KissMeData/060850/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194100	179308550	5260	5260	5260	5260	1342
3	20241226	194000	179308550	5260	5260	5260	5260	0
4	20241226	193900	179308550	5260	5260	5260	5260	0
5	20241226	193800	179308550	5260	5260	5260	5260	0
6	20241226	193700	179308550	5260	5260	5260	5260	0
7	20241226	193600	179308550	5260	5260	5260	5260	0
8	20241226	193500	179308550	5260	5260	5260	5260	0
9	20241226	193400	179308550	5260	5260	5260	5260	0
10	20241226	193300	179308550	5260	5260	5260	5260	0
11	20241226	193200	179308550	5260	5260	5260	5260	0
12	20241226	193100	179308550	5260	5260	5260	5260	0
13	20241226	193000	179308550	5260	5260	5260	5260	0
14	20241226	192900	179308550	5260	5260	5260	5260	0
15	20241226	192800	179308550	5260	5260	5260	5260	0
16	20241226	192700	179308550	5260	5260	5260	5260	0
17	20241226	192600	179308550	5260	5260	5260	5260	0
18	20241226	192500	179308550	5260	5260	5260	5260	0
19	20241226	192400	179308550	5260	5260	5260	5260	0
20	20241226	192300	179308550	5260	5260	5260	5260	0
21	20241226	192200	179308550	5260	5260	5260	5260	0
22	20241226	192100	179308550	5260	5260	5260	5260	0
23	20241226	192000	179308550	5260	5260	5260	5260	0
24	20241226	191900	179308550	5260	5260	5260	5260	0
25	20241226	191800	179308550	5260	5260	5260	5260	0
26	20241226	191700	179308550	5260	5260	5260	5260	0
27	20241226	191600	179308550	5260	5260	5260	5260	0
28	20241226	191500	179308550	5260	5260	5260	5260	0
29	20241226	191400	179308550	5260	5260	5260	5260	0
30	20241226	191300	179308550	5260	5260	5260	5260	0
31	20241226	191200	179308550	5260	5260	5260	5260	0
32	20241226	191100	179308550	5260	5260	5260	5260	1342
33	20241226	191000	179308550	5260	5260	5260	5260	0
34	20241226	190900	179308550	5260	5260	5260	5260	0
35	20241226	190800	179308550	5260	5260	5260	5260	0
36	20241226	190700	179308550	5260	5260	5260	5260	0
37	20241226	190600	179308550	5260	5260	5260	5260	0
38	20241226	190500	179308550	5260	5260	5260	5260	0
39	20241226	190400	179308550	5260	5260	5260	5260	0
40	20241226	190300	179308550	5260	5260	5260	5260	0
41	20241226	190200	179308550	5260	5260	5260	5260	0
42	20241226	190100	179308550	5260	5260	5260	5260	0
43	20241226	190000	179308550	5260	5260	5260	5260	0
44	20241226	185900	179308550	5260	5260	5260	5260	0
45	20241226	185800	179308550	5260	5260	5260	5260	0
46	20241226	185700	179308550	5260	5260	5260	5260	0
47	20241226	185600	179308550	5260	5260	5260	5260	0
48	20241226	185500	179308550	5260	5260	5260	5260	0
49	20241226	185400	179308550	5260	5260	5260	5260	0
50	20241226	185300	179308550	5260	5260	5260	5260	0
51	20241226	185200	179308550	5260	5260	5260	5260	0
52	20241226	185100	179308550	5260	5260	5260	5260	0
53	20241226	185000	179308550	5260	5260	5260	5260	0
54	20241226	184900	179308550	5260	5260	5260	5260	0
55	20241226	184800	179308550	5260	5260	5260	5260	0
56	20241226	184700	179308550	5260	5260	5260	5260	0
57	20241226	184600	179308550	5260	5260	5260	5260	0
58	20241226	184500	179308550	5260	5260	5260	5260	0
59	20241226	184400	179308550	5260	5260	5260	5260	0
60	20241226	184300	179308550	5260	5260	5260	5260	0
61	20241226	184200	179308550	5260	5260	5260	5260	0
62	20241226	184100	179308550	5260	5260	5260	5260	1342
63	20241226	184000	179308550	5260	5260	5260	5260	0
64	20241226	183900	179308550	5260	5260	5260	5260	0
65	20241226	183800	179308550	5260	5260	5260	5260	0
66	20241226	183700	179308550	5260	5260	5260	5260	0
67	20241226	183600	179308550	5260	5260	5260	5260	0
68	20241226	183500	179308550	5260	5260	5260	5260	0
69	20241226	183400	179308550	5260	5260	5260	5260	0
70	20241226	183300	179308550	5260	5260	5260	5260	0
71	20241226	183200	179308550	5260	5260	5260	5260	0
72	20241226	183100	179308550	5260	5260	5260	5260	0
73	20241226	183000	179308550	5260	5260	5260	5260	0
74	20241226	182900	179308550	5260	5260	5260	5260	0
75	20241226	182800	179308550	5260	5260	5260	5260	0
76	20241226	182700	179308550	5260	5260	5260	5260	0
77	20241226	182600	179308550	5260	5260	5260	5260	0
78	20241226	182500	179308550	5260	5260	5260	5260	0
79	20241226	182400	179308550	5260	5260	5260	5260	0
80	20241226	182300	179308550	5260	5260	5260	5260	0
81	20241226	182200	179308550	5260	5260	5260	5260	0
82	20241226	182100	179308550	5260	5260	5260	5260	0
