KissMeData/234920/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205000	158598770	4155	4155	4155	4155	449
3	20241226	204900	158598770	4155	4155	4155	4155	0
4	20241226	204800	158598770	4155	4155	4155	4155	0
5	20241226	204700	158598770	4155	4155	4155	4155	0
6	20241226	204600	158598770	4155	4155	4155	4155	0
7	20241226	204500	158598770	4155	4155	4155	4155	0
8	20241226	204400	158598770	4155	4155	4155	4155	0
9	20241226	204300	158598770	4155	4155	4155	4155	0
10	20241226	204200	158598770	4155	4155	4155	4155	0
11	20241226	204100	158598770	4155	4155	4155	4155	0
12	20241226	204000	158598770	4155	4155	4155	4155	0
13	20241226	203900	158598770	4155	4155	4155	4155	0
14	20241226	203800	158598770	4155	4155	4155	4155	0
15	20241226	203700	158598770	4155	4155	4155	4155	0
16	20241226	203600	158598770	4155	4155	4155	4155	0
17	20241226	203500	158598770	4155	4155	4155	4155	0
18	20241226	203400	158598770	4155	4155	4155	4155	0
19	20241226	203300	158598770	4155	4155	4155	4155	0
20	20241226	203200	158598770	4155	4155	4155	4155	0
21	20241226	203100	158598770	4155	4155	4155	4155	0
22	20241226	203000	158598770	4155	4155	4155	4155	0
23	20241226	202900	158598770	4155	4155	4155	4155	0
24	20241226	202800	158598770	4155	4155	4155	4155	0
25	20241226	202700	158598770	4155	4155	4155	4155	0
26	20241226	202600	158598770	4155	4155	4155	4155	0
27	20241226	202500	158598770	4155	4155	4155	4155	0
28	20241226	202400	158598770	4155	4155	4155	4155	0
29	20241226	202300	158598770	4155	4155	4155	4155	0
30	20241226	202200	158598770	4155	4155	4155	4155	0
31	20241226	202100	158598770	4155	4155	4155	4155	0
32	20241226	202000	158598770	4155	4155	4155	4155	449
33	20241226	201900	158598770	4155	4155	4155	4155	0
34	20241226	201800	158598770	4155	4155	4155	4155	0
35	20241226	201700	158598770	4155	4155	4155	4155	0
36	20241226	201600	158598770	4155	4155	4155	4155	0
37	20241226	201500	158598770	4155	4155	4155	4155	0
38	20241226	201400	158598770	4155	4155	4155	4155	0
39	20241226	201300	158598770	4155	4155	4155	4155	0
40	20241226	201200	158598770	4155	4155	4155	4155	0
41	20241226	201100	158598770	4155	4155	4155	4155	0
42	20241226	201000	158598770	4155	4155	4155	4155	0
43	20241226	200900	158598770	4155	4155	4155	4155	0
44	20241226	200800	158598770	4155	4155	4155	4155	0
45	20241226	200700	158598770	4155	4155	4155	4155	0
46	20241226	200600	158598770	4155	4155	4155	4155	0
47	20241226	200500	158598770	4155	4155	4155	4155	0
48	20241226	200400	158598770	4155	4155	4155	4155	0
49	20241226	200300	158598770	4155	4155	4155	4155	0
50	20241226	200200	158598770	4155	4155	4155	4155	0
51	20241226	200100	158598770	4155	4155	4155	4155	0
52	20241226	200000	158598770	4155	4155	4155	4155	0
53	20241226	195900	158598770	4155	4155	4155	4155	0
54	20241226	195800	158598770	4155	4155	4155	4155	0
55	20241226	195700	158598770	4155	4155	4155	4155	0
56	20241226	195600	158598770	4155	4155	4155	4155	0
57	20241226	195500	158598770	4155	4155	4155	4155	0
58	20241226	195400	158598770	4155	4155	4155	4155	0
59	20241226	195300	158598770	4155	4155	4155	4155	0
60	20241226	195200	158598770	4155	4155	4155	4155	0
61	20241226	195100	158598770	4155	4155	4155	4155	0
62	20241226	195000	158598770	4155	4155	4155	4155	449
63	20241226	194900	158598770	4155	4155	4155	4155	0
64	20241226	194800	158598770	4155	4155	4155	4155	0
65	20241226	194700	158598770	4155	4155	4155	4155	0
66	20241226	194600	158598770	4155	4155	4155	4155	0
67	20241226	194500	158598770	4155	4155	4155	4155	0
68	20241226	194400	158598770	4155	4155	4155	4155	0
69	20241226	194300	158598770	4155	4155	4155	4155	0
70	20241226	194200	158598770	4155	4155	4155	4155	0
71	20241226	194100	158598770	4155	4155	4155	4155	0
72	20241226	194000	158598770	4155	4155	4155	4155	0
73	20241226	193900	158598770	4155	4155	4155	4155	0
74	20241226	193800	158598770	4155	4155	4155	4155	0
75	20241226	193700	158598770	4155	4155	4155	4155	0
76	20241226	193600	158598770	4155	4155	4155	4155	0
77	20241226	193500	158598770	4155	4155	4155	4155	0
78	20241226	193400	158598770	4155	4155	4155	4155	0
79	20241226	193300	158598770	4155	4155	4155	4155	0
80	20241226	193200	158598770	4155	4155	4155	4155	0
81	20241226	193100	158598770	4155	4155	4155	4155	0
82	20241226	193000	158598770	4155	4155	4155	4155	0
83	20241226	192900	158598770	4155	4155	4155	4155	0
84	20241226	192800	158598770	4155	4155	4155	4155	0
85	20241226	192700	158598770	4155	4155	4155	4155	0
86	20241226	192600	158598770	4155	4155	4155	4155	0
87	20241226	192500	158598770	4155	4155	4155	4155	0
88	20241226	192400	158598770	4155	4155	4155	4155	0
89	20241226	192300	158598770	4155	4155	4155	4155	0
90	20241226	192200	158598770	4155	4155	4155	4155	0
