KissMeData/006260/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184700	8272250400	95800	95800	95800	95800	2682
3	20241226	184600	8272250400	95800	95800	95800	95800	0
4	20241226	184500	8272250400	95800	95800	95800	95800	0
5	20241226	184400	8272250400	95800	95800	95800	95800	0
6	20241226	184300	8272250400	95800	95800	95800	95800	0
7	20241226	184200	8272250400	95800	95800	95800	95800	0
8	20241226	184100	8272250400	95800	95800	95800	95800	0
9	20241226	184000	8272250400	95800	95800	95800	95800	0
10	20241226	183900	8272250400	95800	95800	95800	95800	0
11	20241226	183800	8272250400	95800	95800	95800	95800	0
12	20241226	183700	8272250400	95800	95800	95800	95800	0
13	20241226	183600	8272250400	95800	95800	95800	95800	0
14	20241226	183500	8272250400	95800	95800	95800	95800	0
15	20241226	183400	8272250400	95800	95800	95800	95800	0
16	20241226	183300	8272250400	95800	95800	95800	95800	0
17	20241226	183200	8272250400	95800	95800	95800	95800	0
18	20241226	183100	8272250400	95800	95800	95800	95800	0
19	20241226	183000	8272250400	95800	95800	95800	95800	0
20	20241226	182900	8272250400	95800	95800	95800	95800	0
21	20241226	182800	8272250400	95800	95800	95800	95800	0
22	20241226	182700	8272250400	95800	95800	95800	95800	0
23	20241226	182600	8272250400	95800	95800	95800	95800	0
24	20241226	182500	8272250400	95800	95800	95800	95800	0
25	20241226	182400	8272250400	95800	95800	95800	95800	0
26	20241226	182300	8272250400	95800	95800	95800	95800	0
27	20241226	182200	8272250400	95800	95800	95800	95800	0
28	20241226	182100	8272250400	95800	95800	95800	95800	0
29	20241226	182000	8272250400	95800	95800	95800	95800	0
30	20241226	181900	8272250400	95800	95800	95800	95800	0
31	20241226	181800	8272250400	95800	95800	95800	95800	0
32	20241226	181700	8272250400	95800	95800	95800	95800	2682
33	20241226	181600	8272250400	95800	95800	95800	95800	0
34	20241226	181500	8272250400	95800	95800	95800	95800	0
35	20241226	181400	8272250400	95800	95800	95800	95800	0
36	20241226	181300	8272250400	95800	95800	95800	95800	0
37	20241226	181200	8272250400	95800	95800	95800	95800	0
38	20241226	181100	8272250400	95800	95800	95800	95800	0
39	20241226	181000	8272250400	95800	95800	95800	95800	0
40	20241226	180900	8272250400	95800	95800	95800	95800	0
41	20241226	180800	8272250400	95800	95800	95800	95800	0
42	20241226	180700	8272250400	95800	95800	95800	95800	0
43	20241226	180600	8272250400	95800	95800	95800	95800	0
44	20241226	180500	8272250400	95800	95800	95800	95800	0
45	20241226	180400	8272250400	95800	95800	95800	95800	0
46	20241226	180300	8272250400	95800	95800	95800	95800	0
47	20241226	180200	8272250400	95800	95800	95800	95800	0
48	20241226	180100	8272250400	95800	95800	95800	95800	0
49	20241226	180000	8272250400	95800	95800	95800	95800	0
50	20241226	175900	8272250400	95800	95800	95800	95800	0
51	20241226	175800	8272250400	95800	95800	95800	95800	0
52	20241226	175700	8272250400	95800	95800	95800	95800	0
53	20241226	175600	8272250400	95800	95800	95800	95800	0
54	20241226	175500	8272250400	95800	95800	95800	95800	0
55	20241226	175400	8272250400	95800	95800	95800	95800	0
56	20241226	175300	8272250400	95800	95800	95800	95800	0
57	20241226	175200	8272250400	95800	95800	95800	95800	0
58	20241226	175100	8272250400	95800	95800	95800	95800	0
59	20241226	175000	8272250400	95800	95800	95800	95800	0
60	20241226	174900	8272250400	95800	95800	95800	95800	0
61	20241226	174800	8272250400	95800	95800	95800	95800	0
62	20241226	174700	8272250400	95800	95800	95800	95800	2682
63	20241226	174600	8272250400	95800	95800	95800	95800	0
64	20241226	174500	8272250400	95800	95800	95800	95800	0
65	20241226	174400	8272250400	95800	95800	95800	95800	0
66	20241226	174300	8272250400	95800	95800	95800	95800	0
67	20241226	174200	8272250400	95800	95800	95800	95800	0
68	20241226	174100	8272250400	95800	95800	95800	95800	0
69	20241226	174000	8272250400	95800	95800	95800	95800	0
70	20241226	173900	8272250400	95800	95800	95800	95800	0
71	20241226	173800	8272250400	95800	95800	95800	95800	0
72	20241226	173700	8272250400	95800	95800	95800	95800	0
73	20241226	173600	8272250400	95800	95800	95800	95800	0
74	20241226	173500	8272250400	95800	95800	95800	95800	0
75	20241226	173400	8272250400	95800	95800	95800	95800	0
76	20241226	173300	8272250400	95800	95800	95800	95800	0