83	20241226	182000	179308550	5260	5260	5260	5260	0
84	20241226	181900	179308550	5260	5260	5260	5260	0
85	20241226	181800	179308550	5260	5260	5260	5260	0
86	20241226	181700	179308550	5260	5260	5260	5260	0
87	20241226	181600	179308550	5260	5260	5260	5260	0
88	20241226	181500	179308550	5260	5260	5260	5260	0
89	20241226	181400	179308550	5260	5260	5260	5260	0
90	20241226	181300	179308550	5260	5260	5260	5260	0
91	20241226	181200	179308550	5260	5260	5260	5260	0
92	20241226	181100	179308550	5260	5260	5260	5260	1342
93	20241226	181000	179308550	5260	5260	5260	5260	0
94	20241226	180900	179308550	5260	5260	5260	5260	0
95	20241226	180800	179308550	5260	5260	5260	5260	0
96	20241226	180700	179308550	5260	5260	5260	5260	0
97	20241226	180600	179308550	5260	5260	5260	5260	0
98	20241226	180500	179308550	5260	5260	5260	5260	0
99	20241226	180400	179308550	5260	5260	5260	5260	0
100	20241226	180300	179308550	5260	5260	5260	5260	0
101	20241226	180200	179308550	5260	5260	5260	5260	0
102	20241226	180100	179308550	5260	5260	5260	5260	0
103	20241226	180000	179308550	5260	5260	5260	5260	0
104	20241226	175900	179308550	5260	5260	5260	5260	0
105	20241226	175800	179308550	5260	5260	5260	5260	0
106	20241226	175700	179308550	5260	5260	5260	5260	0
107	20241226	175600	179308550	5260	5260	5260	5260	0
108	20241226	175500	179308550	5260	5260	5260	5260	0
109	20241226	175400	179308550	5260	5260	5260	5260	0
110	20241226	175300	179308550	5260	5260	5260	5260	0
111	20241226	175200	179308550	5260	5260	5260	5260	0
112	20241226	175100	179308550	5260	5260	5260	5260	0
113	20241226	175000	179308550	5260	5260	5260	5260	0
114	20241226	174900	179308550	5260	5260	5260	5260	0
115	20241226	174800	179308550	5260	5260	5260	5260	0
116	20241226	174700	179308550	5260	5260	5260	5260	0
117	20241226	174600	179308550	5260	5260	5260	5260	0
118	20241226	174500	179308550	5260	5260	5260	5260	0
119	20241226	174400	179308550	5260	5260	5260	5260	0
120	20241226	174300	179308550	5260	5260	5260	5260	0
121	20241226	174200	179308550	5260	5260	5260	5260	0
122	20241226	174100	179308550	5260	5260	5260	5260	1342
123	20241226	174000	179308550	5260	5260	5260	5260	0
124	20241226	173900	179308550	5260	5260	5260	5260	0
125	20241226	173800	179308550	5260	5260	5260	5260	0
126	20241226	173700	179308550	5260	5260	5260	5260	0
127	20241226	173600	179308550	5260	5260	5260	5260	0
128	20241226	173500	179308550	5260	5260	5260	5260	0
129	20241226	173400	179308550	5260	5260	5260	5260	0
130	20241226	173300	179308550	5260	5260	5260	5260	0
131	20241226	173200	179308550	5260	5260	5260	5260	0
132	20241226	173100	179308550	5260	5260	5260	5260	0
133	20241226	173000	179308550	5260	5260	5260	5260	0
134	20241226	172900	179308550	5260	5260	5260	5260	0
135	20241226	172800	179308550	5260	5260	5260	5260	0
136	20241226	172700	179308550	5260	5260	5260	5260	0
137	20241226	172600	179308550	5260	5260	5260	5260	0
138	20241226	172500	179308550	5260	5260	5260	5260	0
139	20241226	172400	179308550	5260	5260	5260	5260	0
140	20241226	172300	179308550	5260	5260	5260	5260	0
141	20241226	172200	179308550	5260	5260	5260	5260	0
142	20241226	172100	179308550	5260	5260	5260	5260	0
143	20241226	172000	179308550	5260	5260	5260	5260	0
144	20241226	171900	179308550	5260	5260	5260	5260	0
145	20241226	171800	179308550	5260	5260	5260	5260	0
146	20241226	171700	179308550	5260	5260	5260	5260	0
147	20241226	171600	179308550	5260	5260	5260	5260	0
148	20241226	171500	179308550	5260	5260	5260	5260	0
149	20241226	171400	179308550	5260	5260	5260	5260	0
150	20241226	171300	179308550	5260	5260	5260	5260	0
151	20241226	171200	179308550	5260	5260	5260	5260	0
152	20241226	171100	179308550	5260	5260	5260	5260	1342
153	20241226	171000	179308550	5260	5260	5260	5260	0
154	20241226	170900	179308550	5260	5260	5260	5260	0
155	20241226	170800	179308550	5260	5260	5260	5260	0
156	20241226	170700	179308550	5260	5260	5260	5260	0
157	20241226	170600	179308550	5260	5260	5260	5260	0
158	20241226	170500	179308550	5260	5260	5260	5260	0
159	20241226	170400	179308550	5260	5260	5260	5260	0
160	20241226	170300	179308550	5260	5260	5260	5260	0
161	20241226	170200	179308550	5260	5260	5260	5260	0
162	20241226	170100	179308550	5260	5260	5260	5260	0
