KissMeData/333620/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	211700	124943130	7550	7550	7550	7550	371
3	20241226	211600	124943130	7550	7550	7550	7550	0
4	20241226	211500	124943130	7550	7550	7550	7550	0
5	20241226	211400	124943130	7550	7550	7550	7550	0
6	20241226	211300	124943130	7550	7550	7550	7550	0
7	20241226	211200	124943130	7550	7550	7550	7550	0
8	20241226	211100	124943130	7550	7550	7550	7550	0
9	20241226	211000	124943130	7550	7550	7550	7550	0
10	20241226	210900	124943130	7550	7550	7550	7550	0
11	20241226	210800	124943130	7550	7550	7550	7550	0
12	20241226	210700	124943130	7550	7550	7550	7550	0
13	20241226	210600	124943130	7550	7550	7550	7550	0
14	20241226	210500	124943130	7550	7550	7550	7550	0
15	20241226	210400	124943130	7550	7550	7550	7550	0
16	20241226	210300	124943130	7550	7550	7550	7550	0
17	20241226	210200	124943130	7550	7550	7550	7550	0
18	20241226	210100	124943130	7550	7550	7550	7550	0
19	20241226	210000	124943130	7550	7550	7550	7550	0
20	20241226	205900	124943130	7550	7550	7550	7550	0
21	20241226	205800	124943130	7550	7550	7550	7550	0
22	20241226	205700	124943130	7550	7550	7550	7550	0
23	20241226	205600	124943130	7550	7550	7550	7550	0
24	20241226	205500	124943130	7550	7550	7550	7550	0
25	20241226	205400	124943130	7550	7550	7550	7550	0
26	20241226	205300	124943130	7550	7550	7550	7550	0
27	20241226	205200	124943130	7550	7550	7550	7550	0
28	20241226	205100	124943130	7550	7550	7550	7550	0
29	20241226	205000	124943130	7550	7550	7550	7550	0
30	20241226	204900	124943130	7550	7550	7550	7550	0
31	20241226	204800	124943130	7550	7550	7550	7550	0
32	20241226	204700	124943130	7550	7550	7550	7550	371
33	20241226	204600	124943130	7550	7550	7550	7550	0
34	20241226	204500	124943130	7550	7550	7550	7550	0
35	20241226	204400	124943130	7550	7550	7550	7550	0
36	20241226	204300	124943130	7550	7550	7550	7550	0
37	20241226	204200	124943130	7550	7550	7550	7550	0
38	20241226	204100	124943130	7550	7550	7550	7550	0
39	20241226	204000	124943130	7550	7550	7550	7550	0
40	20241226	203900	124943130	7550	7550	7550	7550	0
41	20241226	203800	124943130	7550	7550	7550	7550	0
42	20241226	203700	124943130	7550	7550	7550	7550	0
43	20241226	203600	124943130	7550	7550	7550	7550	0
44	20241226	203500	124943130	7550	7550	7550	7550	0
45	20241226	203400	124943130	7550	7550	7550	7550	0
46	20241226	203300	124943130	7550	7550	7550	7550	0
47	20241226	203200	124943130	7550	7550	7550	7550	0
48	20241226	203100	124943130	7550	7550	7550	7550	0
49	20241226	203000	124943130	7550	7550	7550	7550	0
50	20241226	202900	124943130	7550	7550	7550	7550	0
51	20241226	202800	124943130	7550	7550	7550	7550	0
52	20241226	202700	124943130	7550	7550	7550	7550	0
53	20241226	202600	124943130	7550	7550	7550	7550	0
54	20241226	202500	124943130	7550	7550	7550	7550	0
55	20241226	202400	124943130	7550	7550	7550	7550	0
56	20241226	202300	124943130	7550	7550	7550	7550	0
57	20241226	202200	124943130	7550	7550	7550	7550	0
58	20241226	202100	124943130	7550	7550	7550	7550	0
59	20241226	202000	124943130	7550	7550	7550	7550	0
60	20241226	201900	124943130	7550	7550	7550	7550	0
61	20241226	201800	124943130	7550	7550	7550	7550	0
62	20241226	201700	124943130	7550	7550	7550	7550	371
63	20241226	201600	124943130	7550	7550	7550	7550	0
64	20241226	201500	124943130	7550	7550	7550	7550	0
65	20241226	201400	124943130	7550	7550	7550	7550	0
66	20241226	201300	124943130	7550	7550	7550	7550	0
67	20241226	201200	124943130	7550	7550	7550	7550	0
68	20241226	201100	124943130	7550	7550	7550	7550	0
69	20241226	201000	124943130	7550	7550	7550	7550	0
70	20241226	200900	124943130	7550	7550	7550	7550	0
71	20241226	200800	124943130	7550	7550	7550	7550	0
72	20241226	200700	124943130	7550	7550	7550	7550	0
73	20241226	200600	124943130	7550	7550	7550	7550	0
74	20241226	200500	124943130	7550	7550	7550	7550	0
75	20241226	200400	124943130	7550	7550	7550	7550	0
76	20241226	200300	124943130	7550	7550	7550	7550	0
77	20241226	200200	124943130	7550	7550	7550	7550	0
78	20241226	200100	124943130	7550	7550	7550	7550	0
79	20241226	200000	124943130	7550	7550	7550	7550	0
80	20241226	195900	124943130	7550	7550	7550	7550	0
81	20241226	195800	124943130	7550	7550	7550	7550	0
82	20241226	195700	124943130	7550	7550	7550	7550	0
83	20241226	195600	124943130	7550	7550	7550	7550	0
84	20241226	195500	124943130	7550	7550	7550	7550	0
85	20241226	195400	124943130	7550	7550	7550	7550	0
86	20241226	195300	124943130	7550	7550	7550	7550	0
87	20241226	195200	124943130	7550	7550	7550	7550	0
88	20241226	195100	124943130	7550	7550	7550	7550	0
89	20241226	195000	124943130	7550	7550	7550	7550	0
90	20241226	194900	124943130	7550	7550	7550	7550	0
91	20241226	194800	124943130	7550	7550	7550	7550	0
92	20241226	194700	124943130	7550	7550	7550	7550	371
93	20241226	194600	124943130	7550	7550	7550	7550	0
