KissMeData/306040/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211000	47040990	5090	5090	5090	5090	1494
3	20241226	210900	47040990	5090	5090	5090	5090	0
4	20241226	210800	47040990	5090	5090	5090	5090	0
5	20241226	210700	47040990	5090	5090	5090	5090	0
6	20241226	210600	47040990	5090	5090	5090	5090	0
7	20241226	210500	47040990	5090	5090	5090	5090	0
8	20241226	210400	47040990	5090	5090	5090	5090	0
9	20241226	210300	47040990	5090	5090	5090	5090	0
10	20241226	210200	47040990	5090	5090	5090	5090	0
11	20241226	210100	47040990	5090	5090	5090	5090	0
12	20241226	210000	47040990	5090	5090	5090	5090	0
13	20241226	205900	47040990	5090	5090	5090	5090	0
14	20241226	205800	47040990	5090	5090	5090	5090	0
15	20241226	205700	47040990	5090	5090	5090	5090	0
16	20241226	205600	47040990	5090	5090	5090	5090	0
17	20241226	205500	47040990	5090	5090	5090	5090	0
18	20241226	205400	47040990	5090	5090	5090	5090	0
19	20241226	205300	47040990	5090	5090	5090	5090	0
20	20241226	205200	47040990	5090	5090	5090	5090	0
21	20241226	205100	47040990	5090	5090	5090	5090	0
22	20241226	205000	47040990	5090	5090	5090	5090	0
23	20241226	204900	47040990	5090	5090	5090	5090	0
24	20241226	204800	47040990	5090	5090	5090	5090	0
25	20241226	204700	47040990	5090	5090	5090	5090	0
26	20241226	204600	47040990	5090	5090	5090	5090	0
27	20241226	204500	47040990	5090	5090	5090	5090	0
28	20241226	204400	47040990	5090	5090	5090	5090	0
29	20241226	204300	47040990	5090	5090	5090	5090	0
30	20241226	204200	47040990	5090	5090	5090	5090	0
31	20241226	204100	47040990	5090	5090	5090	5090	0
32	20241226	204000	47040990	5090	5090	5090	5090	1494
33	20241226	203900	47040990	5090	5090	5090	5090	0
34	20241226	203800	47040990	5090	5090	5090	5090	0
35	20241226	203700	47040990	5090	5090	5090	5090	0
36	20241226	203600	47040990	5090	5090	5090	5090	0
37	20241226	203500	47040990	5090	5090	5090	5090	0
38	20241226	203400	47040990	5090	5090	5090	5090	0
39	20241226	203300	47040990	5090	5090	5090	5090	0
40	20241226	203200	47040990	5090	5090	5090	5090	0
41	20241226	203100	47040990	5090	5090	5090	5090	0
42	20241226	203000	47040990	5090	5090	5090	5090	0
43	20241226	202900	47040990	5090	5090	5090	5090	0
44	20241226	202800	47040990	5090	5090	5090	5090	0
45	20241226	202700	47040990	5090	5090	5090	5090	0
46	20241226	202600	47040990	5090	5090	5090	5090	0
47	20241226	202500	47040990	5090	5090	5090	5090	0
48	20241226	202400	47040990	5090	5090	5090	5090	0
49	20241226	202300	47040990	5090	5090	5090	5090	0
50	20241226	202200	47040990	5090	5090	5090	5090	0
51	20241226	202100	47040990	5090	5090	5090	5090	0
52	20241226	202000	47040990	5090	5090	5090	5090	0
53	20241226	201900	47040990	5090	5090	5090	5090	0
54	20241226	201800	47040990	5090	5090	5090	5090	0
55	20241226	201700	47040990	5090	5090	5090	5090	0
56	20241226	201600	47040990	5090	5090	5090	5090	0
57	20241226	201500	47040990	5090	5090	5090	5090	0
58	20241226	201400	47040990	5090	5090	5090	5090	0
59	20241226	201300	47040990	5090	5090	5090	5090	0
60	20241226	201200	47040990	5090	5090	5090	5090	0
61	20241226	201100	47040990	5090	5090	5090	5090	0
62	20241226	201000	47040990	5090	5090	5090	5090	1494
63	20241226	200900	47040990	5090	5090	5090	5090	0
64	20241226	200800	47040990	5090	5090	5090	5090	0
65	20241226	200700	47040990	5090	5090	5090	5090	0
66	20241226	200600	47040990	5090	5090	5090	5090	0
67	20241226	200500	47040990	5090	5090	5090	5090	0
68	20241226	200400	47040990	5090	5090	5090	5090	0
69	20241226	200300	47040990	5090	5090	5090	5090	0
70	20241226	200200	47040990	5090	5090	5090	5090	0
71	20241226	200100	47040990	5090	5090	5090	5090	0
72	20241226	200000	47040990	5090	5090	5090	5090	0
73	20241226	195900	47040990	5090	5090	5090	5090	0
74	20241226	195800	47040990	5090	5090	5090	5090	0
75	20241226	195700	47040990	5090	5090	5090	5090	0
76	20241226	195600	47040990	5090	5090	5090	5090	0
77	20241226	195500	47040990	5090	5090	5090	5090	0
78	20241226	195400	47040990	5090	5090	5090	5090	0
79	20241226	195300	47040990	5090	5090	5090	5090	0
80	20241226	195200	47040990	5090	5090	5090	5090	0
81	20241226	195100	47040990	5090	5090	5090	5090	0
82	20241226	195000	47040990	5090	5090	5090	5090	0
83	20241226	194900	47040990	5090	5090	5090	5090	0
84	20241226	194800	47040990	5090	5090	5090	5090	0
85	20241226	194700	47040990	5090	5090	5090	5090	0
86	20241226	194600	47040990	5090	5090	5090	5090	0
87	20241226	194500	47040990	5090	5090	5090	5090	0
88	20241226	194400	47040990	5090	5090	5090	5090	0
89	20241226	194300	47040990	5090	5090	5090	5090	0
90	20241226	194200	47040990	5090	5090	5090	5090	0
91	20241226	194100	47040990	5090	5090	5090	5090	0
92	20241226	194000	47040990	5090	5090	5090	5090	1494
93	20241226	193900	47040990	5090	5090	5090	5090	0