163	20241226	170000	179308550	5260	5260	5260	5260	0
164	20241226	165900	179308550	5260	5260	5260	5260	0
165	20241226	165800	179308550	5260	5260	5260	5260	0
166	20241226	165700	179308550	5260	5260	5260	5260	0
167	20241226	165600	179308550	5260	5260	5260	5260	0
168	20241226	165500	179308550	5260	5260	5260	5260	0
169	20241226	165400	179308550	5260	5260	5260	5260	0
170	20241226	165300	179308550	5260	5260	5260	5260	0
171	20241226	165200	179308550	5260	5260	5260	5260	0
172	20241226	165100	179308550	5260	5260	5260	5260	0
173	20241226	165000	179308550	5260	5260	5260	5260	0
174	20241226	164900	179308550	5260	5260	5260	5260	0
175	20241226	164800	179308550	5260	5260	5260	5260	0
176	20241226	164700	179308550	5260	5260	5260	5260	0
177	20241226	164600	179308550	5260	5260	5260	5260	0
178	20241226	164500	179308550	5260	5260	5260	5260	0
179	20241226	164400	179308550	5260	5260	5260	5260	0
180	20241226	164300	179308550	5260	5260	5260	5260	0
181	20241226	164200	179308550	5260	5260	5260	5260	0
182	20241226	164100	179308550	5260	5260	5260	5260	1342
183	20241226	164000	179308550	5260	5260	5260	5260	0
184	20241226	163900	179308550	5260	5260	5260	5260	0
185	20241226	163800	179308550	5260	5260	5260	5260	0
186	20241226	163700	179308550	5260	5260	5260	5260	0
187	20241226	163600	179308550	5260	5260	5260	5260	0
188	20241226	163500	179308550	5260	5260	5260	5260	0
189	20241226	163400	179308550	5260	5260	5260	5260	0
190	20241226	163300	179308550	5260	5260	5260	5260	0
191	20241226	163200	179308550	5260	5260	5260	5260	0
192	20241226	163100	179308550	5260	5260	5260	5260	0
193	20241226	163000	179308550	5260	5260	5260	5260	0
194	20241226	162900	179308550	5260	5260	5260	5260	0
195	20241226	162800	179308550	5260	5260	5260	5260	0
196	20241226	162700	179308550	5260	5260	5260	5260	0
197	20241226	162600	179308550	5260	5260	5260	5260	0
198	20241226	162500	179308550	5260	5260	5260	5260	0
199	20241226	162400	179308550	5260	5260	5260	5260	0
200	20241226	162300	179308550	5260	5260	5260	5260	0
201	20241226	162200	179308550	5260	5260	5260	5260	0
202	20241226	162100	179308550	5260	5260	5260	5260	0
203	20241226	162000	179308550	5260	5260	5260	5260	0
204	20241226	161900	179308550	5260	5260	5260	5260	0
205	20241226	161800	179308550	5260	5260	5260	5260	0
206	20241226	161700	179308550	5260	5260	5260	5260	0
207	20241226	161600	179308550	5260	5260	5260	5260	0
208	20241226	161500	179308550	5260	5260	5260	5260	0
209	20241226	161400	179308550	5260	5260	5260	5260	0
210	20241226	161300	179308550	5260	5260	5260	5260	0
211	20241226	161200	179308550	5260	5260	5260	5260	0
212	20241226	161100	179308550	5260	5260	5260	5260	1342
213	20241226	161000	179308550	5260	5260	5260	5260	0
214	20241226	160900	179308550	5260	5260	5260	5260	0
215	20241226	160800	179308550	5260	5260	5260	5260	0
216	20241226	160700	179308550	5260	5260	5260	5260	0
217	20241226	160600	179308550	5260	5260	5260	5260	0
218	20241226	160500	179308550	5260	5260	5260	5260	0
219	20241226	160400	179308550	5260	5260	5260	5260	0
220	20241226	160300	179308550	5260	5260	5260	5260	0
221	20241226	160200	179308550	5260	5260	5260	5260	0
222	20241226	160100	179308550	5260	5260	5260	5260	0
223	20241226	160000	179308550	5260	5260	5260	5260	0
224	20241226	155900	179308550	5260	5260	5260	5260	0
225	20241226	155800	179308550	5260	5260	5260	5260	0
226	20241226	155700	179308550	5260	5260	5260	5260	0
227	20241226	155600	179308550	5260	5260	5260	5260	0
228	20241226	155500	179308550	5260	5260	5260	5260	0
229	20241226	155400	179308550	5260	5260	5260	5260	0
230	20241226	155300	179308550	5260	5260	5260	5260	0
231	20241226	155200	179308550	5260	5260	5260	5260	0
232	20241226	155100	179308550	5260	5260	5260	5260	0
233	20241226	155000	179308550	5260	5260	5260	5260	0
234	20241226	154900	179308550	5260	5260	5260	5260	0
235	20241226	154800	179308550	5260	5260	5260	5260	0
236	20241226	154700	179308550	5260	5260	5260	5260	0
237	20241226	154600	179308550	5260	5260	5260	5260	0
238	20241226	154500	179308550	5260	5260	5260	5260	0
239	20241226	154400	179308550	5260	5260	5260	5260	0
240	20241226	154300	179308550	5260	5260	5260	5260	0
241	20241226	154200	179308550	5260	5260	5260	5260	0
242	20241226	154100	179308550	5260	5260	5260	5260	1342
