KissMeData/005800/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184600	21541580	9210	9210	9210	9210	599
3	20241226	184500	21541580	9210	9210	9210	9210	0
4	20241226	184400	21541580	9210	9210	9210	9210	0
5	20241226	184300	21541580	9210	9210	9210	9210	0
6	20241226	184200	21541580	9210	9210	9210	9210	0
7	20241226	184100	21541580	9210	9210	9210	9210	0
8	20241226	184000	21541580	9210	9210	9210	9210	0
9	20241226	183900	21541580	9210	9210	9210	9210	0
10	20241226	183800	21541580	9210	9210	9210	9210	0
11	20241226	183700	21541580	9210	9210	9210	9210	0
12	20241226	183600	21541580	9210	9210	9210	9210	0
13	20241226	183500	21541580	9210	9210	9210	9210	0
14	20241226	183400	21541580	9210	9210	9210	9210	0
15	20241226	183300	21541580	9210	9210	9210	9210	0
16	20241226	183200	21541580	9210	9210	9210	9210	0
17	20241226	183100	21541580	9210	9210	9210	9210	0
18	20241226	183000	21541580	9210	9210	9210	9210	0
19	20241226	182900	21541580	9210	9210	9210	9210	0
20	20241226	182800	21541580	9210	9210	9210	9210	0
21	20241226	182700	21541580	9210	9210	9210	9210	0
22	20241226	182600	21541580	9210	9210	9210	9210	0
23	20241226	182500	21541580	9210	9210	9210	9210	0
24	20241226	182400	21541580	9210	9210	9210	9210	0
25	20241226	182300	21541580	9210	9210	9210	9210	0
26	20241226	182200	21541580	9210	9210	9210	9210	0
27	20241226	182100	21541580	9210	9210	9210	9210	0
28	20241226	182000	21541580	9210	9210	9210	9210	0
29	20241226	181900	21541580	9210	9210	9210	9210	0
30	20241226	181800	21541580	9210	9210	9210	9210	0
31	20241226	181700	21541580	9210	9210	9210	9210	0
32	20241226	181600	21541580	9210	9210	9210	9210	599
33	20241226	181500	21541580	9210	9210	9210	9210	0
34	20241226	181400	21541580	9210	9210	9210	9210	0
35	20241226	181300	21541580	9210	9210	9210	9210	0
36	20241226	181200	21541580	9210	9210	9210	9210	0
37	20241226	181100	21541580	9210	9210	9210	9210	0
38	20241226	181000	21541580	9210	9210	9210	9210	0
39	20241226	180900	21541580	9210	9210	9210	9210	0
40	20241226	180800	21541580	9210	9210	9210	9210	0
41	20241226	180700	21541580	9210	9210	9210	9210	0
42	20241226	180600	21541580	9210	9210	9210	9210	0
43	20241226	180500	21541580	9210	9210	9210	9210	0
44	20241226	180400	21541580	9210	9210	9210	9210	0
45	20241226	180300	21541580	9210	9210	9210	9210	0
46	20241226	180200	21541580	9210	9210	9210	9210	0
47	20241226	180100	21541580	9210	9210	9210	9210	0
48	20241226	180000	21541580	9210	9210	9210	9210	0
49	20241226	175900	21541580	9210	9210	9210	9210	0
50	20241226	175800	21541580	9210	9210	9210	9210	0
51	20241226	175700	21541580	9210	9210	9210	9210	0
52	20241226	175600	21541580	9210	9210	9210	9210	0
53	20241226	175500	21541580	9210	9210	9210	9210	0
54	20241226	175400	21541580	9210	9210	9210	9210	0
55	20241226	175300	21541580	9210	9210	9210	9210	0
56	20241226	175200	21541580	9210	9210	9210	9210	0
57	20241226	175100	21541580	9210	9210	9210	9210	0
58	20241226	175000	21541580	9210	9210	9210	9210	0
59	20241226	174900	21541580	9210	9210	9210	9210	0
60	20241226	174800	21541580	9210	9210	9210	9210	0
61	20241226	174700	21541580	9210	9210	9210	9210	0
62	20241226	174600	21541580	9210	9210	9210	9210	599
63	20241226	174500	21541580	9210	9210	9210	9210	0
64	20241226	174400	21541580	9210	9210	9210	9210	0
65	20241226	174300	21541580	9210	9210	9210	9210	0
66	20241226	174200	21541580	9210	9210	9210	9210	0
67	20241226	174100	21541580	9210	9210	9210	9210	0
68	20241226	174000	21541580	9210	9210	9210	9210	0
69	20241226	173900	21541580	9210	9210	9210	9210	0
70	20241226	173800	21541580	9210	9210	9210	9210	0
71	20241226	173700	21541580	9210	9210	9210	9210	0
72	20241226	173600	21541580	9210	9210	9210	9210	0
73	20241226	173500	21541580	9210	9210	9210	9210	0
74	20241226	173400	21541580	9210	9210	9210	9210	0