94	20241226	193800	47040990	5090	5090	5090	5090	0
95	20241226	193700	47040990	5090	5090	5090	5090	0
96	20241226	193600	47040990	5090	5090	5090	5090	0
97	20241226	193500	47040990	5090	5090	5090	5090	0
98	20241226	193400	47040990	5090	5090	5090	5090	0
99	20241226	193300	47040990	5090	5090	5090	5090	0
100	20241226	193200	47040990	5090	5090	5090	5090	0
101	20241226	193100	47040990	5090	5090	5090	5090	0
102	20241226	193000	47040990	5090	5090	5090	5090	0
103	20241226	192900	47040990	5090	5090	5090	5090	0
104	20241226	192800	47040990	5090	5090	5090	5090	0
105	20241226	192700	47040990	5090	5090	5090	5090	0
106	20241226	192600	47040990	5090	5090	5090	5090	0
107	20241226	192500	47040990	5090	5090	5090	5090	0
108	20241226	192400	47040990	5090	5090	5090	5090	0
109	20241226	192300	47040990	5090	5090	5090	5090	0
110	20241226	192200	47040990	5090	5090	5090	5090	0
111	20241226	192100	47040990	5090	5090	5090	5090	0
112	20241226	192000	47040990	5090	5090	5090	5090	0
113	20241226	191900	47040990	5090	5090	5090	5090	0
114	20241226	191800	47040990	5090	5090	5090	5090	0
115	20241226	191700	47040990	5090	5090	5090	5090	0
116	20241226	191600	47040990	5090	5090	5090	5090	0
117	20241226	191500	47040990	5090	5090	5090	5090	0
118	20241226	191400	47040990	5090	5090	5090	5090	0
119	20241226	191300	47040990	5090	5090	5090	5090	0
120	20241226	191200	47040990	5090	5090	5090	5090	0
121	20241226	191100	47040990	5090	5090	5090	5090	0
122	20241226	191000	47040990	5090	5090	5090	5090	1494
123	20241226	190900	47040990	5090	5090	5090	5090	0
124	20241226	190800	47040990	5090	5090	5090	5090	0
125	20241226	190700	47040990	5090	5090	5090	5090	0
126	20241226	190600	47040990	5090	5090	5090	5090	0
127	20241226	190500	47040990	5090	5090	5090	5090	0
128	20241226	190400	47040990	5090	5090	5090	5090	0
129	20241226	190300	47040990	5090	5090	5090	5090	0
130	20241226	190200	47040990	5090	5090	5090	5090	0
131	20241226	190100	47040990	5090	5090	5090	5090	0
132	20241226	190000	47040990	5090	5090	5090	5090	0
133	20241226	185900	47040990	5090	5090	5090	5090	0
134	20241226	185800	47040990	5090	5090	5090	5090	0
135	20241226	185700	47040990	5090	5090	5090	5090	0
136	20241226	185600	47040990	5090	5090	5090	5090	0
137	20241226	185500	47040990	5090	5090	5090	5090	0
138	20241226	185400	47040990	5090	5090	5090	5090	0
139	20241226	185300	47040990	5090	5090	5090	5090	0
140	20241226	185200	47040990	5090	5090	5090	5090	0
141	20241226	185100	47040990	5090	5090	5090	5090	0
142	20241226	185000	47040990	5090	5090	5090	5090	0
143	20241226	184900	47040990	5090	5090	5090	5090	0
144	20241226	184800	47040990	5090	5090	5090	5090	0
145	20241226	184700	47040990	5090	5090	5090	5090	0
146	20241226	184600	47040990	5090	5090	5090	5090	0
147	20241226	184500	47040990	5090	5090	5090	5090	0
148	20241226	184400	47040990	5090	5090	5090	5090	0
149	20241226	184300	47040990	5090	5090	5090	5090	0
150	20241226	184200	47040990	5090	5090	5090	5090	0
151	20241226	184100	47040990	5090	5090	5090	5090	0
152	20241226	184000	47040990	5090	5090	5090	5090	1494
153	20241226	183900	47040990	5090	5090	5090	5090	0
154	20241226	183800	47040990	5090	5090	5090	5090	0
155	20241226	183700	47040990	5090	5090	5090	5090	0
156	20241226	183600	47040990	5090	5090	5090	5090	0
157	20241226	183500	47040990	5090	5090	5090	5090	0
158	20241226	183400	47040990	5090	5090	5090	5090	0
159	20241226	183300	47040990	5090	5090	5090	5090	0
160	20241226	183200	47040990	5090	5090	5090	5090	0
161	20241226	183100	47040990	5090	5090	5090	5090	0
162	20241226	183000	47040990	5090	5090	5090	5090	0
163	20241226	182900	47040990	5090	5090	5090	5090	0
164	20241226	182800	47040990	5090	5090	5090	5090	0
165	20241226	182700	47040990	5090	5090	5090	5090	0
166	20241226	182600	47040990	5090	5090	5090	5090	0
167	20241226	182500	47040990	5090	5090	5090	5090	0
168	20241226	182400	47040990	5090	5090	5090	5090	0
169	20241226	182300	47040990	5090	5090	5090	5090	0
170	20241226	182200	47040990	5090	5090	5090	5090	0
171	20241226	182100	47040990	5090	5090	5090	5090	0
172	20241226	182000	47040990	5090	5090	5090	5090	0
173	20241226	181900	47040990	5090	5090	5090	5090	0
174	20241226	181800	47040990	5090	5090	5090	5090	0
175	20241226	181700	47040990	5090	5090	5090	5090	0
176	20241226	181600	47040990	5090	5090	5090	5090	0
177	20241226	181500	47040990	5090	5090	5090	5090	0
178	20241226	181400	47040990	5090	5090	5090	5090	0
179	20241226	181300	47040990	5090	5090	5090	5090	0
180	20241226	181200	47040990	5090	5090	5090	5090	0
181	20241226	181100	47040990	5090	5090	5090	5090	0
182	20241226	181000	47040990	5090	5090	5090	5090	1494
183	20241226	180900	47040990	5090	5090	5090	5090	0
184	20241226	180800	47040990	5090	5090	5090	5090	0
185	20241226	180700	47040990	5090	5090	5090	5090	0
