KissMeData/004650/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184300	311796080	9390	9390	9390	9390	1037
3	20241226	184200	311796080	9390	9390	9390	9390	0
4	20241226	184100	311796080	9390	9390	9390	9390	0
5	20241226	184000	311796080	9390	9390	9390	9390	0
6	20241226	183900	311796080	9390	9390	9390	9390	0
7	20241226	183800	311796080	9390	9390	9390	9390	0
8	20241226	183700	311796080	9390	9390	9390	9390	0
9	20241226	183600	311796080	9390	9390	9390	9390	0
10	20241226	183500	311796080	9390	9390	9390	9390	0
11	20241226	183400	311796080	9390	9390	9390	9390	0
12	20241226	183300	311796080	9390	9390	9390	9390	0
13	20241226	183200	311796080	9390	9390	9390	9390	0
14	20241226	183100	311796080	9390	9390	9390	9390	0
15	20241226	183000	311796080	9390	9390	9390	9390	0
16	20241226	182900	311796080	9390	9390	9390	9390	0
17	20241226	182800	311796080	9390	9390	9390	9390	0
18	20241226	182700	311796080	9390	9390	9390	9390	0
19	20241226	182600	311796080	9390	9390	9390	9390	0
20	20241226	182500	311796080	9390	9390	9390	9390	0
21	20241226	182400	311796080	9390	9390	9390	9390	0
22	20241226	182300	311796080	9390	9390	9390	9390	0
23	20241226	182200	311796080	9390	9390	9390	9390	0
24	20241226	182100	311796080	9390	9390	9390	9390	0
25	20241226	182000	311796080	9390	9390	9390	9390	0
26	20241226	181900	311796080	9390	9390	9390	9390	0
27	20241226	181800	311796080	9390	9390	9390	9390	0
28	20241226	181700	311796080	9390	9390	9390	9390	0
29	20241226	181600	311796080	9390	9390	9390	9390	0
30	20241226	181500	311796080	9390	9390	9390	9390	0
31	20241226	181400	311796080	9390	9390	9390	9390	0
32	20241226	181300	311796080	9390	9390	9390	9390	1037
33	20241226	181200	311796080	9390	9390	9390	9390	0
34	20241226	181100	311796080	9390	9390	9390	9390	0
35	20241226	181000	311796080	9390	9390	9390	9390	0
36	20241226	180900	311796080	9390	9390	9390	9390	0
37	20241226	180800	311796080	9390	9390	9390	9390	0
38	20241226	180700	311796080	9390	9390	9390	9390	0
39	20241226	180600	311796080	9390	9390	9390	9390	0
40	20241226	180500	311796080	9390	9390	9390	9390	0
41	20241226	180400	311796080	9390	9390	9390	9390	0
42	20241226	180300	311796080	9390	9390	9390	9390	0
43	20241226	180200	311796080	9390	9390	9390	9390	0
44	20241226	180100	311796080	9390	9390	9390	9390	0
45	20241226	180000	311796080	9390	9390	9390	9390	0
46	20241226	175900	311796080	9390	9390	9390	9390	0
47	20241226	175800	311796080	9390	9390	9390	9390	0
48	20241226	175700	311796080	9390	9390	9390	9390	0
49	20241226	175600	311796080	9390	9390	9390	9390	0
50	20241226	175500	311796080	9390	9390	9390	9390	0
51	20241226	175400	311796080	9390	9390	9390	9390	0
52	20241226	175300	311796080	9390	9390	9390	9390	0
53	20241226	175200	311796080	9390	9390	9390	9390	0
54	20241226	175100	311796080	9390	9390	9390	9390	0
55	20241226	175000	311796080	9390	9390	9390	9390	0
56	20241226	174900	311796080	9390	9390	9390	9390	0
57	20241226	174800	311796080	9390	9390	9390	9390	0
58	20241226	174700	311796080	9390	9390	9390	9390	0
59	20241226	174600	311796080	9390	9390	9390	9390	0
60	20241226	174500	311796080	9390	9390	9390	9390	0
61	20241226	174400	311796080	9390	9390	9390	9390	0
62	20241226	174300	311796080	9390	9390	9390	9390	1037
63	20241226	174200	311796080	9390	9390	9390	9390	0
64	20241226	174100	311796080	9390	9390	9390	9390	0
65	20241226	174000	311796080	9390	9390	9390	9390	0
66	20241226	173900	311796080	9390	9390	9390	9390	0
67	20241226	173800	311796080	9390	9390	9390	9390	0
68	20241226	173700	311796080	9390	9390	9390	9390	0
69	20241226	173600	311796080	9390	9390	9390	9390	0
70	20241226	173500	311796080	9390	9390	9390	9390	0
71	20241226	173400	311796080	9390	9390	9390	9390	0
72	20241226	173300	311796080	9390	9390	9390	9390	0
73	20241226	173200	311796080	9390	9390	9390	9390	0
74	20241226	173100	311796080	9390	9390	9390	9390	0