91	20241226	192100	158598770	4155	4155	4155	4155	0
92	20241226	192000	158598770	4155	4155	4155	4155	449
93	20241226	191900	158598770	4155	4155	4155	4155	0
94	20241226	191800	158598770	4155	4155	4155	4155	0
95	20241226	191700	158598770	4155	4155	4155	4155	0
96	20241226	191600	158598770	4155	4155	4155	4155	0
97	20241226	191500	158598770	4155	4155	4155	4155	0
98	20241226	191400	158598770	4155	4155	4155	4155	0
99	20241226	191300	158598770	4155	4155	4155	4155	0
100	20241226	191200	158598770	4155	4155	4155	4155	0
101	20241226	191100	158598770	4155	4155	4155	4155	0
102	20241226	191000	158598770	4155	4155	4155	4155	0
103	20241226	190900	158598770	4155	4155	4155	4155	0
104	20241226	190800	158598770	4155	4155	4155	4155	0
105	20241226	190700	158598770	4155	4155	4155	4155	0
106	20241226	190600	158598770	4155	4155	4155	4155	0
107	20241226	190500	158598770	4155	4155	4155	4155	0
108	20241226	190400	158598770	4155	4155	4155	4155	0
109	20241226	190300	158598770	4155	4155	4155	4155	0
110	20241226	190200	158598770	4155	4155	4155	4155	0
111	20241226	190100	158598770	4155	4155	4155	4155	0
112	20241226	190000	158598770	4155	4155	4155	4155	0
113	20241226	185900	158598770	4155	4155	4155	4155	0
114	20241226	185800	158598770	4155	4155	4155	4155	0
115	20241226	185700	158598770	4155	4155	4155	4155	0
116	20241226	185600	158598770	4155	4155	4155	4155	0
117	20241226	185500	158598770	4155	4155	4155	4155	0
118	20241226	185400	158598770	4155	4155	4155	4155	0
119	20241226	185300	158598770	4155	4155	4155	4155	0
120	20241226	185200	158598770	4155	4155	4155	4155	0
121	20241226	185100	158598770	4155	4155	4155	4155	0
122	20241226	185000	158598770	4155	4155	4155	4155	449
123	20241226	184900	158598770	4155	4155	4155	4155	0
124	20241226	184800	158598770	4155	4155	4155	4155	0
125	20241226	184700	158598770	4155	4155	4155	4155	0
126	20241226	184600	158598770	4155	4155	4155	4155	0
127	20241226	184500	158598770	4155	4155	4155	4155	0
128	20241226	184400	158598770	4155	4155	4155	4155	0
129	20241226	184300	158598770	4155	4155	4155	4155	0
130	20241226	184200	158598770	4155	4155	4155	4155	0
131	20241226	184100	158598770	4155	4155	4155	4155	0
132	20241226	184000	158598770	4155	4155	4155	4155	0
133	20241226	183900	158598770	4155	4155	4155	4155	0
134	20241226	183800	158598770	4155	4155	4155	4155	0
135	20241226	183700	158598770	4155	4155	4155	4155	0
136	20241226	183600	158598770	4155	4155	4155	4155	0
137	20241226	183500	158598770	4155	4155	4155	4155	0
138	20241226	183400	158598770	4155	4155	4155	4155	0
139	20241226	183300	158598770	4155	4155	4155	4155	0
140	20241226	183200	158598770	4155	4155	4155	4155	0
141	20241226	183100	158598770	4155	4155	4155	4155	0
142	20241226	183000	158598770	4155	4155	4155	4155	0
143	20241226	182900	158598770	4155	4155	4155	4155	0
144	20241226	182800	158598770	4155	4155	4155	4155	0
145	20241226	182700	158598770	4155	4155	4155	4155	0
146	20241226	182600	158598770	4155	4155	4155	4155	0
147	20241226	182500	158598770	4155	4155	4155	4155	0
148	20241226	182400	158598770	4155	4155	4155	4155	0
149	20241226	182300	158598770	4155	4155	4155	4155	0
150	20241226	182200	158598770	4155	4155	4155	4155	0
151	20241226	182100	158598770	4155	4155	4155	4155	0
152	20241226	182000	158598770	4155	4155	4155	4155	449
153	20241226	181900	158598770	4155	4155	4155	4155	0
154	20241226	181800	158598770	4155	4155	4155	4155	0
155	20241226	181700	158598770	4155	4155	4155	4155	0
156	20241226	181600	158598770	4155	4155	4155	4155	0
157	20241226	181500	158598770	4155	4155	4155	4155	0
158	20241226	181400	158598770	4155	4155	4155	4155	0
159	20241226	181300	158598770	4155	4155	4155	4155	0
160	20241226	181200	158598770	4155	4155	4155	4155	0
161	20241226	181100	158598770	4155	4155	4155	4155	0
162	20241226	181000	158598770	4155	4155	4155	4155	0
163	20241226	180900	158598770	4155	4155	4155	4155	0
164	20241226	180800	158598770	4155	4155	4155	4155	0
165	20241226	180700	158598770	4155	4155	4155	4155	0
166	20241226	180600	158598770	4155	4155	4155	4155	0
167	20241226	180500	158598770	4155	4155	4155	4155	0
168	20241226	180400	158598770	4155	4155	4155	4155	0
169	20241226	180300	158598770	4155	4155	4155	4155	0
170	20241226	180200	158598770	4155	4155	4155	4155	0
171	20241226	180100	158598770	4155	4155	4155	4155	0
172	20241226	180000	158598770	4155	4155	4155	4155	0
173	20241226	175900	158598770	4155	4155	4155	4155	0
174	20241226	175800	158598770	4155	4155	4155	4155	0
175	20241226	175700	158598770	4155	4155	4155	4155	0
176	20241226	175600	158598770	4155	4155	4155	4155	0
177	20241226	175500	158598770	4155	4155	4155	4155	0
178	20241226	175400	158598770	4155	4155	4155	4155	0
179	20241226	175300	158598770	4155	4155	4155	4155	0