186	20241226	180600	47040990	5090	5090	5090	5090	0
187	20241226	180500	47040990	5090	5090	5090	5090	0
188	20241226	180400	47040990	5090	5090	5090	5090	0
189	20241226	180300	47040990	5090	5090	5090	5090	0
190	20241226	180200	47040990	5090	5090	5090	5090	0
191	20241226	180100	47040990	5090	5090	5090	5090	0
192	20241226	180000	47040990	5090	5090	5090	5090	0
193	20241226	175900	47040990	5090	5090	5090	5090	0
194	20241226	175800	47040990	5090	5090	5090	5090	0
195	20241226	175700	47040990	5090	5090	5090	5090	0
196	20241226	175600	47040990	5090	5090	5090	5090	0
197	20241226	175500	47040990	5090	5090	5090	5090	0
198	20241226	175400	47040990	5090	5090	5090	5090	0
199	20241226	175300	47040990	5090	5090	5090	5090	0
200	20241226	175200	47040990	5090	5090	5090	5090	0
201	20241226	175100	47040990	5090	5090	5090	5090	0
202	20241226	175000	47040990	5090	5090	5090	5090	0
203	20241226	174900	47040990	5090	5090	5090	5090	0
204	20241226	174800	47040990	5090	5090	5090	5090	0
205	20241226	174700	47040990	5090	5090	5090	5090	0
206	20241226	174600	47040990	5090	5090	5090	5090	0
207	20241226	174500	47040990	5090	5090	5090	5090	0
208	20241226	174400	47040990	5090	5090	5090	5090	0
209	20241226	174300	47040990	5090	5090	5090	5090	0
210	20241226	174200	47040990	5090	5090	5090	5090	0
211	20241226	174100	47040990	5090	5090	5090	5090	0
212	20241226	174000	47040990	5090	5090	5090	5090	1494
213	20241226	173900	47040990	5090	5090	5090	5090	0
214	20241226	173800	47040990	5090	5090	5090	5090	0
215	20241226	173700	47040990	5090	5090	5090	5090	0
216	20241226	173600	47040990	5090	5090	5090	5090	0
217	20241226	173500	47040990	5090	5090	5090	5090	0
218	20241226	173400	47040990	5090	5090	5090	5090	0
219	20241226	173300	47040990	5090	5090	5090	5090	0
220	20241226	173200	47040990	5090	5090	5090	5090	0
221	20241226	173100	47040990	5090	5090	5090	5090	0
222	20241226	173000	47040990	5090	5090	5090	5090	0
223	20241226	172900	47040990	5090	5090	5090	5090	0
224	20241226	172800	47040990	5090	5090	5090	5090	0
225	20241226	172700	47040990	5090	5090	5090	5090	0
226	20241226	172600	47040990	5090	5090	5090	5090	0
227	20241226	172500	47040990	5090	5090	5090	5090	0
228	20241226	172400	47040990	5090	5090	5090	5090	0
229	20241226	172300	47040990	5090	5090	5090	5090	0
230	20241226	172200	47040990	5090	5090	5090	5090	0
231	20241226	172100	47040990	5090	5090	5090	5090	0
232	20241226	172000	47040990	5090	5090	5090	5090	0
233	20241226	171900	47040990	5090	5090	5090	5090	0
234	20241226	171800	47040990	5090	5090	5090	5090	0
235	20241226	171700	47040990	5090	5090	5090	5090	0
236	20241226	171600	47040990	5090	5090	5090	5090	0
237	20241226	171500	47040990	5090	5090	5090	5090	0
238	20241226	171400	47040990	5090	5090	5090	5090	0
239	20241226	171300	47040990	5090	5090	5090	5090	0
240	20241226	171200	47040990	5090	5090	5090	5090	0
241	20241226	171100	47040990	5090	5090	5090	5090	0
242	20241226	171000	47040990	5090	5090	5090	5090	1494
243	20241226	170900	47040990	5090	5090	5090	5090	0
244	20241226	170800	47040990	5090	5090	5090	5090	0
245	20241226	170700	47040990	5090	5090	5090	5090	0
246	20241226	170600	47040990	5090	5090	5090	5090	0
247	20241226	170500	47040990	5090	5090	5090	5090	0
248	20241226	170400	47040990	5090	5090	5090	5090	0
249	20241226	170300	47040990	5090	5090	5090	5090	0
250	20241226	170200	47040990	5090	5090	5090	5090	0
251	20241226	170100	47040990	5090	5090	5090	5090	0
252	20241226	170000	47040990	5090	5090	5090	5090	0
253	20241226	165900	47040990	5090	5090	5090	5090	0
254	20241226	165800	47040990	5090	5090	5090	5090	0
255	20241226	165700	47040990	5090	5090	5090	5090	0
256	20241226	165600	47040990	5090	5090	5090	5090	0
257	20241226	165500	47040990	5090	5090	5090	5090	0
258	20241226	165400	47040990	5090	5090	5090	5090	0
259	20241226	165300	47040990	5090	5090	5090	5090	0
260	20241226	165200	47040990	5090	5090	5090	5090	0
261	20241226	165100	47040990	5090	5090	5090	5090	0
262	20241226	165000	47040990	5090	5090	5090	5090	0
263	20241226	164900	47040990	5090	5090	5090	5090	0
264	20241226	164800	47040990	5090	5090	5090	5090	0
265	20241226	164700	47040990	5090	5090	5090	5090	0
266	20241226	164600	47040990	5090	5090	5090	5090	0
267	20241226	164500	47040990	5090	5090	5090	5090	0
268	20241226	164400	47040990	5090	5090	5090	5090	0
269	20241226	164300	47040990	5090	5090	5090	5090	0
270	20241226	164200	47040990	5090	5090	5090	5090	0
271	20241226	164100	47040990	5090	5090	5090	5090	0
272	20241226	164000	47040990	5090	5090	5090	5090	1494
273	20241226	163900	47040990	5090	5090	5090	5090	0
274	20241226	163800	47040990	5090	5090	5090	5090	0
275	20241226	163700	47040990	5090	5090	5090	5090	0
276	20241226	163600	47040990	5090	5090	5090	5090	0