243	20241226	154000	179308550	5260	5260	5260	5260	0
244	20241226	153900	179308550	5260	5260	5260	5260	0
245	20241226	153800	179308550	5260	5260	5260	5260	0
246	20241226	153700	179308550	5260	5260	5260	5260	0
247	20241226	153600	179308550	5260	5260	5260	5260	0
248	20241226	153500	179308550	5260	5260	5260	5260	0
249	20241226	153400	179308550	5260	5260	5260	5260	0
250	20241226	153300	179308550	5260	5260	5260	5260	0
251	20241226	153200	179308550	5260	5260	5260	5260	0
252	20241226	153100	179308550	5260	5260	5260	5260	0
253	20241226	153000	179308550	5260	5260	5260	5260	1342
254	20241226	152900	172249630	5270	5270	5270	5270	0
255	20241226	152800	172249630	5270	5270	5270	5270	0
256	20241226	152700	172249630	5270	5270	5270	5270	0
257	20241226	152600	172249630	5270	5270	5270	5270	0
258	20241226	152500	172249630	5270	5270	5270	5270	0
259	20241226	152400	172249630	5270	5270	5270	5270	0
260	20241226	152300	172249630	5270	5270	5270	5270	0
261	20241226	152200	172249630	5270	5270	5270	5270	0
262	20241226	152100	172249630	5270	5270	5270	5270	0
263	20241226	152000	172249630	5270	5270	5270	5270	0
264	20241226	151900	172249630	5270	5270	5270	5260	14
265	20241226	151800	172175860	5250	5260	5260	5250	411
266	20241226	151700	170017610	5260	5260	5260	5260	5
267	20241226	151600	169991310	5260	5260	5260	5260	0
268	20241226	151500	169991310	5260	5260	5260	5260	20
269	20241226	151400	169886110	5250	5250	5250	5250	6
270	20241226	151300	169854610	5260	5260	5260	5260	17
271	20241226	151200	169765190	5260	5260	5260	5260	120
272	20241226	151100	169133990	5270	5270	5270	5270	0
273	20241226	151000	169133990	5270	5270	5270	5270	1
274	20241226	150900	169128720	5260	5260	5260	5260	354
275	20241226	150800	167266680	5270	5270	5270	5270	0
276	20241226	150700	167266680	5270	5270	5270	5270	100
277	20241226	150600	166739680	5270	5270	5270	5270	0
278	20241226	150500	166739680	5270	5270	5270	5270	9
279	20241226	150400	166692250	5270	5270	5270	5270	0
280	20241226	150300	166692250	5270	5270	5270	5270	100
281	20241226	150200	166165250	5270	5270	5270	5270	50
282	20241226	150100	165901750	5280	5280	5280	5280	0
283	20241226	150000	165901750	5280	5280	5280	5280	0
284	20241226	145900	165901750	5280	5280	5280	5280	492
285	20241226	145800	163303990	5260	5270	5270	5260	50
286	20241226	145700	163040890	5270	5270	5270	5270	0
287	20241226	145600	163040890	5270	5270	5270	5270	0
288	20241226	145500	163040890	5270	5270	5270	5270	0
289	20241226	145400	163040890	5270	5270	5270	5270	0
290	20241226	145300	163040890	5270	5280	5280	5270	203
291	20241226	145200	161970980	5270	5270	5270	5270	0
292	20241226	145100	161970980	5270	5270	5270	5270	0
293	20241226	145000	161970980	5270	5290	5290	5270	204
294	20241226	144900	160895080	5290	5290	5290	5290	10
295	20241226	144800	160842180	5290	5290	5290	5290	0
296	20241226	144700	160842180	5290	5290	5290	5290	0
297	20241226	144600	160842180	5290	5290	5290	5290	0
298	20241226	144500	160842180	5290	5290	5290	5290	0
299	20241226	144400	160842180	5290	5290	5290	5290	0
300	20241226	144300	160842180	5290	5290	5290	5290	10
301	20241226	144200	160789280	5270	5270	5270	5270	749
302	20241226	144100	156842050	5280	5280	5280	5280	10
303	20241226	144000	156789250	5280	5280	5280	5280	14
304	20241226	143900	156715330	5280	5280	5280	5280	0
305	20241226	143800	156715330	5280	5280	5280	5280	1
306	20241226	143700	156710050	5290	5290	5290	5290	1
307	20241226	143600	156704760	5280	5280	5280	5280	0
308	20241226	143500	156704760	5280	5280	5280	5280	0
309	20241226	143400	156704760	5280	5280	5280	5280	0
310	20241226	143300	156704760	5280	5280	5280	5280	0
311	20241226	143200	156704760	5280	5280	5280	5280	0
312	20241226	143100	156704760	5280	5280	5280	5280	0
313	20241226	143000	156704760	5280	5280	5280	5280	0
314	20241226	142900	156704760	5280	5280	5280	5280	0
315	20241226	142800	156704760	5280	5280	5280	5280	0
316	20241226	142700	156704760	5280	5280	5280	5280	0
317	20241226	142600	156704760	5280	5280	5280	5280	0
318	20241226	142500	156704760	5280	5280	5280	5280	0
319	20241226	142400	156704760	5280	5280	5280	5280	113
320	20241226	142300	156108120	5280	5280	5280	5280	0
321	20241226	142200	156108120	5280	5280	5280	5280	2