75	20241226	173300	21541580	9210	9210	9210	9210	0
76	20241226	173200	21541580	9210	9210	9210	9210	0
77	20241226	173100	21541580	9210	9210	9210	9210	0
78	20241226	173000	21541580	9210	9210	9210	9210	0
79	20241226	172900	21541580	9210	9210	9210	9210	0
80	20241226	172800	21541580	9210	9210	9210	9210	0
81	20241226	172700	21541580	9210	9210	9210	9210	0
82	20241226	172600	21541580	9210	9210	9210	9210	0
83	20241226	172500	21541580	9210	9210	9210	9210	0
84	20241226	172400	21541580	9210	9210	9210	9210	0
85	20241226	172300	21541580	9210	9210	9210	9210	0
86	20241226	172200	21541580	9210	9210	9210	9210	0
87	20241226	172100	21541580	9210	9210	9210	9210	0
88	20241226	172000	21541580	9210	9210	9210	9210	0
89	20241226	171900	21541580	9210	9210	9210	9210	0
90	20241226	171800	21541580	9210	9210	9210	9210	0
91	20241226	171700	21541580	9210	9210	9210	9210	0
92	20241226	171600	21541580	9210	9210	9210	9210	599
93	20241226	171500	21541580	9210	9210	9210	9210	0
94	20241226	171400	21541580	9210	9210	9210	9210	0
95	20241226	171300	21541580	9210	9210	9210	9210	0
96	20241226	171200	21541580	9210	9210	9210	9210	0
97	20241226	171100	21541580	9210	9210	9210	9210	0
98	20241226	171000	21541580	9210	9210	9210	9210	0
99	20241226	170900	21541580	9210	9210	9210	9210	0
100	20241226	170800	21541580	9210	9210	9210	9210	0
101	20241226	170700	21541580	9210	9210	9210	9210	0
102	20241226	170600	21541580	9210	9210	9210	9210	0
103	20241226	170500	21541580	9210	9210	9210	9210	0
104	20241226	170400	21541580	9210	9210	9210	9210	0
105	20241226	170300	21541580	9210	9210	9210	9210	0
106	20241226	170200	21541580	9210	9210	9210	9210	0
107	20241226	170100	21541580	9210	9210	9210	9210	0
108	20241226	170000	21541580	9210	9210	9210	9210	0
109	20241226	165900	21541580	9210	9210	9210	9210	0
110	20241226	165800	21541580	9210	9210	9210	9210	0
111	20241226	165700	21541580	9210	9210	9210	9210	0
112	20241226	165600	21541580	9210	9210	9210	9210	0
113	20241226	165500	21541580	9210	9210	9210	9210	0
114	20241226	165400	21541580	9210	9210	9210	9210	0
115	20241226	165300	21541580	9210	9210	9210	9210	0
116	20241226	165200	21541580	9210	9210	9210	9210	0
117	20241226	165100	21541580	9210	9210	9210	9210	0
118	20241226	165000	21541580	9210	9210	9210	9210	0
119	20241226	164900	21541580	9210	9210	9210	9210	0
120	20241226	164800	21541580	9210	9210	9210	9210	0
121	20241226	164700	21541580	9210	9210	9210	9210	0
122	20241226	164600	21541580	9210	9210	9210	9210	599
123	20241226	164500	21541580	9210	9210	9210	9210	0
124	20241226	164400	21541580	9210	9210	9210	9210	0
125	20241226	164300	21541580	9210	9210	9210	9210	0
126	20241226	164200	21541580	9210	9210	9210	9210	0
127	20241226	164100	21541580	9210	9210	9210	9210	0
128	20241226	164000	21541580	9210	9210	9210	9210	0
129	20241226	163900	21541580	9210	9210	9210	9210	0
130	20241226	163800	21541580	9210	9210	9210	9210	0
131	20241226	163700	21541580	9210	9210	9210	9210	0
132	20241226	163600	21541580	9210	9210	9210	9210	0
133	20241226	163500	21541580	9210	9210	9210	9210	0
134	20241226	163400	21541580	9210	9210	9210	9210	0
135	20241226	163300	21541580	9210	9210	9210	9210	0
136	20241226	163200	21541580	9210	9210	9210	9210	0
137	20241226	163100	21541580	9210	9210	9210	9210	0
138	20241226	163000	21541580	9210	9210	9210	9210	0
139	20241226	162900	21541580	9210	9210	9210	9210	0
140	20241226	162800	21541580	9210	9210	9210	9210	0
141	20241226	162700	21541580	9210	9210	9210	9210	0
142	20241226	162600	21541580	9210	9210	9210	9210	0
143	20241226	162500	21541580	9210	9210	9210	9210	0
144	20241226	162400	21541580	9210	9210	9210	9210	0
145	20241226	162300	21541580	9210	9210	9210	9210	0
146	20241226	162200	21541580	9210	9210	9210	9210	0
147	20241226	162100	21541580	9210	9210	9210	9210	0
148	20241226	162000	21541580	9210	9210	9210	9210	0
