KissMeData/029960/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191300	651011360	9060	9060	9060	9060	6390
3	20241226	191200	651011360	9060	9060	9060	9060	0
4	20241226	191100	651011360	9060	9060	9060	9060	0
5	20241226	191000	651011360	9060	9060	9060	9060	0
6	20241226	190900	651011360	9060	9060	9060	9060	0
7	20241226	190800	651011360	9060	9060	9060	9060	0
8	20241226	190700	651011360	9060	9060	9060	9060	0
9	20241226	190600	651011360	9060	9060	9060	9060	0
10	20241226	190500	651011360	9060	9060	9060	9060	0
11	20241226	190400	651011360	9060	9060	9060	9060	0
12	20241226	190300	651011360	9060	9060	9060	9060	0
13	20241226	190200	651011360	9060	9060	9060	9060	0
14	20241226	190100	651011360	9060	9060	9060	9060	0
15	20241226	190000	651011360	9060	9060	9060	9060	0
16	20241226	185900	651011360	9060	9060	9060	9060	0
17	20241226	185800	651011360	9060	9060	9060	9060	0
18	20241226	185700	651011360	9060	9060	9060	9060	0
19	20241226	185600	651011360	9060	9060	9060	9060	0
20	20241226	185500	651011360	9060	9060	9060	9060	0
21	20241226	185400	651011360	9060	9060	9060	9060	0
22	20241226	185300	651011360	9060	9060	9060	9060	0
23	20241226	185200	651011360	9060	9060	9060	9060	0
24	20241226	185100	651011360	9060	9060	9060	9060	0
25	20241226	185000	651011360	9060	9060	9060	9060	0
26	20241226	184900	651011360	9060	9060	9060	9060	0
27	20241226	184800	651011360	9060	9060	9060	9060	0
28	20241226	184700	651011360	9060	9060	9060	9060	0
29	20241226	184600	651011360	9060	9060	9060	9060	0
30	20241226	184500	651011360	9060	9060	9060	9060	0
31	20241226	184400	651011360	9060	9060	9060	9060	0
32	20241226	184300	651011360	9060	9060	9060	9060	6390
33	20241226	184200	651011360	9060	9060	9060	9060	0
34	20241226	184100	651011360	9060	9060	9060	9060	0
35	20241226	184000	651011360	9060	9060	9060	9060	0
36	20241226	183900	651011360	9060	9060	9060	9060	0
37	20241226	183800	651011360	9060	9060	9060	9060	0
38	20241226	183700	651011360	9060	9060	9060	9060	0
39	20241226	183600	651011360	9060	9060	9060	9060	0
40	20241226	183500	651011360	9060	9060	9060	9060	0
41	20241226	183400	651011360	9060	9060	9060	9060	0
42	20241226	183300	651011360	9060	9060	9060	9060	0
43	20241226	183200	651011360	9060	9060	9060	9060	0
44	20241226	183100	651011360	9060	9060	9060	9060	0
45	20241226	183000	651011360	9060	9060	9060	9060	0
46	20241226	182900	651011360	9060	9060	9060	9060	0
47	20241226	182800	651011360	9060	9060	9060	9060	0
48	20241226	182700	651011360	9060	9060	9060	9060	0
49	20241226	182600	651011360	9060	9060	9060	9060	0
50	20241226	182500	651011360	9060	9060	9060	9060	0
51	20241226	182400	651011360	9060	9060	9060	9060	0
52	20241226	182300	651011360	9060	9060	9060	9060	0
53	20241226	182200	651011360	9060	9060	9060	9060	0
54	20241226	182100	651011360	9060	9060	9060	9060	0
55	20241226	182000	651011360	9060	9060	9060	9060	0
56	20241226	181900	651011360	9060	9060	9060	9060	0
57	20241226	181800	651011360	9060	9060	9060	9060	0
58	20241226	181700	651011360	9060	9060	9060	9060	0
59	20241226	181600	651011360	9060	9060	9060	9060	0
60	20241226	181500	651011360	9060	9060	9060	9060	0
61	20241226	181400	651011360	9060	9060	9060	9060	0
62	20241226	181300	651011360	9060	9060	9060	9060	6390
63	20241226	181200	651011360	9060	9060	9060	9060	0
64	20241226	181100	651011360	9060	9060	9060	9060	0
65	20241226	181000	651011360	9060	9060	9060	9060	0
66	20241226	180900	651011360	9060	9060	9060	9060	0
67	20241226	180800	651011360	9060	9060	9060	9060	0
68	20241226	180700	651011360	9060	9060	9060	9060	0
69	20241226	180600	651011360	9060	9060	9060	9060	0
70	20241226	180500	651011360	9060	9060	9060	9060	0
71	20241226	180400	651011360	9060	9060	9060	9060	0
72	20241226	180300	651011360	9060	9060	9060	9060	0
73	20241226	180200	651011360	9060	9060	9060	9060	0
74	20241226	180100	651011360	9060	9060	9060	9060	0
75	20241226	180000	651011360	9060	9060	9060	9060	0
76	20241226	175900	651011360	9060	9060	9060	9060	0
77	20241226	175800	651011360	9060	9060	9060	9060	0
78	20241226	175700	651011360	9060	9060	9060	9060	0