322	20241226	142100	156097560	5290	5290	5290	5290	0
323	20241226	142000	156097560	5290	5290	5290	5290	0
324	20241226	141900	156097560	5290	5290	5290	5290	0
325	20241226	141800	156097560	5290	5290	5290	5290	34
326	20241226	141700	155917700	5290	5290	5290	5290	0
327	20241226	141600	155917700	5290	5290	5290	5290	11
328	20241226	141500	155859510	5270	5270	5270	5270	0
329	20241226	141400	155859510	5270	5270	5270	5270	0
330	20241226	141300	155859510	5270	5270	5270	5270	0
331	20241226	141200	155859510	5270	5270	5270	5270	0
332	20241226	141100	155859510	5270	5270	5270	5270	0
333	20241226	141000	155859510	5270	5270	5270	5270	0
334	20241226	140900	155859510	5270	5270	5270	5270	154
335	20241226	140800	155047930	5290	5290	5290	5290	0
336	20241226	140700	155047930	5290	5290	5290	5290	0
337	20241226	140600	155047930	5290	5290	5290	5290	0
338	20241226	140500	155047930	5290	5290	5290	5290	0
339	20241226	140400	155047930	5290	5290	5290	5290	0
340	20241226	140300	155047930	5290	5290	5290	5290	1
341	20241226	140200	155042640	5280	5280	5280	5280	0
342	20241226	140100	155042640	5280	5280	5280	5280	0
343	20241226	140000	155042640	5280	5280	5280	5280	0
344	20241226	135900	155042640	5280	5280	5280	5280	0
345	20241226	135800	155042640	5280	5280	5280	5280	310
346	20241226	135700	153405840	5280	5280	5280	5280	833
347	20241226	135600	149007600	5290	5290	5290	5290	0
348	20241226	135500	149007600	5290	5290	5290	5290	0
349	20241226	135400	149007600	5290	5290	5290	5290	0
350	20241226	135300	149007600	5290	5290	5290	5290	0
351	20241226	135200	149007600	5290	5290	5290	5290	0
352	20241226	135100	149007600	5290	5290	5290	5290	10
353	20241226	135000	148954700	5290	5290	5290	5290	73
354	20241226	134900	148568530	5290	5290	5300	5290	200
355	20241226	134800	147509530	5290	5290	5290	5290	28
356	20241226	134700	147361410	5300	5300	5300	5300	0
357	20241226	134600	147361410	5300	5300	5300	5300	0
358	20241226	134500	147361410	5300	5300	5300	5300	2
359	20241226	134400	147350810	5300	5280	5300	5280	1404
360	20241226	134300	139929690	5300	5300	5300	5300	8
361	20241226	134200	139887290	5300	5300	5300	5300	194
362	20241226	134100	138859090	5300	5300	5300	5300	1
363	20241226	134000	138853790	5300	5300	5300	5300	0
364	20241226	133900	138853790	5300	5300	5300	5300	14
365	20241226	133800	138779590	5310	5310	5310	5310	0
366	20241226	133700	138779590	5310	5300	5310	5300	91
367	20241226	133600	138297230	5310	5310	5310	5310	0
368	20241226	133500	138297230	5310	5310	5310	5310	0
369	20241226	133400	138297230	5310	5310	5310	5310	0
370	20241226	133300	138297230	5310	5310	5310	5310	51
371	20241226	133200	138026420	5300	5300	5300	5300	0
372	20241226	133100	138026420	5300	5300	5300	5300	12
373	20241226	133000	137962820	5300	5300	5300	5300	1
374	20241226	132900	137957520	5310	5310	5310	5310	0
375	20241226	132800	137957520	5310	5310	5310	5310	0
376	20241226	132700	137957520	5310	5310	5310	5310	0
377	20241226	132600	137957520	5310	5310	5310	5310	0
378	20241226	132500	137957520	5310	5310	5310	5310	4
379	20241226	132400	137936280	5310	5310	5310	5310	0
380	20241226	132300	137936280	5310	5310	5310	5310	11
381	20241226	132200	137877870	5310	5310	5310	5310	0
382	20241226	132100	137877870	5310	5310	5310	5310	0
383	20241226	132000	137877870	5310	5310	5310	5310	0
384	20241226	131900	137877870	5310	5310	5310	5310	1
385	20241226	131800	137872560	5280	5280	5280	5280	372
386	20241226	131700	135908400	5310	5310	5310	5310	0
387	20241226	131600	135908400	5310	5310	5310	5310	0
388	20241226	131500	135908400	5310	5310	5310	5310	1
389	20241226	131400	135903090	5280	5280	5280	5280	78
390	20241226	131300	135491250	5280	5280	5280	5280	0
391	20241226	131200	135491250	5280	5280	5280	5280	0
392	20241226	131100	135491250	5280	5280	5280	5280	0
393	20241226	131000	135491250	5280	5280	5280	5280	0
394	20241226	130900	135491250	5280	5280	5280	5280	0
395	20241226	130800	135491250	5280	5280	5280	5280	0
396	20241226	130700	135491250	5280	5280	5280	5280	0
397	20241226	130600	135491250	5280	5280	5280	5280	0
398	20241226	130500	135491250	5280	5280	5280	5280	0
399	20241226	130400	135491250	5280	5280	5280	5280	0
400	20241226	130300	135491250	5280	5280	5280	5280	0
401	20241226	130200	135491250	5280	5280	5280	5280	0