149	20241226	161900	21541580	9210	9210	9210	9210	0
150	20241226	161800	21541580	9210	9210	9210	9210	0
151	20241226	161700	21541580	9210	9210	9210	9210	0
152	20241226	161600	21541580	9210	9210	9210	9210	599
153	20241226	161500	21541580	9210	9210	9210	9210	0
154	20241226	161400	21541580	9210	9210	9210	9210	0
155	20241226	161300	21541580	9210	9210	9210	9210	0
156	20241226	161200	21541580	9210	9210	9210	9210	0
157	20241226	161100	21541580	9210	9210	9210	9210	0
158	20241226	161000	21541580	9210	9210	9210	9210	0
159	20241226	160900	21541580	9210	9210	9210	9210	0
160	20241226	160800	21541580	9210	9210	9210	9210	0
161	20241226	160700	21541580	9210	9210	9210	9210	0
162	20241226	160600	21541580	9210	9210	9210	9210	0
163	20241226	160500	21541580	9210	9210	9210	9210	0
164	20241226	160400	21541580	9210	9210	9210	9210	0
165	20241226	160300	21541580	9210	9210	9210	9210	0
166	20241226	160200	21541580	9210	9210	9210	9210	0
167	20241226	160100	21541580	9210	9210	9210	9210	0
168	20241226	160000	21541580	9210	9210	9210	9210	0
169	20241226	155900	21541580	9210	9210	9210	9210	0
170	20241226	155800	21541580	9210	9210	9210	9210	0
171	20241226	155700	21541580	9210	9210	9210	9210	0
172	20241226	155600	21541580	9210	9210	9210	9210	0
173	20241226	155500	21541580	9210	9210	9210	9210	0
174	20241226	155400	21541580	9210	9210	9210	9210	0
175	20241226	155300	21541580	9210	9210	9210	9210	0
176	20241226	155200	21541580	9210	9210	9210	9210	0
177	20241226	155100	21541580	9210	9210	9210	9210	0
178	20241226	155000	21541580	9210	9210	9210	9210	0
179	20241226	154900	21541580	9210	9210	9210	9210	0
180	20241226	154800	21541580	9210	9210	9210	9210	0
181	20241226	154700	21541580	9210	9210	9210	9210	0
182	20241226	154600	21541580	9210	9210	9210	9210	599
183	20241226	154500	21541580	9210	9210	9210	9210	0
184	20241226	154400	21541580	9210	9210	9210	9210	0
185	20241226	154300	21541580	9210	9210	9210	9210	0
186	20241226	154200	21541580	9210	9210	9210	9210	0
187	20241226	154100	21541580	9210	9210	9210	9210	0
188	20241226	154000	21541580	9210	9210	9210	9210	0
189	20241226	153900	21541580	9210	9210	9210	9210	0
190	20241226	153800	21541580	9210	9210	9210	9210	0
191	20241226	153700	21541580	9210	9210	9210	9210	0
192	20241226	153600	21541580	9210	9210	9210	9210	0
193	20241226	153500	21541580	9210	9210	9210	9210	0
194	20241226	153400	21541580	9210	9210	9210	9210	0
195	20241226	153300	21541580	9210	9210	9210	9210	0
196	20241226	153200	21541580	9210	9210	9210	9210	0
197	20241226	153100	21541580	9210	9210	9210	9210	0
198	20241226	153000	21541580	9210	9210	9210	9210	599
199	20241226	152900	16024790	9180	9180	9180	9180	0
200	20241226	152800	16024790	9180	9180	9180	9180	0
201	20241226	152700	16024790	9180	9180	9180	9180	0
202	20241226	152600	16024790	9180	9180	9180	9180	0
203	20241226	152500	16024790	9180	9180	9180	9180	0
204	20241226	152400	16024790	9180	9180	9180	9180	0
205	20241226	152300	16024790	9180	9180	9180	9180	0
206	20241226	152200	16024790	9180	9180	9180	9180	0
207	20241226	152100	16024790	9180	9180	9180	9180	0
208	20241226	152000	16024790	9180	9180	9180	9180	0
209	20241226	151900	16024790	9180	9180	9180	9180	0
210	20241226	151800	16024790	9180	9180	9180	9180	0
211	20241226	151700	16024790	9180	9180	9180	9180	0
212	20241226	151600	16024790	9180	9180	9180	9180	0
213	20241226	151500	16024790	9180	9180	9180	9180	0
214	20241226	151400	16024790	9180	9180	9180	9180	0
215	20241226	151300	16024790	9180	9180	9180	9180	0
216	20241226	151200	16024790	9180	9180	9180	9180	0
217	20241226	151100	16024790	9180	9180	9180	9180	0
218	20241226	151000	16024790	9180	9180	9180	9180	0
219	20241226	150900	16024790	9180	9180	9180	9180	0
220	20241226	150800	16024790	9180	9180	9180	9180	0
221	20241226	150700	16024790	9180	9180	9180	9180	0