79	20241226	175600	651011360	9060	9060	9060	9060	0
80	20241226	175500	651011360	9060	9060	9060	9060	0
81	20241226	175400	651011360	9060	9060	9060	9060	0
82	20241226	175300	651011360	9060	9060	9060	9060	0
83	20241226	175200	651011360	9060	9060	9060	9060	0
84	20241226	175100	651011360	9060	9060	9060	9060	0
85	20241226	175000	651011360	9060	9060	9060	9060	0
86	20241226	174900	651011360	9060	9060	9060	9060	0
87	20241226	174800	651011360	9060	9060	9060	9060	0
88	20241226	174700	651011360	9060	9060	9060	9060	0
89	20241226	174600	651011360	9060	9060	9060	9060	0
90	20241226	174500	651011360	9060	9060	9060	9060	0
91	20241226	174400	651011360	9060	9060	9060	9060	0
92	20241226	174300	651011360	9060	9060	9060	9060	6390
93	20241226	174200	651011360	9060	9060	9060	9060	0
94	20241226	174100	651011360	9060	9060	9060	9060	0
95	20241226	174000	651011360	9060	9060	9060	9060	0
96	20241226	173900	651011360	9060	9060	9060	9060	0
97	20241226	173800	651011360	9060	9060	9060	9060	0
98	20241226	173700	651011360	9060	9060	9060	9060	0
99	20241226	173600	651011360	9060	9060	9060	9060	0
100	20241226	173500	651011360	9060	9060	9060	9060	0
101	20241226	173400	651011360	9060	9060	9060	9060	0
102	20241226	173300	651011360	9060	9060	9060	9060	0
103	20241226	173200	651011360	9060	9060	9060	9060	0
104	20241226	173100	651011360	9060	9060	9060	9060	0
105	20241226	173000	651011360	9060	9060	9060	9060	0
106	20241226	172900	651011360	9060	9060	9060	9060	0
107	20241226	172800	651011360	9060	9060	9060	9060	0
108	20241226	172700	651011360	9060	9060	9060	9060	0
109	20241226	172600	651011360	9060	9060	9060	9060	0
110	20241226	172500	651011360	9060	9060	9060	9060	0
111	20241226	172400	651011360	9060	9060	9060	9060	0
112	20241226	172300	651011360	9060	9060	9060	9060	0
113	20241226	172200	651011360	9060	9060	9060	9060	0
114	20241226	172100	651011360	9060	9060	9060	9060	0
115	20241226	172000	651011360	9060	9060	9060	9060	0
116	20241226	171900	651011360	9060	9060	9060	9060	0
117	20241226	171800	651011360	9060	9060	9060	9060	0
118	20241226	171700	651011360	9060	9060	9060	9060	0
119	20241226	171600	651011360	9060	9060	9060	9060	0
120	20241226	171500	651011360	9060	9060	9060	9060	0
121	20241226	171400	651011360	9060	9060	9060	9060	0
122	20241226	171300	651011360	9060	9060	9060	9060	6390
123	20241226	171200	651011360	9060	9060	9060	9060	0
124	20241226	171100	651011360	9060	9060	9060	9060	0
125	20241226	171000	651011360	9060	9060	9060	9060	0
126	20241226	170900	651011360	9060	9060	9060	9060	0
127	20241226	170800	651011360	9060	9060	9060	9060	0
128	20241226	170700	651011360	9060	9060	9060	9060	0
129	20241226	170600	651011360	9060	9060	9060	9060	0
130	20241226	170500	651011360	9060	9060	9060	9060	0
131	20241226	170400	651011360	9060	9060	9060	9060	0
132	20241226	170300	651011360	9060	9060	9060	9060	0
133	20241226	170200	651011360	9060	9060	9060	9060	0
134	20241226	170100	651011360	9060	9060	9060	9060	0
135	20241226	170000	651011360	9060	9060	9060	9060	0
136	20241226	165900	651011360	9060	9060	9060	9060	0
137	20241226	165800	651011360	9060	9060	9060	9060	0
138	20241226	165700	651011360	9060	9060	9060	9060	0
139	20241226	165600	651011360	9060	9060	9060	9060	0
140	20241226	165500	651011360	9060	9060	9060	9060	0
141	20241226	165400	651011360	9060	9060	9060	9060	0
142	20241226	165300	651011360	9060	9060	9060	9060	0
143	20241226	165200	651011360	9060	9060	9060	9060	0
144	20241226	165100	651011360	9060	9060	9060	9060	0
145	20241226	165000	651011360	9060	9060	9060	9060	0
146	20241226	164900	651011360	9060	9060	9060	9060	0
147	20241226	164800	651011360	9060	9060	9060	9060	0
148	20241226	164700	651011360	9060	9060	9060	9060	0
149	20241226	164600	651011360	9060	9060	9060	9060	0
150	20241226	164500	651011360	9060	9060	9060	9060	0
151	20241226	164400	651011360	9060	9060	9060	9060	0
152	20241226	164300	651011360	9060	9060	9060	9060	6390
153	20241226	164200	651011360	9060	9060	9060	9060	0
154	20241226	164100	651011360	9060	9060	9060	9060	0
155	20241226	164000	651011360	9060	9060	9060	9060	0
156	20241226	163900	651011360	9060	9060	9060	9060	0