402	20241226	130100	135491250	5280	5280	5280	5280	0
403	20241226	130000	135491250	5280	5280	5280	5280	0
404	20241226	125900	135491250	5280	5280	5280	5280	0
405	20241226	125800	135491250	5280	5280	5280	5280	0
406	20241226	125700	135491250	5280	5300	5300	5280	55
407	20241226	125600	135199850	5300	5300	5300	5300	0
408	20241226	125500	135199850	5300	5300	5300	5300	2
409	20241226	125400	135189250	5300	5300	5300	5300	0
410	20241226	125300	135189250	5300	5300	5300	5300	0
411	20241226	125200	135189250	5300	5300	5300	5300	0
412	20241226	125100	135189250	5300	5300	5300	5300	0
413	20241226	125000	135189250	5300	5300	5300	5300	5
414	20241226	124900	135162750	5280	5280	5280	5280	0
415	20241226	124800	135162750	5280	5280	5280	5280	0
416	20241226	124700	135162750	5280	5280	5280	5280	0
417	20241226	124600	135162750	5280	5280	5280	5280	0
418	20241226	124500	135162750	5280	5280	5280	5280	0
419	20241226	124400	135162750	5280	5300	5310	5280	351
420	20241226	124300	133305200	5300	5300	5300	5300	13
421	20241226	124200	133236300	5280	5280	5280	5280	0
422	20241226	124100	133236300	5280	5280	5280	5280	0
423	20241226	124000	133236300	5280	5280	5280	5280	0
424	20241226	123900	133236300	5280	5280	5280	5280	0
425	20241226	123800	133236300	5280	5280	5280	5280	0
426	20241226	123700	133236300	5280	5280	5280	5280	0
427	20241226	123600	133236300	5280	5280	5280	5280	1409
428	20241226	123500	125796780	5280	5280	5280	5280	0
429	20241226	123400	125796780	5280	5280	5280	5280	0
430	20241226	123300	125796780	5280	5280	5280	5280	0
431	20241226	123200	125796780	5280	5280	5280	5280	30
432	20241226	123100	125638380	5280	5280	5280	5270	43
433	20241226	123000	125411540	5270	5270	5270	5270	10
434	20241226	122900	125358840	5280	5280	5280	5280	0
435	20241226	122800	125358840	5280	5280	5280	5280	50
436	20241226	122700	125094840	5280	5280	5280	5280	0
437	20241226	122600	125094840	5280	5280	5280	5280	0
438	20241226	122500	125094840	5280	5280	5280	5280	0
439	20241226	122400	125094840	5280	5280	5280	5280	0
440	20241226	122300	125094840	5280	5280	5280	5280	0
441	20241226	122200	125094840	5280	5280	5280	5280	401
442	20241226	122100	122977560	5260	5260	5260	5260	0
443	20241226	122000	122977560	5260	5260	5260	5260	0
444	20241226	121900	122977560	5260	5260	5260	5260	0
445	20241226	121800	122977560	5260	5260	5260	5260	0
446	20241226	121700	122977560	5260	5260	5260	5260	0
447	20241226	121600	122977560	5260	5260	5260	5260	0
448	20241226	121500	122977560	5260	5260	5260	5260	0
449	20241226	121400	122977560	5260	5280	5280	5260	34
450	20241226	121300	122798600	5300	5300	5300	5300	6
451	20241226	121200	122766800	5280	5280	5280	5280	0
452	20241226	121100	122766800	5280	5280	5280	5280	10
453	20241226	121000	122714000	5320	5320	5320	5320	1
454	20241226	120900	122708680	5270	5270	5270	5270	0
455	20241226	120800	122708680	5270	5270	5270	5270	1000
456	20241226	120700	117438680	5270	5270	5270	5270	0
457	20241226	120600	117438680	5270	5290	5290	5270	1595
458	20241226	120500	109016700	5290	5290	5290	5290	0
459	20241226	120400	109016700	5290	5290	5290	5290	37
460	20241226	120300	108820970	5300	5310	5310	5300	380
461	20241226	120200	106806940	5310	5310	5310	5310	0
462	20241226	120100	106806940	5310	5310	5310	5310	0
463	20241226	120000	106806940	5310	5310	5310	5310	400
464	20241226	115900	104682940	5320	5320	5320	5320	39
465	20241226	115800	104475460	5320	5320	5320	5320	500
466	20241226	115700	101815460	5320	5320	5320	5320	326
467	20241226	115600	100081140	5330	5330	5330	5330	0
468	20241226	115500	100081140	5330	5330	5330	5330	101
469	20241226	115400	99542810	5340	5340	5340	5340	0
470	20241226	115300	99542810	5340	5340	5340	5340	0
471	20241226	115200	99542810	5340	5340	5340	5340	0
472	20241226	115100	99542810	5340	5340	5340	5340	0
473	20241226	115000	99542810	5340	5340	5340	5340	0
474	20241226	114900	99542810	5340	5340	5340	5340	0
475	20241226	114800	99542810	5340	5340	5340	5340	0
476	20241226	114700	99542810	5340	5340	5340	5340	0
477	20241226	114600	99542810	5340	5340	5340	5340	0
478	20241226	114500	99542810	5340	5340	5340	5340	0
479	20241226	114400	99542810	5340	5340	5340	5340	1
480	20241226	114300	99537470	5340	5340	5340	5340	0
481	20241226	114200	99537470	5340	5340	5340	5340	0