222	20241226	150600	16024790	9180	9180	9180	9180	0
223	20241226	150500	16024790	9180	9180	9180	9180	1
224	20241226	150400	16015610	9190	9170	9190	9170	4
225	20241226	150300	15978880	9190	9160	9190	9160	3
226	20241226	150200	15951340	9160	9160	9160	9160	0
227	20241226	150100	15951340	9160	9160	9160	9160	0
228	20241226	150000	15951340	9160	9160	9160	9160	0
229	20241226	145900	15951340	9160	9160	9160	9160	0
230	20241226	145800	15951340	9160	9160	9160	9160	0
231	20241226	145700	15951340	9160	9160	9160	9160	0
232	20241226	145600	15951340	9160	9160	9160	9160	0
233	20241226	145500	15951340	9160	9160	9160	9160	0
234	20241226	145400	15951340	9160	9160	9160	9160	0
235	20241226	145300	15951340	9160	9160	9160	9160	0
236	20241226	145200	15951340	9160	9160	9160	9160	0
237	20241226	145100	15951340	9160	9160	9160	9160	0
238	20241226	145000	15951340	9160	9160	9160	9160	0
239	20241226	144900	15951340	9160	9160	9160	9160	0
240	20241226	144800	15951340	9160	9160	9160	9160	0
241	20241226	144700	15951340	9160	9160	9160	9160	0
242	20241226	144600	15951340	9160	9160	9160	9160	0
243	20241226	144500	15951340	9160	9160	9160	9160	0
244	20241226	144400	15951340	9160	9160	9160	9160	0
245	20241226	144300	15951340	9160	9160	9160	9160	0
246	20241226	144200	15951340	9160	9160	9160	9160	0
247	20241226	144100	15951340	9160	9160	9160	9160	0
248	20241226	144000	15951340	9160	9160	9160	9160	0
249	20241226	143900	15951340	9160	9160	9160	9160	0
250	20241226	143800	15951340	9160	9160	9160	9160	0
251	20241226	143700	15951340	9160	9160	9160	9160	0
252	20241226	143600	15951340	9160	9160	9160	9160	0
253	20241226	143500	15951340	9160	9160	9160	9160	0
254	20241226	143400	15951340	9160	9160	9160	9160	0
255	20241226	143300	15951340	9160	9160	9160	9160	0
256	20241226	143200	15951340	9160	9160	9160	9160	0
257	20241226	143100	15951340	9160	9160	9160	9160	0
258	20241226	143000	15951340	9160	9160	9160	9160	0
259	20241226	142900	15951340	9160	9160	9160	9160	0
260	20241226	142800	15951340	9160	9160	9160	9160	0
261	20241226	142700	15951340	9160	9160	9160	9160	0
262	20241226	142600	15951340	9160	9160	9160	9160	0
263	20241226	142500	15951340	9160	9160	9160	9160	0
264	20241226	142400	15951340	9160	9160	9160	9160	0
265	20241226	142300	15951340	9160	9160	9160	9160	0
266	20241226	142200	15951340	9160	9160	9160	9160	0
267	20241226	142100	15951340	9160	9160	9160	9160	0
268	20241226	142000	15951340	9160	9160	9160	9160	0
269	20241226	141900	15951340	9160	9160	9160	9160	0
270	20241226	141800	15951340	9160	9160	9160	9160	0
271	20241226	141700	15951340	9160	9160	9160	9160	0
272	20241226	141600	15951340	9160	9160	9160	9160	0
273	20241226	141500	15951340	9160	9160	9160	9160	0
274	20241226	141400	15951340	9160	9160	9160	9160	0
275	20241226	141300	15951340	9160	9160	9160	9160	0
276	20241226	141200	15951340	9160	9160	9160	9160	0
277	20241226	141100	15951340	9160	9160	9160	9160	0
278	20241226	141000	15951340	9160	9160	9160	9160	0
279	20241226	140900	15951340	9160	9160	9160	9160	0
280	20241226	140800	15951340	9160	9160	9160	9160	0
281	20241226	140700	15951340	9160	9160	9160	9160	0
282	20241226	140600	15951340	9160	9160	9160	9160	0
283	20241226	140500	15951340	9160	9160	9160	9160	0
284	20241226	140400	15951340	9160	9160	9160	9160	0
285	20241226	140300	15951340	9160	9160	9160	9160	0
286	20241226	140200	15951340	9160	9160	9160	9160	0
287	20241226	140100	15951340	9160	9160	9160	9160	0
288	20241226	140000	15951340	9160	9160	9160	9160	0
289	20241226	135900	15951340	9160	9160	9160	9160	0
290	20241226	135800	15951340	9160	9160	9160	9160	0
291	20241226	135700	15951340	9160	9160	9160	9160	0
292	20241226	135600	15951340	9160	9160	9160	9160	0
293	20241226	135500	15951340	9160	9160	9160	9160	0
294	20241226	135400	15951340	9160	9160	9160	9160	0