157	20241226	163800	651011360	9060	9060	9060	9060	0
158	20241226	163700	651011360	9060	9060	9060	9060	0
159	20241226	163600	651011360	9060	9060	9060	9060	0
160	20241226	163500	651011360	9060	9060	9060	9060	0
161	20241226	163400	651011360	9060	9060	9060	9060	0
162	20241226	163300	651011360	9060	9060	9060	9060	0
163	20241226	163200	651011360	9060	9060	9060	9060	0
164	20241226	163100	651011360	9060	9060	9060	9060	0
165	20241226	163000	651011360	9060	9060	9060	9060	0
166	20241226	162900	651011360	9060	9060	9060	9060	0
167	20241226	162800	651011360	9060	9060	9060	9060	0
168	20241226	162700	651011360	9060	9060	9060	9060	0
169	20241226	162600	651011360	9060	9060	9060	9060	0
170	20241226	162500	651011360	9060	9060	9060	9060	0
171	20241226	162400	651011360	9060	9060	9060	9060	0
172	20241226	162300	651011360	9060	9060	9060	9060	0
173	20241226	162200	651011360	9060	9060	9060	9060	0
174	20241226	162100	651011360	9060	9060	9060	9060	0
175	20241226	162000	651011360	9060	9060	9060	9060	0
176	20241226	161900	651011360	9060	9060	9060	9060	0
177	20241226	161800	651011360	9060	9060	9060	9060	0
178	20241226	161700	651011360	9060	9060	9060	9060	0
179	20241226	161600	651011360	9060	9060	9060	9060	0
180	20241226	161500	651011360	9060	9060	9060	9060	0
181	20241226	161400	651011360	9060	9060	9060	9060	0
182	20241226	161300	651011360	9060	9060	9060	9060	6390
183	20241226	161200	651011360	9060	9060	9060	9060	0
184	20241226	161100	651011360	9060	9060	9060	9060	0
185	20241226	161000	651011360	9060	9060	9060	9060	0
186	20241226	160900	651011360	9060	9060	9060	9060	0
187	20241226	160800	651011360	9060	9060	9060	9060	0
188	20241226	160700	651011360	9060	9060	9060	9060	0
189	20241226	160600	651011360	9060	9060	9060	9060	0
190	20241226	160500	651011360	9060	9060	9060	9060	0
191	20241226	160400	651011360	9060	9060	9060	9060	0
192	20241226	160300	651011360	9060	9060	9060	9060	0
193	20241226	160200	651011360	9060	9060	9060	9060	0
194	20241226	160100	651011360	9060	9060	9060	9060	0
195	20241226	160000	651011360	9060	9060	9060	9060	0
196	20241226	155900	651011360	9060	9060	9060	9060	0
197	20241226	155800	651011360	9060	9060	9060	9060	0
198	20241226	155700	651011360	9060	9060	9060	9060	0
199	20241226	155600	651011360	9060	9060	9060	9060	0
200	20241226	155500	651011360	9060	9060	9060	9060	0
201	20241226	155400	651011360	9060	9060	9060	9060	0
202	20241226	155300	651011360	9060	9060	9060	9060	0
203	20241226	155200	651011360	9060	9060	9060	9060	0
204	20241226	155100	651011360	9060	9060	9060	9060	0
205	20241226	155000	651011360	9060	9060	9060	9060	0
206	20241226	154900	651011360	9060	9060	9060	9060	0
207	20241226	154800	651011360	9060	9060	9060	9060	0
208	20241226	154700	651011360	9060	9060	9060	9060	0
209	20241226	154600	651011360	9060	9060	9060	9060	0
210	20241226	154500	651011360	9060	9060	9060	9060	0
211	20241226	154400	651011360	9060	9060	9060	9060	0
212	20241226	154300	651011360	9060	9060	9060	9060	6390
213	20241226	154200	651011360	9060	9060	9060	9060	0
214	20241226	154100	651011360	9060	9060	9060	9060	0
215	20241226	154000	651011360	9060	9060	9060	9060	0
216	20241226	153900	651011360	9060	9060	9060	9060	0
217	20241226	153800	651011360	9060	9060	9060	9060	0
218	20241226	153700	651011360	9060	9060	9060	9060	0
219	20241226	153600	651011360	9060	9060	9060	9060	0
220	20241226	153500	651011360	9060	9060	9060	9060	0
221	20241226	153400	651011360	9060	9060	9060	9060	0
222	20241226	153300	651011360	9060	9060	9060	9060	0
223	20241226	153200	651011360	9060	9060	9060	9060	0
224	20241226	153100	651011360	9060	9060	9060	9060	0
225	20241226	153000	651011360	9060	9060	9060	9060	6390
226	20241226	152900	593117960	9050	9050	9050	9050	0
227	20241226	152800	593117960	9050	9050	9050	9050	0
228	20241226	152700	593117960	9050	9050	9050	9050	0
229	20241226	152600	593117960	9050	9050	9050	9050	0
230	20241226	152500	593117960	9050	9050	9050	9050	0
231	20241226	152400	593117960	9050	9050	9050	9050	0
232	20241226	152300	593117960	9050	9050	9050	9050	0
233	20241226	152200	593117960	9050	9050	9050	9050	0