277	20241226	163500	47040990	5090	5090	5090	5090	0
278	20241226	163400	47040990	5090	5090	5090	5090	0
279	20241226	163300	47040990	5090	5090	5090	5090	0
280	20241226	163200	47040990	5090	5090	5090	5090	0
281	20241226	163100	47040990	5090	5090	5090	5090	0
282	20241226	163000	47040990	5090	5090	5090	5090	0
283	20241226	162900	47040990	5090	5090	5090	5090	0
284	20241226	162800	47040990	5090	5090	5090	5090	0
285	20241226	162700	47040990	5090	5090	5090	5090	0
286	20241226	162600	47040990	5090	5090	5090	5090	0
287	20241226	162500	47040990	5090	5090	5090	5090	0
288	20241226	162400	47040990	5090	5090	5090	5090	0
289	20241226	162300	47040990	5090	5090	5090	5090	0
290	20241226	162200	47040990	5090	5090	5090	5090	0
291	20241226	162100	47040990	5090	5090	5090	5090	0
292	20241226	162000	47040990	5090	5090	5090	5090	0
293	20241226	161900	47040990	5090	5090	5090	5090	0
294	20241226	161800	47040990	5090	5090	5090	5090	0
295	20241226	161700	47040990	5090	5090	5090	5090	0
296	20241226	161600	47040990	5090	5090	5090	5090	0
297	20241226	161500	47040990	5090	5090	5090	5090	0
298	20241226	161400	47040990	5090	5090	5090	5090	0
299	20241226	161300	47040990	5090	5090	5090	5090	0
300	20241226	161200	47040990	5090	5090	5090	5090	0
301	20241226	161100	47040990	5090	5090	5090	5090	0
302	20241226	161000	47040990	5090	5090	5090	5090	1494
303	20241226	160900	47040990	5090	5090	5090	5090	0
304	20241226	160800	47040990	5090	5090	5090	5090	0
305	20241226	160700	47040990	5090	5090	5090	5090	0
306	20241226	160600	47040990	5090	5090	5090	5090	0
307	20241226	160500	47040990	5090	5090	5090	5090	0
308	20241226	160400	47040990	5090	5090	5090	5090	0
309	20241226	160300	47040990	5090	5090	5090	5090	0
310	20241226	160200	47040990	5090	5090	5090	5090	0
311	20241226	160100	47040990	5090	5090	5090	5090	0
312	20241226	160000	47040990	5090	5090	5090	5090	0
313	20241226	155900	47040990	5090	5090	5090	5090	0
314	20241226	155800	47040990	5090	5090	5090	5090	0
315	20241226	155700	47040990	5090	5090	5090	5090	0
316	20241226	155600	47040990	5090	5090	5090	5090	0
317	20241226	155500	47040990	5090	5090	5090	5090	0
318	20241226	155400	47040990	5090	5090	5090	5090	0
319	20241226	155300	47040990	5090	5090	5090	5090	0
320	20241226	155200	47040990	5090	5090	5090	5090	0
321	20241226	155100	47040990	5090	5090	5090	5090	0
322	20241226	155000	47040990	5090	5090	5090	5090	0
323	20241226	154900	47040990	5090	5090	5090	5090	0
324	20241226	154800	47040990	5090	5090	5090	5090	0
325	20241226	154700	47040990	5090	5090	5090	5090	0
326	20241226	154600	47040990	5090	5090	5090	5090	0
327	20241226	154500	47040990	5090	5090	5090	5090	0
328	20241226	154400	47040990	5090	5090	5090	5090	0
329	20241226	154300	47040990	5090	5090	5090	5090	0
330	20241226	154200	47040990	5090	5090	5090	5090	0
331	20241226	154100	47040990	5090	5090	5090	5090	0
332	20241226	154000	47040990	5090	5090	5090	5090	1494
333	20241226	153900	47040990	5090	5090	5090	5090	0
334	20241226	153800	47040990	5090	5090	5090	5090	0
335	20241226	153700	47040990	5090	5090	5090	5090	0
336	20241226	153600	47040990	5090	5090	5090	5090	0
337	20241226	153500	47040990	5090	5090	5090	5090	0
338	20241226	153400	47040990	5090	5090	5090	5090	0
339	20241226	153300	47040990	5090	5090	5090	5090	0
340	20241226	153200	47040990	5090	5090	5090	5090	0
341	20241226	153100	47040990	5090	5090	5090	5090	0
342	20241226	153000	47040990	5090	5090	5090	5090	1494
343	20241226	152900	39436530	5060	5060	5060	5060	0
344	20241226	152800	39436530	5060	5060	5060	5060	0
345	20241226	152700	39436530	5060	5060	5060	5060	0
346	20241226	152600	39436530	5060	5060	5060	5060	0
347	20241226	152500	39436530	5060	5060	5060	5060	0
348	20241226	152400	39436530	5060	5060	5060	5060	0
349	20241226	152300	39436530	5060	5060	5060	5060	0
350	20241226	152200	39436530	5060	5060	5060	5060	0
351	20241226	152100	39436530	5060	5060	5060	5060	0
352	20241226	152000	39436530	5060	5060	5060	5060	0
353	20241226	151900	39436530	5060	5050	5060	5040	10
354	20241226	151800	39386030	5060	5060	5060	5060	0
355	20241226	151700	39386030	5060	5060	5060	5060	2
356	20241226	151600	39375910	5050	5050	5060	5050	9
357	20241226	151500	39330440	5040	5040	5040	5040	14
358	20241226	151400	39259880	5060	5050	5060	5050	60
359	20241226	151300	38956850	5050	5050	5050	5050	20
360	20241226	151200	38855850	5050	5050	5050	5050	0
361	20241226	151100	38855850	5050	5050	5050	5050	0
362	20241226	151000	38855850	5050	5050	5050	5050	0
363	20241226	150900	38855850	5050	5050	5050	5050	0
364	20241226	150800	38855850	5050	5050	5050	5050	0
365	20241226	150700	38855850	5050	5050	5050	5050	0
366	20241226	150600	38855850	5050	5050	5050	5050	1
367	20241226	150500	38850800	5050	5050	5050	5050	0