180	20241226	175200	158598770	4155	4155	4155	4155	0
181	20241226	175100	158598770	4155	4155	4155	4155	0
182	20241226	175000	158598770	4155	4155	4155	4155	449
183	20241226	174900	158598770	4155	4155	4155	4155	0
184	20241226	174800	158598770	4155	4155	4155	4155	0
185	20241226	174700	158598770	4155	4155	4155	4155	0
186	20241226	174600	158598770	4155	4155	4155	4155	0
187	20241226	174500	158598770	4155	4155	4155	4155	0
188	20241226	174400	158598770	4155	4155	4155	4155	0
189	20241226	174300	158598770	4155	4155	4155	4155	0
190	20241226	174200	158598770	4155	4155	4155	4155	0
191	20241226	174100	158598770	4155	4155	4155	4155	0
192	20241226	174000	158598770	4155	4155	4155	4155	0
193	20241226	173900	158598770	4155	4155	4155	4155	0
194	20241226	173800	158598770	4155	4155	4155	4155	0
195	20241226	173700	158598770	4155	4155	4155	4155	0
196	20241226	173600	158598770	4155	4155	4155	4155	0
197	20241226	173500	158598770	4155	4155	4155	4155	0
198	20241226	173400	158598770	4155	4155	4155	4155	0
199	20241226	173300	158598770	4155	4155	4155	4155	0
200	20241226	173200	158598770	4155	4155	4155	4155	0
201	20241226	173100	158598770	4155	4155	4155	4155	0
202	20241226	173000	158598770	4155	4155	4155	4155	0
203	20241226	172900	158598770	4155	4155	4155	4155	0
204	20241226	172800	158598770	4155	4155	4155	4155	0
205	20241226	172700	158598770	4155	4155	4155	4155	0
206	20241226	172600	158598770	4155	4155	4155	4155	0
207	20241226	172500	158598770	4155	4155	4155	4155	0
208	20241226	172400	158598770	4155	4155	4155	4155	0
209	20241226	172300	158598770	4155	4155	4155	4155	0
210	20241226	172200	158598770	4155	4155	4155	4155	0
211	20241226	172100	158598770	4155	4155	4155	4155	0
212	20241226	172000	158598770	4155	4155	4155	4155	449
213	20241226	171900	158598770	4155	4155	4155	4155	0
214	20241226	171800	158598770	4155	4155	4155	4155	0
215	20241226	171700	158598770	4155	4155	4155	4155	0
216	20241226	171600	158598770	4155	4155	4155	4155	0
217	20241226	171500	158598770	4155	4155	4155	4155	0
218	20241226	171400	158598770	4155	4155	4155	4155	0
219	20241226	171300	158598770	4155	4155	4155	4155	0
220	20241226	171200	158598770	4155	4155	4155	4155	0
221	20241226	171100	158598770	4155	4155	4155	4155	0
222	20241226	171000	158598770	4155	4155	4155	4155	0
223	20241226	170900	158598770	4155	4155	4155	4155	0
224	20241226	170800	158598770	4155	4155	4155	4155	0
225	20241226	170700	158598770	4155	4155	4155	4155	0
226	20241226	170600	158598770	4155	4155	4155	4155	0
227	20241226	170500	158598770	4155	4155	4155	4155	0
228	20241226	170400	158598770	4155	4155	4155	4155	0
229	20241226	170300	158598770	4155	4155	4155	4155	0
230	20241226	170200	158598770	4155	4155	4155	4155	0
231	20241226	170100	158598770	4155	4155	4155	4155	0
232	20241226	170000	158598770	4155	4155	4155	4155	0
233	20241226	165900	158598770	4155	4155	4155	4155	0
234	20241226	165800	158598770	4155	4155	4155	4155	0
235	20241226	165700	158598770	4155	4155	4155	4155	0
236	20241226	165600	158598770	4155	4155	4155	4155	0
237	20241226	165500	158598770	4155	4155	4155	4155	0
238	20241226	165400	158598770	4155	4155	4155	4155	0
239	20241226	165300	158598770	4155	4155	4155	4155	0
240	20241226	165200	158598770	4155	4155	4155	4155	0
241	20241226	165100	158598770	4155	4155	4155	4155	0
242	20241226	165000	158598770	4155	4155	4155	4155	449
243	20241226	164900	158598770	4155	4155	4155	4155	0
244	20241226	164800	158598770	4155	4155	4155	4155	0
245	20241226	164700	158598770	4155	4155	4155	4155	0
246	20241226	164600	158598770	4155	4155	4155	4155	0
247	20241226	164500	158598770	4155	4155	4155	4155	0
248	20241226	164400	158598770	4155	4155	4155	4155	0
249	20241226	164300	158598770	4155	4155	4155	4155	0
250	20241226	164200	158598770	4155	4155	4155	4155	0
251	20241226	164100	158598770	4155	4155	4155	4155	0
252	20241226	164000	158598770	4155	4155	4155	4155	0
253	20241226	163900	158598770	4155	4155	4155	4155	0
254	20241226	163800	158598770	4155	4155	4155	4155	0
255	20241226	163700	158598770	4155	4155	4155	4155	0
256	20241226	163600	158598770	4155	4155	4155	4155	0
257	20241226	163500	158598770	4155	4155	4155	4155	0
258	20241226	163400	158598770	4155	4155	4155	4155	0
259	20241226	163300	158598770	4155	4155	4155	4155	0
260	20241226	163200	158598770	4155	4155	4155	4155	0
261	20241226	163100	158598770	4155	4155	4155	4155	0
262	20241226	163000	158598770	4155	4155	4155	4155	0
263	20241226	162900	158598770	4155	4155	4155	4155	0
264	20241226	162800	158598770	4155	4155	4155	4155	0
265	20241226	162700	158598770	4155	4155	4155	4155	0
266	20241226	162600	158598770	4155	4155	4155	4155	0
267	20241226	162500	158598770	4155	4155	4155	4155	0
268	20241226	162400	158598770	4155	4155	4155	4155	0