75	20241226	173000	311796080	9390	9390	9390	9390	0
76	20241226	172900	311796080	9390	9390	9390	9390	0
77	20241226	172800	311796080	9390	9390	9390	9390	0
78	20241226	172700	311796080	9390	9390	9390	9390	0
79	20241226	172600	311796080	9390	9390	9390	9390	0
80	20241226	172500	311796080	9390	9390	9390	9390	0
81	20241226	172400	311796080	9390	9390	9390	9390	0
82	20241226	172300	311796080	9390	9390	9390	9390	0
83	20241226	172200	311796080	9390	9390	9390	9390	0
84	20241226	172100	311796080	9390	9390	9390	9390	0
85	20241226	172000	311796080	9390	9390	9390	9390	0
86	20241226	171900	311796080	9390	9390	9390	9390	0
87	20241226	171800	311796080	9390	9390	9390	9390	0
88	20241226	171700	311796080	9390	9390	9390	9390	0
89	20241226	171600	311796080	9390	9390	9390	9390	0
90	20241226	171500	311796080	9390	9390	9390	9390	0
91	20241226	171400	311796080	9390	9390	9390	9390	0
92	20241226	171300	311796080	9390	9390	9390	9390	1037
93	20241226	171200	311796080	9390	9390	9390	9390	0
94	20241226	171100	311796080	9390	9390	9390	9390	0
95	20241226	171000	311796080	9390	9390	9390	9390	0
96	20241226	170900	311796080	9390	9390	9390	9390	0
97	20241226	170800	311796080	9390	9390	9390	9390	0
98	20241226	170700	311796080	9390	9390	9390	9390	0
99	20241226	170600	311796080	9390	9390	9390	9390	0
100	20241226	170500	311796080	9390	9390	9390	9390	0
101	20241226	170400	311796080	9390	9390	9390	9390	0
102	20241226	170300	311796080	9390	9390	9390	9390	0
103	20241226	170200	311796080	9390	9390	9390	9390	0
104	20241226	170100	311796080	9390	9390	9390	9390	0
105	20241226	170000	311796080	9390	9390	9390	9390	0
106	20241226	165900	311796080	9390	9390	9390	9390	0
107	20241226	165800	311796080	9390	9390	9390	9390	0
108	20241226	165700	311796080	9390	9390	9390	9390	0
109	20241226	165600	311796080	9390	9390	9390	9390	0
110	20241226	165500	311796080	9390	9390	9390	9390	0
111	20241226	165400	311796080	9390	9390	9390	9390	0
112	20241226	165300	311796080	9390	9390	9390	9390	0
113	20241226	165200	311796080	9390	9390	9390	9390	0
114	20241226	165100	311796080	9390	9390	9390	9390	0
115	20241226	165000	311796080	9390	9390	9390	9390	0
116	20241226	164900	311796080	9390	9390	9390	9390	0
117	20241226	164800	311796080	9390	9390	9390	9390	0
118	20241226	164700	311796080	9390	9390	9390	9390	0
119	20241226	164600	311796080	9390	9390	9390	9390	0
120	20241226	164500	311796080	9390	9390	9390	9390	0
121	20241226	164400	311796080	9390	9390	9390	9390	0
122	20241226	164300	311796080	9390	9390	9390	9390	1037
123	20241226	164200	311796080	9390	9390	9390	9390	0
124	20241226	164100	311796080	9390	9390	9390	9390	0
125	20241226	164000	311796080	9390	9390	9390	9390	0
126	20241226	163900	311796080	9390	9390	9390	9390	0
127	20241226	163800	311796080	9390	9390	9390	9390	0
128	20241226	163700	311796080	9390	9390	9390	9390	0
129	20241226	163600	311796080	9390	9390	9390	9390	0
130	20241226	163500	311796080	9390	9390	9390	9390	0
131	20241226	163400	311796080	9390	9390	9390	9390	0
132	20241226	163300	311796080	9390	9390	9390	9390	0
133	20241226	163200	311796080	9390	9390	9390	9390	0
134	20241226	163100	311796080	9390	9390	9390	9390	0
135	20241226	163000	311796080	9390	9390	9390	9390	0
136	20241226	162900	311796080	9390	9390	9390	9390	0
137	20241226	162800	311796080	9390	9390	9390	9390	0
138	20241226	162700	311796080	9390	9390	9390	9390	0
139	20241226	162600	311796080	9390	9390	9390	9390	0
140	20241226	162500	311796080	9390	9390	9390	9390	0
141	20241226	162400	311796080	9390	9390	9390	9390	0
142	20241226	162300	311796080	9390	9390	9390	9390	0
143	20241226	162200	311796080	9390	9390	9390	9390	0
144	20241226	162100	311796080	9390	9390	9390	9390	0
145	20241226	162000	311796080	9390	9390	9390	9390	0
146	20241226	161900	311796080	9390	9390	9390	9390	0
147	20241226	161800	311796080	9390	9390	9390	9390	0
148	20241226	161700	311796080	9390	9390	9390	9390	0