94	20241226	194500	124943130	7550	7550	7550	7550	0
95	20241226	194400	124943130	7550	7550	7550	7550	0
96	20241226	194300	124943130	7550	7550	7550	7550	0
97	20241226	194200	124943130	7550	7550	7550	7550	0
98	20241226	194100	124943130	7550	7550	7550	7550	0
99	20241226	194000	124943130	7550	7550	7550	7550	0
100	20241226	193900	124943130	7550	7550	7550	7550	0
101	20241226	193800	124943130	7550	7550	7550	7550	0
102	20241226	193700	124943130	7550	7550	7550	7550	0
103	20241226	193600	124943130	7550	7550	7550	7550	0
104	20241226	193500	124943130	7550	7550	7550	7550	0
105	20241226	193400	124943130	7550	7550	7550	7550	0
106	20241226	193300	124943130	7550	7550	7550	7550	0
107	20241226	193200	124943130	7550	7550	7550	7550	0
108	20241226	193100	124943130	7550	7550	7550	7550	0
109	20241226	193000	124943130	7550	7550	7550	7550	0
110	20241226	192900	124943130	7550	7550	7550	7550	0
111	20241226	192800	124943130	7550	7550	7550	7550	0
112	20241226	192700	124943130	7550	7550	7550	7550	0
113	20241226	192600	124943130	7550	7550	7550	7550	0
114	20241226	192500	124943130	7550	7550	7550	7550	0
115	20241226	192400	124943130	7550	7550	7550	7550	0
116	20241226	192300	124943130	7550	7550	7550	7550	0
117	20241226	192200	124943130	7550	7550	7550	7550	0
118	20241226	192100	124943130	7550	7550	7550	7550	0
119	20241226	192000	124943130	7550	7550	7550	7550	0
120	20241226	191900	124943130	7550	7550	7550	7550	0
121	20241226	191800	124943130	7550	7550	7550	7550	0
122	20241226	191700	124943130	7550	7550	7550	7550	371
123	20241226	191600	124943130	7550	7550	7550	7550	0
124	20241226	191500	124943130	7550	7550	7550	7550	0
125	20241226	191400	124943130	7550	7550	7550	7550	0
126	20241226	191300	124943130	7550	7550	7550	7550	0
127	20241226	191200	124943130	7550	7550	7550	7550	0
128	20241226	191100	124943130	7550	7550	7550	7550	0
129	20241226	191000	124943130	7550	7550	7550	7550	0
130	20241226	190900	124943130	7550	7550	7550	7550	0
131	20241226	190800	124943130	7550	7550	7550	7550	0
132	20241226	190700	124943130	7550	7550	7550	7550	0
133	20241226	190600	124943130	7550	7550	7550	7550	0
134	20241226	190500	124943130	7550	7550	7550	7550	0
135	20241226	190400	124943130	7550	7550	7550	7550	0
136	20241226	190300	124943130	7550	7550	7550	7550	0
137	20241226	190200	124943130	7550	7550	7550	7550	0
138	20241226	190100	124943130	7550	7550	7550	7550	0
139	20241226	190000	124943130	7550	7550	7550	7550	0
140	20241226	185900	124943130	7550	7550	7550	7550	0
141	20241226	185800	124943130	7550	7550	7550	7550	0
142	20241226	185700	124943130	7550	7550	7550	7550	0
143	20241226	185600	124943130	7550	7550	7550	7550	0
144	20241226	185500	124943130	7550	7550	7550	7550	0
145	20241226	185400	124943130	7550	7550	7550	7550	0
146	20241226	185300	124943130	7550	7550	7550	7550	0
147	20241226	185200	124943130	7550	7550	7550	7550	0
148	20241226	185100	124943130	7550	7550	7550	7550	0
149	20241226	185000	124943130	7550	7550	7550	7550	0
150	20241226	184900	124943130	7550	7550	7550	7550	0
151	20241226	184800	124943130	7550	7550	7550	7550	0
152	20241226	184700	124943130	7550	7550	7550	7550	371
153	20241226	184600	124943130	7550	7550	7550	7550	0
154	20241226	184500	124943130	7550	7550	7550	7550	0
155	20241226	184400	124943130	7550	7550	7550	7550	0
156	20241226	184300	124943130	7550	7550	7550	7550	0
157	20241226	184200	124943130	7550	7550	7550	7550	0
158	20241226	184100	124943130	7550	7550	7550	7550	0
159	20241226	184000	124943130	7550	7550	7550	7550	0
160	20241226	183900	124943130	7550	7550	7550	7550	0
161	20241226	183800	124943130	7550	7550	7550	7550	0
162	20241226	183700	124943130	7550	7550	7550	7550	0
163	20241226	183600	124943130	7550	7550	7550	7550	0
164	20241226	183500	124943130	7550	7550	7550	7550	0
165	20241226	183400	124943130	7550	7550	7550	7550	0
166	20241226	183300	124943130	7550	7550	7550	7550	0
167	20241226	183200	124943130	7550	7550	7550	7550	0
168	20241226	183100	124943130	7550	7550	7550	7550	0
169	20241226	183000	124943130	7550	7550	7550	7550	0
170	20241226	182900	124943130	7550	7550	7550	7550	0
171	20241226	182800	124943130	7550	7550	7550	7550	0
172	20241226	182700	124943130	7550	7550	7550	7550	0
173	20241226	182600	124943130	7550	7550	7550	7550	0
174	20241226	182500	124943130	7550	7550	7550	7550	0
175	20241226	182400	124943130	7550	7550	7550	7550	0
176	20241226	182300	124943130	7550	7550	7550	7550	0
177	20241226	182200	124943130	7550	7550	7550	7550	0
178	20241226	182100	124943130	7550	7550	7550	7550	0
179	20241226	182000	124943130	7550	7550	7550	7550	0
180	20241226	181900	124943130	7550	7550	7550	7550	0
181	20241226	181800	124943130	7550	7550	7550	7550	0
182	20241226	181700	124943130	7550	7550	7550	7550	371
183	20241226	181600	124943130	7550	7550	7550	7550	0
184	20241226	181500	124943130	7550	7550	7550	7550	0
185	20241226	181400	124943130	7550	7550	7550	7550	0