77	20241226	173200	8272250400	95800	95800	95800	95800	0
78	20241226	173100	8272250400	95800	95800	95800	95800	0
79	20241226	173000	8272250400	95800	95800	95800	95800	0
80	20241226	172900	8272250400	95800	95800	95800	95800	0
81	20241226	172800	8272250400	95800	95800	95800	95800	0
82	20241226	172700	8272250400	95800	95800	95800	95800	0
83	20241226	172600	8272250400	95800	95800	95800	95800	0
84	20241226	172500	8272250400	95800	95800	95800	95800	0
85	20241226	172400	8272250400	95800	95800	95800	95800	0
86	20241226	172300	8272250400	95800	95800	95800	95800	0
87	20241226	172200	8272250400	95800	95800	95800	95800	0
88	20241226	172100	8272250400	95800	95800	95800	95800	0
89	20241226	172000	8272250400	95800	95800	95800	95800	0
90	20241226	171900	8272250400	95800	95800	95800	95800	0
91	20241226	171800	8272250400	95800	95800	95800	95800	0
92	20241226	171700	8272250400	95800	95800	95800	95800	2682
93	20241226	171600	8272250400	95800	95800	95800	95800	0
94	20241226	171500	8272250400	95800	95800	95800	95800	0
95	20241226	171400	8272250400	95800	95800	95800	95800	0
96	20241226	171300	8272250400	95800	95800	95800	95800	0
97	20241226	171200	8272250400	95800	95800	95800	95800	0
98	20241226	171100	8272250400	95800	95800	95800	95800	0
99	20241226	171000	8272250400	95800	95800	95800	95800	0
100	20241226	170900	8272250400	95800	95800	95800	95800	0
101	20241226	170800	8272250400	95800	95800	95800	95800	0
102	20241226	170700	8272250400	95800	95800	95800	95800	0
103	20241226	170600	8272250400	95800	95800	95800	95800	0
104	20241226	170500	8272250400	95800	95800	95800	95800	0
105	20241226	170400	8272250400	95800	95800	95800	95800	0
106	20241226	170300	8272250400	95800	95800	95800	95800	0
107	20241226	170200	8272250400	95800	95800	95800	95800	0
108	20241226	170100	8272250400	95800	95800	95800	95800	0
109	20241226	170000	8272250400	95800	95800	95800	95800	0
110	20241226	165900	8272250400	95800	95800	95800	95800	0
111	20241226	165800	8272250400	95800	95800	95800	95800	0
112	20241226	165700	8272250400	95800	95800	95800	95800	0
113	20241226	165600	8272250400	95800	95800	95800	95800	0
114	20241226	165500	8272250400	95800	95800	95800	95800	0
115	20241226	165400	8272250400	95800	95800	95800	95800	0
116	20241226	165300	8272250400	95800	95800	95800	95800	0
117	20241226	165200	8272250400	95800	95800	95800	95800	0
118	20241226	165100	8272250400	95800	95800	95800	95800	0
119	20241226	165000	8272250400	95800	95800	95800	95800	0
120	20241226	164900	8272250400	95800	95800	95800	95800	0
121	20241226	164800	8272250400	95800	95800	95800	95800	0
122	20241226	164700	8272250400	95800	95800	95800	95800	2682
123	20241226	164600	8272250400	95800	95800	95800	95800	0
124	20241226	164500	8272250400	95800	95800	95800	95800	0
125	20241226	164400	8272250400	95800	95800	95800	95800	0
126	20241226	164300	8272250400	95800	95800	95800	95800	0
127	20241226	164200	8272250400	95800	95800	95800	95800	0
128	20241226	164100	8272250400	95800	95800	95800	95800	0
129	20241226	164000	8272250400	95800	95800	95800	95800	0
130	20241226	163900	8272250400	95800	95800	95800	95800	0
131	20241226	163800	8272250400	95800	95800	95800	95800	0
132	20241226	163700	8272250400	95800	95800	95800	95800	0
133	20241226	163600	8272250400	95800	95800	95800	95800	0
134	20241226	163500	8272250400	95800	95800	95800	95800	0
135	20241226	163400	8272250400	95800	95800	95800	95800	0
136	20241226	163300	8272250400	95800	95800	95800	95800	0
137	20241226	163200	8272250400	95800	95800	95800	95800	0
138	20241226	163100	8272250400	95800	95800	95800	95800	0
139	20241226	163000	8272250400	95800	95800	95800	95800	0
140	20241226	162900	8272250400	95800	95800	95800	95800	0
141	20241226	162800	8272250400	95800	95800	95800	95800	0
142	20241226	162700	8272250400	95800	95800	95800	95800	0
143	20241226	162600	8272250400	95800	95800	95800	95800	0
144	20241226	162500	8272250400	95800	95800	95800	95800	0
145	20241226	162400	8272250400	95800	95800	95800	95800	0
146	20241226	162300	8272250400	95800	95800	95800	95800	0
147	20241226	162200	8272250400	95800	95800	95800	95800	0
148	20241226	162100	8272250400	95800	95800	95800	95800	0
149	20241226	162000	8272250400	95800	95800	95800	95800	0
150	20241226	161900	8272250400	95800	95800	95800	95800	0
151	20241226	161800	8272250400	95800	95800	95800	95800	0