368	20241226	150400	38850800	5050	5050	5050	5050	0
369	20241226	150300	38850800	5050	5050	5050	5050	3
370	20241226	150200	38835650	5040	5050	5050	5040	12
371	20241226	150100	38775120	5000	5040	5040	5000	70
372	20241226	150000	38423940	5050	5050	5050	5050	0
373	20241226	145900	38423940	5050	5050	5050	5050	0
374	20241226	145800	38423940	5050	5050	5050	5050	0
375	20241226	145700	38423940	5050	5050	5050	5050	0
376	20241226	145600	38423940	5050	5050	5050	5050	0
377	20241226	145500	38423940	5050	5050	5050	5050	0
378	20241226	145400	38423940	5050	5050	5050	5050	13
379	20241226	145300	38358290	5040	5040	5040	5040	1
380	20241226	145200	38353250	5050	5050	5050	5050	0
381	20241226	145100	38353250	5050	5050	5050	5050	0
382	20241226	145000	38353250	5050	5050	5050	5050	0
383	20241226	144900	38353250	5050	5050	5050	5050	0
384	20241226	144800	38353250	5050	5050	5050	5050	0
385	20241226	144700	38353250	5050	5050	5050	5050	0
386	20241226	144600	38353250	5050	5050	5050	5050	24
387	20241226	144500	38232050	5050	5050	5050	5050	3
388	20241226	144400	38216900	5050	5050	5050	5050	0
389	20241226	144300	38216900	5050	5050	5050	5050	1
390	20241226	144200	38211850	5050	5050	5050	5050	0
391	20241226	144100	38211850	5050	5050	5050	5050	5
392	20241226	144000	38186600	5050	5050	5050	5050	0
393	20241226	143900	38186600	5050	5050	5050	5050	0
394	20241226	143800	38186600	5050	5050	5050	5050	0
395	20241226	143700	38186600	5050	5050	5050	5050	0
396	20241226	143600	38186600	5050	5050	5050	5050	0
397	20241226	143500	38186600	5050	5050	5050	5050	0
398	20241226	143400	38186600	5050	5050	5050	5050	0
399	20241226	143300	38186600	5050	5040	5050	5040	18
400	20241226	143200	38095810	5050	5050	5050	5050	0
401	20241226	143100	38095810	5050	5050	5050	5050	0
402	20241226	143000	38095810	5050	5050	5050	5050	0
403	20241226	142900	38095810	5050	5050	5050	5050	0
404	20241226	142800	38095810	5050	5050	5050	5050	0
405	20241226	142700	38095810	5050	5050	5050	5050	0
406	20241226	142600	38095810	5050	5050	5050	5050	0
407	20241226	142500	38095810	5050	5050	5050	5050	0
408	20241226	142400	38095810	5050	5050	5050	5050	0
409	20241226	142300	38095810	5050	5050	5050	5050	0
410	20241226	142200	38095810	5050	5050	5050	5050	4
411	20241226	142100	38075610	5040	5040	5040	5040	0
412	20241226	142000	38075610	5040	5040	5040	5040	0
413	20241226	141900	38075610	5040	5040	5040	5040	0
414	20241226	141800	38075610	5040	5040	5040	5040	0
415	20241226	141700	38075610	5040	5040	5040	5040	1
416	20241226	141600	38070570	5050	5050	5050	5050	0
417	20241226	141500	38070570	5050	5050	5050	5050	0
418	20241226	141400	38070570	5050	5050	5050	5050	0
419	20241226	141300	38070570	5050	5050	5050	5050	0
420	20241226	141200	38070570	5050	5050	5050	5050	0
421	20241226	141100	38070570	5050	5050	5050	5050	0
422	20241226	141000	38070570	5050	5050	5050	5050	0
423	20241226	140900	38070570	5050	5050	5050	5050	0
424	20241226	140800	38070570	5050	5050	5050	5050	0
425	20241226	140700	38070570	5050	5050	5050	5050	0
426	20241226	140600	38070570	5050	5050	5050	5050	0
427	20241226	140500	38070570	5050	5050	5050	5050	0
428	20241226	140400	38070570	5050	5050	5050	5050	0
429	20241226	140300	38070570	5050	5050	5050	5050	0
430	20241226	140200	38070570	5050	5050	5050	5050	0
431	20241226	140100	38070570	5050	5000	5050	5000	634
432	20241226	140000	34900420	5010	5030	5030	5010	247
433	20241226	135900	33662040	5040	5040	5040	5040	0
434	20241226	135800	33662040	5040	5040	5040	5040	0
435	20241226	135700	33662040	5040	5040	5040	5040	0
436	20241226	135600	33662040	5040	5040	5040	5040	0
437	20241226	135500	33662040	5040	5040	5040	5040	0
438	20241226	135400	33662040	5040	5040	5040	5040	0
439	20241226	135300	33662040	5040	5040	5040	5040	0
440	20241226	135200	33662040	5040	5040	5040	5040	2
441	20241226	135100	33651960	5010	5010	5010	5010	0
442	20241226	135000	33651960	5010	5010	5010	5010	0
443	20241226	134900	33651960	5010	5010	5010	5010	0
444	20241226	134800	33651960	5010	5030	5030	5010	250
445	20241226	134700	32396640	5040	5040	5040	5040	0
446	20241226	134600	32396640	5040	5040	5040	5040	0
447	20241226	134500	32396640	5040	5040	5040	5040	0
448	20241226	134400	32396640	5040	5040	5040	5040	0
449	20241226	134300	32396640	5040	5040	5040	5040	0
450	20241226	134200	32396640	5040	5040	5040	5040	0
451	20241226	134100	32396640	5040	5040	5040	5040	0
452	20241226	134000	32396640	5040	5040	5040	5040	0
453	20241226	133900	32396640	5040	5040	5040	5040	0
454	20241226	133800	32396640	5040	5040	5040	5040	0
455	20241226	133700	32396640	5040	5040	5040	5040	0
456	20241226	133600	32396640	5040	5040	5040	5040	0
457	20241226	133500	32396640	5040	5040	5040	5040	2
458	20241226	133400	32386560	5040	5040	5040	5040	0