295	20241226	135300	15951340	9160	9160	9160	9160	0
296	20241226	135200	15951340	9160	9160	9160	9160	0
297	20241226	135100	15951340	9160	9160	9160	9160	0
298	20241226	135000	15951340	9160	9160	9160	9160	0
299	20241226	134900	15951340	9160	9160	9160	9160	0
300	20241226	134800	15951340	9160	9160	9160	9160	0
301	20241226	134700	15951340	9160	9160	9160	9160	0
302	20241226	134600	15951340	9160	9160	9160	9160	0
303	20241226	134500	15951340	9160	9160	9160	9160	0
304	20241226	134400	15951340	9160	9160	9160	9160	0
305	20241226	134300	15951340	9160	9160	9160	9160	0
306	20241226	134200	15951340	9160	9160	9160	9160	0
307	20241226	134100	15951340	9160	9160	9160	9160	0
308	20241226	134000	15951340	9160	9160	9160	9160	0
309	20241226	133900	15951340	9160	9160	9160	9160	0
310	20241226	133800	15951340	9160	9160	9160	9160	0
311	20241226	133700	15951340	9160	9160	9160	9160	0
312	20241226	133600	15951340	9160	9160	9160	9160	0
313	20241226	133500	15951340	9160	9160	9160	9160	0
314	20241226	133400	15951340	9160	9160	9160	9160	0
315	20241226	133300	15951340	9160	9160	9160	9160	0
316	20241226	133200	15951340	9160	9160	9160	9160	0
317	20241226	133100	15951340	9160	9160	9160	9160	0
318	20241226	133000	15951340	9160	9160	9160	9160	0
319	20241226	132900	15951340	9160	9160	9160	9160	0
320	20241226	132800	15951340	9160	9160	9160	9160	0
321	20241226	132700	15951340	9160	9160	9160	9160	0
322	20241226	132600	15951340	9160	9160	9160	9160	0
323	20241226	132500	15951340	9160	9160	9160	9160	0
324	20241226	132400	15951340	9160	9160	9160	9160	0
325	20241226	132300	15951340	9160	9160	9160	9160	0
326	20241226	132200	15951340	9160	9160	9160	9160	0
327	20241226	132100	15951340	9160	9170	9170	9160	2
328	20241226	132000	15933010	9200	9200	9200	9200	0
329	20241226	131900	15933010	9200	9200	9200	9200	0
330	20241226	131800	15933010	9200	9200	9200	9200	0
331	20241226	131700	15933010	9200	9200	9200	9200	0
332	20241226	131600	15933010	9200	9200	9200	9200	0
333	20241226	131500	15933010	9200	9200	9200	9200	0
334	20241226	131400	15933010	9200	9200	9200	9200	0
335	20241226	131300	15933010	9200	9200	9200	9200	0
336	20241226	131200	15933010	9200	9200	9200	9200	0
337	20241226	131100	15933010	9200	9200	9200	9200	0
338	20241226	131000	15933010	9200	9180	9200	9180	3
339	20241226	130900	15905430	9200	9200	9200	9200	0
340	20241226	130800	15905430	9200	9180	9200	9180	2
341	20241226	130700	15887050	9150	9150	9150	9150	0
342	20241226	130600	15887050	9150	9150	9150	9150	0
343	20241226	130500	15887050	9150	9150	9150	9150	0
344	20241226	130400	15887050	9150	9150	9150	9150	0
345	20241226	130300	15887050	9150	9150	9150	9150	0
346	20241226	130200	15887050	9150	9150	9150	9150	0
347	20241226	130100	15887050	9150	9150	9150	9150	0
348	20241226	130000	15887050	9150	9150	9150	9150	0
349	20241226	125900	15887050	9150	9150	9150	9150	0
350	20241226	125800	15887050	9150	9150	9150	9150	0
351	20241226	125700	15887050	9150	9150	9150	9150	0
352	20241226	125600	15887050	9150	9150	9150	9150	0
353	20241226	125500	15887050	9150	9150	9150	9150	0
354	20241226	125400	15887050	9150	9150	9150	9150	0
355	20241226	125300	15887050	9150	9150	9150	9150	0
356	20241226	125200	15887050	9150	9150	9150	9150	0
357	20241226	125100	15887050	9150	9150	9150	9150	0
358	20241226	125000	15887050	9150	9150	9150	9150	0
359	20241226	124900	15887050	9150	9150	9150	9150	0
360	20241226	124800	15887050	9150	9150	9150	9150	0
361	20241226	124700	15887050	9150	9150	9150	9150	0
362	20241226	124600	15887050	9150	9150	9150	9150	0
363	20241226	124500	15887050	9150	9150	9150	9150	0
364	20241226	124400	15887050	9150	9150	9150	9150	0
365	20241226	124300	15887050	9150	9150	9150	9150	0
366	20241226	124200	15887050	9150	9150	9150	9150	0
367	20241226	124100	15887050	9150	9150	9150	9150	0