149	20241226	161600	311796080	9390	9390	9390	9390	0
150	20241226	161500	311796080	9390	9390	9390	9390	0
151	20241226	161400	311796080	9390	9390	9390	9390	0
152	20241226	161300	311796080	9390	9390	9390	9390	1037
153	20241226	161200	311796080	9390	9390	9390	9390	0
154	20241226	161100	311796080	9390	9390	9390	9390	0
155	20241226	161000	311796080	9390	9390	9390	9390	0
156	20241226	160900	311796080	9390	9390	9390	9390	0
157	20241226	160800	311796080	9390	9390	9390	9390	0
158	20241226	160700	311796080	9390	9390	9390	9390	0
159	20241226	160600	311796080	9390	9390	9390	9390	0
160	20241226	160500	311796080	9390	9390	9390	9390	0
161	20241226	160400	311796080	9390	9390	9390	9390	0
162	20241226	160300	311796080	9390	9390	9390	9390	0
163	20241226	160200	311796080	9390	9390	9390	9390	0
164	20241226	160100	311796080	9390	9390	9390	9390	0
165	20241226	160000	311796080	9390	9390	9390	9390	0
166	20241226	155900	311796080	9390	9390	9390	9390	0
167	20241226	155800	311796080	9390	9390	9390	9390	0
168	20241226	155700	311796080	9390	9390	9390	9390	0
169	20241226	155600	311796080	9390	9390	9390	9390	0
170	20241226	155500	311796080	9390	9390	9390	9390	0
171	20241226	155400	311796080	9390	9390	9390	9390	0
172	20241226	155300	311796080	9390	9390	9390	9390	0
173	20241226	155200	311796080	9390	9390	9390	9390	0
174	20241226	155100	311796080	9390	9390	9390	9390	0
175	20241226	155000	311796080	9390	9390	9390	9390	0
176	20241226	154900	311796080	9390	9390	9390	9390	0
177	20241226	154800	311796080	9390	9390	9390	9390	0
178	20241226	154700	311796080	9390	9390	9390	9390	0
179	20241226	154600	311796080	9390	9390	9390	9390	0
180	20241226	154500	311796080	9390	9390	9390	9390	0
181	20241226	154400	311796080	9390	9390	9390	9390	0
182	20241226	154300	311796080	9390	9390	9390	9390	1037
183	20241226	154200	311796080	9390	9390	9390	9390	0
184	20241226	154100	311796080	9390	9390	9390	9390	0
185	20241226	154000	311796080	9390	9390	9390	9390	0
186	20241226	153900	311796080	9390	9390	9390	9390	0
187	20241226	153800	311796080	9390	9390	9390	9390	0
188	20241226	153700	311796080	9390	9390	9390	9390	0
189	20241226	153600	311796080	9390	9390	9390	9390	0
190	20241226	153500	311796080	9390	9390	9390	9390	0
191	20241226	153400	311796080	9390	9390	9390	9390	0
192	20241226	153300	311796080	9390	9390	9390	9390	0
193	20241226	153200	311796080	9390	9390	9390	9390	0
194	20241226	153100	311796080	9390	9390	9390	9390	0
195	20241226	153000	311796080	9390	9390	9390	9390	1037
196	20241226	152900	302058650	9350	9350	9350	9350	0
197	20241226	152800	302058650	9350	9350	9350	9350	0
198	20241226	152700	302058650	9350	9350	9350	9350	0
199	20241226	152600	302058650	9350	9350	9350	9350	0
200	20241226	152500	302058650	9350	9350	9350	9350	0
201	20241226	152400	302058650	9350	9350	9350	9350	0
202	20241226	152300	302058650	9350	9350	9350	9350	0
203	20241226	152200	302058650	9350	9350	9350	9350	0
204	20241226	152100	302058650	9350	9350	9350	9350	0
205	20241226	152000	302058650	9350	9350	9350	9350	0
206	20241226	151900	302058650	9350	9350	9350	9350	150
207	20241226	151800	300656150	9370	9370	9370	9370	1566
208	20241226	151700	285982730	9380	9370	9380	9370	3501
209	20241226	151600	253178350	9370	9370	9370	9370	49
210	20241226	151500	252719220	9370	9370	9370	9370	0
211	20241226	151400	252719220	9370	9370	9370	9370	150
212	20241226	151300	251313720	9370	9350	9370	9350	33
213	20241226	151200	251005150	9350	9350	9350	9350	10
214	20241226	151100	250911650	9350	9350	9350	9350	3
215	20241226	151000	250883600	9340	9340	9340	9340	100
216	20241226	150900	249949600	9350	9350	9350	9350	50
217	20241226	150800	249482100	9350	9360	9360	9350	2275
218	20241226	150700	228210670	9370	9370	9370	9370	200
219	20241226	150600	226336670	9370	9370	9370	9370	848
220	20241226	150500	218390910	9370	9370	9370	9370	5