234	20241226	152100	593117960	9050	9050	9050	9050	0
235	20241226	152000	593117960	9050	9050	9050	9050	0
236	20241226	151900	593117960	9050	9060	9060	9050	4144
237	20241226	151800	555609760	9050	9050	9050	9050	153
238	20241226	151700	554225110	9050	9050	9050	9050	0
239	20241226	151600	554225110	9050	9050	9060	9050	1542
240	20241226	151500	540258240	9050	9050	9050	9050	1534
241	20241226	151400	526375540	9060	9040	9060	9040	10473
242	20241226	151300	431603080	9040	9040	9040	9040	0
243	20241226	151200	431603080	9040	9040	9040	9040	0
244	20241226	151100	431603080	9040	9040	9040	9040	0
245	20241226	151000	431603080	9040	9040	9040	9040	14
246	20241226	150900	431476520	9040	9040	9040	9040	0
247	20241226	150800	431476520	9040	9040	9040	9040	0
248	20241226	150700	431476520	9040	9040	9040	9040	0
249	20241226	150600	431476520	9040	9040	9040	9040	136
250	20241226	150500	430247080	9040	9040	9040	9040	0
251	20241226	150400	430247080	9040	9040	9040	9040	200
252	20241226	150300	428439080	9040	9040	9040	9040	0
253	20241226	150200	428439080	9040	9040	9040	9040	0
254	20241226	150100	428439080	9040	9040	9040	9040	110
255	20241226	150000	427444680	9040	9040	9040	9040	0
256	20241226	145900	427444680	9040	9040	9040	9040	24
257	20241226	145800	427227720	9040	9040	9040	9040	10
258	20241226	145700	427137320	9040	9040	9040	9040	0
259	20241226	145600	427137320	9040	9040	9040	9040	42
260	20241226	145500	426757640	9030	9030	9030	9030	0
261	20241226	145400	426757640	9030	9030	9030	9030	0
262	20241226	145300	426757640	9030	9030	9030	9030	10
263	20241226	145200	426667340	9030	9030	9030	9030	0
264	20241226	145100	426667340	9030	9030	9030	9030	0
265	20241226	145000	426667340	9030	9030	9030	9030	0
266	20241226	144900	426667340	9030	9030	9030	9030	0
267	20241226	144800	426667340	9030	9030	9030	9030	0
268	20241226	144700	426667340	9030	9030	9030	9030	0
269	20241226	144600	426667340	9030	9030	9030	9030	0
270	20241226	144500	426667340	9030	9030	9030	9030	0
271	20241226	144400	426667340	9030	9030	9030	9030	0
272	20241226	144300	426667340	9030	9030	9030	9030	0
273	20241226	144200	426667340	9030	9030	9030	9030	0
274	20241226	144100	426667340	9030	9030	9030	9030	0
275	20241226	144000	426667340	9030	9030	9030	9030	0
276	20241226	143900	426667340	9030	9030	9030	9030	0
277	20241226	143800	426667340	9030	9030	9030	9030	0
278	20241226	143700	426667340	9030	9030	9030	9030	0
279	20241226	143600	426667340	9030	9030	9030	9030	93
280	20241226	143500	425827550	9030	9030	9030	9030	7
281	20241226	143400	425764340	9030	9030	9030	9030	14
282	20241226	143300	425637920	9020	9020	9020	9020	0
283	20241226	143200	425637920	9020	9020	9020	9020	0
284	20241226	143100	425637920	9020	9020	9020	9020	118
285	20241226	143000	424573560	9030	9030	9030	9030	0
286	20241226	142900	424573560	9030	9030	9030	9030	100
287	20241226	142800	423670560	9030	9030	9030	9030	0
288	20241226	142700	423670560	9030	9030	9030	9030	24
289	20241226	142600	423453840	9020	9020	9020	9020	0
290	20241226	142500	423453840	9020	9020	9020	9020	0
291	20241226	142400	423453840	9020	9040	9040	9020	749
292	20241226	142300	416692770	9050	9050	9050	9050	0
293	20241226	142200	416692770	9050	9050	9050	9050	0
294	20241226	142100	416692770	9050	9040	9050	9040	201
295	20241226	142000	414875720	9050	9050	9050	9050	0
296	20241226	141900	414875720	9050	9050	9050	9050	0
297	20241226	141800	414875720	9050	9050	9050	9050	1
298	20241226	141700	414866670	9040	9040	9040	9040	1
299	20241226	141600	414857630	9040	9040	9040	9040	0
300	20241226	141500	414857630	9040	9040	9040	9040	0
301	20241226	141400	414857630	9040	9040	9040	9040	0
302	20241226	141300	414857630	9040	9040	9040	9040	0
303	20241226	141200	414857630	9040	9040	9040	9040	1
304	20241226	141100	414848590	9040	9040	9040	9040	11
305	20241226	141000	414749150	9040	9040	9040	9040	31
306	20241226	140900	414468910	9040	9040	9040	9040	12
307	20241226	140800	414360430	9040	9040	9040	9040	0
308	20241226	140700	414360430	9040	9040	9040	9040	0
309	20241226	140600	414360430	9040	9040	9040	9040	0