152	20241226	161700	8272250400	95800	95800	95800	95800	2682
153	20241226	161600	8272250400	95800	95800	95800	95800	0
154	20241226	161500	8272250400	95800	95800	95800	95800	0
155	20241226	161400	8272250400	95800	95800	95800	95800	0
156	20241226	161300	8272250400	95800	95800	95800	95800	0
157	20241226	161200	8272250400	95800	95800	95800	95800	0
158	20241226	161100	8272250400	95800	95800	95800	95800	0
159	20241226	161000	8272250400	95800	95800	95800	95800	0
160	20241226	160900	8272250400	95800	95800	95800	95800	0
161	20241226	160800	8272250400	95800	95800	95800	95800	0
162	20241226	160700	8272250400	95800	95800	95800	95800	0
163	20241226	160600	8272250400	95800	95800	95800	95800	0
164	20241226	160500	8272250400	95800	95800	95800	95800	0
165	20241226	160400	8272250400	95800	95800	95800	95800	0
166	20241226	160300	8272250400	95800	95800	95800	95800	0
167	20241226	160200	8272250400	95800	95800	95800	95800	0
168	20241226	160100	8272250400	95800	95800	95800	95800	0
169	20241226	160000	8272250400	95800	95800	95800	95800	0
170	20241226	155900	8272250400	95800	95800	95800	95800	0
171	20241226	155800	8272250400	95800	95800	95800	95800	0
172	20241226	155700	8272250400	95800	95800	95800	95800	0
173	20241226	155600	8272250400	95800	95800	95800	95800	0
174	20241226	155500	8272250400	95800	95800	95800	95800	0
175	20241226	155400	8272250400	95800	95800	95800	95800	0
176	20241226	155300	8272250400	95800	95800	95800	95800	0
177	20241226	155200	8272250400	95800	95800	95800	95800	0
178	20241226	155100	8272250400	95800	95800	95800	95800	0
179	20241226	155000	8272250400	95800	95800	95800	95800	0
180	20241226	154900	8272250400	95800	95800	95800	95800	0
181	20241226	154800	8272250400	95800	95800	95800	95800	0
182	20241226	154700	8272250400	95800	95800	95800	95800	2682
183	20241226	154600	8272250400	95800	95800	95800	95800	0
184	20241226	154500	8272250400	95800	95800	95800	95800	0
185	20241226	154400	8272250400	95800	95800	95800	95800	0
186	20241226	154300	8272250400	95800	95800	95800	95800	0
187	20241226	154200	8272250400	95800	95800	95800	95800	0
188	20241226	154100	8272250400	95800	95800	95800	95800	0
189	20241226	154000	8272250400	95800	95800	95800	95800	0
190	20241226	153900	8272250400	95800	95800	95800	95800	0
191	20241226	153800	8272250400	95800	95800	95800	95800	0
192	20241226	153700	8272250400	95800	95800	95800	95800	0
193	20241226	153600	8272250400	95800	95800	95800	95800	0
194	20241226	153500	8272250400	95800	95800	95800	95800	0
195	20241226	153400	8272250400	95800	95800	95800	95800	0
196	20241226	153300	8272250400	95800	95800	95800	95800	0
197	20241226	153200	8272250400	95800	95800	95800	95800	0
198	20241226	153100	8272250400	95800	95800	95800	95800	0
199	20241226	153000	8272250400	95800	95800	95800	95800	2682
200	20241226	152900	8015314800	96000	96000	96000	96000	0
201	20241226	152800	8015314800	96000	96000	96000	96000	0
202	20241226	152700	8015314800	96000	96000	96000	96000	0
203	20241226	152600	8015314800	96000	96000	96000	96000	0
204	20241226	152500	8015314800	96000	96000	96000	96000	0
205	20241226	152400	8015314800	96000	96000	96000	96000	0
206	20241226	152300	8015314800	96000	96000	96000	96000	0
207	20241226	152200	8015314800	96000	96000	96000	96000	0
208	20241226	152100	8015314800	96000	96000	96000	96000	0
209	20241226	152000	8015314800	96000	96000	96000	96000	0
210	20241226	151900	8015314800	96000	95900	96000	95800	79
211	20241226	151800	8007740200	95900	96000	96000	95800	61
212	20241226	151700	8001887700	96000	95800	96000	95700	186
213	20241226	151600	7984053400	95800	95700	95800	95700	389
214	20241226	151500	7946817900	95700	95800	95800	95700	137
215	20241226	151400	7933703200	95700	95900	96000	95700	234
216	20241226	151300	7911295800	95900	95700	95900	95700	172
217	20241226	151200	7894818200	96000	95900	96000	95700	589
218	20241226	151100	7838415700	95900	95900	96000	95800	352
219	20241226	151000	7804662700	95900	95800	95900	95700	268
220	20241226	150900	7779001300	95800	95800	95900	95700	96
221	20241226	150800	7769803500	95900	95800	95900	95700	153
222	20241226	150700	7755154200	95700	95800	95800	95700	74
223	20241226	150600	7748068800	95700	95700	95800	95700	248
224	20241226	150500	7724319400	95700	95700	95800	95600	173
225	20241226	150400	7707759600	95800	95700	95800	95600	61
