5
360	20241226	123800	61142500	50400	50400	50400	50400	2
361	20241226	123700	61041700	50400	50400	50400	50400	21
362	20241226	123600	59983300	50400	50400	50400	50400	0
363	20241226	123500	59983300	50400	50400	50400	50400	2
364	20241226	123400	59882500	50400	50400	50400	50400	2
365	20241226	123300	59781700	50400	50400	50400	50400	1
366	20241226	123200	59731300	50400	50400	50400	50400	2
367	20241226	123100	59630500	50400	50400	50400	50400	2
368	20241226	123000	59529700	50400	50400	50400	50400	0
369	20241226	122900	59529700	50400	50400	50400	50400	2
370	20241226	122800	59428900	50400	50400	50400	50400	2
371	20241226	122700	59328100	50400	50400	50400	50400	0
372	20241226	122600	59328100	50400	50400	50400	50400	2
373	20241226	122500	59227300	50400	50400	50400	50400	2
374	20241226	122400	59126500	50400	50400	50400	50400	0
375	20241226	122300	59126500	50400	50400	50400	50400	2
376	20241226	122200	59025700	50400	50400	50400	50400	2
377	20241226	122100	58924900	50400	50400	50400	50400	0
378	20241226	122000	58924900	50400	50400	50400	50400	2
379	20241226	121900	58824100	50400	50400	50400	50400	2
380	20241226	121800	58723300	50400	50400	50400	50400	0
381	20241226	121700	58723300	50400	50400	50400	50400	2
382	20241226	121600	58622500	50400	50400	50400	50400	2
383	20241226	121500	58521700	50400	50400	50400	50400	0
384	20241226	121400	58521700	50400	50400	50400	50400	2
385	20241226	121300	58420900	50400	50400	50400	50400	2
386	20241226	121200	58320100	50400	50400	50400	50400	0
387	20241226	121100	58320100	50400	50400	50400	50400	2
388	20241226	121000	58219300	50400	50400	50400	50400	2
389	20241226	120900	58118500	50400	50400	50400	50400	0
390	20241226	120800	58118500	50400	50400	50400	50400	2
391	20241226	120700	58017700	50400	50400	50400	50400	2
392	20241226	120600	57916900	50400	50400	50400	50400	0
393	20241226	120500	57916900	50400	50400	50400	50400	2
394	20241226	120400	57816100	50400	50400	50400	50400	2
395	20241226	120300	57715300	50400	50400	50400	50400	0
396	20241226	120200	57715300	50400	50400	50400	50400	1
397	20241226	120100	57664900	50400	50400	50400	50400	2
398	20241226	120000	57564100	50400	50400	50400	50400	0
399	20241226	115900	57564100	50400	50400	50400	50400	2
400	20241226	115800	57463300	50400	50400	50400	50400	2
401	20241226	115700	57362500	50400	50400	50400	50400	0
402	20241226	115600	57362500	50400	50400	50400	50400	2
403	20241226	115500	57261700	50400	50400	50400	50400	2
404	20241226	115400	57160900	50400	50400	50400	50400	0
405	20241226	115300	57160900	50400	50400	50400	50400	2
406	20241226	115200	57060100	50400	50400	50400	50400	2
407	20241226	115100	56959300	50400	50400	50400	50400	0
408	20241226	115000	56959300	50400	50400	50400	50400	2
409	20241226	114900	56858500	50400	50400	50400	50400	2
410	20241226	114800	56757700	50400	50400	50400	50400	0
411	20241226	114700	56757700	50400	50400	50400	50400	2
412	20241226	114600	56656900	50400	50400	50400	50400	2
413	20241226	114500	56556100	50400	50400	50400	50400	0
414	20241226	114400	56556100	50400	50400	50400	50400	2
415	20241226	114300	56455300	50400	50400	50400	50400	2
416	20241226	114200	56354500	50400	50400	50400	50400	0
417	20241226	114100	56354500	50400	50400	50400	50400	2
418	20241226	114000	56253700	50400	50400	50400	50400	2
419	20241226	113900	56152900	50400	50400	50400	50400	0
420	20241226	113800	56152900	50400	50400	50400	50400	2
421	20241226	113700	56052100	50400	50400	50400	50400	0
422	20241226	113600	56052100	50400	50400	50400	50400	2
423	20241226	113500	55951300	50400	50400	50400	50400	2
424	20241226	113400	55850500	50400	50400	50400	50400	0
425	20241226	113300	55850500	50400	50400	50400	50400	2
426	20241226	113200	55749700	50400	50400	50400	50400	2
427	20241226	113100	55648900	50400	50400	50400	50400	0
428	20241226	113000	55648900	50400	50400	50400	50400	2
429	20241226	112900	55548100	50400	50400	50400	50400	2
430	20241226	112800	55447300	50400	50400	50400	50400	0
431	20241226	112700	55447300	50400	50400	50400	50400	2
432	20241226	112600	55346500	50400	50400	50400	50400	2