221	20241226	150400	218344060	9360	9360	9360	9360	0
222	20241226	150300	218344060	9360	9360	9360	9360	2000
223	20241226	150200	199624060	9370	9370	9370	9370	1000
224	20241226	150100	190254060	9380	9380	9380	9380	55
225	20241226	150000	189738160	9380	9380	9380	9380	1267
226	20241226	145900	177853700	9380	9380	9380	9380	0
227	20241226	145800	177853700	9380	9380	9380	9380	0
228	20241226	145700	177853700	9380	9380	9380	9380	0
229	20241226	145600	177853700	9380	9380	9380	9380	0
230	20241226	145500	177853700	9380	9380	9380	9380	0
231	20241226	145400	177853700	9380	9380	9380	9380	0
232	20241226	145300	177853700	9380	9370	9380	9370	505
233	20241226	145200	173116810	9370	9370	9370	9370	199
234	20241226	145100	171252180	9370	9370	9370	9370	478
235	20241226	145000	166773320	9370	9370	9370	9370	10
236	20241226	144900	166679620	9370	9370	9370	9370	5
237	20241226	144800	166632770	9370	9370	9370	9370	0
238	20241226	144700	166632770	9370	9370	9370	9370	0
239	20241226	144600	166632770	9370	9370	9370	9370	0
240	20241226	144500	166632770	9370	9370	9370	9370	0
241	20241226	144400	166632770	9370	9370	9370	9370	6
242	20241226	144300	166576550	9360	9360	9360	9360	0
243	20241226	144200	166576550	9360	9360	9360	9360	0
244	20241226	144100	166576550	9360	9360	9360	9360	0
245	20241226	144000	166576550	9360	9360	9360	9360	0
246	20241226	143900	166576550	9360	9360	9360	9360	97
247	20241226	143800	165668630	9360	9360	9360	9360	0
248	20241226	143700	165668630	9360	9360	9360	9360	5
249	20241226	143600	165621830	9360	9360	9360	9360	0
250	20241226	143500	165621830	9360	9360	9360	9360	0
251	20241226	143400	165621830	9360	9360	9360	9360	0
252	20241226	143300	165621830	9360	9360	9360	9360	0
253	20241226	143200	165621830	9360	9360	9360	9360	88
254	20241226	143100	164798150	9360	9360	9360	9360	0
255	20241226	143000	164798150	9360	9360	9360	9360	0
256	20241226	142900	164798150	9360	9360	9360	9360	0
257	20241226	142800	164798150	9360	9360	9360	9360	1
258	20241226	142700	164788790	9360	9360	9360	9360	39
259	20241226	142600	164423750	9360	9360	9360	9360	50
260	20241226	142500	163955750	9360	9360	9360	9360	0
261	20241226	142400	163955750	9360	9360	9360	9360	0
262	20241226	142300	163955750	9360	9360	9360	9360	0
263	20241226	142200	163955750	9360	9360	9360	9360	48
264	20241226	142100	163506470	9360	9360	9360	9360	5
265	20241226	142000	163459670	9360	9360	9360	9360	55
266	20241226	141900	162944870	9360	9360	9360	9360	10
267	20241226	141800	162851270	9360	9360	9360	9360	0
268	20241226	141700	162851270	9360	9360	9360	9360	0
269	20241226	141600	162851270	9360	9360	9360	9360	0
270	20241226	141500	162851270	9360	9360	9360	9360	0
271	20241226	141400	162851270	9360	9360	9360	9360	0
272	20241226	141300	162851270	9360	9360	9360	9360	0
273	20241226	141200	162851270	9360	9360	9360	9360	0
274	20241226	141100	162851270	9360	9360	9360	9360	18
275	20241226	141000	162682790	9360	9360	9360	9360	0
276	20241226	140900	162682790	9360	9360	9360	9360	56
277	20241226	140800	162158630	9370	9350	9370	9350	444
278	20241226	140700	158007050	9360	9360	9360	9360	0
279	20241226	140600	158007050	9360	9360	9360	9360	0
280	20241226	140500	158007050	9360	9360	9360	9360	0
281	20241226	140400	158007050	9360	9360	9360	9360	0
282	20241226	140300	158007050	9360	9360	9360	9360	0
283	20241226	140200	158007050	9360	9360	9360	9360	0
284	20241226	140100	158007050	9360	9360	9360	9360	10
285	20241226	140000	157913450	9370	9370	9370	9370	0
286	20241226	135900	157913450	9370	9360	9370	9360	25
287	20241226	135800	157679430	9360	9360	9360	9360	31
288	20241226	135700	157389270	9360	9360	9360	9360	90
289	20241226	135600	156546870	9360	9360	9360	9360	0
290	20241226	135500	156546870	9360	9360	9360	9360	116
291	20241226	135400	155461110	9370	9370	9370	9370	0
292	20241226	135300	155461110	9370	9370	9370	9370	0