226	20241226	150300	7701919200	95800	95700	95800	95600	190
227	20241226	150200	7683737000	95600	95700	95800	95600	130
228	20241226	150100	7671300200	95700	95600	95700	95600	187
229	20241226	150000	7653412700	95700	95700	95700	95600	110
230	20241226	145900	7642890300	95600	95700	95700	95600	227
231	20241226	145800	7621177100	95600	95600	95700	95600	334
232	20241226	145700	7589243600	95700	95600	95700	95600	220
233	20241226	145600	7568201500	95700	95700	95700	95600	385
234	20241226	145500	7531363700	95700	95700	95800	95600	139
235	20241226	145400	7518060500	95600	95700	95800	95600	160
236	20241226	145300	7502755200	95700	95800	95800	95600	249
237	20241226	145200	7478925500	95800	95600	95800	95600	200
238	20241226	145100	7459786100	95700	95700	95800	95600	210
239	20241226	145000	7439692000	95700	95700	95800	95700	511
240	20241226	144900	7390786700	95700	95800	95800	95700	114
241	20241226	144800	7379871900	95800	95800	95900	95700	221
242	20241226	144700	7358698800	95800	95900	95900	95800	105
243	20241226	144600	7348635700	95800	95900	95900	95800	125
244	20241226	144500	7336655300	95900	95800	95900	95700	87
245	20241226	144400	7328323900	95800	95800	95800	95700	124
246	20241226	144300	7316452400	95800	95800	95800	95700	210
247	20241226	144200	7296351900	95700	95800	95900	95700	100
248	20241226	144100	7286772800	95800	95800	95800	95700	99
249	20241226	144000	7277292400	95800	95800	95900	95700	581
250	20241226	143900	7221628600	95800	95900	96000	95800	189
251	20241226	143800	7203506600	96000	96000	96000	95800	206
252	20241226	143700	7183752300	96000	95900	96100	95800	86
253	20241226	143600	7175505500	95800	95700	95800	95700	124
254	20241226	143500	7163630700	95800	95900	95900	95700	137
255	20241226	143400	7150511700	95800	95900	95900	95800	346
256	20241226	143300	7117352600	95900	95900	95900	95800	105
257	20241226	143200	7107290200	95900	95900	95900	95800	304
258	20241226	143100	7078162000	95800	95800	95900	95800	65
259	20241226	143000	7071933900	95900	95900	95900	95800	83
260	20241226	142900	7063980300	95800	96000	96000	95800	193
261	20241226	142800	7045483900	96000	95900	96000	95900	173
262	20241226	142700	7028881200	95900	95900	96000	95800	167
263	20241226	142600	7012865700	95900	95800	95900	95800	128
264	20241226	142500	7000601200	95900	95800	95900	95800	75
265	20241226	142400	6993414000	95900	95900	95900	95800	70
266	20241226	142300	6986702900	95800	95900	95900	95800	106
267	20241226	142200	6976540800	95800	95900	95900	95800	139
268	20241226	142100	6963223100	95800	95900	96000	95800	268
269	20241226	142000	6937523700	96000	95800	96000	95700	730
270	20241226	141900	6867575200	95700	96200	96200	95700	8515
271	20241226	141800	6050392600	96200	96200	96300	96100	149
272	20241226	141700	6036059400	96200	96100	96300	96100	314
273	20241226	141600	6005881300	96100	96200	96300	96100	76
274	20241226	141500	5998570300	96300	96300	96300	96100	66
275	20241226	141400	5992220400	96300	96200	96300	96100	103
276	20241226	141300	5982310800	96300	96400	96400	96200	52
277	20241226	141200	5977306400	96300	96200	96400	96200	93
278	20241226	141100	5968356200	96200	96300	96300	96200	33
279	20241226	141000	5965178500	96200	96200	96300	96200	46
280	20241226	140900	5960751700	96200	96300	96300	96200	65
281	20241226	140800	5954497300	96300	96200	96300	96100	239
282	20241226	140700	5931504800	96100	96200	96200	96100	1185
283	20241226	140600	5817624500	96200	96200	96200	96100	363
284	20241226	140500	5782732000	96200	96100	96200	96100	113
285	20241226	140400	5771866100	96200	96300	96300	96100	149
286	20241226	140300	5757532900	96200	96200	96300	96200	87
287	20241226	140200	5749161100	96300	96300	96300	96200	38
288	20241226	140100	5745505000	96300	96200	96300	96200	42
289	20241226	140000	5741464000	96300	96200	96300	96100	146
290	20241226	135900	5727420100	96100	96200	96200	96100	277
291	20241226	135800	5700790100	96200	96200	96400	96200	173
292	20241226	135700	5684144600	96400	96400	96400	96300	31
293	20241226	135600	5681158000	96300	96400	96400	96200	124
294	20241226	135500	5669222100	96300	96300	96400	96300	24
295	20241226	135400	5666910500	96300	96400	96400	96300	126
296	20241226	135300	5654774700	96300	96400	96400	96300	15
297	20241226	135200	5653329500	96300	96400	96400	96300	32