459	20241226	133300	32386560	5040	5040	5040	5040	0
460	20241226	133200	32386560	5040	5040	5040	5040	0
461	20241226	133100	32386560	5040	5040	5040	5040	0
462	20241226	133000	32386560	5040	5040	5040	5040	0
463	20241226	132900	32386560	5040	5040	5040	5040	0
464	20241226	132800	32386560	5040	5040	5040	5040	0
465	20241226	132700	32386560	5040	5040	5040	5040	0
466	20241226	132600	32386560	5040	5040	5040	5040	0
467	20241226	132500	32386560	5040	5040	5040	5040	0
468	20241226	132400	32386560	5040	5040	5040	5040	0
469	20241226	132300	32386560	5040	5040	5040	5040	0
470	20241226	132200	32386560	5040	5040	5040	5040	0
471	20241226	132100	32386560	5040	5040	5040	5040	0
472	20241226	132000	32386560	5040	5040	5040	5040	46
473	20241226	131900	32154720	5040	5040	5040	5040	0
474	20241226	131800	32154720	5040	5040	5040	5040	0
475	20241226	131700	32154720	5040	5040	5040	5040	0
476	20241226	131600	32154720	5040	5040	5040	5040	0
477	20241226	131500	32154720	5040	5040	5040	5040	0
478	20241226	131400	32154720	5040	5040	5040	5040	19
479	20241226	131300	32058960	5030	5030	5030	5030	0
480	20241226	131200	32058960	5030	5030	5030	5030	2
481	20241226	131100	32048900	5040	5040	5040	5040	0
482	20241226	131000	32048900	5040	5040	5040	5040	0
483	20241226	130900	32048900	5040	5040	5040	5040	0
484	20241226	130800	32048900	5040	5040	5040	5040	0
485	20241226	130700	32048900	5040	5040	5040	5040	0
486	20241226	130600	32048900	5040	5040	5040	5040	0
487	20241226	130500	32048900	5040	5040	5040	5040	0
488	20241226	130400	32048900	5040	5040	5040	5040	0
489	20241226	130300	32048900	5040	5040	5040	5040	0
490	20241226	130200	32048900	5040	5040	5040	5040	0
491	20241226	130100	32048900	5040	5040	5040	5040	0
492	20241226	130000	32048900	5040	5040	5040	5040	0
493	20241226	125900	32048900	5040	5040	5040	5040	0
494	20241226	125800	32048900	5040	5040	5040	5040	0
495	20241226	125700	32048900	5040	5040	5040	5040	0
496	20241226	125600	32048900	5040	5040	5040	5040	0
497	20241226	125500	32048900	5040	5040	5040	5040	0
498	20241226	125400	32048900	5040	5040	5040	5040	0
499	20241226	125300	32048900	5040	5040	5040	5040	0
500	20241226	125200	32048900	5040	5040	5040	5040	0
501	20241226	125100	32048900	5040	5040	5040	5040	0
502	20241226	125000	32048900	5040	5050	5050	5040	53
503	20241226	124900	31781510	5070	5070	5070	5070	0
504	20241226	124800	31781510	5070	5070	5070	5070	0
505	20241226	124700	31781510	5070	5070	5070	5070	0
506	20241226	124600	31781510	5070	5070	5070	5070	0
507	20241226	124500	31781510	5070	5070	5070	5070	0
508	20241226	124400	31781510	5070	5070	5070	5070	0
509	20241226	124300	31781510	5070	5070	5070	5070	0
510	20241226	124200	31781510	5070	5070	5070	5070	0
511	20241226	124100	31781510	5070	5060	5070	5060	10
512	20241226	124000	31730830	5070	5070	5070	5070	0
513	20241226	123900	31730830	5070	5070	5070	5070	0
514	20241226	123800	31730830	5070	5070	5070	5070	0
515	20241226	123700	31730830	5070	5070	5070	5070	0
516	20241226	123600	31730830	5070	5070	5070	5070	0
517	20241226	123500	31730830	5070	5070	5070	5070	0
518	20241226	123400	31730830	5070	5070	5070	5070	0
519	20241226	123300	31730830	5070	5070	5070	5070	0
520	20241226	123200	31730830	5070	5070	5070	5070	0
521	20241226	123100	31730830	5070	5070	5070	5070	0
522	20241226	123000	31730830	5070	5070	5070	5070	0
523	20241226	122900	31730830	5070	5070	5070	5070	0
524	20241226	122800	31730830	5070	5070	5070	5070	0
525	20241226	122700	31730830	5070	5070	5070	5070	0
526	20241226	122600	31730830	5070	5070	5070	5070	3
527	20241226	122500	31715620	5070	5070	5070	5070	0
528	20241226	122400	31715620	5070	5070	5070	5070	14
529	20241226	122300	31644640	5040	5040	5040	5040	150
530	20241226	122200	30888640	5030	5030	5030	5030	0
531	20241226	122100	30888640	5030	5060	5060	5030	300
532	20241226	122000	29375220	5080	5080	5080	5080	0
533	20241226	121900	29375220	5080	5080	5080	5080	0
534	20241226	121800	29375220	5080	5080	5080	5080	0
535	20241226	121700	29375220	5080	5080	5080	5080	0
536	20241226	121600	29375220	5080	5080	5080	5080	0
537	20241226	121500	29375220	5080	5080	5080	5080	0
538	20241226	121400	29375220	5080	5080	5080	5080	12
539	20241226	121300	29314260	5060	5060	5060	5060	0
540	20241226	121200	29314260	5060	5060	5060	5060	0
541	20241226	121100	29314260	5060	5060	5060	5060	0
542	20241226	121000	29314260	5060	5060	5060	5060	0
543	20241226	120900	29314260	5060	5060	5060	5060	0
544	20241226	120800	29314260	5060	5060	5060	5060	0
545	20241226	120700	29314260	5060	5060	5060	5060	0
546	20241226	120600	29314260	5060	5060	5060	5060	0
547	20241226	120500	29314260	5060	5060	5060	5060	1
548	20241226	120400	29309200	5060	5060	5060	5060	0
549	20241226	120300	29309200	5060	5060	5060	5060	0
550	20241226	120200	29309200	5060	5060	5060	5060	0