310	20241226	140500	414360430	9040	9030	9040	9030	296
311	20241226	140400	411686550	9040	9040	9040	9040	70
312	20241226	140300	411053750	9040	9040	9040	9040	0
313	20241226	140200	411053750	9040	9040	9040	9040	0
314	20241226	140100	411053750	9040	9040	9040	9040	52
315	20241226	140000	410583670	9040	9040	9040	9040	0
316	20241226	135900	410583670	9040	9040	9040	9040	2343
317	20241226	135800	389402950	9040	9040	9040	9040	0
318	20241226	135700	389402950	9040	9040	9040	9040	196
319	20241226	135600	387631110	9040	9040	9040	9040	960
320	20241226	135500	378952710	9040	9040	9040	9040	0
321	20241226	135400	378952710	9040	9040	9040	9040	0
322	20241226	135300	378952710	9040	9040	9040	9040	8
323	20241226	135200	378880390	9040	9040	9040	9040	0
324	20241226	135100	378880390	9040	9040	9040	9040	10
325	20241226	135000	378789990	9040	9040	9040	9040	500
326	20241226	134900	374269990	9040	9040	9040	9040	0
327	20241226	134800	374269990	9040	9040	9040	9040	0
328	20241226	134700	374269990	9040	9040	9040	9040	0
329	20241226	134600	374269990	9040	9040	9040	9040	0
330	20241226	134500	374269990	9040	9040	9040	9040	8
331	20241226	134400	374197670	9040	9040	9040	9040	0
332	20241226	134300	374197670	9040	9040	9040	9040	0
333	20241226	134200	374197670	9040	9040	9040	9040	0
334	20241226	134100	374197670	9040	9040	9040	9040	0
335	20241226	134000	374197670	9040	9040	9040	9040	0
336	20241226	133900	374197670	9040	9040	9040	9040	0
337	20241226	133800	374197670	9040	9040	9040	9040	173
338	20241226	133700	372633750	9040	9040	9040	9040	0
339	20241226	133600	372633750	9040	9040	9040	9040	0
340	20241226	133500	372633750	9040	9040	9040	9040	0
341	20241226	133400	372633750	9040	9040	9040	9040	10
342	20241226	133300	372543350	9040	9040	9040	9040	0
343	20241226	133200	372543350	9040	9040	9040	9040	0
344	20241226	133100	372543350	9040	9040	9040	9040	0
345	20241226	133000	372543350	9040	9040	9040	9040	0
346	20241226	132900	372543350	9040	9040	9040	9040	175
347	20241226	132800	370961350	9040	9040	9040	9040	346
348	20241226	132700	367833510	9040	9040	9040	9040	0
349	20241226	132600	367833510	9040	9040	9040	9040	0
350	20241226	132500	367833510	9040	9040	9040	9040	0
351	20241226	132400	367833510	9040	9040	9040	9040	5
352	20241226	132300	367788310	9040	9040	9040	9040	1
353	20241226	132200	367779270	9040	9040	9040	9040	518
354	20241226	132100	363096550	9040	9040	9040	9040	0
355	20241226	132000	363096550	9040	9040	9040	9040	0
356	20241226	131900	363096550	9040	9040	9040	9040	0
357	20241226	131800	363096550	9040	9040	9040	9040	789
358	20241226	131700	355963990	9050	9050	9050	9050	0
359	20241226	131600	355963990	9050	9050	9050	9050	0
360	20241226	131500	355963990	9050	9050	9050	9050	0
361	20241226	131400	355963990	9050	9050	9050	9050	0
362	20241226	131300	355963990	9050	9050	9050	9050	0
363	20241226	131200	355963990	9050	9050	9050	9050	1177
364	20241226	131100	345312140	9040	9040	9040	9040	0
365	20241226	131000	345312140	9040	9040	9040	9040	5
366	20241226	130900	345266940	9040	9040	9040	9040	2534
367	20241226	130800	322359580	9040	9040	9040	9040	0
368	20241226	130700	322359580	9040	9040	9040	9040	0
369	20241226	130600	322359580	9040	9040	9040	9040	0
370	20241226	130500	322359580	9040	9040	9040	9040	0
371	20241226	130400	322359580	9040	9040	9040	9040	65
372	20241226	130300	321771980	9030	9030	9030	9030	82
373	20241226	130200	321031520	9030	9030	9030	9030	218
374	20241226	130100	319062980	9030	9030	9030	9030	0
375	20241226	130000	319062980	9030	9030	9030	9030	0
376	20241226	125900	319062980	9030	9030	9030	9030	100
377	20241226	125800	318159980	9040	9040	9040	9040	1130
378	20241226	125700	307944780	9040	9040	9040	9040	0
379	20241226	125600	307944780	9040	9040	9040	9040	0
380	20241226	125500	307944780	9040	9040	9040	9040	0
381	20241226	125400	307944780	9040	9040	9040	9040	0
382	20241226	125300	307944780	9040	9040	9040	9040	0
383	20241226	125200	307944780	9040	9040	9040	9040	1
384	20241226	125100	307935740	9040	9040	9040	9040	56
385	20241226	125000	307429500	9040	9040	9040	9040	1000