298	20241226	135100	5650246900	96300	96200	96300	96200	98
299	20241226	135000	5640810000	96300	96200	96300	96200	53
300	20241226	134900	5635708100	96300	96200	96300	96200	19
301	20241226	134800	5633879200	96300	96200	96300	96200	28
302	20241226	134700	5631183500	96200	96400	96400	96200	83
303	20241226	134600	5623189600	96400	96400	96400	96300	22
304	20241226	134500	5621070500	96400	96300	96400	96300	32
305	20241226	134400	5617987700	96200	96400	96400	96200	31
306	20241226	134300	5615002400	96300	96400	96400	96300	14
307	20241226	134200	5613653300	96200	96300	96400	96100	575
308	20241226	134100	5558351500	96400	96400	96500	96300	76
309	20241226	134000	5551025000	96400	96300	96400	96200	118
310	20241226	133900	5539658600	96300	96300	96400	96200	58
311	20241226	133800	5534076400	96400	96400	96400	96300	24
312	20241226	133700	5531763600	96500	96500	96500	96200	295
313	20241226	133600	5503377500	96500	96400	96500	96300	14
314	20241226	133500	5502028200	96200	96400	96400	96200	40
315	20241226	133400	5498175800	96300	96400	96400	96200	64
316	20241226	133300	5492015600	96400	96500	96500	96300	12
317	20241226	133200	5490859100	96500	96400	96500	96300	17
318	20241226	133100	5489221000	96400	96400	96400	96300	12
319	20241226	133000	5488064600	96400	96200	96400	96200	352
320	20241226	132900	5454160200	96100	96300	96300	96100	366
321	20241226	132800	5418950500	96300	96300	96300	96200	415
322	20241226	132700	5379024400	96300	96300	96400	96200	19
323	20241226	132600	5377194800	96300	96300	96400	96300	449
324	20241226	132500	5333954900	96300	96400	96400	96300	33
325	20241226	132400	5330775300	96400	96300	96400	96300	51
326	20241226	132300	5325860200	96400	96400	96500	96300	22
327	20241226	132200	5323739300	96300	96500	96500	96300	49
328	20241226	132100	5319015200	96500	96500	96500	96400	83
329	20241226	132000	5311012900	96500	96400	96500	96400	69
330	20241226	131900	5304360000	96400	96400	96500	96400	76
331	20241226	131800	5297033200	96400	96500	96500	96400	224
332	20241226	131700	5275438700	96400	96400	96500	96400	10
333	20241226	131600	5274474200	96500	96400	96500	96400	14
334	20241226	131500	5273124200	96500	96500	96500	96400	160
335	20241226	131400	5257684900	96500	96400	96500	96400	43
336	20241226	131300	5253536700	96500	96400	96500	96400	52
337	20241226	131200	5248522800	96400	96500	96500	96400	799
338	20241226	131100	5171495000	96400	96500	96500	96400	59
339	20241226	131000	5165802200	96500	96600	96600	96500	418
340	20241226	130900	5125463500	96600	96600	96700	96500	67
341	20241226	130800	5118991900	96700	96700	96700	96500	43
342	20241226	130700	5114837300	96600	96600	96700	96500	126
343	20241226	130600	5102676800	96600	96600	96600	96500	21
344	20241226	130500	5100649200	96500	96600	96700	96500	26
345	20241226	130400	5098139200	96500	96500	96700	96400	10
346	20241226	130300	5097173700	96600	96500	96600	96400	56
347	20241226	130200	5091770200	96500	96700	96700	96400	1309
348	20241226	130100	4965444600	96600	96600	96700	96600	84
349	20241226	130000	4957329400	96700	96800	96800	96600	632
350	20241226	125900	4896250300	96700	96800	96800	96700	101
351	20241226	125800	4886477700	96800	96800	96800	96700	39
352	20241226	125700	4882704900	96700	96700	96800	96700	118
353	20241226	125600	4871293800	96700	96800	96800	96700	234
354	20241226	125500	4848643700	96900	96800	96900	96800	28
355	20241226	125400	4845931200	96800	96900	96900	96800	12
356	20241226	125300	4844769500	96900	96900	97100	96900	121
357	20241226	125200	4833044300	97100	97000	97100	96900	29
358	20241226	125100	4830229700	97000	97100	97100	97000	20
359	20241226	125000	4828289300	97100	97000	97100	97000	12
360	20241226	124900	4827124300	96900	96900	97000	96900	37
361	20241226	124800	4823535900	97000	97000	97000	96900	18
362	20241226	124700	4821791100	96900	97100	97100	96900	67
363	20241226	124600	4815291500	97100	97100	97200	97000	47
364	20241226	124500	4810728900	97100	97100	97100	97000	5
365	20241226	124400	4810243600	97000	97200	97200	97000	73
366	20241226	124300	4803156000	97100	97100	97100	97000	79
367	20241226	124200	4795485800	97100	97100	97100	97000	57
368	20241226	124100	4789952100	97000	97100	97100	97000	22
369	20241226	124000	4787816600	97100	97000	97100	97000	34
370	20241226	123900	4784516800	97000	96900	97000	96900	107