269	20241226	162300	158598770	4155	4155	4155	4155	0
270	20241226	162200	158598770	4155	4155	4155	4155	0
271	20241226	162100	158598770	4155	4155	4155	4155	0
272	20241226	162000	158598770	4155	4155	4155	4155	449
273	20241226	161900	158598770	4155	4155	4155	4155	0
274	20241226	161800	158598770	4155	4155	4155	4155	0
275	20241226	161700	158598770	4155	4155	4155	4155	0
276	20241226	161600	158598770	4155	4155	4155	4155	0
277	20241226	161500	158598770	4155	4155	4155	4155	0
278	20241226	161400	158598770	4155	4155	4155	4155	0
279	20241226	161300	158598770	4155	4155	4155	4155	0
280	20241226	161200	158598770	4155	4155	4155	4155	0
281	20241226	161100	158598770	4155	4155	4155	4155	0
282	20241226	161000	158598770	4155	4155	4155	4155	0
283	20241226	160900	158598770	4155	4155	4155	4155	0
284	20241226	160800	158598770	4155	4155	4155	4155	0
285	20241226	160700	158598770	4155	4155	4155	4155	0
286	20241226	160600	158598770	4155	4155	4155	4155	0
287	20241226	160500	158598770	4155	4155	4155	4155	0
288	20241226	160400	158598770	4155	4155	4155	4155	0
289	20241226	160300	158598770	4155	4155	4155	4155	0
290	20241226	160200	158598770	4155	4155	4155	4155	0
291	20241226	160100	158598770	4155	4155	4155	4155	0
292	20241226	160000	158598770	4155	4155	4155	4155	0
293	20241226	155900	158598770	4155	4155	4155	4155	0
294	20241226	155800	158598770	4155	4155	4155	4155	0
295	20241226	155700	158598770	4155	4155	4155	4155	0
296	20241226	155600	158598770	4155	4155	4155	4155	0
297	20241226	155500	158598770	4155	4155	4155	4155	0
298	20241226	155400	158598770	4155	4155	4155	4155	0
299	20241226	155300	158598770	4155	4155	4155	4155	0
300	20241226	155200	158598770	4155	4155	4155	4155	0
301	20241226	155100	158598770	4155	4155	4155	4155	0
302	20241226	155000	158598770	4155	4155	4155	4155	449
303	20241226	154900	158598770	4155	4155	4155	4155	0
304	20241226	154800	158598770	4155	4155	4155	4155	0
305	20241226	154700	158598770	4155	4155	4155	4155	0
306	20241226	154600	158598770	4155	4155	4155	4155	0
307	20241226	154500	158598770	4155	4155	4155	4155	0
308	20241226	154400	158598770	4155	4155	4155	4155	0
309	20241226	154300	158598770	4155	4155	4155	4155	0
310	20241226	154200	158598770	4155	4155	4155	4155	0
311	20241226	154100	158598770	4155	4155	4155	4155	0
312	20241226	154000	158598770	4155	4155	4155	4155	0
313	20241226	153900	158598770	4155	4155	4155	4155	0
314	20241226	153800	158598770	4155	4155	4155	4155	0
315	20241226	153700	158598770	4155	4155	4155	4155	0
316	20241226	153600	158598770	4155	4155	4155	4155	0
317	20241226	153500	158598770	4155	4155	4155	4155	0
318	20241226	153400	158598770	4155	4155	4155	4155	0
319	20241226	153300	158598770	4155	4155	4155	4155	0
320	20241226	153200	158598770	4155	4155	4155	4155	0
321	20241226	153100	158598770	4155	4155	4155	4155	0
322	20241226	153000	158598770	4155	4155	4155	4155	449
323	20241226	152900	156733175	4155	4155	4155	4155	0
324	20241226	152800	156733175	4155	4155	4155	4155	0
325	20241226	152700	156733175	4155	4155	4155	4155	0
326	20241226	152600	156733175	4155	4155	4155	4155	0
327	20241226	152500	156733175	4155	4155	4155	4155	0
328	20241226	152400	156733175	4155	4155	4155	4155	0
329	20241226	152300	156733175	4155	4155	4155	4155	0
330	20241226	152200	156733175	4155	4155	4155	4155	0
331	20241226	152100	156733175	4155	4155	4155	4155	0
332	20241226	152000	156733175	4155	4155	4155	4155	0
333	20241226	151900	156733175	4155	4155	4155	4150	3
334	20241226	151800	156720715	4150	4150	4150	4150	2
335	20241226	151700	156712415	4155	4155	4155	4145	89
336	20241226	151600	156343490	4145	4155	4155	4145	951
337	20241226	151500	152396955	4165	4165	4165	4165	0
338	20241226	151400	152396955	4165	4165	4165	4165	1
339	20241226	151300	152392790	4155	4155	4155	4155	1
340	20241226	151200	152388635	4150	4150	4150	4150	0
341	20241226	151100	152388635	4150	4150	4150	4150	0
342	20241226	151000	152388635	4150	4150	4150	4150	0
343	20241226	150900	152388635	4150	4150	4150	4150	0
344	20241226	150800	152388635	4150	4160	4160	4150	8
345	20241226	150700	152355365	4150	4150	4150	4150	13
346	20241226	150600	152301415	4150	4150	4150	4150	120
347	20241226	150500	151803415	4150	4150	4150	4150	0
348	20241226	150400	151803415	4150	4150	4150	4150	0
349	20241226	150300	151803415	4150	4150	4150	4150	0
350	20241226	150200	151803415	4150	4150	4150	4150	0
351	20241226	150100	151803415	4150	4150	4150	4150	0
352	20241226	150000	151803415	4150	4150	4150	4150	0
353	20241226	145900	151803415	4150	4150	4150	4150	0
354	20241226	145800	151803415	4150	4150	4150	4150	0
355	20241226	145700	151803415	4150	4155	4155	4150	86
356	20241226	145600	151446415	4145	4145	4145	4145	0
357	20241226	145500	151446415	4145	4145	4145	4145	0