186	20241226	181300	124943130	7550	7550	7550	7550	0
187	20241226	181200	124943130	7550	7550	7550	7550	0
188	20241226	181100	124943130	7550	7550	7550	7550	0
189	20241226	181000	124943130	7550	7550	7550	7550	0
190	20241226	180900	124943130	7550	7550	7550	7550	0
191	20241226	180800	124943130	7550	7550	7550	7550	0
192	20241226	180700	124943130	7550	7550	7550	7550	0
193	20241226	180600	124943130	7550	7550	7550	7550	0
194	20241226	180500	124943130	7550	7550	7550	7550	0
195	20241226	180400	124943130	7550	7550	7550	7550	0
196	20241226	180300	124943130	7550	7550	7550	7550	0
197	20241226	180200	124943130	7550	7550	7550	7550	0
198	20241226	180100	124943130	7550	7550	7550	7550	0
199	20241226	180000	124943130	7550	7550	7550	7550	0
200	20241226	175900	124943130	7550	7550	7550	7550	0
201	20241226	175800	124943130	7550	7550	7550	7550	0
202	20241226	175700	124943130	7550	7550	7550	7550	0
203	20241226	175600	124943130	7550	7550	7550	7550	0
204	20241226	175500	124943130	7550	7550	7550	7550	0
205	20241226	175400	124943130	7550	7550	7550	7550	0
206	20241226	175300	124943130	7550	7550	7550	7550	0
207	20241226	175200	124943130	7550	7550	7550	7550	0
208	20241226	175100	124943130	7550	7550	7550	7550	0
209	20241226	175000	124943130	7550	7550	7550	7550	0
210	20241226	174900	124943130	7550	7550	7550	7550	0
211	20241226	174800	124943130	7550	7550	7550	7550	0
212	20241226	174700	124943130	7550	7550	7550	7550	371
213	20241226	174600	124943130	7550	7550	7550	7550	0
214	20241226	174500	124943130	7550	7550	7550	7550	0
215	20241226	174400	124943130	7550	7550	7550	7550	0
216	20241226	174300	124943130	7550	7550	7550	7550	0
217	20241226	174200	124943130	7550	7550	7550	7550	0
218	20241226	174100	124943130	7550	7550	7550	7550	0
219	20241226	174000	124943130	7550	7550	7550	7550	0
220	20241226	173900	124943130	7550	7550	7550	7550	0
221	20241226	173800	124943130	7550	7550	7550	7550	0
222	20241226	173700	124943130	7550	7550	7550	7550	0
223	20241226	173600	124943130	7550	7550	7550	7550	0
224	20241226	173500	124943130	7550	7550	7550	7550	0
225	20241226	173400	124943130	7550	7550	7550	7550	0
226	20241226	173300	124943130	7550	7550	7550	7550	0
227	20241226	173200	124943130	7550	7550	7550	7550	0
228	20241226	173100	124943130	7550	7550	7550	7550	0
229	20241226	173000	124943130	7550	7550	7550	7550	0
230	20241226	172900	124943130	7550	7550	7550	7550	0
231	20241226	172800	124943130	7550	7550	7550	7550	0
232	20241226	172700	124943130	7550	7550	7550	7550	0
233	20241226	172600	124943130	7550	7550	7550	7550	0
234	20241226	172500	124943130	7550	7550	7550	7550	0
235	20241226	172400	124943130	7550	7550	7550	7550	0
236	20241226	172300	124943130	7550	7550	7550	7550	0
237	20241226	172200	124943130	7550	7550	7550	7550	0
238	20241226	172100	124943130	7550	7550	7550	7550	0
239	20241226	172000	124943130	7550	7550	7550	7550	0
240	20241226	171900	124943130	7550	7550	7550	7550	0
241	20241226	171800	124943130	7550	7550	7550	7550	0
242	20241226	171700	124943130	7550	7550	7550	7550	371
243	20241226	171600	124943130	7550	7550	7550	7550	0
244	20241226	171500	124943130	7550	7550	7550	7550	0
245	20241226	171400	124943130	7550	7550	7550	7550	0
246	20241226	171300	124943130	7550	7550	7550	7550	0
247	20241226	171200	124943130	7550	7550	7550	7550	0
248	20241226	171100	124943130	7550	7550	7550	7550	0
249	20241226	171000	124943130	7550	7550	7550	7550	0
250	20241226	170900	124943130	7550	7550	7550	7550	0
251	20241226	170800	124943130	7550	7550	7550	7550	0
252	20241226	170700	124943130	7550	7550	7550	7550	0
253	20241226	170600	124943130	7550	7550	7550	7550	0
254	20241226	170500	124943130	7550	7550	7550	7550	0
255	20241226	170400	124943130	7550	7550	7550	7550	0
256	20241226	170300	124943130	7550	7550	7550	7550	0
257	20241226	170200	124943130	7550	7550	7550	7550	0
258	20241226	170100	124943130	7550	7550	7550	7550	0
259	20241226	170000	124943130	7550	7550	7550	7550	0
260	20241226	165900	124943130	7550	7550	7550	7550	0
261	20241226	165800	124943130	7550	7550	7550	7550	0
262	20241226	165700	124943130	7550	7550	7550	7550	0
263	20241226	165600	124943130	7550	7550	7550	7550	0
264	20241226	165500	124943130	7550	7550	7550	7550	0
265	20241226	165400	124943130	7550	7550	7550	7550	0
266	20241226	165300	124943130	7550	7550	7550	7550	0
267	20241226	165200	124943130	7550	7550	7550	7550	0
268	20241226	165100	124943130	7550	7550	7550	7550	0
269	20241226	165000	124943130	7550	7550	7550	7550	0
270	20241226	164900	124943130	7550	7550	7550	7550	0
271	20241226	164800	124943130	7550	7550	7550	7550	0
272	20241226	164700	124943130	7550	7550	7550	7550	371
273	20241226	164600	124943130	7550	7550	7550	7550	0
274	20241226	164500	124943130	7550	7550	7550	7550	0
275	20241226	164400	124943130	7550	7550	7550	7550	0
276	20241226	164300	124943130	7550	7550	7550	7550	0
277	20241226	164200	124943130	7550	7550	7550	7550	0