293	20241226	135200	155461110	9370	9370	9370	9370	470
294	20241226	135100	151057210	9360	9360	9360	9360	0
295	20241226	135000	151057210	9360	9360	9360	9360	32
296	20241226	134900	150757690	9360	9360	9360	9360	318
297	20241226	134800	147781210	9370	9370	9370	9370	0
298	20241226	134700	147781210	9370	9370	9370	9370	0
299	20241226	134600	147781210	9370	9370	9370	9370	0
300	20241226	134500	147781210	9370	9370	9370	9370	0
301	20241226	134400	147781210	9370	9370	9370	9370	0
302	20241226	134300	147781210	9370	9370	9370	9370	0
303	20241226	134200	147781210	9370	9370	9370	9370	0
304	20241226	134100	147781210	9370	9370	9370	9370	0
305	20241226	134000	147781210	9370	9370	9370	9370	0
306	20241226	133900	147781210	9370	9370	9370	9370	0
307	20241226	133800	147781210	9370	9370	9370	9370	0
308	20241226	133700	147781210	9370	9370	9370	9370	0
309	20241226	133600	147781210	9370	9370	9370	9370	0
310	20241226	133500	147781210	9370	9370	9370	9370	0
311	20241226	133400	147781210	9370	9370	9370	9370	0
312	20241226	133300	147781210	9370	9370	9370	9370	1
313	20241226	133200	147771840	9360	9360	9360	9360	0
314	20241226	133100	147771840	9360	9360	9360	9360	0
315	20241226	133000	147771840	9360	9360	9360	9360	0
316	20241226	132900	147771840	9360	9360	9360	9360	60
317	20241226	132800	147210240	9370	9370	9370	9370	0
318	20241226	132700	147210240	9370	9370	9370	9370	0
319	20241226	132600	147210240	9370	9370	9370	9370	230
320	20241226	132500	145055140	9360	9360	9360	9360	0
321	20241226	132400	145055140	9360	9360	9360	9360	0
322	20241226	132300	145055140	9360	9360	9360	9360	0
323	20241226	132200	145055140	9360	9360	9360	9360	0
324	20241226	132100	145055140	9360	9360	9360	9360	0
325	20241226	132000	145055140	9360	9360	9360	9360	0
326	20241226	131900	145055140	9360	9360	9360	9360	0
327	20241226	131800	145055140	9360	9360	9360	9360	2
328	20241226	131700	145036420	9360	9360	9360	9360	0
329	20241226	131600	145036420	9360	9360	9360	9360	0
330	20241226	131500	145036420	9360	9360	9360	9360	10
331	20241226	131400	144942820	9370	9370	9370	9370	0
332	20241226	131300	144942820	9370	9370	9370	9370	0
333	20241226	131200	144942820	9370	9370	9370	9370	5
334	20241226	131100	144895970	9370	9370	9370	9370	240
335	20241226	131000	142647170	9360	9360	9360	9360	0
336	20241226	130900	142647170	9360	9360	9360	9360	0
337	20241226	130800	142647170	9360	9360	9360	9360	24
338	20241226	130700	142422530	9360	9360	9360	9360	0
339	20241226	130600	142422530	9360	9360	9360	9360	0
340	20241226	130500	142422530	9360	9360	9360	9360	0
341	20241226	130400	142422530	9360	9360	9360	9360	0
342	20241226	130300	142422530	9360	9360	9360	9360	0
343	20241226	130200	142422530	9360	9360	9360	9360	0
344	20241226	130100	142422530	9360	9360	9360	9360	0
345	20241226	130000	142422530	9360	9360	9360	9360	0
346	20241226	125900	142422530	9360	9360	9360	9360	51
347	20241226	125800	141945170	9360	9360	9360	9360	0
348	20241226	125700	141945170	9360	9360	9360	9360	0
349	20241226	125600	141945170	9360	9360	9360	9360	0
350	20241226	125500	141945170	9360	9360	9360	9360	0
351	20241226	125400	141945170	9360	9360	9360	9360	0
352	20241226	125300	141945170	9360	9360	9360	9360	0
353	20241226	125200	141945170	9360	9360	9360	9360	0
354	20241226	125100	141945170	9360	9360	9360	9360	10
355	20241226	125000	141851570	9360	9360	9360	9360	0
356	20241226	124900	141851570	9360	9360	9360	9360	0
357	20241226	124800	141851570	9360	9360	9360	9360	0
358	20241226	124700	141851570	9360	9360	9360	9360	0
359	20241226	124600	141851570	9360	9360	9360	9360	315
360	20241226	124500	138903170	9350	9350	9350	9350	0
361	20241226	124400	138903170	9350	9350	9350	9350	0
362	20241226	124300	138903170	9350	9350	9350	9350	0
363	20241226	124200	138903170	9350	9350	9350	9350	0
364	20241226	124100	138903170	9350	9350	9350	9350	136
365	20241226	124000	137631570	9350	9350	9350	9350	1