358	20241226	145400	151446415	4145	4145	4145	4145	34
359	20241226	145300	151305485	4145	4145	4145	4145	5
360	20241226	145200	151284760	4145	4145	4145	4145	20
361	20241226	145100	151201860	4150	4150	4150	4150	300
362	20241226	145000	149956860	4150	4150	4150	4150	20
363	20241226	144900	149873860	4180	4180	4180	4180	0
364	20241226	144800	149873860	4180	4175	4180	4175	100
365	20241226	144700	149456270	4150	4150	4150	4150	96
366	20241226	144600	149057870	4175	4175	4175	4175	0
367	20241226	144500	149057870	4175	4175	4175	4175	0
368	20241226	144400	149057870	4175	4175	4175	4175	0
369	20241226	144300	149057870	4175	4175	4175	4175	0
370	20241226	144200	149057870	4175	4175	4175	4175	0
371	20241226	144100	149057870	4175	4175	4175	4175	0
372	20241226	144000	149057870	4175	4175	4175	4175	0
373	20241226	143900	149057870	4175	4175	4175	4175	0
374	20241226	143800	149057870	4175	4175	4175	4175	0
375	20241226	143700	149057870	4175	4175	4175	4175	200
376	20241226	143600	148222870	4180	4160	4180	4150	2033
377	20241226	143500	139781025	4180	4180	4180	4180	5
378	20241226	143400	139760125	4180	4180	4180	4180	0
379	20241226	143300	139760125	4180	4165	4180	4160	705
380	20241226	143200	136814880	4180	4180	4180	4180	5
381	20241226	143100	136793980	4180	4180	4180	4180	0
382	20241226	143000	136793980	4180	4180	4180	4180	0
383	20241226	142900	136793980	4180	4180	4180	4180	0
384	20241226	142800	136793980	4180	4180	4180	4180	5
385	20241226	142700	136773080	4180	4180	4180	4180	0
386	20241226	142600	136773080	4180	4180	4180	4180	0
387	20241226	142500	136773080	4180	4175	4180	4165	21
388	20241226	142400	136685560	4165	4165	4165	4165	0
389	20241226	142300	136685560	4165	4165	4165	4165	0
390	20241226	142200	136685560	4165	4165	4165	4165	5
391	20241226	142100	136664735	4165	4175	4175	4165	3
392	20241226	142000	136652230	4180	4180	4180	4180	0
393	20241226	141900	136652230	4180	4180	4180	4180	0
394	20241226	141800	136652230	4180	4180	4180	4180	1
395	20241226	141700	136648050	4155	4155	4155	4155	0
396	20241226	141600	136648050	4155	4155	4155	4155	0
397	20241226	141500	136648050	4155	4160	4160	4155	100
398	20241226	141400	136232540	4180	4180	4180	4180	1180
399	20241226	141300	131300140	4190	4190	4190	4190	0
400	20241226	141200	131300140	4190	4190	4190	4190	0
401	20241226	141100	131300140	4190	4190	4190	4190	0
402	20241226	141000	131300140	4190	4190	4190	4190	0
403	20241226	140900	131300140	4190	4190	4190	4190	0
404	20241226	140800	131300140	4190	4190	4190	4190	0
405	20241226	140700	131300140	4190	4190	4190	4190	0
406	20241226	140600	131300140	4190	4190	4190	4190	0
407	20241226	140500	131300140	4190	4190	4190	4190	0
408	20241226	140400	131300140	4190	4190	4190	4190	10
409	20241226	140300	131258240	4195	4195	4195	4195	0
410	20241226	140200	131258240	4195	4195	4195	4195	0
411	20241226	140100	131258240	4195	4175	4195	4175	100
412	20241226	140000	130839805	4150	4150	4150	4150	0
413	20241226	135900	130839805	4150	4160	4160	4150	1035
414	20241226	135800	126544045	4160	4160	4160	4160	8
415	20241226	135700	126510765	4160	4160	4160	4160	0
416	20241226	135600	126510765	4160	4160	4160	4160	0
417	20241226	135500	126510765	4160	4160	4160	4160	0
418	20241226	135400	126510765	4160	4160	4160	4160	0
419	20241226	135300	126510765	4160	4160	4160	4160	200
420	20241226	135200	125678765	4155	4155	4155	4155	0
421	20241226	135100	125678765	4155	4155	4155	4155	0
422	20241226	135000	125678765	4155	4155	4155	4155	0
423	20241226	134900	125678765	4155	4155	4155	4155	0
424	20241226	134800	125678765	4155	4155	4155	4155	0
425	20241226	134700	125678765	4155	4155	4155	4155	0
426	20241226	134600	125678765	4155	4155	4155	4155	9
427	20241226	134500	125641370	4190	4190	4190	4190	9
428	20241226	134400	125603660	4195	4195	4195	4195	0
429	20241226	134300	125603660	4195	4195	4195	4195	1
430	20241226	134200	125599465	4180	4180	4180	4180	0
431	20241226	134100	125599465	4180	4180	4180	4180	0
432	20241226	134000	125599465	4180	4180	4180	4180	0
433	20241226	133900	125599465	4180	4180	4180	4180	0
434	20241226	133800	125599465	4180	4180	4180	4180	10
435	20241226	133700	125557665	4195	4190	4195	4190	88
436	20241226	133600	125188645	4190	4160	4190	4150	445
437	20241226	133500	123341535	4155	4160	4160	4155	415
438	20241226	133400	121617015	4190	4190	4190	4190	0
439	20241226	133300	121617015	4190	4190	4190	4190	0
440	20241226	133200	121617015	4190	4190	4190	4190	0
441	20241226	133100	121617015	4190	4190	4190	4190	0
442	20241226	133000	121617015	4190	4190	4190	4190	0
443	20241226	132900	121617015	4190	4190	4190	4190	0
444	20241226	132800	121617015	4190	4190	4190	4190	0
445	20241226	132700	121617015	4190	4190	4190	4190	289