386	20241226	124900	298389500	9030	9030	9030	9030	0
387	20241226	124800	298389500	9030	9030	9030	9030	92
388	20241226	124700	297558740	9030	9030	9030	9030	21
389	20241226	124600	297369110	9030	9030	9030	9030	0
390	20241226	124500	297369110	9030	9030	9030	9030	50
391	20241226	124400	296917610	9040	9040	9040	9040	0
392	20241226	124300	296917610	9040	9040	9040	9040	0
393	20241226	124200	296917610	9040	9040	9040	9040	0
394	20241226	124100	296917610	9040	9040	9040	9040	0
395	20241226	124000	296917610	9040	9040	9040	9040	0
396	20241226	123900	296917610	9040	9040	9040	9040	0
397	20241226	123800	296917610	9040	9040	9040	9040	0
398	20241226	123700	296917610	9040	9040	9040	9040	0
399	20241226	123600	296917610	9040	9040	9040	9040	0
400	20241226	123500	296917610	9040	9040	9040	9040	0
401	20241226	123400	296917610	9040	9040	9040	9040	90
402	20241226	123300	296104010	9040	9040	9040	9040	0
403	20241226	123200	296104010	9040	9040	9040	9040	0
404	20241226	123100	296104010	9040	9040	9040	9040	0
405	20241226	123000	296104010	9040	9040	9040	9040	0
406	20241226	122900	296104010	9040	9040	9040	9040	0
407	20241226	122800	296104010	9040	9040	9040	9040	0
408	20241226	122700	296104010	9040	9040	9040	9040	34
409	20241226	122600	295796650	9030	9030	9030	9030	0
410	20241226	122500	295796650	9030	9030	9030	9030	50
411	20241226	122400	295345150	9040	9040	9040	9040	0
412	20241226	122300	295345150	9040	9040	9040	9040	0
413	20241226	122200	295345150	9040	9040	9040	9040	0
414	20241226	122100	295345150	9040	9040	9040	9040	34
415	20241226	122000	295037790	9030	9030	9030	9030	0
416	20241226	121900	295037790	9030	9030	9030	9030	10
417	20241226	121800	294947490	9030	9030	9030	9030	0
418	20241226	121700	294947490	9030	9030	9030	9030	0
419	20241226	121600	294947490	9030	9030	9030	9030	0
420	20241226	121500	294947490	9030	9030	9030	9030	0
421	20241226	121400	294947490	9030	9030	9030	9030	0
422	20241226	121300	294947490	9030	9030	9030	9030	146
423	20241226	121200	293629110	9040	9040	9040	9040	0
424	20241226	121100	293629110	9040	9040	9040	9040	168
425	20241226	121000	292110390	9040	9040	9040	9040	0
426	20241226	120900	292110390	9040	9040	9040	9040	0
427	20241226	120800	292110390	9040	9040	9040	9040	0
428	20241226	120700	292110390	9040	9040	9040	9040	0
429	20241226	120600	292110390	9040	9040	9040	9040	24
430	20241226	120500	291893430	9030	9030	9030	9030	0
431	20241226	120400	291893430	9030	9030	9030	9030	20
432	20241226	120300	291712830	9030	9030	9030	9030	0
433	20241226	120200	291712830	9030	9030	9030	9030	0
434	20241226	120100	291712830	9030	9030	9030	9030	0
435	20241226	120000	291712830	9030	9030	9030	9030	0
436	20241226	115900	291712830	9030	9030	9030	9030	1
437	20241226	115800	291703800	9030	9030	9030	9030	0
438	20241226	115700	291703800	9030	9030	9030	9030	20
439	20241226	115600	291523200	9030	9030	9030	9030	1
440	20241226	115500	291514170	9030	9030	9030	9030	1
441	20241226	115400	291505140	9040	9040	9040	9040	0
442	20241226	115300	291505140	9040	9040	9040	9040	0
443	20241226	115200	291505140	9040	9040	9040	9040	0
444	20241226	115100	291505140	9040	9040	9040	9040	0
445	20241226	115000	291505140	9040	9040	9040	9040	0
446	20241226	114900	291505140	9040	9040	9040	9040	20
447	20241226	114800	291324340	9040	9040	9040	9040	0
448	20241226	114700	291324340	9040	9040	9040	9040	0
449	20241226	114600	291324340	9040	9040	9040	9040	0
450	20241226	114500	291324340	9040	9030	9040	9030	602
451	20241226	114400	285882410	9030	9030	9030	9030	0
452	20241226	114300	285882410	9030	9030	9030	9030	0
453	20241226	114200	285882410	9030	9030	9030	9030	0
454	20241226	114100	285882410	9030	9030	9030	9030	400
455	20241226	114000	282270410	9040	9030	9040	9030	478
456	20241226	113900	277953540	9030	9030	9030	9030	0
457	20241226	113800	277953540	9030	9030	9030	9030	60
458	20241226	113700	277411740	9030	9030	9030	9030	0
459	20241226	113600	277411740	9030	9030	9030	9030	554
460	20241226	113500	272409120	9030	9030	9030	9030	20
461	20241226	113400	272228520	9030	9030	9030	9030	0
462	20241226	113300	272228520	9030	9030	9030	9030	0