482	20241226	114100	99537470	5340	5340	5340	5340	0
483	20241226	114000	99537470	5340	5340	5340	5340	0
484	20241226	113900	99537470	5340	5340	5340	5340	0
485	20241226	113800	99537470	5340	5340	5340	5340	0
486	20241226	113700	99537470	5340	5340	5340	5340	125
487	20241226	113600	98869970	5340	5340	5340	5340	0
488	20241226	113500	98869970	5340	5340	5340	5340	0
489	20241226	113400	98869970	5340	5340	5340	5340	0
490	20241226	113300	98869970	5340	5340	5340	5340	0
491	20241226	113200	98869970	5340	5340	5340	5340	1
492	20241226	113100	98864630	5340	5340	5340	5340	0
493	20241226	113000	98864630	5340	5340	5340	5340	0
494	20241226	112900	98864630	5340	5340	5340	5340	0
495	20241226	112800	98864630	5340	5340	5340	5340	0
496	20241226	112700	98864630	5340	5340	5340	5340	0
497	20241226	112600	98864630	5340	5340	5340	5340	0
498	20241226	112500	98864630	5340	5340	5340	5340	0
499	20241226	112400	98864630	5340	5340	5340	5340	0
500	20241226	112300	98864630	5340	5340	5340	5340	97
501	20241226	112200	98346650	5340	5340	5340	5340	0
502	20241226	112100	98346650	5340	5340	5340	5340	0
503	20241226	112000	98346650	5340	5340	5340	5340	5
504	20241226	111900	98319950	5350	5350	5350	5350	0
505	20241226	111800	98319950	5350	5350	5350	5350	1
506	20241226	111700	98314600	5360	5360	5360	5360	2
507	20241226	111600	98303880	5350	5350	5350	5350	101
508	20241226	111500	97763530	5350	5350	5350	5350	0
509	20241226	111400	97763530	5350	5350	5350	5350	181
510	20241226	111300	96795180	5360	5350	5360	5350	514
511	20241226	111200	94041300	5350	5350	5350	5350	0
512	20241226	111100	94041300	5350	5350	5350	5350	186
513	20241226	111000	93046200	5350	5350	5350	5350	412
514	20241226	110900	90842000	5350	5350	5350	5350	374
515	20241226	110800	88841100	5340	5340	5350	5340	1128
516	20241226	110700	82807710	5330	5330	5330	5330	0
517	20241226	110600	82807710	5330	5330	5330	5330	0
518	20241226	110500	82807710	5330	5330	5330	5330	0
519	20241226	110400	82807710	5330	5330	5330	5330	101
520	20241226	110300	82269380	5320	5320	5320	5320	0
521	20241226	110200	82269380	5320	5320	5320	5320	0
522	20241226	110100	82269380	5320	5320	5320	5320	0
523	20241226	110000	82269380	5320	5320	5320	5320	0
524	20241226	105900	82269380	5320	5320	5320	5320	1
525	20241226	105800	82264060	5330	5330	5330	5330	0
526	20241226	105700	82264060	5330	5330	5330	5330	3
527	20241226	105600	82248070	5340	5340	5340	5340	0
528	20241226	105500	82248070	5340	5340	5340	5340	0
529	20241226	105400	82248070	5340	5340	5340	5340	0
530	20241226	105300	82248070	5340	5340	5340	5340	5
531	20241226	105200	82221370	5340	5340	5340	5340	0
532	20241226	105100	82221370	5340	5340	5340	5340	0
533	20241226	105000	82221370	5340	5340	5340	5340	0
534	20241226	104900	82221370	5340	5340	5340	5340	0
535	20241226	104800	82221370	5340	5340	5340	5340	0
536	20241226	104700	82221370	5340	5340	5340	5340	0
537	20241226	104600	82221370	5340	5340	5340	5340	0
538	20241226	104500	82221370	5340	5340	5340	5340	78
539	20241226	104400	81804850	5320	5320	5320	5320	0
540	20241226	104300	81804850	5320	5320	5320	5320	0
541	20241226	104200	81804850	5320	5320	5320	5320	0
542	20241226	104100	81804850	5320	5320	5320	5320	1
543	20241226	104000	81799530	5330	5320	5330	5320	220
544	20241226	103900	80628930	5340	5340	5340	5340	0
545	20241226	103800	80628930	5340	5340	5340	5340	0
546	20241226	103700	80628930	5340	5340	5340	5340	0
547	20241226	103600	80628930	5340	5340	5340	5340	0
548	20241226	103500	80628930	5340	5340	5340	5340	0
549	20241226	103400	80628930	5340	5340	5340	5340	0
550	20241226	103300	80628930	5340	5340	5340	5340	0
551	20241226	103200	80628930	5340	5340	5340	5340	0
552	20241226	103100	80628930	5340	5340	5340	5340	1
553	20241226	103000	80623590	5320	5320	5320	5320	2
554	20241226	102900	80612950	5320	5320	5320	5320	0
555	20241226	102800	80612950	5320	5320	5320	5320	7
556	20241226	102700	80575710	5320	5320	5320	5320	0
557	20241226	102600	80575710	5320	5320	5320	5320	0
558	20241226	102500	80575710	5320	5320	5320	5320	2
559	20241226	102400	80565070	5340	5340	5340	5340	1
560	20241226	102300	80559730	5340	5340	5340	5340	0
561	20241226	102200	80559730	5340	5340	5340	5340	0
562	20241226	102100	80559730	5340	5340	5340	5340	39