278	20241226	164100	124943130	7550	7550	7550	7550	0
279	20241226	164000	124943130	7550	7550	7550	7550	0
280	20241226	163900	124943130	7550	7550	7550	7550	0
281	20241226	163800	124943130	7550	7550	7550	7550	0
282	20241226	163700	124943130	7550	7550	7550	7550	0
283	20241226	163600	124943130	7550	7550	7550	7550	0
284	20241226	163500	124943130	7550	7550	7550	7550	0
285	20241226	163400	124943130	7550	7550	7550	7550	0
286	20241226	163300	124943130	7550	7550	7550	7550	0
287	20241226	163200	124943130	7550	7550	7550	7550	0
288	20241226	163100	124943130	7550	7550	7550	7550	0
289	20241226	163000	124943130	7550	7550	7550	7550	0
290	20241226	162900	124943130	7550	7550	7550	7550	0
291	20241226	162800	124943130	7550	7550	7550	7550	0
292	20241226	162700	124943130	7550	7550	7550	7550	0
293	20241226	162600	124943130	7550	7550	7550	7550	0
294	20241226	162500	124943130	7550	7550	7550	7550	0
295	20241226	162400	124943130	7550	7550	7550	7550	0
296	20241226	162300	124943130	7550	7550	7550	7550	0
297	20241226	162200	124943130	7550	7550	7550	7550	0
298	20241226	162100	124943130	7550	7550	7550	7550	0
299	20241226	162000	124943130	7550	7550	7550	7550	0
300	20241226	161900	124943130	7550	7550	7550	7550	0
301	20241226	161800	124943130	7550	7550	7550	7550	0
302	20241226	161700	124943130	7550	7550	7550	7550	371
303	20241226	161600	124943130	7550	7550	7550	7550	0
304	20241226	161500	124943130	7550	7550	7550	7550	0
305	20241226	161400	124943130	7550	7550	7550	7550	0
306	20241226	161300	124943130	7550	7550	7550	7550	0
307	20241226	161200	124943130	7550	7550	7550	7550	0
308	20241226	161100	124943130	7550	7550	7550	7550	0
309	20241226	161000	124943130	7550	7550	7550	7550	0
310	20241226	160900	124943130	7550	7550	7550	7550	0
311	20241226	160800	124943130	7550	7550	7550	7550	0
312	20241226	160700	124943130	7550	7550	7550	7550	0
313	20241226	160600	124943130	7550	7550	7550	7550	0
314	20241226	160500	124943130	7550	7550	7550	7550	0
315	20241226	160400	124943130	7550	7550	7550	7550	0
316	20241226	160300	124943130	7550	7550	7550	7550	0
317	20241226	160200	124943130	7550	7550	7550	7550	0
318	20241226	160100	124943130	7550	7550	7550	7550	0
319	20241226	160000	124943130	7550	7550	7550	7550	0
320	20241226	155900	124943130	7550	7550	7550	7550	0
321	20241226	155800	124943130	7550	7550	7550	7550	0
322	20241226	155700	124943130	7550	7550	7550	7550	0
323	20241226	155600	124943130	7550	7550	7550	7550	0
324	20241226	155500	124943130	7550	7550	7550	7550	0
325	20241226	155400	124943130	7550	7550	7550	7550	0
326	20241226	155300	124943130	7550	7550	7550	7550	0
327	20241226	155200	124943130	7550	7550	7550	7550	0
328	20241226	155100	124943130	7550	7550	7550	7550	0
329	20241226	155000	124943130	7550	7550	7550	7550	0
330	20241226	154900	124943130	7550	7550	7550	7550	0
331	20241226	154800	124943130	7550	7550	7550	7550	0
332	20241226	154700	124943130	7550	7550	7550	7550	371
333	20241226	154600	124943130	7550	7550	7550	7550	0
334	20241226	154500	124943130	7550	7550	7550	7550	0
335	20241226	154400	124943130	7550	7550	7550	7550	0
336	20241226	154300	124943130	7550	7550	7550	7550	0
337	20241226	154200	124943130	7550	7550	7550	7550	0
338	20241226	154100	124943130	7550	7550	7550	7550	0
339	20241226	154000	124943130	7550	7550	7550	7550	0
340	20241226	153900	124943130	7550	7550	7550	7550	0
341	20241226	153800	124943130	7550	7550	7550	7550	0
342	20241226	153700	124943130	7550	7550	7550	7550	0
343	20241226	153600	124943130	7550	7550	7550	7550	0
344	20241226	153500	124943130	7550	7550	7550	7550	0
345	20241226	153400	124943130	7550	7550	7550	7550	0
346	20241226	153300	124943130	7550	7550	7550	7550	0
347	20241226	153200	124943130	7550	7550	7550	7550	0
348	20241226	153100	124943130	7550	7550	7550	7550	0
349	20241226	153000	124943130	7550	7550	7550	7550	371
350	20241226	152900	122142080	7550	7550	7550	7550	0
351	20241226	152800	122142080	7550	7550	7550	7550	0
352	20241226	152700	122142080	7550	7550	7550	7550	0
353	20241226	152600	122142080	7550	7550	7550	7550	0
354	20241226	152500	122142080	7550	7550	7550	7550	0
355	20241226	152400	122142080	7550	7550	7550	7550	0
356	20241226	152300	122142080	7550	7550	7550	7550	0
357	20241226	152200	122142080	7550	7550	7550	7550	0
358	20241226	152100	122142080	7550	7550	7550	7550	0
359	20241226	152000	122142080	7550	7550	7550	7550	0
360	20241226	151900	122142080	7550	7540	7550	7530	229
361	20241226	151800	120417290	7540	7540	7540	7540	0
362	20241226	151700	120417290	7540	7550	7550	7540	45
363	20241226	151600	120077730	7560	7560	7560	7560	0
364	20241226	151500	120077730	7560	7560	7560	7560	1
365	20241226	151400	120070170	7540	7540	7540	7540	0
366	20241226	151300	120070170	7540	7550	7560	7540	175
367	20241226	151200	118750240	7550	7550	7550	7550	0
368	20241226	151100	118750240	7550	7550	7550	7550	24