551	20241226	120100	29309200	5060	5060	5060	5060	230
552	20241226	120000	28145400	5070	5070	5070	5070	3
553	20241226	115900	28130190	5080	5080	5080	5080	0
554	20241226	115800	28130190	5080	5080	5080	5080	0
555	20241226	115700	28130190	5080	5080	5080	5080	0
556	20241226	115600	28130190	5080	5080	5080	5080	0
557	20241226	115500	28130190	5080	5080	5080	5080	40
558	20241226	115400	27926990	5080	5080	5080	5080	0
559	20241226	115300	27926990	5080	5080	5080	5080	0
560	20241226	115200	27926990	5080	5080	5080	5080	0
561	20241226	115100	27926990	5080	5080	5080	5080	0
562	20241226	115000	27926990	5080	5080	5080	5080	0
563	20241226	114900	27926990	5080	5080	5080	5080	0
564	20241226	114800	27926990	5080	5080	5080	5080	6
565	20241226	114700	27896510	5070	5070	5070	5070	0
566	20241226	114600	27896510	5070	5070	5070	5070	0
567	20241226	114500	27896510	5070	5070	5070	5070	0
568	20241226	114400	27896510	5070	5070	5070	5070	0
569	20241226	114300	27896510	5070	5070	5070	5070	0
570	20241226	114200	27896510	5070	5070	5070	5070	0
571	20241226	114100	27896510	5070	5070	5070	5070	1
572	20241226	114000	27891440	5080	5080	5080	5080	0
573	20241226	113900	27891440	5080	5080	5080	5080	0
574	20241226	113800	27891440	5080	5080	5080	5080	40
575	20241226	113700	27688240	5090	5090	5090	5090	0
576	20241226	113600	27688240	5090	5090	5090	5090	0
577	20241226	113500	27688240	5090	5090	5090	5090	0
578	20241226	113400	27688240	5090	5090	5090	5090	0
579	20241226	113300	27688240	5090	5090	5090	5090	0
580	20241226	113200	27688240	5090	5090	5090	5090	0
581	20241226	113100	27688240	5090	5090	5090	5090	0
582	20241226	113000	27688240	5090	5090	5090	5090	0
583	20241226	112900	27688240	5090	5090	5090	5090	0
584	20241226	112800	27688240	5090	5090	5090	5090	0
585	20241226	112700	27688240	5090	5090	5090	5090	0
586	20241226	112600	27688240	5090	5090	5090	5090	0
587	20241226	112500	27688240	5090	5090	5090	5090	0
588	20241226	112400	27688240	5090	5090	5090	5090	0
589	20241226	112300	27688240	5090	5090	5090	5090	5
590	20241226	112200	27662790	5060	5060	5060	5060	0
591	20241226	112100	27662790	5060	5060	5060	5060	0
592	20241226	112000	27662790	5060	5060	5060	5060	0
593	20241226	111900	27662790	5060	5060	5060	5060	0
594	20241226	111800	27662790	5060	5060	5060	5060	0
595	20241226	111700	27662790	5060	5060	5060	5060	0
596	20241226	111600	27662790	5060	5060	5060	5060	0
597	20241226	111500	27662790	5060	5060	5060	5060	0
598	20241226	111400	27662790	5060	5060	5060	5060	0
599	20241226	111300	27662790	5060	5060	5060	5060	0
600	20241226	111200	27662790	5060	5060	5060	5060	0
601	20241226	111100	27662790	5060	5060	5060	5060	0
602	20241226	111000	27662790	5060	5060	5060	5060	0
603	20241226	110900	27662790	5060	5060	5060	5060	0
604	20241226	110800	27662790	5060	5060	5060	5060	0
605	20241226	110700	27662790	5060	5060	5060	5060	0
606	20241226	110600	27662790	5060	5060	5060	5060	0
607	20241226	110500	27662790	5060	5060	5060	5060	100
608	20241226	110400	27156790	5060	5060	5060	5060	100
609	20241226	110300	26650790	5090	5090	5090	5090	17
610	20241226	110200	26564260	5100	5090	5100	5090	176
611	20241226	110100	25668190	5090	5070	5090	5050	1018
612	20241226	110000	20523090	5090	5090	5090	5090	0
613	20241226	105900	20523090	5090	5090	5090	5090	97
614	20241226	105800	20029360	5090	5090	5090	5090	98
615	20241226	105700	19530540	5090	5090	5090	5090	19
616	20241226	105600	19433830	5090	5090	5090	5090	79
617	20241226	105500	19031720	5090	5090	5090	5090	0
618	20241226	105400	19031720	5090	5090	5090	5090	18
619	20241226	105300	18940100	5090	5090	5090	5090	0
620	20241226	105200	18940100	5090	5090	5090	5090	0
621	20241226	105100	18940100	5090	5090	5090	5090	0
622	20241226	105000	18940100	5090	5090	5090	5090	0
623	20241226	104900	18940100	5090	5090	5090	5090	1
624	20241226	104800	18935010	5090	5090	5090	5090	84
625	20241226	104700	18507450	5090	5090	5090	5090	19
626	20241226	104600	18410740	5090	5090	5090	5090	1
627	20241226	104500	18405650	5090	5090	5090	5090	0
628	20241226	104400	18405650	5090	5090	5090	5090	106
629	20241226	104300	17866110	5090	5090	5090	5090	193
630	20241226	104200	16883740	5090	5090	5090	5090	0
631	20241226	104100	16883740	5090	5090	5090	5090	69
632	20241226	104000	16532530	5090	5090	5090	5090	0
633	20241226	103900	16532530	5090	5090	5090	5090	0
634	20241226	103800	16532530	5090	5080	5090	5080	18
635	20241226	103700	16440980	5090	5090	5090	5090	0
636	20241226	103600	16440980	5090	5060	5090	5060	20
637	20241226	103500	16339390	5090	5090	5090	5090	0
638	20241226	103400	16339390	5090	5090	5090	5090	0
639	20241226	103300	16339390	5090	5090	5090	5090	0
640	20241226	103200	16339390	5090	5090	5090	5090	0
641	20241226	103100	16339390	5090	5090	5090	5090	0