371	20241226	123800	4774138000	97000	97000	97000	96900	45
372	20241226	123700	4769774800	97000	97000	97000	96900	45
373	20241226	123600	4765410800	97000	97000	97000	96900	11
374	20241226	123500	4764344500	96900	96800	97000	96700	226
375	20241226	123400	4742446000	96800	96800	96900	96700	19
376	20241226	123300	4740606600	96800	96700	96800	96700	15
377	20241226	123200	4739155700	96700	96700	96700	96600	107
378	20241226	123100	4728818300	96700	96800	96800	96700	206
379	20241226	123000	4708896700	96800	96700	96800	96700	2
380	20241226	122900	4708703200	96900	96900	96900	96600	1003
381	20241226	122800	4611785800	96900	96800	96900	96800	34
382	20241226	122700	4608493700	96800	96900	96900	96800	61
383	20241226	122600	4602588300	96800	96900	96900	96800	79
384	20241226	122500	4594935000	96800	96800	96900	96800	11
385	20241226	122400	4593869600	96900	96800	96900	96800	25
386	20241226	122300	4591449000	96900	96900	96900	96800	18
387	20241226	122200	4589706100	96800	96900	96900	96800	14
388	20241226	122100	4588350200	96900	97000	97000	96900	40
389	20241226	122000	4584473700	97000	97000	97000	96900	4
390	20241226	121900	4584085800	97000	97000	97000	96900	19
391	20241226	121800	4582243700	96900	96900	97100	96900	18
392	20241226	121700	4580498500	96900	96900	97100	96900	109
393	20241226	121600	4569934800	96800	96900	96900	96800	24
394	20241226	121500	4567609700	96900	96900	96900	96800	18
395	20241226	121400	4565866600	96900	97100	97100	96900	22
396	20241226	121300	4563732100	97100	96900	97100	96800	25
397	20241226	121200	4561310500	96900	97000	97100	96900	122
398	20241226	121100	4549483600	97000	97000	97100	97000	36
399	20241226	121000	4545990500	97000	97000	97000	96900	20
400	20241226	120900	4544051700	96900	97000	97000	96900	13
401	20241226	120800	4542791500	97000	96900	97000	96800	20
402	20241226	120700	4540852900	96800	96800	96900	96800	86
403	20241226	120600	4532525800	96900	96800	96900	96800	16
404	20241226	120500	4530976500	96900	97000	97000	96900	35
405	20241226	120400	4527584500	96900	97100	97100	96900	143
406	20241226	120300	4513713300	97000	97200	97200	97000	57
407	20241226	120200	4508176800	97100	97000	97200	97000	72
408	20241226	120100	4501184900	97000	97100	97100	97000	14
409	20241226	120000	4499826200	97100	97100	97100	97000	11
410	20241226	115900	4498759000	97100	97000	97100	97000	83
411	20241226	115800	4490705700	97100	97000	97100	97000	59
412	20241226	115700	4484978500	97000	97100	97100	97000	16
413	20241226	115600	4483425800	97000	96900	97000	96900	427
414	20241226	115500	4442044400	96800	96800	96900	96800	19
415	20241226	115400	4440204200	96900	96800	96900	96800	175
416	20241226	115300	4423259100	96800	96800	96800	96700	67
417	20241226	115200	4416775400	96800	96700	96800	96700	8
418	20241226	115100	4416001300	96700	96700	96800	96700	78
419	20241226	115000	4408458400	96800	96800	96800	96700	78
420	20241226	114900	4400911300	96800	96700	96800	96700	13
421	20241226	114800	4399653900	96700	96700	96800	96700	22
422	20241226	114700	4397525500	96700	96700	96800	96700	250
423	20241226	114600	4373348600	96700	96800	96800	96700	4
424	20241226	114500	4372961500	96800	96900	96900	96700	19
425	20241226	114400	4371122300	96700	96800	96900	96700	132
426	20241226	114300	4358347600	96800	96900	96900	96700	19
427	20241226	114200	4356508700	96800	96800	96900	96800	259
428	20241226	114100	4331434600	96900	96900	96900	96800	17
429	20241226	114000	4329788100	96800	96900	96900	96800	23
430	20241226	113900	4327560800	96800	96800	96900	96800	71
431	20241226	113800	4320685800	96800	96900	96900	96800	20
432	20241226	113700	4318749100	96900	96900	96900	96700	23
433	20241226	113600	4316522300	96900	96900	96900	96800	30
434	20241226	113500	4313616300	96900	96800	96900	96800	9
435	20241226	113400	4312744500	96800	96800	96900	96700	103
436	20241226	113300	4302767700	96900	96800	96900	96800	12
437	20241226	113200	4301605000	96800	96700	96800	96700	25
438	20241226	113100	4299186400	96800	96800	96800	96700	25
439	20241226	113000	4296766900	96800	96900	96900	96800	31
440	20241226	112900	4293765900	96700	96800	96900	96700	20
441	20241226	112800	4291830600	96800	96800	96800	96700	31
442	20241226	112700	4288830600	96700	96800	96800	96700	166
443	20241226	112600	4272774100	96800	96900	97000	96800	21