366	20241226	123900	137622220	9350	9350	9350	9350	0
367	20241226	123800	137622220	9350	9340	9350	9340	17
368	20241226	123700	137463280	9350	9350	9350	9350	0
369	20241226	123600	137463280	9350	9350	9350	9350	0
370	20241226	123500	137463280	9350	9350	9350	9350	0
371	20241226	123400	137463280	9350	9350	9350	9350	0
372	20241226	123300	137463280	9350	9350	9350	9350	15
373	20241226	123200	137323030	9350	9350	9350	9350	19
374	20241226	123100	137145380	9350	9350	9350	9350	10
375	20241226	123000	137051880	9340	9350	9350	9340	19
376	20241226	122900	136874390	9370	9370	9370	9370	0
377	20241226	122800	136874390	9370	9370	9370	9370	0
378	20241226	122700	136874390	9370	9370	9370	9370	0
379	20241226	122600	136874390	9370	9370	9370	9370	0
380	20241226	122500	136874390	9370	9370	9370	9370	0
381	20241226	122400	136874390	9370	9360	9370	9360	4
382	20241226	122300	136836940	9340	9340	9340	9340	0
383	20241226	122200	136836940	9340	9340	9340	9340	0
384	20241226	122100	136836940	9340	9340	9340	9340	676
385	20241226	122000	130523100	9350	9350	9350	9350	0
386	20241226	121900	130523100	9350	9360	9360	9350	318
387	20241226	121800	127546760	9360	9360	9360	9360	0
388	20241226	121700	127546760	9360	9360	9360	9360	5
389	20241226	121600	127499960	9360	9360	9360	9360	0
390	20241226	121500	127499960	9360	9360	9360	9360	0
391	20241226	121400	127499960	9360	9360	9360	9360	0
392	20241226	121300	127499960	9360	9360	9360	9360	1
393	20241226	121200	127490600	9350	9350	9350	9350	0
394	20241226	121100	127490600	9350	9360	9360	9350	12
395	20241226	121000	127378300	9360	9360	9360	9360	0
396	20241226	120900	127378300	9360	9360	9360	9360	0
397	20241226	120800	127378300	9360	9360	9360	9360	0
398	20241226	120700	127378300	9360	9360	9360	9360	0
399	20241226	120600	127378300	9360	9360	9360	9360	0
400	20241226	120500	127378300	9360	9360	9360	9360	0
401	20241226	120400	127378300	9360	9360	9360	9360	0
402	20241226	120300	127378300	9360	9360	9360	9360	0
403	20241226	120200	127378300	9360	9360	9360	9360	8
404	20241226	120100	127303420	9360	9360	9360	9360	1
405	20241226	120000	127294060	9340	9360	9360	9340	5
406	20241226	115900	127247280	9350	9350	9350	9350	0
407	20241226	115800	127247280	9350	9350	9350	9350	0
408	20241226	115700	127247280	9350	9350	9350	9350	0
409	20241226	115600	127247280	9350	9350	9350	9350	0
410	20241226	115500	127247280	9350	9350	9350	9350	1
411	20241226	115400	127237930	9360	9360	9360	9360	0
412	20241226	115300	127237930	9360	9360	9360	9360	0
413	20241226	115200	127237930	9360	9360	9360	9360	0
414	20241226	115100	127237930	9360	9360	9360	9360	6
415	20241226	115000	127181770	9360	9360	9360	9360	0
416	20241226	114900	127181770	9360	9360	9360	9360	0
417	20241226	114800	127181770	9360	9360	9360	9360	1
418	20241226	114700	127172410	9360	9360	9360	9360	0
419	20241226	114600	127172410	9360	9360	9360	9360	1
420	20241226	114500	127163050	9350	9350	9350	9350	300
421	20241226	114400	124358050	9360	9360	9360	9360	0
422	20241226	114300	124358050	9360	9360	9360	9360	0
423	20241226	114200	124358050	9360	9360	9360	9360	19
424	20241226	114100	124180210	9350	9350	9350	9350	0
425	20241226	114000	124180210	9350	9350	9350	9350	0
426	20241226	113900	124180210	9350	9350	9350	9350	0
427	20241226	113800	124180210	9350	9350	9350	9350	0
428	20241226	113700	124180210	9350	9350	9350	9350	0
429	20241226	113600	124180210	9350	9350	9350	9350	0
430	20241226	113500	124180210	9350	9350	9350	9350	0
431	20241226	113400	124180210	9350	9350	9350	9350	0
432	20241226	113300	124180210	9350	9350	9350	9350	0
433	20241226	113200	124180210	9350	9350	9350	9350	5
434	20241226	113100	124133460	9360	9360	9360	9360	0
435	20241226	113000	124133460	9360	9360	9360	9360	0
436	20241226	112900	124133460	9360	9360	9360	9360	0
437	20241226	112800	124133460	9360	9360	9360	9360	0
438	20241226	112700	124133460	9360	9360	9360	9360	0