368	20241226	124000	15887050	9150	9150	9150	9150	0
369	20241226	123900	15887050	9150	9150	9150	9150	0
370	20241226	123800	15887050	9150	9150	9150	9150	0
371	20241226	123700	15887050	9150	9150	9150	9150	0
372	20241226	123600	15887050	9150	9150	9150	9150	0
373	20241226	123500	15887050	9150	9150	9150	9150	0
374	20241226	123400	15887050	9150	9150	9150	9150	0
375	20241226	123300	15887050	9150	9150	9150	9150	0
376	20241226	123200	15887050	9150	9150	9150	9150	0
377	20241226	123100	15887050	9150	9150	9150	9150	0
378	20241226	123000	15887050	9150	9150	9150	9150	0
379	20241226	122900	15887050	9150	9150	9150	9150	0
380	20241226	122800	15887050	9150	9150	9150	9150	0
381	20241226	122700	15887050	9150	9150	9150	9150	0
382	20241226	122600	15887050	9150	9150	9150	9150	0
383	20241226	122500	15887050	9150	9150	9150	9150	0
384	20241226	122400	15887050	9150	9150	9150	9150	0
385	20241226	122300	15887050	9150	9150	9150	9150	0
386	20241226	122200	15887050	9150	9150	9150	9150	0
387	20241226	122100	15887050	9150	9150	9150	9150	0
388	20241226	122000	15887050	9150	9150	9150	9150	0
389	20241226	121900	15887050	9150	9150	9150	9150	0
390	20241226	121800	15887050	9150	9150	9150	9150	0
391	20241226	121700	15887050	9150	9150	9150	9150	0
392	20241226	121600	15887050	9150	9150	9150	9150	0
393	20241226	121500	15887050	9150	9150	9150	9150	0
394	20241226	121400	15887050	9150	9150	9150	9150	0
395	20241226	121300	15887050	9150	9150	9150	9150	0
396	20241226	121200	15887050	9150	9150	9150	9150	0
397	20241226	121100	15887050	9150	9150	9150	9150	0
398	20241226	121000	15887050	9150	9150	9150	9150	0
399	20241226	120900	15887050	9150	9150	9150	9150	0
400	20241226	120800	15887050	9150	9150	9150	9150	0
401	20241226	120700	15887050	9150	9150	9150	9150	0
402	20241226	120600	15887050	9150	9150	9150	9150	0
403	20241226	120500	15887050	9150	9150	9150	9150	0
404	20241226	120400	15887050	9150	9150	9150	9150	0
405	20241226	120300	15887050	9150	9150	9150	9150	0
406	20241226	120200	15887050	9150	9150	9150	9150	0
407	20241226	120100	15887050	9150	9160	9200	9150	5
408	20241226	120000	15841140	9210	9210	9210	9210	0
409	20241226	115900	15841140	9210	9210	9210	9210	0
410	20241226	115800	15841140	9210	9210	9210	9210	0
411	20241226	115700	15841140	9210	9210	9210	9210	0
412	20241226	115600	15841140	9210	9210	9210	9210	0
413	20241226	115500	15841140	9210	9210	9210	9210	0
414	20241226	115400	15841140	9210	9210	9210	9210	0
415	20241226	115300	15841140	9210	9210	9210	9210	0
416	20241226	115200	15841140	9210	9210	9210	9210	0
417	20241226	115100	15841140	9210	9210	9210	9210	0
418	20241226	115000	15841140	9210	9210	9210	9210	0
419	20241226	114900	15841140	9210	9210	9210	9210	0
420	20241226	114800	15841140	9210	9210	9210	9210	0
421	20241226	114700	15841140	9210	9210	9210	9210	0
422	20241226	114600	15841140	9210	9210	9210	9210	0
423	20241226	114500	15841140	9210	9210	9210	9210	0
424	20241226	114400	15841140	9210	9210	9210	9210	0
425	20241226	114300	15841140	9210	9210	9210	9210	0
426	20241226	114200	15841140	9210	9210	9210	9210	0
427	20241226	114100	15841140	9210	9210	9210	9210	0
428	20241226	114000	15841140	9210	9210	9210	9210	0
429	20241226	113900	15841140	9210	9210	9210	9210	0
430	20241226	113800	15841140	9210	9210	9210	9210	0
431	20241226	113700	15841140	9210	9210	9210	9210	0
432	20241226	113600	15841140	9210	9210	9210	9210	0
433	20241226	113500	15841140	9210	9210	9210	9210	0
434	20241226	113400	15841140	9210	9160	9210	9160	2
435	20241226	113300	15822770	9210	9160	9210	9160	2
436	20241226	113200	15804400	9160	9160	9160	9160	0
437	20241226	113100	15804400	9160	9160	9160	9160	0
438	20241226	113000	15804400	9160	9160	9160	9160	0
439	20241226	112900	15804400	9160	9160	9160	9160	0
440	20241226	112800	15804400	9160	9160	9160	9160	0