463	20241226	113200	272228520	9030	9030	9030	9030	0
464	20241226	113100	272228520	9030	9030	9030	9030	32
465	20241226	113000	271939560	9030	9030	9030	9030	0
466	20241226	112900	271939560	9030	9030	9030	9030	0
467	20241226	112800	271939560	9030	9030	9030	9030	2
468	20241226	112700	271921500	9030	9030	9030	9030	3
469	20241226	112600	271894410	9030	9030	9030	9030	0
470	20241226	112500	271894410	9030	9030	9030	9030	0
471	20241226	112400	271894410	9030	9030	9030	9030	0
472	20241226	112300	271894410	9030	9030	9030	9030	2
473	20241226	112200	271876350	9020	9020	9020	9020	0
474	20241226	112100	271876350	9020	9020	9020	9020	0
475	20241226	112000	271876350	9020	9020	9020	9020	0
476	20241226	111900	271876350	9020	9020	9020	9020	0
477	20241226	111800	271876350	9020	9020	9020	9020	0
478	20241226	111700	271876350	9020	9020	9020	9020	500
479	20241226	111600	267366350	9020	9040	9040	9020	176
480	20241226	111500	265778810	9020	9020	9020	9020	0
481	20241226	111400	265778810	9020	9020	9020	9020	0
482	20241226	111300	265778810	9020	9020	9020	9020	0
483	20241226	111200	265778810	9020	9020	9020	9020	24
484	20241226	111100	265562330	9020	9020	9020	9020	0
485	20241226	111000	265562330	9020	9020	9020	9020	0
486	20241226	110900	265562330	9020	9020	9020	9020	0
487	20241226	110800	265562330	9020	9020	9040	9020	822
488	20241226	110700	258147870	9040	9040	9040	9040	37
489	20241226	110600	257813390	9020	9020	9020	9020	0
490	20241226	110500	257813390	9020	9020	9020	9020	0
491	20241226	110400	257813390	9020	9020	9020	9020	0
492	20241226	110300	257813390	9020	9020	9020	9020	653
493	20241226	110200	251923330	9020	9030	9030	9020	39
494	20241226	110100	251571260	9040	9040	9040	9040	1
495	20241226	110000	251562220	9030	9030	9030	9030	0
496	20241226	105900	251562220	9030	9030	9030	9030	0
497	20241226	105800	251562220	9030	9030	9030	9030	0
498	20241226	105700	251562220	9030	9030	9030	9030	0
499	20241226	105600	251562220	9030	9030	9030	9030	0
500	20241226	105500	251562220	9030	9030	9030	9030	170
501	20241226	105400	250027120	9030	9030	9030	9030	0
502	20241226	105300	250027120	9030	9030	9030	9030	0
503	20241226	105200	250027120	9030	9030	9030	9030	0
504	20241226	105100	250027120	9030	9030	9030	9030	5
505	20241226	105000	249981970	9030	9030	9030	9030	11
506	20241226	104900	249882640	9030	9030	9030	9030	300
507	20241226	104800	247173640	9050	9050	9050	9050	0
508	20241226	104700	247173640	9050	9050	9050	9050	0
509	20241226	104600	247173640	9050	9030	9050	9030	598
510	20241226	104500	241772600	9030	9030	9030	9030	100
511	20241226	104400	240869600	9030	9030	9030	9030	0
512	20241226	104300	240869600	9030	9030	9030	9030	0
513	20241226	104200	240869600	9030	9030	9030	9030	0
514	20241226	104100	240869600	9030	9030	9030	9030	0
515	20241226	104000	240869600	9030	9030	9030	9030	0
516	20241226	103900	240869600	9030	9030	9030	9030	374
517	20241226	103800	237492380	9030	9050	9050	9030	649
518	20241226	103700	231630930	9030	9030	9030	9030	0
519	20241226	103600	231630930	9030	9030	9030	9030	0
520	20241226	103500	231630930	9030	9030	9030	9030	0
521	20241226	103400	231630930	9030	9030	9030	9030	15
522	20241226	103300	231495480	9030	9030	9030	9030	0
523	20241226	103200	231495480	9030	9030	9030	9030	0
524	20241226	103100	231495480	9030	9030	9030	9030	977
525	20241226	103000	222673170	9030	9030	9030	9030	1
526	20241226	102900	222664140	9050	9050	9050	9050	0
527	20241226	102800	222664140	9050	9050	9050	9050	28
528	20241226	102700	222410740	9030	9030	9030	9030	2
529	20241226	102600	222392680	9030	9030	9030	9030	422
530	20241226	102500	218582020	9050	9050	9050	9050	0
531	20241226	102400	218582020	9050	9050	9050	9050	0
532	20241226	102300	218582020	9050	9050	9050	9050	46
533	20241226	102200	218165720	9050	9050	9050	9050	2
534	20241226	102100	218147620	9060	9060	9060	9060	0
535	20241226	102000	218147620	9060	9050	9060	9050	2
536	20241226	101900	218129510	9060	9060	9060	9060	0
537	20241226	101800	218129510	9060	9050	9060	9050	108
538	20241226	101700	217152070	9050	9050	9050	9050	1779