642	20241226	103000	16339390	5090	5090	5090	5090	18
643	20241226	102900	16247770	5090	5090	5090	5090	18
644	20241226	102800	16156150	5090	5090	5090	5090	0
645	20241226	102700	16156150	5090	5090	5090	5090	18
646	20241226	102600	16064530	5090	5090	5090	5090	0
647	20241226	102500	16064530	5090	5090	5090	5090	0
648	20241226	102400	16064530	5090	5090	5090	5090	0
649	20241226	102300	16064530	5090	5090	5090	5090	0
650	20241226	102200	16064530	5090	5090	5090	5090	0
651	20241226	102100	16064530	5090	5090	5090	5090	0
652	20241226	102000	16064530	5090	5090	5090	5090	0
653	20241226	101900	16064530	5090	5090	5090	5090	0
654	20241226	101800	16064530	5090	5090	5090	5090	0
655	20241226	101700	16064530	5090	5090	5090	5090	0
656	20241226	101600	16064530	5090	5090	5090	5090	0
657	20241226	101500	16064530	5090	5090	5090	5090	1
658	20241226	101400	16059440	5090	5090	5090	5090	18
659	20241226	101300	15967820	5090	5090	5090	5090	0
660	20241226	101200	15967820	5090	5090	5090	5090	0
661	20241226	101100	15967820	5090	5090	5090	5090	0
662	20241226	101000	15967820	5090	5090	5090	5090	0
663	20241226	100900	15967820	5090	5090	5090	5090	1
664	20241226	100800	15962730	5090	5090	5090	5090	0
665	20241226	100700	15962730	5090	5090	5090	5090	0
666	20241226	100600	15962730	5090	5090	5090	5090	0
667	20241226	100500	15962730	5090	5090	5090	5090	0
668	20241226	100400	15962730	5090	5090	5090	5090	0
669	20241226	100300	15962730	5090	5080	5090	5080	2
670	20241226	100200	15952560	5080	5080	5080	5080	0
671	20241226	100100	15952560	5080	5080	5080	5080	0
672	20241226	100000	15952560	5080	5080	5080	5080	0
673	20241226	095900	15952560	5080	5080	5080	5080	0
674	20241226	095800	15952560	5080	5080	5080	5080	0
675	20241226	095700	15952560	5080	5080	5080	5080	6
676	20241226	095600	15922080	5090	5090	5090	5090	0
677	20241226	095500	15922080	5090	5080	5090	5040	28
678	20241226	095400	15780090	5080	5080	5080	5080	0
679	20241226	095300	15780090	5080	5080	5080	5080	0
680	20241226	095200	15780090	5080	5080	5080	5080	0
681	20241226	095100	15780090	5080	5080	5080	5080	0
682	20241226	095000	15780090	5080	5080	5080	5080	12
683	20241226	094900	15719130	5090	5090	5090	5090	0
684	20241226	094800	15719130	5090	5080	5090	5080	106
685	20241226	094700	15180290	5080	5070	5080	5070	10
686	20241226	094600	15129530	5040	5080	5080	5040	11
687	20241226	094500	15074030	5080	5080	5080	5080	0
688	20241226	094400	15074030	5080	5070	5080	5070	19
689	20241226	094300	14977540	5070	5070	5070	5070	1
690	20241226	094200	14972470	5080	5080	5080	5080	0
691	20241226	094100	14972470	5080	5070	5080	5070	15
692	20241226	094000	14896390	5020	5020	5020	5020	0
693	20241226	093900	14896390	5020	5020	5020	5020	0
694	20241226	093800	14896390	5020	5020	5020	5020	0
695	20241226	093700	14896390	5020	5020	5020	5020	0
696	20241226	093600	14896390	5020	5020	5020	5020	0
697	20241226	093500	14896390	5020	5020	5020	5020	0
698	20241226	093400	14896390	5020	5020	5020	5020	0
699	20241226	093300	14896390	5020	5040	5040	5020	200
700	20241226	093200	13890370	5040	5040	5040	5040	10
701	20241226	093100	13839970	5080	5050	5080	5040	66
702	20241226	093000	13506750	5090	5090	5090	5090	0
703	20241226	092900	13506750	5090	5080	5090	5080	124
704	20241226	092800	12876390	5080	5080	5080	5080	0
705	20241226	092700	12876390	5080	5070	5080	5040	83
706	20241226	092600	12455640	5070	5040	5070	5030	113
707	20241226	092500	11886560	5080	5080	5080	5080	0
708	20241226	092400	11886560	5080	5080	5080	5080	17
709	20241226	092300	11800200	5030	5050	5080	5030	250
710	20241226	092200	10537040	5030	5030	5030	5030	1
711	20241226	092100	10532010	5050	5030	5050	5030	211
712	20241226	092000	9470480	5030	5030	5030	5030	67
713	20241226	091900	9133470	5030	5030	5050	5020	303
714	20241226	091800	7610300	5050	5050	5050	5050	0
715	20241226	091700	7610300	5050	5050	5050	5050	5
716	20241226	091600	7585050	5030	5030	5030	5030	0
717	20241226	091500	7585050	5030	5030	5030	5030	0
718	20241226	091400	7585050	5030	5030	5030	5030	13
719	20241226	091300	7519660	5060	5060	5060	5060	0
720	20241226	091200	7519660	5060	5060	5060	5060	0
721	20241226	091100	7519660	5060	5060	5060	5060	0
722	20241226	091000	7519660	5060	5060	5060	5060	0
723	20241226	090900	7519660	5060	5070	5070	5020	158
724	20241226	090800	6724750	5030	5030	5030	5030	5
725	20241226	090700	6699600	5040	5040	5040	5040	47
726	20241226	090600	6462720	5100	5100	5100	5100	0
727	20241226	090500	6462720	5100	5100	5100	5100	0
728	20241226	090400	6462720	5100	5100	5100	5100	0
729	20241226	090300	6462720	5100	5070	5100	5070	48
730	20241226	090200	6218940	5030	5070	5070	5030	3
731	20241226	090100	6203770	5040	5080	5080	5030	33
732	20241226	090000	6037380	5150	5020	5150	5020	1201