444	20241226	112500	4270739300	96900	97000	97000	96700	323
445	20241226	112400	4239501600	96900	96700	97000	96600	338
446	20241226	112300	4206772800	96800	96800	96800	96700	10
447	20241226	112200	4205805000	96700	96800	96800	96600	34
448	20241226	112100	4202517300	96800	96700	96800	96700	124
449	20241226	112000	4190524600	96800	96600	96900	96600	68
450	20241226	111900	4183944400	96600	96700	97000	96500	62
451	20241226	111800	4177957100	96600	96700	96900	96600	468
452	20241226	111700	4132716900	96800	96800	97000	96600	106
453	20241226	111600	4122450000	96700	96800	96900	96700	16
454	20241226	111500	4120901900	96700	96900	96900	96700	222
455	20241226	111400	4099431500	96900	96800	96900	96700	32
456	20241226	111300	4096336400	96800	96900	96900	96700	26
457	20241226	111200	4093819200	96900	96900	96900	96800	12
458	20241226	111100	4092656800	96900	96800	96900	96800	76
459	20241226	111000	4085294300	96800	96900	96900	96800	18
460	20241226	110900	4083551300	96800	96800	96900	96800	34
461	20241226	110800	4080259100	96800	97100	97100	96800	75
462	20241226	110700	4072996800	97100	96800	97100	96700	129
463	20241226	110600	4060509900	96700	96700	96700	96600	315
464	20241226	110500	4030050500	96600	96600	96700	96500	10
465	20241226	110400	4029084100	96600	96700	96700	96600	23
466	20241226	110300	4026860900	96700	96600	96700	96600	78
467	20241226	110200	4019320700	96500	96600	96600	96500	28
468	20241226	110100	4016616800	96600	96500	96600	96500	34
469	20241226	110000	4013332700	96500	96500	96600	96500	99
470	20241226	105900	4003778600	96600	96500	96600	96500	18
471	20241226	105800	4002040200	96500	96600	96600	96500	106
472	20241226	105700	3991811100	96600	96500	96600	96500	96
473	20241226	105600	3982543700	96500	96500	96600	96400	950
474	20241226	105500	3890896500	96500	96500	96600	96500	108
475	20241226	105400	3880472900	96500	96700	96700	96500	588
476	20241226	105300	3823703200	96700	96800	96800	96700	532
477	20241226	105200	3772226700	96800	97200	97200	96800	1205
478	20241226	105100	3655245500	97100	97200	97200	97100	88
479	20241226	105000	3646692100	97100	97100	97200	97000	34
480	20241226	104900	3643392800	97000	97100	97200	97000	22
481	20241226	104800	3641255200	97100	97100	97100	97000	61
482	20241226	104700	3635332300	97000	97000	97100	97000	57
483	20241226	104600	3629803000	97000	97000	97100	97000	39
484	20241226	104500	3626018500	97100	97000	97100	97000	16
485	20241226	104400	3624465800	97100	97200	97200	97100	124
486	20241226	104300	3612425200	97100	97200	97200	97100	50
487	20241226	104200	3607567400	97100	97200	97200	97100	81
488	20241226	104100	3599699300	97100	97200	97200	97100	117
489	20241226	104000	3588338300	97200	97200	97200	97100	51
490	20241226	103900	3583384800	97100	97200	97200	97100	32
491	20241226	103800	3580276500	97200	97100	97200	97100	20
492	20241226	103700	3578332800	97100	97100	97100	97000	46
493	20241226	103600	3573866400	97000	97200	97200	97000	89
494	20241226	103500	3565223800	97300	97200	97300	97000	205
495	20241226	103400	3545300600	97200	97300	97300	97200	14
496	20241226	103300	3543939700	97100	97300	97300	97100	47
497	20241226	103200	3539373900	97300	97200	97300	96900	457
498	20241226	103100	3494961600	96600	97200	97400	96600	439
499	20241226	103000	3452382500	97200	97600	97700	97200	193
500	20241226	102900	3433581600	97600	97700	97700	97600	67
501	20241226	102800	3427039000	97700	97800	97800	97700	16
502	20241226	102700	3425474400	97700	97800	97800	97400	356
503	20241226	102600	3390731400	97800	97900	97900	97800	185
504	20241226	102500	3372627900	97900	97900	97900	97900	11
505	20241226	102400	3371551000	97900	97600	98000	97500	653
506	20241226	102300	3307686000	97600	97500	97600	97400	59
507	20241226	102200	3301932300	97500	97600	97600	97500	118
508	20241226	102100	3290426600	97600	97500	97600	97500	18
509	20241226	102000	3288671400	97600	97500	97700	97500	104
510	20241226	101900	3278521500	97700	97600	97700	97400	1083
511	20241226	101800	3172890900	97600	97700	97700	97600	36
512	20241226	101700	3169374100	97700	97700	97800	97600	66
513	20241226	101600	3162927600	97600	97400	97800	97400	2042
514	20241226	101500	2963723600	97400	97200	97400	97100	1035
515	20241226	101400	2863066800	97200	97000	97200	97000	962
516	20241226	101300	2769645700	97100	96800	97100	96800	721