433	20241226	112500	55245700	50400	50400	50400	50400	0
434	20241226	112400	55245700	50400	50400	50400	50400	1
435	20241226	112300	55195300	50400	50400	50400	50400	2
436	20241226	112200	55094500	50400	50400	50400	50400	0
437	20241226	112100	55094500	50400	50400	50400	50400	2
438	20241226	112000	54993700	50500	50500	50500	50500	5
439	20241226	111900	54741200	50500	50500	50500	50500	0
440	20241226	111800	54741200	50500	50500	50500	50500	2
441	20241226	111700	54640200	50500	50500	50500	50500	2
442	20241226	111600	54539200	50500	50500	50500	50500	0
443	20241226	111500	54539200	50500	50500	50500	50500	2
444	20241226	111400	54438200	50500	50400	50500	50400	3
445	20241226	111300	54286900	50400	50400	50400	50400	0
446	20241226	111200	54286900	50400	50400	50400	50400	2
447	20241226	111100	54186100	50400	50400	50400	50400	2
448	20241226	111000	54085300	50400	50400	50400	50400	0
449	20241226	110900	54085300	50400	50400	50400	50400	2
450	20241226	110800	53984500	50400	50400	50400	50400	2
451	20241226	110700	53883700	50400	50400	50400	50400	0
452	20241226	110600	53883700	50400	50400	50400	50400	2
453	20241226	110500	53782900	50400	50400	50400	50400	2
454	20241226	110400	53682100	50400	50400	50400	50400	0
455	20241226	110300	53682100	50400	50400	50400	50400	2
456	20241226	110200	53581300	50400	50400	50400	50400	2
457	20241226	110100	53480500	50400	50400	50400	50400	0
458	20241226	110000	53480500	50400	50600	50600	50400	3
459	20241226	105900	53329100	50400	50400	50400	50400	2
460	20241226	105800	53228300	50400	50400	50400	50400	0
461	20241226	105700	53228300	50400	50400	50400	50400	2
462	20241226	105600	53127500	50400	50400	50400	50400	2
463	20241226	105500	53026700	50600	50600	50600	50600	3
464	20241226	105400	52874900	50400	50400	50400	50400	2
465	20241226	105300	52774100	50400	50400	50400	50400	2
466	20241226	105200	52673300	50400	50400	50400	50400	0
467	20241226	105100	52673300	50400	50400	50400	50400	2
468	20241226	105000	52572500	50400	50400	50400	50400	2
469	20241226	104900	52471700	50400	50400	50400	50400	0
470	20241226	104800	52471700	50400	50400	50400	50400	1
471	20241226	104700	52421300	50400	50400	50400	50400	2
472	20241226	104600	52320500	50200	50200	50200	50200	0
473	20241226	104500	52320500	50200	50200	50200	50200	2
474	20241226	104400	52220100	50200	50400	50400	50200	191
475	20241226	104300	42620600	50400	50400	50400	50400	0
476	20241226	104200	42620600	50400	50400	50400	50400	2
477	20241226	104100	42519800	50300	50300	50300	50300	2
478	20241226	104000	42419200	50300	50300	50300	50300	0
479	20241226	103900	42419200	50300	50300	50300	50300	2
480	20241226	103800	42318600	50400	50300	50400	50300	11
481	20241226	103700	41764400	50200	50200	50200	50200	0
482	20241226	103600	41764400	50200	50200	50200	50200	2
483	20241226	103500	41664000	50200	50200	50200	50200	2
484	20241226	103400	41563600	50200	50200	50200	50200	0
485	20241226	103300	41563600	50200	50200	50200	50200	2
486	20241226	103200	41463200	50200	50200	50200	50200	2
487	20241226	103100	41362800	50200	50200	50200	50200	0
488	20241226	103000	41362800	50200	50200	50200	50200	2
489	20241226	102900	41262400	50200	50200	50200	50200	2
490	20241226	102800	41162000	50200	50200	50200	50200	0
491	20241226	102700	41162000	50200	50200	50200	50200	2
492	20241226	102600	41061600	50300	50300	50300	50300	2
493	20241226	102500	40961000	50300	50300	50300	50300	0
494	20241226	102400	40961000	50300	50300	50300	50300	2
495	20241226	102300	40860400	50300	50300	50300	50300	2
496	20241226	102200	40759800	50300	50300	50300	50300	0
497	20241226	102100	40759800	50300	50300	50300	50300	2
498	20241226	102000	40659200	50300	50300	50300	50300	2
499	20241226	101900	40558600	50300	50300	50300	50300	0
500	20241226	101800	40558600	50300	50300	50300	50300	2
501	20241226	101700	40458000	50300	50300	50300	50300	0
502	20241226	101600	40458000	50300	50300	50300	50300	2
503	20241226	101500	40357400	50300	50300	50300	50300	2
504	20241226	101400	40256800	50300	50300	50300	50300	0
505	20241226	101300	40256800	50300	50300	50300	50300	2