369	20241226	151000	118569040	7560	7560	7560	7560	50
370	20241226	150900	118191040	7560	7560	7560	7560	30
371	20241226	150800	117964240	7540	7540	7540	7540	0
372	20241226	150700	117964240	7540	7540	7540	7540	22
373	20241226	150600	117798360	7560	7560	7560	7560	0
374	20241226	150500	117798360	7560	7560	7560	7560	0
375	20241226	150400	117798360	7560	7560	7560	7560	0
376	20241226	150300	117798360	7560	7560	7560	7560	0
377	20241226	150200	117798360	7560	7540	7560	7530	61
378	20241226	150100	117338790	7550	7560	7560	7550	29
379	20241226	150000	117119560	7560	7560	7560	7560	0
380	20241226	145900	117119560	7560	7560	7560	7560	1
381	20241226	145800	117112000	7560	7560	7560	7560	12
382	20241226	145700	117021280	7560	7560	7560	7560	25
383	20241226	145600	116832280	7580	7580	7580	7580	61
384	20241226	145500	116369900	7580	7580	7580	7580	0
385	20241226	145400	116369900	7580	7580	7580	7580	0
386	20241226	145300	116369900	7580	7580	7580	7580	0
387	20241226	145200	116369900	7580	7580	7580	7580	1
388	20241226	145100	116362320	7550	7550	7550	7550	21
389	20241226	145000	116203770	7550	7550	7550	7550	0
390	20241226	144900	116203770	7550	7550	7550	7550	43
391	20241226	144800	115879120	7530	7530	7530	7530	0
392	20241226	144700	115879120	7530	7530	7530	7530	0
393	20241226	144600	115879120	7530	7530	7530	7530	0
394	20241226	144500	115879120	7530	7530	7530	7530	0
395	20241226	144400	115879120	7530	7530	7530	7530	0
396	20241226	144300	115879120	7530	7540	7540	7530	259
397	20241226	144200	113928030	7540	7540	7540	7540	0
398	20241226	144100	113928030	7540	7610	7610	7530	1159
399	20241226	144000	105171080	7600	7600	7600	7600	0
400	20241226	143900	105171080	7600	7600	7600	7600	0
401	20241226	143800	105171080	7600	7600	7600	7600	0
402	20241226	143700	105171080	7600	7600	7600	7600	0
403	20241226	143600	105171080	7600	7610	7610	7600	174
404	20241226	143500	103847380	7610	7610	7610	7610	0
405	20241226	143400	103847380	7610	7610	7610	7610	0
406	20241226	143300	103847380	7610	7620	7620	7610	49
407	20241226	143200	103474220	7620	7620	7620	7620	0
408	20241226	143100	103474220	7620	7620	7620	7620	0
409	20241226	143000	103474220	7620	7620	7620	7620	0
410	20241226	142900	103474220	7620	7620	7620	7620	24
411	20241226	142800	103291340	7620	7620	7620	7620	0
412	20241226	142700	103291340	7620	7620	7620	7620	0
413	20241226	142600	103291340	7620	7620	7620	7620	0
414	20241226	142500	103291340	7620	7620	7620	7620	46
415	20241226	142400	102940820	7610	7610	7610	7610	0
416	20241226	142300	102940820	7610	7610	7610	7610	1
417	20241226	142200	102933210	7600	7600	7600	7600	0
418	20241226	142100	102933210	7600	7600	7600	7600	0
419	20241226	142000	102933210	7600	7600	7600	7600	0
420	20241226	141900	102933210	7600	7600	7600	7600	0
421	20241226	141800	102933210	7600	7600	7600	7600	0
422	20241226	141700	102933210	7600	7600	7600	7600	0
423	20241226	141600	102933210	7600	7600	7600	7600	0
424	20241226	141500	102933210	7600	7600	7600	7600	0
425	20241226	141400	102933210	7600	7600	7600	7600	0
426	20241226	141300	102933210	7600	7600	7600	7600	27
427	20241226	141200	102728010	7600	7600	7600	7600	0
428	20241226	141100	102728010	7600	7600	7600	7600	0
429	20241226	141000	102728010	7600	7600	7600	7600	0
430	20241226	140900	102728010	7600	7600	7600	7600	33
431	20241226	140800	102477210	7590	7590	7590	7590	0
432	20241226	140700	102477210	7590	7590	7590	7590	0
433	20241226	140600	102477210	7590	7590	7590	7590	0
434	20241226	140500	102477210	7590	7600	7600	7590	60
435	20241226	140400	102021570	7590	7590	7590	7590	0
436	20241226	140300	102021570	7590	7590	7590	7590	0
437	20241226	140200	102021570	7590	7590	7590	7590	0
438	20241226	140100	102021570	7590	7590	7590	7590	0
439	20241226	140000	102021570	7590	7590	7590	7590	23
440	20241226	135900	101847000	7590	7590	7590	7590	0
441	20241226	135800	101847000	7590	7590	7590	7590	0
442	20241226	135700	101847000	7590	7590	7590	7590	0
443	20241226	135600	101847000	7590	7590	7590	7590	0
444	20241226	135500	101847000	7590	7590	7590	7590	0
445	20241226	135400	101847000	7590	7590	7590	7590	26
446	20241226	135300	101649660	7590	7590	7590	7590	0
447	20241226	135200	101649660	7590	7590	7590	7590	0
448	20241226	135100	101649660	7590	7590	7590	7590	6
449	20241226	135000	101604120	7590	7590	7590	7590	0
450	20241226	134900	101604120	7590	7590	7590	7590	20
451	20241226	134800	101452320	7590	7590	7590	7590	0
452	20241226	134700	101452320	7590	7590	7590	7590	0
453	20241226	134600	101452320	7590	7590	7590	7590	27
454	20241226	134500	101247390	7590	7590	7590	7590	0
455	20241226	134400	101247390	7590	7590	7590	7590	0
456	20241226	134300	101247390	7590	7590	7590	7590	0
457	20241226	134200	101247390	7590	7590	7590	7590	0
458	20241226	134100	101247390	7590	7610	7610	7590	60
459	20241226	134000	100791180	7600	7610	7610	7600	3
460	20241226	133900	100768360	7610	7610	7610	7610	0