446	20241226	132600	120406105	4190	4165	4190	4165	7
447	20241226	132500	120376830	4160	4160	4160	4160	0
448	20241226	132400	120376830	4160	4160	4160	4160	0
449	20241226	132300	120376830	4160	4160	4160	4160	34
450	20241226	132200	120235390	4165	4165	4165	4165	0
451	20241226	132100	120235390	4165	4160	4165	4160	8
452	20241226	132000	120202090	4190	4190	4190	4190	0
453	20241226	131900	120202090	4190	4190	4190	4190	0
454	20241226	131800	120202090	4190	4190	4190	4190	0
455	20241226	131700	120202090	4190	4190	4190	4190	0
456	20241226	131600	120202090	4190	4190	4190	4190	0
457	20241226	131500	120202090	4190	4190	4190	4190	0
458	20241226	131400	120202090	4190	4190	4190	4190	0
459	20241226	131300	120202090	4190	4190	4190	4190	250
460	20241226	131200	119154590	4180	4180	4180	4180	0
461	20241226	131100	119154590	4180	4190	4190	4180	21
462	20241226	131000	119066650	4190	4190	4190	4190	0
463	20241226	130900	119066650	4190	4190	4190	4190	1
464	20241226	130800	119062460	4180	4180	4180	4180	1000
465	20241226	130700	114882460	4180	4180	4180	4180	0
466	20241226	130600	114882460	4180	4180	4180	4180	0
467	20241226	130500	114882460	4180	4180	4180	4180	0
468	20241226	130400	114882460	4180	4180	4180	4180	0
469	20241226	130300	114882460	4180	4180	4180	4180	0
470	20241226	130200	114882460	4180	4180	4180	4180	0
471	20241226	130100	114882460	4180	4175	4180	4175	100
472	20241226	130000	114464535	4180	4180	4180	4180	0
473	20241226	125900	114464535	4180	4180	4180	4180	29
474	20241226	125800	114343315	4180	4180	4180	4180	340
475	20241226	125700	112922115	4180	4180	4180	4180	0
476	20241226	125600	112922115	4180	4180	4180	4180	0
477	20241226	125500	112922115	4180	4180	4180	4180	55
478	20241226	125400	112692215	4180	4180	4180	4180	254
479	20241226	125300	111630495	4180	4180	4180	4180	0
480	20241226	125200	111630495	4180	4180	4180	4180	0
481	20241226	125100	111630495	4180	4180	4180	4180	0
482	20241226	125000	111630495	4180	4180	4180	4180	0
483	20241226	124900	111630495	4180	4180	4180	4180	0
484	20241226	124800	111630495	4180	4180	4180	4180	0
485	20241226	124700	111630495	4180	4180	4180	4180	0
486	20241226	124600	111630495	4180	4180	4180	4180	0
487	20241226	124500	111630495	4180	4180	4180	4180	0
488	20241226	124400	111630495	4180	4180	4180	4180	0
489	20241226	124300	111630495	4180	4180	4180	4180	0
490	20241226	124200	111630495	4180	4175	4180	4175	2
491	20241226	124100	111622140	4155	4155	4155	4155	0
492	20241226	124000	111622140	4155	4155	4155	4155	0
493	20241226	123900	111622140	4155	4155	4155	4155	44
494	20241226	123800	111439320	4160	4160	4160	4160	0
495	20241226	123700	111439320	4160	4160	4160	4160	1
496	20241226	123600	111435160	4160	4160	4160	4160	0
497	20241226	123500	111435160	4160	4160	4160	4160	43
498	20241226	123400	111256280	4170	4170	4170	4170	0
499	20241226	123300	111256280	4170	4170	4170	4170	1
500	20241226	123200	111252110	4170	4170	4170	4170	2
501	20241226	123100	111243770	4175	4175	4175	4175	0
502	20241226	123000	111243770	4175	4175	4175	4175	0
503	20241226	122900	111243770	4175	4175	4175	4175	0
504	20241226	122800	111243770	4175	4175	4175	4175	1
505	20241226	122700	111239595	4180	4180	4180	4180	86
506	20241226	122600	110880115	4180	4180	4180	4180	411
507	20241226	122500	109162135	4190	4190	4190	4190	0
508	20241226	122400	109162135	4190	4190	4190	4190	10
509	20241226	122300	109120235	4190	4190	4190	4190	0
510	20241226	122200	109120235	4190	4190	4190	4190	0
511	20241226	122100	109120235	4190	4190	4190	4190	0
512	20241226	122000	109120235	4190	4190	4190	4190	0
513	20241226	121900	109120235	4190	4190	4190	4190	2
514	20241226	121800	109111855	4150	4150	4150	4150	0
515	20241226	121700	109111855	4150	4150	4150	4150	0
516	20241226	121600	109111855	4150	4155	4155	4150	159
517	20241226	121500	108451980	4150	4150	4150	4150	0
518	20241226	121400	108451980	4150	4155	4155	4150	169
519	20241226	121300	107750475	4170	4175	4175	4170	967
520	20241226	121200	103718080	4175	4175	4175	4175	243
521	20241226	121100	102703555	4195	4195	4195	4195	0
522	20241226	121000	102703555	4195	4175	4195	4175	9
523	20241226	120900	102665945	4175	4175	4175	4175	0
524	20241226	120800	102665945	4175	4175	4175	4175	0
525	20241226	120700	102665945	4175	4175	4175	4175	0
526	20241226	120600	102665945	4175	4175	4175	4175	0
527	20241226	120500	102665945	4175	4175	4175	4175	0
528	20241226	120400	102665945	4175	4175	4175	4175	0
529	20241226	120300	102665945	4175	4175	4175	4175	0
530	20241226	120200	102665945	4175	4175	4175	4175	0
531	20241226	120100	102665945	4175	4175	4175	4175	0
532	20241226	120000	102665945	4175	4175	4175	4175	0
533	20241226	115900	102665945	4175	4175	4175	4175	0