563	20241226	102000	80351470	5340	5340	5340	5340	115
564	20241226	101900	79737370	5340	5340	5340	5340	0
565	20241226	101800	79737370	5340	5340	5340	5340	0
566	20241226	101700	79737370	5340	5340	5340	5340	0
567	20241226	101600	79737370	5340	5320	5340	5320	1041
568	20241226	101500	74198150	5320	5320	5320	5320	0
569	20241226	101400	74198150	5320	5320	5320	5320	0
570	20241226	101300	74198150	5320	5320	5320	5320	0
571	20241226	101200	74198150	5320	5320	5320	5320	0
572	20241226	101100	74198150	5320	5320	5320	5320	3
573	20241226	101000	74182190	5320	5320	5320	5320	50
574	20241226	100900	73916190	5320	5320	5320	5320	142
575	20241226	100800	73160750	5320	5320	5320	5320	3
576	20241226	100700	73144790	5320	5320	5320	5320	0
577	20241226	100600	73144790	5320	5320	5320	5320	63
578	20241226	100500	72809630	5330	5330	5330	5330	0
579	20241226	100400	72809630	5330	5330	5330	5330	0
580	20241226	100300	72809630	5330	5330	5330	5330	0
581	20241226	100200	72809630	5330	5330	5330	5330	0
582	20241226	100100	72809630	5330	5330	5330	5330	0
583	20241226	100000	72809630	5330	5330	5330	5330	0
584	20241226	095900	72809630	5330	5330	5330	5330	0
585	20241226	095800	72809630	5330	5330	5330	5330	0
586	20241226	095700	72809630	5330	5330	5330	5330	0
587	20241226	095600	72809630	5330	5330	5330	5330	60
588	20241226	095500	72489830	5330	5330	5330	5330	20
589	20241226	095400	72383230	5340	5340	5340	5340	0
590	20241226	095300	72383230	5340	5350	5350	5340	95
591	20241226	095200	71875920	5340	5340	5340	5340	105
592	20241226	095100	71315220	5350	5360	5360	5350	427
593	20241226	095000	69030760	5360	5360	5360	5360	205
594	20241226	094900	67931960	5360	5360	5360	5360	40
595	20241226	094800	67717560	5360	5360	5360	5360	0
596	20241226	094700	67717560	5360	5360	5360	5360	60
597	20241226	094600	67395960	5360	5360	5360	5360	50
598	20241226	094500	67127960	5370	5360	5370	5360	95
599	20241226	094400	66618160	5360	5360	5360	5360	5
600	20241226	094300	66591360	5360	5360	5360	5360	1
601	20241226	094200	66586000	5370	5370	5370	5370	0
602	20241226	094100	66586000	5370	5370	5370	5370	0
603	20241226	094000	66586000	5370	5360	5370	5360	722
604	20241226	093900	62710060	5360	5340	5360	5340	2
605	20241226	093800	62699360	5370	5370	5370	5370	1
606	20241226	093700	62693990	5340	5350	5350	5340	1780
607	20241226	093600	53182660	5350	5350	5350	5350	0
608	20241226	093500	53182660	5350	5350	5350	5350	27
609	20241226	093400	53038210	5360	5350	5360	5350	2
610	20241226	093300	53027500	5340	5360	5360	5340	572
611	20241226	093200	49969280	5360	5370	5370	5360	21
612	20241226	093100	49856520	5370	5360	5370	5360	57
613	20241226	093000	49550500	5370	5380	5390	5370	1582
614	20241226	092900	41049410	5400	5370	5400	5370	1009
615	20241226	092800	35625090	5370	5370	5370	5370	0
616	20241226	092700	35625090	5370	5370	5370	5370	58
617	20241226	092600	35313630	5370	5350	5370	5340	203
618	20241226	092500	34228700	5360	5360	5360	5360	0
619	20241226	092400	34228700	5360	5360	5360	5360	102
620	20241226	092300	33681980	5360	5360	5360	5360	100
621	20241226	092200	33145980	5370	5370	5370	5370	0
622	20241226	092100	33145980	5370	5370	5370	5370	0
623	20241226	092000	33145980	5370	5350	5370	5350	695
624	20241226	091900	29422790	5350	5350	5350	5350	63
625	20241226	091800	29085740	5350	5360	5360	5350	823
626	20241226	091700	24677910	5350	5360	5360	5350	394
627	20241226	091600	22567070	5360	5330	5360	5330	154
628	20241226	091500	21743690	5350	5350	5360	5350	1205
629	20241226	091400	15294940	5350	5330	5350	5330	1001
630	20241226	091300	9939820	5330	5310	5330	5310	338
631	20241226	091200	8141640	5320	5320	5320	5320	0
632	20241226	091100	8141640	5320	5320	5320	5320	0
633	20241226	091000	8141640	5320	5320	5320	5320	0
634	20241226	090900	8141640	5320	5320	5320	5320	0
635	20241226	090800	8141640	5320	5320	5320	5320	0
636	20241226	090700	8141640	5320	5300	5320	5300	23
637	20241226	090600	8019720	5320	5320	5320	5320	0
638	20241226	090500	8019720	5320	5320	5320	5300	29
639	20241226	090400	7865840	5320	5320	5320	5320	0
640	20241226	090300	7865840	5320	5320	5320	5320	1
641	20241226	090200	7860520	5320	5320	5320	5310	3
642	20241226	090100	7844570	5300	5300	5300	5300	98
643	20241226	090000	7325170	5320	5280	5320	5280	1387