461	20241226	133800	100768360	7610	7610	7610	7610	9
462	20241226	133700	100699870	7620	7620	7620	7620	24
463	20241226	133600	100516990	7620	7620	7620	7620	0
464	20241226	133500	100516990	7620	7620	7620	7620	0
465	20241226	133400	100516990	7620	7640	7640	7620	32
466	20241226	133300	100273130	7640	7630	7640	7630	25
467	20241226	133200	100082370	7620	7620	7620	7620	0
468	20241226	133100	100082370	7620	7620	7620	7620	0
469	20241226	133000	100082370	7620	7620	7620	7620	0
470	20241226	132900	100082370	7620	7620	7620	7620	0
471	20241226	132800	100082370	7620	7620	7620	7620	0
472	20241226	132700	100082370	7620	7630	7630	7620	7
473	20241226	132600	100029020	7630	7630	7630	7630	0
474	20241226	132500	100029020	7630	7630	7630	7630	28
475	20241226	132400	99815380	7630	7630	7630	7630	0
476	20241226	132300	99815380	7630	7630	7630	7630	0
477	20241226	132200	99815380	7630	7630	7630	7630	2
478	20241226	132100	99800120	7630	7630	7630	7630	24
479	20241226	132000	99617000	7630	7630	7630	7630	0
480	20241226	131900	99617000	7630	7630	7630	7630	0
481	20241226	131800	99617000	7630	7630	7630	7630	0
482	20241226	131700	99617000	7630	7630	7630	7630	23
483	20241226	131600	99441510	7630	7630	7630	7630	0
484	20241226	131500	99441510	7630	7630	7630	7630	0
485	20241226	131400	99441510	7630	7630	7630	7630	0
486	20241226	131300	99441510	7630	7630	7630	7630	22
487	20241226	131200	99273650	7620	7620	7620	7620	6
488	20241226	131100	99227930	7620	7620	7620	7620	0
489	20241226	131000	99227930	7620	7630	7630	7620	13
490	20241226	130900	99128850	7630	7630	7630	7630	22
491	20241226	130800	98960990	7630	7630	7630	7630	0
492	20241226	130700	98960990	7630	7630	7630	7630	0
493	20241226	130600	98960990	7630	7630	7630	7630	0
494	20241226	130500	98960990	7630	7630	7630	7630	26
495	20241226	130400	98762610	7620	7620	7620	7620	0
496	20241226	130300	98762610	7620	7620	7620	7620	0
497	20241226	130200	98762610	7620	7620	7620	7620	0
498	20241226	130100	98762610	7620	7620	7620	7620	15
499	20241226	130000	98648310	7620	7620	7620	7620	0
500	20241226	125900	98648310	7620	7620	7620	7620	0
501	20241226	125800	98648310	7620	7620	7620	7620	0
502	20241226	125700	98648310	7620	7630	7630	7620	77
503	20241226	125600	98061360	7620	7630	7630	7620	32
504	20241226	125500	97817250	7640	7640	7640	7640	0
505	20241226	125400	97817250	7640	7640	7640	7640	0
506	20241226	125300	97817250	7640	7640	7640	7640	28
507	20241226	125200	97603330	7620	7620	7620	7620	0
508	20241226	125100	97603330	7620	7620	7620	7620	0
509	20241226	125000	97603330	7620	7620	7620	7620	0
510	20241226	124900	97603330	7620	7620	7620	7620	0
511	20241226	124800	97603330	7620	7620	7620	7620	0
512	20241226	124700	97603330	7620	7620	7620	7620	0
513	20241226	124600	97603330	7620	7620	7620	7620	0
514	20241226	124500	97603330	7620	7620	7620	7620	0
515	20241226	124400	97603330	7620	7620	7620	7620	0
516	20241226	124300	97603330	7620	7620	7620	7620	0
517	20241226	124200	97603330	7620	7620	7620	7620	0
518	20241226	124100	97603330	7620	7640	7640	7620	86
519	20241226	124000	96946900	7630	7630	7630	7630	0
520	20241226	123900	96946900	7630	7630	7630	7630	0
521	20241226	123800	96946900	7630	7630	7630	7630	0
522	20241226	123700	96946900	7630	7630	7630	7630	3
523	20241226	123600	96924010	7620	7620	7620	7620	4
524	20241226	123500	96893530	7640	7640	7640	7640	0
525	20241226	123400	96893530	7640	7640	7640	7640	0
526	20241226	123300	96893530	7640	7640	7640	7640	1
527	20241226	123200	96885890	7620	7620	7620	7620	0
528	20241226	123100	96885890	7620	7620	7620	7620	0
529	20241226	123000	96885890	7620	7620	7620	7620	24
530	20241226	122900	96703010	7640	7640	7640	7640	0
531	20241226	122800	96703010	7640	7640	7640	7640	0
532	20241226	122700	96703010	7640	7640	7640	7640	1
533	20241226	122600	96695370	7620	7620	7620	7620	0
534	20241226	122500	96695370	7620	7630	7630	7620	303
535	20241226	122400	94383750	7620	7620	7620	7620	0
536	20241226	122300	94383750	7620	7620	7620	7620	0
537	20241226	122200	94383750	7620	7620	7620	7620	13
538	20241226	122100	94284690	7630	7630	7630	7630	23
539	20241226	122000	94109200	7630	7630	7630	7630	0
540	20241226	121900	94109200	7630	7630	7630	7630	0
541	20241226	121800	94109200	7630	7630	7630	7630	1
542	20241226	121700	94101570	7620	7620	7620	7620	13
543	20241226	121600	94002510	7620	7630	7630	7620	14
544	20241226	121500	93895730	7630	7630	7630	7630	2
545	20241226	121400	93880470	7640	7640	7640	7640	0
546	20241226	121300	93880470	7640	7640	7640	7640	27
547	20241226	121200	93674190	7640	7640	7640	7640	0
548	20241226	121100	93674190	7640	7640	7640	7640	0
549	20241226	121000	93674190	7640	7640	7640	7640	1
550	20241226	120900	93666550	7640	7640	7640	7630	57
551	20241226	120800	93231130	7630	7630	7630	7630	0
552	20241226	120700	93231130	7630	7630	7630	7630	0
553	20241226	120600	93231130	7630	7630	7630	7630	0