534	20241226	115800	102665945	4175	4175	4175	4175	4
535	20241226	115700	102649245	4180	4180	4180	4180	0
536	20241226	115600	102649245	4180	4180	4180	4180	0
537	20241226	115500	102649245	4180	4180	4180	4180	0
538	20241226	115400	102649245	4180	4180	4180	4180	10
539	20241226	115300	102607445	4180	4180	4180	4180	0
540	20241226	115200	102607445	4180	4180	4180	4180	192
541	20241226	115100	101804885	4195	4195	4195	4195	0
542	20241226	115000	101804885	4195	4195	4195	4195	0
543	20241226	114900	101804885	4195	4195	4195	4195	0
544	20241226	114800	101804885	4195	4195	4195	4195	0
545	20241226	114700	101804885	4195	4195	4195	4195	0
546	20241226	114600	101804885	4195	4195	4195	4195	0
547	20241226	114500	101804885	4195	4195	4195	4195	5
548	20241226	114400	101783910	4170	4170	4170	4170	10
549	20241226	114300	101742210	4170	4170	4170	4170	20
550	20241226	114200	101658810	4170	4170	4170	4170	0
551	20241226	114100	101658810	4170	4170	4170	4170	0
552	20241226	114000	101658810	4170	4170	4170	4170	3
553	20241226	113900	101646300	4170	4160	4170	4160	441
554	20241226	113800	99808660	4150	4150	4150	4150	0
555	20241226	113700	99808660	4150	4150	4150	4150	534
556	20241226	113600	97592560	4160	4160	4160	4160	6
557	20241226	113500	97567600	4170	4170	4170	4170	0
558	20241226	113400	97567600	4170	4170	4170	4170	2
559	20241226	113300	97559260	4170	4170	4170	4170	1
560	20241226	113200	97555090	4170	4170	4170	4170	0
561	20241226	113100	97555090	4170	4170	4170	4170	0
562	20241226	113000	97555090	4170	4170	4170	4170	0
563	20241226	112900	97555090	4170	4170	4170	4170	0
564	20241226	112800	97555090	4170	4170	4170	4170	0
565	20241226	112700	97555090	4170	4170	4170	4170	59
566	20241226	112600	97309060	4200	4200	4200	4200	0
567	20241226	112500	97309060	4200	4200	4200	4200	0
568	20241226	112400	97309060	4200	4175	4200	4175	4
569	20241226	112300	97292325	4150	4150	4150	4150	0
570	20241226	112200	97292325	4150	4160	4160	4150	1246
571	20241226	112100	92120630	4160	4160	4160	4160	100
572	20241226	112000	91704630	4160	4160	4160	4160	0
573	20241226	111900	91704630	4160	4160	4160	4160	551
574	20241226	111800	89412470	4160	4160	4160	4160	30
575	20241226	111700	89287670	4160	4160	4160	4160	11
576	20241226	111600	89241910	4160	4160	4160	4160	0
577	20241226	111500	89241910	4160	4160	4160	4160	0
578	20241226	111400	89241910	4160	4160	4160	4160	10
579	20241226	111300	89200310	4160	4160	4160	4160	10
580	20241226	111200	89158710	4160	4160	4160	4160	0
581	20241226	111100	89158710	4160	4160	4160	4160	20
582	20241226	111000	89075510	4160	4160	4160	4160	0
583	20241226	110900	89075510	4160	4160	4160	4160	1
584	20241226	110800	89071350	4160	4160	4160	4160	0
585	20241226	110700	89071350	4160	4160	4160	4160	50
586	20241226	110600	88863350	4150	4150	4150	4150	162
587	20241226	110500	88191050	4150	4155	4155	4150	823
588	20241226	110400	84774060	4160	4160	4160	4160	609
589	20241226	110300	82240620	4160	4160	4160	4160	708
590	20241226	110200	79295340	4160	4160	4160	4160	0
591	20241226	110100	79295340	4160	4185	4185	4160	2440
592	20241226	110000	69106065	4190	4200	4200	4190	2450
593	20241226	105900	58829770	4210	4210	4210	4210	0
594	20241226	105800	58829770	4210	4210	4210	4210	0
595	20241226	105700	58829770	4210	4210	4210	4210	0
596	20241226	105600	58829770	4210	4210	4210	4210	100
597	20241226	105500	58408770	4210	4210	4210	4210	0
598	20241226	105400	58408770	4210	4210	4210	4210	0
599	20241226	105300	58408770	4210	4210	4210	4210	0
600	20241226	105200	58408770	4210	4210	4210	4210	0
601	20241226	105100	58408770	4210	4200	4210	4200	162
602	20241226	105000	57728360	4200	4200	4200	4200	0
603	20241226	104900	57728360	4200	4200	4200	4200	0
604	20241226	104800	57728360	4200	4195	4200	4195	129
605	20241226	104700	57186705	4195	4195	4195	4195	10
606	20241226	104600	57144755	4195	4195	4195	4195	0
607	20241226	104500	57144755	4195	4195	4195	4195	0
608	20241226	104400	57144755	4195	4195	4195	4195	0
609	20241226	104300	57144755	4195	4195	4195	4195	0
610	20241226	104200	57144755	4195	4220	4220	4195	34
611	20241226	104100	57001425	4195	4195	4195	4195	0
612	20241226	104000	57001425	4195	4195	4195	4195	0
613	20241226	103900	57001425	4195	4195	4195	4195	0
614	20241226	103800	57001425	4195	4195	4195	4195	0
615	20241226	103700	57001425	4195	4195	4195	4195	0
616	20241226	103600	57001425	4195	4195	4195	4195	0
617	20241226	103500	57001425	4195	4195	4195	4195	500
618	20241226	103400	54903925	4220	4215	4220	4215	2
619	20241226	103300	54895490	4195	4195	4195	4195	79
620	20241226	103200	54564085	4195	4195	4195	4195	0
621	20241226	103100	54564085	4195	4195	4195	4195	1
622	20241226	103000	54559890	4195	4195	4195	4195	39
623	20241226	102900	54396285	4195	4195	4195	4195	0