441	20241226	112700	15804400	9160	9160	9160	9160	0
442	20241226	112600	15804400	9160	9160	9160	9160	0
443	20241226	112500	15804400	9160	9160	9160	9160	0
444	20241226	112400	15804400	9160	9160	9160	9160	0
445	20241226	112300	15804400	9160	9160	9160	9160	0
446	20241226	112200	15804400	9160	9160	9160	9160	0
447	20241226	112100	15804400	9160	9160	9160	9160	0
448	20241226	112000	15804400	9160	9160	9160	9160	0
449	20241226	111900	15804400	9160	9160	9160	9160	0
450	20241226	111800	15804400	9160	9160	9160	9160	0
451	20241226	111700	15804400	9160	9160	9160	9160	0
452	20241226	111600	15804400	9160	9160	9160	9160	0
453	20241226	111500	15804400	9160	9160	9160	9160	0
454	20241226	111400	15804400	9160	9160	9160	9160	0
455	20241226	111300	15804400	9160	9230	9230	9160	3
456	20241226	111200	15776780	9220	9220	9220	9220	0
457	20241226	111100	15776780	9220	9220	9220	9220	0
458	20241226	111000	15776780	9220	9220	9220	9220	0
459	20241226	110900	15776780	9220	9230	9230	9160	8
460	20241226	110800	15703170	9230	9230	9230	9230	0
461	20241226	110700	15703170	9230	9230	9230	9230	1
462	20241226	110600	15693940	9220	9220	9220	9220	0
463	20241226	110500	15693940	9220	9220	9220	9220	0
464	20241226	110400	15693940	9220	9220	9220	9220	0
465	20241226	110300	15693940	9220	9220	9220	9220	0
466	20241226	110200	15693940	9220	9220	9220	9220	0
467	20241226	110100	15693940	9220	9220	9220	9220	0
468	20241226	110000	15693940	9220	9220	9220	9220	0
469	20241226	105900	15693940	9220	9220	9220	9220	0
470	20241226	105800	15693940	9220	9220	9220	9220	0
471	20241226	105700	15693940	9220	9220	9220	9220	0
472	20241226	105600	15693940	9220	9220	9220	9220	0
473	20241226	105500	15693940	9220	9220	9220	9220	0
474	20241226	105400	15693940	9220	9220	9220	9220	0
475	20241226	105300	15693940	9220	9220	9220	9220	0
476	20241226	105200	15693940	9220	9220	9220	9220	0
477	20241226	105100	15693940	9220	9220	9220	9220	0
478	20241226	105000	15693940	9220	9220	9220	9220	1
479	20241226	104900	15684720	9230	9230	9230	9230	0
480	20241226	104800	15684720	9230	9210	9230	9210	2
481	20241226	104700	15666280	9230	9210	9230	9210	2
482	20241226	104600	15647840	9230	9200	9240	9200	8
483	20241226	104500	15574040	9240	9190	9240	9190	2
484	20241226	104400	15555610	9190	9190	9190	9190	0
485	20241226	104300	15555610	9190	9190	9190	9190	2
486	20241226	104200	15537230	9240	9200	9240	9180	14
487	20241226	104100	15408090	9230	9190	9230	9190	4
488	20241226	104000	15371210	9190	9190	9190	9190	0
489	20241226	103900	15371210	9190	9190	9190	9190	1
490	20241226	103800	15362020	9230	9240	9240	9180	38
491	20241226	103700	15010990	9250	9220	9250	9170	124
492	20241226	103600	13866280	9230	9230	9230	9230	0
493	20241226	103500	13866280	9230	9230	9230	9230	0
494	20241226	103400	13866280	9230	9230	9230	9230	33
495	20241226	103300	13561690	9220	9220	9220	9220	4
496	20241226	103200	13524810	9220	9220	9220	9220	1
497	20241226	103100	13515590	9190	9180	9210	9180	3
498	20241226	103000	13488010	9180	9170	9180	9170	4
499	20241226	102900	13451320	9160	9160	9160	9160	5
500	20241226	102800	13405520	9160	9160	9160	9160	0
501	20241226	102700	13405520	9160	9160	9160	9160	0
502	20241226	102600	13405520	9160	9160	9160	9160	0
503	20241226	102500	13405520	9160	9160	9160	9160	0
504	20241226	102400	13405520	9160	9160	9160	9160	0
505	20241226	102300	13405520	9160	9160	9160	9160	0
506	20241226	102200	13405520	9160	9160	9160	9160	0
507	20241226	102100	13405520	9160	9160	9160	9160	0
508	20241226	102000	13405520	9160	9160	9160	9160	0
509	20241226	101900	13405520	9160	9160	9160	9160	0
510	20241226	101800	13405520	9160	9160	9160	9160	0
511	20241226	101700	13405520	9160	9160	9160	9160	0
512	20241226	101600	13405520	9160	9160	9160	9160	0
513	20241226	101500	13405520	9160	9160	9160	9160	0