517	20241226	101200	2699740100	96900	96800	96900	96800	84
518	20241226	101100	2691607000	96800	96800	96900	96700	54
519	20241226	101000	2686380600	96900	97000	97000	96800	171
520	20241226	100900	2669811800	97000	96900	97100	96900	163
521	20241226	100800	2654000900	97100	97000	97100	96900	34
522	20241226	100700	2650703100	97000	97100	97100	96900	64
523	20241226	100600	2644491100	97100	96900	97100	96900	55
524	20241226	100500	2639154100	97000	97100	97100	97000	125
525	20241226	100400	2627028900	97100	97200	97200	97100	256
526	20241226	100300	2602171100	97200	97200	97300	97100	449
527	20241226	100200	2558528700	97000	97100	97100	97000	107
528	20241226	100100	2548144800	97200	97200	97200	97200	27
529	20241226	100000	2545520400	97200	97000	97200	96900	746
530	20241226	095900	2473082400	97000	96800	97000	96700	713
531	20241226	095800	2403982200	96700	96800	96900	96700	583
532	20241226	095700	2347547900	96800	96500	96800	96300	1363
533	20241226	095600	2216281200	96300	96800	97000	96300	1168
534	20241226	095500	2103474900	96800	96900	96900	96700	47
535	20241226	095400	2098928500	96900	96700	97000	96700	951
536	20241226	095300	2006819500	96700	96700	96700	96400	326
537	20241226	095200	1975375200	96600	96600	96600	96600	99
538	20241226	095100	1965811800	96600	96500	96900	96500	167
539	20241226	095000	1949655300	96500	96600	96700	96500	27
540	20241226	094900	1947047200	96400	96600	96700	96400	87
541	20241226	094800	1938648800	96600	96700	96700	96400	971
542	20241226	094700	1844921900	96700	96800	96800	96700	38
543	20241226	094600	1841246500	96700	96800	96800	96700	176
544	20241226	094500	1824222200	96800	96800	96900	96800	548
545	20241226	094400	1771175700	96800	96800	96900	96800	138
546	20241226	094300	1757816200	96800	96700	96800	96700	405
547	20241226	094200	1718651000	96600	96700	96700	96600	401
548	20241226	094100	1679909800	96800	96800	96800	96700	434
549	20241226	094000	1637937800	96800	96900	96900	96800	60
550	20241226	093900	1632129500	96800	96900	96900	96800	80
551	20241226	093800	1624385400	96900	96800	96900	96800	15
552	20241226	093700	1622933300	96900	96800	97000	96700	214
553	20241226	093600	1602218800	97100	97100	97100	96800	1476
554	20241226	093500	1459033500	97100	97100	97100	97100	78
555	20241226	093400	1451459700	97100	97200	97200	97100	48
556	20241226	093300	1446795700	97100	97000	97100	97000	285
557	20241226	093200	1419122400	97100	97200	97300	97100	217
558	20241226	093100	1398037500	97300	97200	97400	97200	226
559	20241226	093000	1376066700	97200	97300	97300	97100	635
560	20241226	092900	1314357600	97300	97300	97300	97100	751
561	20241226	092800	1241357700	97200	97000	97300	97000	1546
562	20241226	092700	1091138500	97000	97000	97000	97000	112
563	20241226	092600	1080274500	97100	97000	97100	97000	187
564	20241226	092500	1062135400	97000	96900	97100	96700	887
565	20241226	092400	976115600	96900	96900	96900	96700	61
566	20241226	092300	970210600	96800	96700	96900	96600	151
567	20241226	092200	955596900	96600	97000	97000	96600	777
568	20241226	092100	880428300	97000	97000	97000	96900	168
569	20241226	092000	864143400	97000	97000	97200	97000	65
570	20241226	091900	857837500	97200	97100	97200	96800	254
571	20241226	091800	833206500	97000	97000	97200	97000	437
572	20241226	091700	790813400	97000	97000	97000	96900	474
573	20241226	091600	744876400	97000	97000	97000	97000	132
574	20241226	091500	732072400	96900	97000	97000	96900	42
575	20241226	091400	727998700	97100	97200	97200	97100	302
576	20241226	091300	698674400	97100	97300	97300	97100	16
577	20241226	091200	697118200	97200	97000	97200	96800	400
578	20241226	091100	658356700	97100	97000	97200	97000	81
579	20241226	091000	650496500	97000	97300	97300	97000	22
580	20241226	090900	648360200	97300	97000	97300	97000	220
581	20241226	090800	627001700	97000	97200	97200	97000	71
582	20241226	090700	620110100	97200	97400	97500	97200	174
583	20241226	090600	603165900	97400	97200	97800	97100	2795
584	20241226	090500	330714300	97200	97100	97300	97100	86
585	20241226	090400	322361900	97100	97400	97400	97100	166
586	20241226	090300	306231200	97400	97200	97500	97200	284
587	20241226	090200	278623000	97200	96900	97700	96900	867
588	20241226	090100	194475500	97100	97400	97400	96800	923
589	20241226	090000	104894000	97800	97900	97900	97000	975