554	20241226	120500	93231130	7630	7630	7630	7630	11
555	20241226	120400	93147200	7640	7640	7640	7640	0
556	20241226	120300	93147200	7640	7640	7640	7640	0
557	20241226	120200	93147200	7640	7640	7640	7640	0
558	20241226	120100	93147200	7640	7630	7640	7630	54
559	20241226	120000	92735040	7630	7630	7630	7630	0
560	20241226	115900	92735040	7630	7630	7630	7630	0
561	20241226	115800	92735040	7630	7630	7630	7630	2
562	20241226	115700	92719780	7630	7630	7630	7630	0
563	20241226	115600	92719780	7630	7630	7630	7630	0
564	20241226	115500	92719780	7630	7630	7630	7630	0
565	20241226	115400	92719780	7630	7630	7630	7630	1
566	20241226	115300	92712150	7570	7630	7630	7570	2
567	20241226	115200	92696950	7580	7580	7580	7580	24
568	20241226	115100	92515030	7630	7630	7630	7630	0
569	20241226	115000	92515030	7630	7630	7630	7630	0
570	20241226	114900	92515030	7630	7630	7630	7630	0
571	20241226	114800	92515030	7630	7630	7630	7630	1
572	20241226	114700	92507400	7590	7590	7590	7590	0
573	20241226	114600	92507400	7590	7590	7590	7590	0
574	20241226	114500	92507400	7590	7590	7590	7590	0
575	20241226	114400	92507400	7590	7590	7590	7590	0
576	20241226	114300	92507400	7590	7640	7640	7590	149
577	20241226	114200	91371810	7640	7640	7640	7640	0
578	20241226	114100	91371810	7640	7640	7640	7640	0
579	20241226	114000	91371810	7640	7640	7640	7640	0
580	20241226	113900	91371810	7640	7640	7640	7640	23
581	20241226	113800	91196090	7640	7640	7640	7640	0
582	20241226	113700	91196090	7640	7640	7640	7640	0
583	20241226	113600	91196090	7640	7640	7640	7640	0
584	20241226	113500	91196090	7640	7640	7640	7640	0
585	20241226	113400	91196090	7640	7640	7640	7640	23
586	20241226	113300	91020370	7640	7640	7640	7640	0
587	20241226	113200	91020370	7640	7640	7640	7640	0
588	20241226	113100	91020370	7640	7640	7640	7640	0
589	20241226	113000	91020370	7640	7640	7640	7640	26
590	20241226	112900	90821730	7630	7630	7630	7630	0
591	20241226	112800	90821730	7630	7630	7630	7630	0
592	20241226	112700	90821730	7630	7630	7630	7630	0
593	20241226	112600	90821730	7630	7630	7660	7630	24
594	20241226	112500	90638550	7630	7630	7630	7630	1
595	20241226	112400	90630920	7620	7620	7620	7620	0
596	20241226	112300	90630920	7620	7620	7620	7620	0
597	20241226	112200	90630920	7620	7620	7620	7620	12
598	20241226	112100	90539480	7620	7620	7620	7620	0
599	20241226	112000	90539480	7620	7620	7620	7620	1
600	20241226	111900	90531860	7600	7620	7620	7600	56
601	20241226	111800	90106240	7600	7620	7620	7600	11
602	20241226	111700	90022540	7620	7620	7620	7620	0
603	20241226	111600	90022540	7620	7600	7620	7600	20
604	20241226	111500	89870380	7600	7600	7600	7600	0
605	20241226	111400	89870380	7600	7590	7600	7590	21
606	20241226	111300	89710930	7590	7590	7590	7590	5
607	20241226	111200	89672980	7580	7580	7580	7580	0
608	20241226	111100	89672980	7580	7580	7580	7580	0
609	20241226	111000	89672980	7580	7580	7580	7580	21
610	20241226	110900	89513800	7570	7570	7570	7570	0
611	20241226	110800	89513800	7570	7570	7570	7570	0
612	20241226	110700	89513800	7570	7570	7570	7570	50
613	20241226	110600	89135300	7560	7560	7560	7560	0
614	20241226	110500	89135300	7560	7560	7560	7560	27
615	20241226	110400	88931180	7580	7580	7580	7580	0
616	20241226	110300	88931180	7580	7580	7580	7580	0
617	20241226	110200	88931180	7580	7580	7580	7580	0
618	20241226	110100	88931180	7580	7580	7580	7580	1
619	20241226	110000	88923600	7550	7580	7580	7550	22
620	20241226	105900	88757470	7580	7580	7580	7580	0
621	20241226	105800	88757470	7580	7580	7580	7580	1
622	20241226	105700	88749890	7540	7540	7540	7540	19
623	20241226	105600	88606630	7580	7580	7580	7580	0
624	20241226	105500	88606630	7580	7580	7580	7580	0
625	20241226	105400	88606630	7580	7530	7580	7530	24
626	20241226	105300	88425860	7580	7580	7580	7580	0
627	20241226	105200	88425860	7580	7580	7580	7580	1
628	20241226	105100	88418280	7540	7540	7540	7540	198
629	20241226	105000	86925360	7550	7550	7550	7550	57
630	20241226	104900	86495010	7590	7590	7590	7590	0
631	20241226	104800	86495010	7590	7590	7590	7590	0
632	20241226	104700	86495010	7590	7550	7590	7550	62
633	20241226	104600	86026870	7550	7550	7550	7550	76
634	20241226	104500	85453070	7600	7600	7600	7600	0
635	20241226	104400	85453070	7600	7600	7600	7570	1059
636	20241226	104300	77432340	7610	7610	7610	7610	0
637	20241226	104200	77432340	7610	7610	7610	7610	26
638	20241226	104100	77234480	7600	7600	7600	7600	0
639	20241226	104000	77234480	7600	7600	7600	7600	0
640	20241226	103900	77234480	7600	7600	7600	7600	0
641	20241226	103800	77234480	7600	7610	7610	7600	177
642	20241226	103700	75888120	7610	7610	7610	7610	0
643	20241226	103600	75888120	7610	7610	7610	7610	1
644	20241226	103500	75880510	7600	7600	7600	7600	0
645	20241226	103400	75880510	7600	7600	7600	7600	0
646	20241226	103300	75880510	7600	7600	7600	7600	42