514	20241226	101400	13405520	9160	9160	9160	9160	0
515	20241226	101300	13405520	9160	9160	9160	9160	0
516	20241226	101200	13405520	9160	9160	9160	9160	0
517	20241226	101100	13405520	9160	9160	9160	9160	0
518	20241226	101000	13405520	9160	9160	9160	9160	0
519	20241226	100900	13405520	9160	9160	9160	9160	0
520	20241226	100800	13405520	9160	9160	9160	9160	0
521	20241226	100700	13405520	9160	9160	9160	9160	4
522	20241226	100600	13368880	9150	9150	9150	9150	0
523	20241226	100500	13368880	9150	9150	9150	9150	3
524	20241226	100400	13341430	9150	9190	9190	9150	250
525	20241226	100300	11044410	9180	9180	9180	9180	0
526	20241226	100200	11044410	9180	9180	9180	9180	0
527	20241226	100100	11044410	9180	9180	9180	9180	0
528	20241226	100000	11044410	9180	9180	9180	9180	0
529	20241226	095900	11044410	9180	9180	9180	9180	0
530	20241226	095800	11044410	9180	9180	9180	9180	0
531	20241226	095700	11044410	9180	9180	9180	9180	0
532	20241226	095600	11044410	9180	9180	9180	9180	0
533	20241226	095500	11044410	9180	9180	9180	9180	0
534	20241226	095400	11044410	9180	9180	9180	9180	2
535	20241226	095300	11026050	9190	9170	9190	9170	16
536	20241226	095200	10879050	9190	9190	9190	9190	26
537	20241226	095100	10640110	9190	9190	9190	9190	0
538	20241226	095000	10640110	9190	9190	9190	9190	0
539	20241226	094900	10640110	9190	9190	9190	9190	54
540	20241226	094800	10143850	9190	9190	9190	9190	54
541	20241226	094700	9647590	9190	9190	9190	9190	26
542	20241226	094600	9408650	9160	9160	9160	9160	0
543	20241226	094500	9408650	9160	9230	9230	9160	447
544	20241226	094400	5304950	9220	9170	9220	9170	12
545	20241226	094300	5194360	9220	9220	9220	9220	0
546	20241226	094200	5194360	9220	9220	9220	9220	1
547	20241226	094100	5185140	9140	9230	9240	9140	50
548	20241226	094000	4724510	9200	9200	9200	9200	94
549	20241226	093900	3859710	9200	9200	9200	9200	15
550	20241226	093800	3721710	9200	9180	9200	9180	44
551	20241226	093700	3317090	9200	9170	9200	9170	26
552	20241226	093600	3078120	9200	9160	9200	9160	32
553	20241226	093500	2784180	9200	9200	9200	9150	39
554	20241226	093400	2425800	9200	9190	9200	9140	53
555	20241226	093300	1938870	9200	9190	9200	9180	40
556	20241226	093200	1571350	9200	9190	9200	9190	30
557	20241226	093100	1295450	9200	9170	9200	9170	49
558	20241226	093000	845020	9200	9160	9200	9160	37
559	20241226	092900	505070	9200	9150	9200	9150	35
560	20241226	092800	183610	9200	9150	9200	9150	11
561	20241226	092700	82550	9190	9190	9190	9190	0
562	20241226	092600	82550	9190	9190	9190	9190	0
563	20241226	092500	82550	9190	9190	9190	9190	0
564	20241226	092400	82550	9190	9190	9190	9190	0
565	20241226	092300	82550	9190	9190	9190	9190	0
566	20241226	092200	82550	9190	9190	9190	9190	0
567	20241226	092100	82550	9190	9190	9190	9190	0
568	20241226	092000	82550	9190	9190	9190	9190	0
569	20241226	091900	82550	9190	9190	9190	9190	0
570	20241226	091800	82550	9190	9190	9190	9190	0
571	20241226	091700	82550	9190	9190	9190	9160	5
572	20241226	091600	36630	9150	9150	9150	9150	0
573	20241226	091500	36630	9150	9150	9150	9150	1
574	20241226	091400	27480	9140	9140	9140	9140	0
575	20241226	091300	27480	9140	9140	9140	9140	0
576	20241226	091200	27480	9140	9140	9140	9140	0
577	20241226	091100	27480	9140	9140	9140	9140	0
578	20241226	091000	27480	9140	9140	9140	9140	0
579	20241226	090900	27480	9140	9140	9140	9140	0
580	20241226	090800	27480	9140	9140	9140	9140	0
581	20241226	090700	27480	9140	9140	9140	9140	0
582	20241226	090600	27480	9140	9140	9140	9140	0
583	20241226	090500	27480	9140	9140	9140	9140	1
584	20241226	090400	18340	9170	9170	9170	9170	0
585	20241226	090300	18340	9170	9170	9170	9170	0
586	20241226	090200	18340	9170	9170	9170	9170	0
587	20241226	090100	18340	9170	9170	9170	9170	0
588	20241226	090000	18340	9170	9170	9170	9170	2