439	20241226	112600	124133460	9360	9360	9360	9360	3
440	20241226	112500	124105380	9350	9350	9350	9350	0
441	20241226	112400	124105380	9350	9350	9350	9350	50
442	20241226	112300	123637880	9360	9360	9360	9360	0
443	20241226	112200	123637880	9360	9360	9360	9360	0
444	20241226	112100	123637880	9360	9360	9360	9360	0
445	20241226	112000	123637880	9360	9360	9360	9360	300
446	20241226	111900	120829880	9370	9370	9370	9370	0
447	20241226	111800	120829880	9370	9370	9370	9370	0
448	20241226	111700	120829880	9370	9370	9370	9370	0
449	20241226	111600	120829880	9370	9370	9370	9370	1
450	20241226	111500	120820510	9350	9350	9350	9350	0
451	20241226	111400	120820510	9350	9350	9350	9350	0
452	20241226	111300	120820510	9350	9350	9350	9350	0
453	20241226	111200	120820510	9350	9350	9350	9350	0
454	20241226	111100	120820510	9350	9350	9350	9350	0
455	20241226	111000	120820510	9350	9350	9350	9350	1306
456	20241226	110900	108609410	9350	9350	9350	9350	0
457	20241226	110800	108609410	9350	9350	9350	9350	58
458	20241226	110700	108067110	9350	9350	9350	9350	0
459	20241226	110600	108067110	9350	9350	9350	9350	0
460	20241226	110500	108067110	9350	9350	9350	9350	0
461	20241226	110400	108067110	9350	9350	9350	9350	0
462	20241226	110300	108067110	9350	9350	9350	9350	0
463	20241226	110200	108067110	9350	9350	9350	9350	434
464	20241226	110100	104009210	9360	9360	9360	9360	3
465	20241226	110000	103981130	9360	9360	9360	9360	0
466	20241226	105900	103981130	9360	9360	9360	9360	0
467	20241226	105800	103981130	9360	9360	9360	9360	0
468	20241226	105700	103981130	9360	9360	9360	9360	0
469	20241226	105600	103981130	9360	9360	9360	9360	5
470	20241226	105500	103934330	9360	9360	9360	9360	619
471	20241226	105400	98140490	9360	9360	9360	9360	5
472	20241226	105300	98093690	9360	9360	9360	9360	0
473	20241226	105200	98093690	9360	9360	9360	9360	0
474	20241226	105100	98093690	9360	9360	9360	9360	0
475	20241226	105000	98093690	9360	9360	9370	9360	150
476	20241226	104900	96689680	9360	9360	9360	9360	1
477	20241226	104800	96680320	9360	9360	9360	9360	0
478	20241226	104700	96680320	9360	9360	9360	9360	0
479	20241226	104600	96680320	9360	9360	9360	9360	0
480	20241226	104500	96680320	9360	9360	9360	9360	0
481	20241226	104400	96680320	9360	9360	9360	9360	0
482	20241226	104300	96680320	9360	9360	9360	9360	0
483	20241226	104200	96680320	9360	9360	9360	9360	100
484	20241226	104100	95744320	9360	9360	9360	9360	0
485	20241226	104000	95744320	9360	9360	9360	9360	55
486	20241226	103900	95229520	9360	9360	9360	9360	60
487	20241226	103800	94667920	9360	9360	9360	9360	0
488	20241226	103700	94667920	9360	9360	9360	9360	0
489	20241226	103600	94667920	9360	9360	9360	9360	0
490	20241226	103500	94667920	9360	9360	9360	9360	10
491	20241226	103400	94574320	9360	9360	9360	9360	0
492	20241226	103300	94574320	9360	9360	9360	9360	0
493	20241226	103200	94574320	9360	9360	9360	9360	0
494	20241226	103100	94574320	9360	9360	9360	9360	0
495	20241226	103000	94574320	9360	9360	9360	9360	100
496	20241226	102900	93638320	9370	9370	9370	9370	0
497	20241226	102800	93638320	9370	9370	9370	9370	2188
498	20241226	102700	73136760	9360	9360	9360	9360	0
499	20241226	102600	73136760	9360	9360	9360	9360	0
500	20241226	102500	73136760	9360	9360	9360	9360	0
501	20241226	102400	73136760	9360	9360	9360	9360	0
502	20241226	102300	73136760	9360	9360	9360	9360	199
503	20241226	102200	71274120	9360	9360	9360	9360	0
504	20241226	102100	71274120	9360	9360	9360	9360	3
505	20241226	102000	71246040	9350	9350	9350	9350	0
506	20241226	101900	71246040	9350	9350	9350	9350	0
507	20241226	101800	71246040	9350	9350	9350	9350	0
508	20241226	101700	71246040	9350	9350	9350	9350	0
509	20241226	101600	71246040	9350	9350	9350	9350	0
510	20241226	101500	71246040	9350	9350	9350	9350	0
511	20241226	101400	71246040	9350	9350	9350	9350	0