624	20241226	102800	54396285	4195	4195	4195	4195	3
625	20241226	102700	54383700	4190	4190	4190	4190	0
626	20241226	102600	54383700	4190	4190	4190	4190	0
627	20241226	102500	54383700	4190	4190	4190	4190	0
628	20241226	102400	54383700	4190	4190	4190	4190	0
629	20241226	102300	54383700	4190	4190	4190	4190	0
630	20241226	102200	54383700	4190	4190	4190	4190	0
631	20241226	102100	54383700	4190	4190	4190	4190	0
632	20241226	102000	54383700	4190	4200	4200	4190	343
633	20241226	101900	52945560	4220	4220	4220	4220	1
634	20241226	101800	52941340	4200	4200	4200	4200	0
635	20241226	101700	52941340	4200	4200	4200	4200	31
636	20241226	101600	52811140	4220	4220	4220	4220	11
637	20241226	101500	52764720	4220	4220	4220	4220	0
638	20241226	101400	52764720	4220	4220	4220	4220	0
639	20241226	101300	52764720	4220	4220	4220	4220	2
640	20241226	101200	52756280	4220	4215	4220	4215	21
641	20241226	101100	52667760	4215	4220	4220	4215	11
642	20241226	101000	52621345	4230	4230	4230	4230	0
643	20241226	100900	52621345	4230	4230	4230	4230	0
644	20241226	100800	52621345	4230	4230	4230	4230	0
645	20241226	100700	52621345	4230	4230	4230	4230	0
646	20241226	100600	52621345	4230	4230	4230	4230	1
647	20241226	100500	52617115	4200	4200	4200	4200	100
648	20241226	100400	52197115	4200	4200	4200	4200	0
649	20241226	100300	52197115	4200	4200	4200	4200	0
650	20241226	100200	52197115	4200	4200	4200	4200	0
651	20241226	100100	52197115	4200	4200	4200	4200	304
652	20241226	100000	50920315	4200	4200	4200	4200	0
653	20241226	095900	50920315	4200	4200	4200	4200	50
654	20241226	095800	50710315	4200	4200	4200	4200	200
655	20241226	095700	49870315	4230	4190	4230	4190	270
656	20241226	095600	48737015	4190	4190	4190	4190	0
657	20241226	095500	48737015	4190	4190	4190	4190	40
658	20241226	095400	48569415	4185	4185	4185	4185	60
659	20241226	095300	48318315	4185	4185	4185	4185	0
660	20241226	095200	48318315	4185	4185	4185	4185	120
661	20241226	095100	47816115	4185	4185	4185	4185	68
662	20241226	095000	47531535	4220	4220	4220	4220	0
663	20241226	094900	47531535	4220	4220	4220	4220	0
664	20241226	094800	47531535	4220	4195	4220	4190	607
665	20241226	094700	44987435	4230	4230	4230	4230	1050
666	20241226	094600	40545935	4230	4230	4230	4230	824
667	20241226	094500	37060415	4230	4230	4230	4230	0
668	20241226	094400	37060415	4230	4230	4230	4230	2
669	20241226	094300	37051955	4230	4230	4230	4230	0
670	20241226	094200	37051955	4230	4230	4230	4230	0
671	20241226	094100	37051955	4230	4230	4230	4190	21
672	20241226	094000	36963725	4190	4190	4190	4190	0
673	20241226	093900	36963725	4190	4190	4190	4190	0
674	20241226	093800	36963725	4190	4190	4190	4190	0
675	20241226	093700	36963725	4190	4190	4190	4190	8
676	20241226	093600	36930205	4230	4230	4230	4230	5
677	20241226	093500	36909055	4240	4240	4240	4240	0
678	20241226	093400	36909055	4240	4240	4240	4240	0
679	20241226	093300	36909055	4240	4240	4240	4240	122
680	20241226	093200	36391775	4240	4240	4240	4240	1
681	20241226	093100	36387535	4240	4190	4240	4190	1352
682	20241226	093000	30719455	4190	4190	4190	4190	0
683	20241226	092900	30719455	4190	4190	4190	4190	0
684	20241226	092800	30719455	4190	4190	4190	4190	0
685	20241226	092700	30719455	4190	4190	4190	4190	20
686	20241226	092600	30635655	4240	4240	4240	4240	103
687	20241226	092500	30198935	4240	4240	4240	4240	10
688	20241226	092400	30156535	4240	4240	4240	4240	2
689	20241226	092300	30148055	4185	4185	4185	4185	573
690	20241226	092200	27750050	4185	4235	4235	4185	349
691	20241226	092100	26285835	4200	4240	4240	4185	277
692	20241226	092000	25118545	4240	4240	4240	4240	11
693	20241226	091900	25071905	4240	4240	4240	4240	9
694	20241226	091800	25033745	4240	4240	4240	4200	385
695	20241226	091700	23410780	4245	4270	4275	4245	1059
696	20241226	091600	18904750	4275	4275	4275	4275	238
697	20241226	091500	17887300	4305	4305	4305	4285	824
698	20241226	091400	14356180	4305	4310	4310	4305	18
699	20241226	091300	14278640	4310	4285	4310	4285	58
700	20241226	091200	14029935	4315	4315	4315	4315	9
701	20241226	091100	13991100	4315	4315	4315	4315	2
702	20241226	091000	13982470	4270	4270	4270	4270	0
703	20241226	090900	13982470	4270	4270	4270	4270	1211
704	20241226	090800	8811500	4270	4270	4270	4270	361
705	20241226	090700	7270030	4270	4270	4270	4270	24
706	20241226	090600	7167550	4265	4305	4305	4265	480
707	20241226	090500	5119760	4305	4305	4305	4305	0
708	20241226	090400	5119760	4305	4305	4305	4300	465
709	20241226	090300	3118935	4310	4365	4365	4310	112
710	20241226	090200	2635805	4310	4380	4380	4310	144
711	20241226	090100	2013255	4325	4385	4400	4320	144
712	20241226	090000	1387960	4390	4300	4390	4300	317