539	20241226	101600	201052120	9040	9040	9040	9040	560
540	20241226	101500	195989720	9040	9040	9040	9040	0
541	20241226	101400	195989720	9040	9040	9040	9040	0
542	20241226	101300	195989720	9040	9040	9040	9040	0
543	20241226	101200	195989720	9040	9040	9040	9040	0
544	20241226	101100	195989720	9040	9040	9040	9040	0
545	20241226	101000	195989720	9040	9040	9040	9040	1073
546	20241226	100900	186289800	9030	9030	9030	9030	0
547	20241226	100800	186289800	9030	9030	9030	9030	0
548	20241226	100700	186289800	9030	9030	9030	9030	1034
549	20241226	100600	176952780	9030	9030	9030	9030	0
550	20241226	100500	176952780	9030	9030	9030	9030	3
551	20241226	100400	176925690	9040	9040	9040	9040	0
552	20241226	100300	176925690	9040	9040	9040	9040	585
553	20241226	100200	171637290	9030	9030	9030	9030	0
554	20241226	100100	171637290	9030	9030	9030	9030	6
555	20241226	100000	171583110	9030	9030	9030	9030	0
556	20241226	095900	171583110	9030	9030	9030	9030	0
557	20241226	095800	171583110	9030	9030	9030	9030	10
558	20241226	095700	171492810	9030	9030	9030	9030	0
559	20241226	095600	171492810	9030	9030	9030	9030	0
560	20241226	095500	171492810	9030	9030	9030	9030	864
561	20241226	095400	163690890	9020	9020	9020	9020	0
562	20241226	095300	163690890	9020	9020	9020	9020	3000
563	20241226	095200	136630890	9020	9020	9020	9020	0
564	20241226	095100	136630890	9020	9020	9020	9020	0
565	20241226	095000	136630890	9020	9020	9020	9020	0
566	20241226	094900	136630890	9020	9020	9020	9020	0
567	20241226	094800	136630890	9020	9020	9020	9020	0
568	20241226	094700	136630890	9020	9020	9020	9020	0
569	20241226	094600	136630890	9020	9020	9020	9020	0
570	20241226	094500	136630890	9020	9020	9020	9020	50
571	20241226	094400	136179890	9030	9030	9030	9030	1
572	20241226	094300	136170860	9030	9030	9030	9030	1
573	20241226	094200	136161830	9030	9030	9030	9030	0
574	20241226	094100	136161830	9030	9030	9030	9030	0
575	20241226	094000	136161830	9030	9030	9030	9030	0
576	20241226	093900	136161830	9030	9030	9030	9030	88
577	20241226	093800	135367190	9030	9030	9030	9030	506
578	20241226	093700	130798010	9020	9020	9020	9020	0
579	20241226	093600	130798010	9020	9020	9020	9020	0
580	20241226	093500	130798010	9020	9020	9020	9020	1
581	20241226	093400	130788990	9020	9020	9020	9020	0
582	20241226	093300	130788990	9020	9020	9020	9020	0
583	20241226	093200	130788990	9020	9030	9030	9020	31
584	20241226	093100	130509360	9030	9030	9030	9030	54
585	20241226	093000	130021740	9030	9030	9030	9030	397
586	20241226	092900	126436830	9030	9030	9030	9030	0
587	20241226	092800	126436830	9030	9030	9030	9030	90
588	20241226	092700	125624130	9040	9040	9040	9040	10
589	20241226	092600	125533730	9030	9030	9030	9030	110
590	20241226	092500	124540430	9030	9030	9030	9030	90
591	20241226	092400	123727730	9050	9020	9050	9020	8526
592	20241226	092300	46684680	9020	9020	9020	9020	0
593	20241226	092200	46684680	9020	9020	9020	9020	997
594	20241226	092100	37691740	9020	9020	9020	9020	0
595	20241226	092000	37691740	9020	9020	9020	9020	1
596	20241226	091900	37682720	9010	9020	9020	9010	211
597	20241226	091800	35781230	9020	9020	9020	9020	86
598	20241226	091700	35005510	9020	9020	9020	9020	0
599	20241226	091600	35005510	9020	9020	9020	9020	0
600	20241226	091500	35005510	9020	9020	9020	9020	41
601	20241226	091400	34635690	9020	9020	9020	9020	1160
602	20241226	091300	24172490	9020	9010	9020	9010	63
603	20241226	091200	23604400	9020	9020	9020	9020	0
604	20241226	091100	23604400	9020	9020	9020	9020	0
605	20241226	091000	23604400	9020	9020	9020	9020	0
606	20241226	090900	23604400	9020	9010	9020	9010	82
607	20241226	090800	22864960	9030	9030	9030	9030	0
608	20241226	090700	22864960	9030	9030	9030	9030	0
609	20241226	090600	22864960	9030	9030	9030	9030	0
610	20241226	090500	22864960	9030	9030	9030	9030	20
611	20241226	090400	22684360	9010	9010	9010	9010	0
612	20241226	090300	22684360	9010	9010	9010	9010	32
613	20241226	090200	22396040	9010	9010	9010	9010	200
614	20241226	090100	20594040	9010	9010	9010	9010	300
615	20241226	090000	17891040	9010	9010	9020	9010	1984