512	20241226	101300	71246040	9350	9350	9350	9350	0
513	20241226	101200	71246040	9350	9350	9350	9350	0
514	20241226	101100	71246040	9350	9360	9360	9350	82
515	20241226	101000	70479150	9360	9360	9360	9360	6
516	20241226	100900	70422990	9360	9360	9360	9360	175
517	20241226	100800	68784990	9370	9370	9370	9370	0
518	20241226	100700	68784990	9370	9370	9370	9370	1
519	20241226	100600	68775620	9370	9370	9370	9370	0
520	20241226	100500	68775620	9370	9370	9370	9370	0
521	20241226	100400	68775620	9370	9370	9370	9370	1
522	20241226	100300	68766250	9370	9360	9370	9360	274
523	20241226	100200	66201600	9360	9360	9360	9360	10
524	20241226	100100	66108000	9360	9360	9360	9360	20
525	20241226	100000	65920800	9360	9360	9360	9360	4
526	20241226	095900	65883360	9360	9360	9360	9360	0
527	20241226	095800	65883360	9360	9360	9360	9360	0
528	20241226	095700	65883360	9360	9360	9360	9360	9
529	20241226	095600	65799120	9360	9360	9360	9360	0
530	20241226	095500	65799120	9360	9360	9360	9360	0
531	20241226	095400	65799120	9360	9360	9360	9360	0
532	20241226	095300	65799120	9360	9360	9360	9360	387
533	20241226	095200	62176800	9360	9360	9360	9360	1
534	20241226	095100	62167440	9360	9360	9360	9360	3
535	20241226	095000	62139360	9360	9360	9360	9360	0
536	20241226	094900	62139360	9360	9360	9360	9360	0
537	20241226	094800	62139360	9360	9360	9360	9360	3
538	20241226	094700	62111280	9360	9360	9360	9360	0
539	20241226	094600	62111280	9360	9360	9360	9360	1
540	20241226	094500	62101920	9350	9350	9350	9350	16
541	20241226	094400	61952320	9360	9360	9360	9360	1
542	20241226	094300	61942960	9360	9360	9360	9360	2
543	20241226	094200	61924240	9360	9360	9360	9360	3
544	20241226	094100	61896160	9360	9360	9360	9360	0
545	20241226	094000	61896160	9360	9360	9360	9360	3
546	20241226	093900	61868080	9350	9350	9350	9350	0
547	20241226	093800	61868080	9350	9370	9370	9350	1360
548	20241226	093700	49144140	9370	9370	9370	9370	150
549	20241226	093600	47738640	9370	9370	9370	9370	2
550	20241226	093500	47719900	9370	9370	9370	9370	0
551	20241226	093400	47719900	9370	9370	9370	9370	2
552	20241226	093300	47701160	9370	9370	9370	9370	9
553	20241226	093200	47616830	9370	9370	9370	9370	0
554	20241226	093100	47616830	9370	9370	9370	9370	448
555	20241226	093000	43419070	9360	9360	9360	9360	0
556	20241226	092900	43419070	9360	9360	9360	9360	1000
557	20241226	092800	34059070	9370	9370	9370	9370	0
558	20241226	092700	34059070	9370	9370	9370	9370	0
559	20241226	092600	34059070	9370	9370	9370	9370	260
560	20241226	092500	31622870	9370	9370	9370	9370	62
561	20241226	092400	31041930	9370	9370	9370	9370	0
562	20241226	092300	31041930	9370	9370	9370	9370	525
563	20241226	092200	26122680	9370	9370	9370	9370	3
564	20241226	092100	26094570	9360	9360	9360	9360	0
565	20241226	092000	26094570	9360	9360	9360	9360	400
566	20241226	091900	22350570	9370	9370	9370	9370	3
567	20241226	091800	22322460	9360	9360	9360	9360	100
568	20241226	091700	21386460	9360	9360	9360	9360	3
569	20241226	091600	21358380	9370	9360	9370	9360	230
570	20241226	091500	19205400	9360	9360	9360	9360	336
571	20241226	091400	16060440	9370	9370	9370	9370	0
572	20241226	091300	16060440	9370	9370	9370	9370	2
573	20241226	091200	16041700	9360	9360	9360	9360	20
574	20241226	091100	15854500	9370	9370	9370	9370	0
575	20241226	091000	15854500	9370	9370	9370	9370	5
576	20241226	090900	15807650	9370	9370	9370	9370	0
577	20241226	090800	15807650	9370	9370	9370	9370	0
578	20241226	090700	15807650	9370	9380	9380	9370	5
579	20241226	090600	15760770	9350	9370	9370	9350	1141
580	20241226	090500	5087790	9370	9370	9370	9370	215
581	20241226	090400	3073240	9370	9370	9370	9370	0
582	20241226	090300	3073240	9370	9370	9370	9360	75
583	20241226	090200	2370640	9370	9370	9370	9370	244
584	20241226	090100	84360	9370	9370	9370	9370	5
585	20241226	090000	37510	9380	9370	9380	9370	4