647	20241226	103200	75561310	7610	7610	7610	7610	0
648	20241226	103100	75561310	7610	7620	7620	7610	62
649	20241226	103000	75089240	7610	7610	7610	7610	0
650	20241226	102900	75089240	7610	7610	7610	7610	0
651	20241226	102800	75089240	7610	7610	7610	7610	0
652	20241226	102700	75089240	7610	7610	7610	7610	0
653	20241226	102600	75089240	7610	7610	7610	7610	21
654	20241226	102500	74929430	7600	7600	7600	7600	18
655	20241226	102400	74792630	7600	7600	7600	7600	1
656	20241226	102300	74785030	7590	7590	7590	7590	0
657	20241226	102200	74785030	7590	7590	7590	7590	6
658	20241226	102100	74739490	7580	7580	7580	7580	0
659	20241226	102000	74739490	7580	7580	7580	7580	0
660	20241226	101900	74739490	7580	7590	7590	7580	69
661	20241226	101800	74216220	7570	7570	7570	7570	0
662	20241226	101700	74216220	7570	7570	7570	7570	32
663	20241226	101600	73973980	7570	7570	7570	7570	37
664	20241226	101500	73693890	7570	7600	7600	7570	484
665	20241226	101400	70017590	7600	7600	7600	7600	0
666	20241226	101300	70017590	7600	7600	7600	7600	0
667	20241226	101200	70017590	7600	7600	7600	7600	0
668	20241226	101100	70017590	7600	7640	7640	7600	818
669	20241226	101000	63800750	7650	7650	7650	7650	1
670	20241226	100900	63793100	7600	7600	7600	7600	450
671	20241226	100800	60373100	7600	7620	7620	7600	293
672	20241226	100700	58142670	7680	7680	7680	7680	0
673	20241226	100600	58142670	7680	7680	7680	7680	0
674	20241226	100500	58142670	7680	7680	7680	7680	0
675	20241226	100400	58142670	7680	7680	7680	7680	0
676	20241226	100300	58142670	7680	7680	7680	7680	0
677	20241226	100200	58142670	7680	7680	7680	7680	1
678	20241226	100100	58134990	7600	7580	7600	7550	1192
679	20241226	100000	49101200	7600	7600	7600	7600	0
680	20241226	095900	49101200	7600	7600	7600	7600	0
681	20241226	095800	49101200	7600	7600	7600	7600	0
682	20241226	095700	49101200	7600	7600	7600	7600	0
683	20241226	095600	49101200	7600	7600	7600	7600	1
684	20241226	095500	49093600	7570	7600	7600	7570	530
685	20241226	095400	45070720	7650	7600	7650	7600	200
686	20241226	095300	43545610	7550	7570	7570	7550	1538
687	20241226	095200	31910780	7570	7580	7580	7570	45
688	20241226	095100	31570080	7580	7600	7600	7580	386
689	20241226	095000	28636900	7640	7640	7640	7640	0
690	20241226	094900	28636900	7640	7600	7640	7590	284
691	20241226	094800	26479710	7610	7660	7660	7610	244
692	20241226	094700	24613270	7700	7700	7700	7700	0
693	20241226	094600	24613270	7700	7700	7700	7700	0
694	20241226	094500	24613270	7700	7660	7700	7660	1435
695	20241226	094400	13621130	7700	7670	7700	7660	94
696	20241226	094300	12900250	7670	7670	7670	7670	0
697	20241226	094200	12900250	7670	7670	7670	7670	100
698	20241226	094100	12133250	7660	7660	7660	7660	0
699	20241226	094000	12133250	7660	7650	7660	7650	334
700	20241226	093900	9574990	7640	7640	7640	7640	0
701	20241226	093800	9574990	7640	7640	7640	7640	0
702	20241226	093700	9574990	7640	7630	7640	7630	197
703	20241226	093600	8071470	7590	7590	7590	7590	0
704	20241226	093500	8071470	7590	7590	7590	7590	0
705	20241226	093400	8071470	7590	7590	7590	7590	0
706	20241226	093300	8071470	7590	7590	7590	7590	0
707	20241226	093200	8071470	7590	7590	7590	7590	0
708	20241226	093100	8071470	7590	7590	7590	7590	8
709	20241226	093000	8010750	7590	7630	7630	7590	28
710	20241226	092900	7798190	7630	7630	7630	7630	0
711	20241226	092800	7798190	7630	7630	7630	7630	0
712	20241226	092700	7798190	7630	7630	7630	7630	0
713	20241226	092600	7798190	7630	7630	7630	7630	1
714	20241226	092500	7790560	7580	7580	7580	7580	0
715	20241226	092400	7790560	7580	7580	7580	7580	60
716	20241226	092300	7335760	7580	7580	7580	7580	100
717	20241226	092200	6577760	7590	7590	7590	7590	11
718	20241226	092100	6494270	7630	7630	7630	7630	1
719	20241226	092000	6486640	7600	7600	7600	7600	28
720	20241226	091900	6273840	7630	7630	7630	7630	3
721	20241226	091800	6250950	7630	7630	7630	7630	0
722	20241226	091700	6250950	7630	7630	7630	7630	20
723	20241226	091600	6098350	7600	7600	7600	7600	201
724	20241226	091500	4570750	7600	7610	7610	7600	59
725	20241226	091400	4122320	7650	7610	7650	7610	10
726	20241226	091300	4046180	7610	7640	7640	7610	112
727	20241226	091200	3190920	7640	7670	7670	7640	232
728	20241226	091100	1414460	7670	7670	7670	7670	0
729	20241226	091000	1414460	7670	7720	7720	7670	117
730	20241226	090900	514870	7720	7720	7720	7720	16
731	20241226	090800	391350	7650	7650	7650	7650	0
732	20241226	090700	391350	7650	7650	7650	7650	13
733	20241226	090600	291900	7720	7720	7720	7720	0
734	20241226	090500	291900	7720	7720	7720	7720	0
735	20241226	090400	291900	7720	7720	7720	7720	0
736	20241226	090300	291900	7720	7720	7720	7720	0
737	20241226	090200	291900	7720	7720	7720	7720	0
738	20241226	090100	291900	7720	7680	7720	7680	33
739	20241226	090000	38400	7680	7680	7680	7680	5