506	20241226	101200	40156200	50300	50300	50300	50300	2
507	20241226	101100	40055600	50300	50300	50300	50300	0
508	20241226	101000	40055600	50300	50300	50300	50300	1
509	20241226	100900	40005300	50300	50300	50300	50300	2
510	20241226	100800	39904700	50300	50300	50300	50300	0
511	20241226	100700	39904700	50300	50300	50300	50300	2
512	20241226	100600	39804100	50300	50300	50300	50300	2
513	20241226	100500	39703500	50300	50300	50300	50300	2
514	20241226	100400	39602900	50300	50300	50300	50300	2
515	20241226	100300	39502300	50300	50300	50300	50300	2
516	20241226	100200	39401700	50300	50300	50300	50300	0
517	20241226	100100	39401700	50300	50300	50300	50300	2
518	20241226	100000	39301100	50300	50600	50600	50300	3
519	20241226	095900	39149900	50300	50300	50300	50300	0
520	20241226	095800	39149900	50300	50300	50300	50300	2
521	20241226	095700	39049300	50300	50400	50400	50300	66
522	20241226	095600	35723100	50400	50400	50400	50400	0
523	20241226	095500	35723100	50400	50400	50400	50400	2
524	20241226	095400	35622300	50400	50400	50400	50400	2
525	20241226	095300	35521500	50400	50400	50400	50400	0
526	20241226	095200	35521500	50400	50400	50400	50400	2
527	20241226	095100	35420700	50400	50400	50400	50400	2
528	20241226	095000	35319900	50400	50400	50400	50400	0
529	20241226	094900	35319900	50400	50400	50400	50400	67
530	20241226	094800	31943100	50400	50400	50400	50400	2
531	20241226	094700	31842300	50400	50400	50400	50400	0
532	20241226	094600	31842300	50400	50400	50400	50400	2
533	20241226	094500	31741500	50400	50400	50400	50400	2
534	20241226	094400	31640700	50400	50400	50400	50400	0
535	20241226	094300	31640700	50400	50400	50400	50400	2
536	20241226	094200	31539900	50400	50400	50400	50400	2
537	20241226	094100	31439100	50400	50400	50400	50400	4
538	20241226	094000	31237500	50400	50400	50400	50400	2
539	20241226	093900	31136700	50400	50400	50400	50400	2
540	20241226	093800	31035900	50400	50400	50400	50400	0
541	20241226	093700	31035900	50400	50400	50400	50400	38
542	20241226	093600	29120700	50400	50400	50400	50400	2
543	20241226	093500	29019900	50400	50400	50400	50400	0
544	20241226	093400	29019900	50400	50400	50400	50400	2
545	20241226	093300	28919100	50400	50400	50400	50400	2
546	20241226	093200	28818300	50300	50300	50300	50300	0
547	20241226	093100	28818300	50300	50300	50300	50300	22
548	20241226	093000	27711700	50300	50300	50300	50300	2
549	20241226	092900	27611100	50300	50300	50300	50300	0
550	20241226	092800	27611100	50300	50300	50300	50300	2
551	20241226	092700	27510500	50300	50300	50300	50300	2
552	20241226	092600	27409900	50200	50200	50200	50200	0
553	20241226	092500	27409900	50200	50400	50400	50200	4
554	20241226	092400	27208700	50300	50100	50300	50100	7
555	20241226	092300	26857000	50100	50100	50100	50100	0
556	20241226	092200	26857000	50100	50100	50100	50100	2
557	20241226	092100	26756800	50100	50100	50100	50100	2
558	20241226	092000	26656600	50100	50100	50100	50100	0
559	20241226	091900	26656600	50100	50100	50100	50100	2
560	20241226	091800	26556400	50300	50300	50300	50300	1
561	20241226	091700	26506100	50400	50400	50400	50400	1
562	20241226	091600	26455700	50100	50100	50100	50100	2
563	20241226	091500	26355500	50100	50100	50100	50100	2
564	20241226	091400	26255300	50200	50200	50200	50200	0
565	20241226	091300	26255300	50200	50100	50200	50100	64
566	20241226	091200	23042700	50200	50200	50200	50200	1
567	20241226	091100	22992500	50200	50200	50200	50100	456
568	20241226	091000	101400	50700	50700	50700	50700	0
569	20241226	090900	101400	50700	50700	50700	50700	0
570	20241226	090800	101400	50700	50700	50700	50700	0
571	20241226	090700	101400	50700	50700	50700	50700	0
572	20241226	090600	101400	50700	50700	50700	50700	0
573	20241226	090500	101400	50700	50700	50700	50700	0
574	20241226	090400	101400	50700	50700	50700	50700	2
575	20241226	090300	0	50700	50700	50700	50700	0
576	20241226	090200	0	50700	50700	50700	50700	0
577	20241226	090100	0	50700	50700	50700	50700	0
578	20241226	090000	0	50700	50700	50700	50700	0