KissMeData/017370/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	190300	197324070	5880	5880	5880	5880	1291
3	20241226	190200	197324070	5880	5880	5880	5880	0
4	20241226	190100	197324070	5880	5880	5880	5880	0
5	20241226	190000	197324070	5880	5880	5880	5880	0
6	20241226	185900	197324070	5880	5880	5880	5880	0
7	20241226	185800	197324070	5880	5880	5880	5880	0
8	20241226	185700	197324070	5880	5880	5880	5880	0
9	20241226	185600	197324070	5880	5880	5880	5880	0
10	20241226	185500	197324070	5880	5880	5880	5880	0
11	20241226	185400	197324070	5880	5880	5880	5880	0
12	20241226	185300	197324070	5880	5880	5880	5880	0
13	20241226	185200	197324070	5880	5880	5880	5880	0
14	20241226	185100	197324070	5880	5880	5880	5880	0
15	20241226	185000	197324070	5880	5880	5880	5880	0
16	20241226	184900	197324070	5880	5880	5880	5880	0
17	20241226	184800	197324070	5880	5880	5880	5880	0
18	20241226	184700	197324070	5880	5880	5880	5880	0
19	20241226	184600	197324070	5880	5880	5880	5880	0
20	20241226	184500	197324070	5880	5880	5880	5880	0
21	20241226	184400	197324070	5880	5880	5880	5880	0
22	20241226	184300	197324070	5880	5880	5880	5880	0
23	20241226	184200	197324070	5880	5880	5880	5880	0
24	20241226	184100	197324070	5880	5880	5880	5880	0
25	20241226	184000	197324070	5880	5880	5880	5880	0
26	20241226	183900	197324070	5880	5880	5880	5880	0
27	20241226	183800	197324070	5880	5880	5880	5880	0
28	20241226	183700	197324070	5880	5880	5880	5880	0
29	20241226	183600	197324070	5880	5880	5880	5880	0
30	20241226	183500	197324070	5880	5880	5880	5880	0
31	20241226	183400	197324070	5880	5880	5880	5880	0
32	20241226	183300	197324070	5880	5880	5880	5880	1291
33	20241226	183200	197324070	5880	5880	5880	5880	0
34	20241226	183100	197324070	5880	5880	5880	5880	0
35	20241226	183000	197324070	5880	5880	5880	5880	0
36	20241226	182900	197324070	5880	5880	5880	5880	0
37	20241226	182800	197324070	5880	5880	5880	5880	0
38	20241226	182700	197324070	5880	5880	5880	5880	0
39	20241226	182600	197324070	5880	5880	5880	5880	0
40	20241226	182500	197324070	5880	5880	5880	5880	0
41	20241226	182400	197324070	5880	5880	5880	5880	0
42	20241226	182300	197324070	5880	5880	5880	5880	0
43	20241226	182200	197324070	5880	5880	5880	5880	0
44	20241226	182100	197324070	5880	5880	5880	5880	0
45	20241226	182000	197324070	5880	5880	5880	5880	0
46	20241226	181900	197324070	5880	5880	5880	5880	0
47	20241226	181800	197324070	5880	5880	5880	5880	0
48	20241226	181700	197324070	5880	5880	5880	5880	0
49	20241226	181600	197324070	5880	5880	5880	5880	0
50	20241226	181500	197324070	5880	5880	5880	5880	0
51	20241226	181400	197324070	5880	5880	5880	5880	0
52	20241226	181300	197324070	5880	5880	5880	5880	0
53	20241226	181200	197324070	5880	5880	5880	5880	0
54	20241226	181100	197324070	5880	5880	5880	5880	0
55	20241226	181000	197324070	5880	5880	5880	5880	0
56	20241226	180900	197324070	5880	5880	5880	5880	0
57	20241226	180800	197324070	5880	5880	5880	5880	0
58	20241226	180700	197324070	5880	5880	5880	5880	0
59	20241226	180600	197324070	5880	5880	5880	5880	0
60	20241226	180500	197324070	5880	5880	5880	5880	0
61	20241226	180400	197324070	5880	5880	5880	5880	0
62	20241226	180300	197324070	5880	5880	5880	5880	1291
63	20241226	180200	197324070	5880	5880	5880	5880	0
64	20241226	180100	197324070	5880	5880	5880	5880	0
65	20241226	180000	197324070	5880	5880	5880	5880	0
66	20241226	175900	197324070	5880	5880	5880	5880	0
67	20241226	175800	197324070	5880	5880	5880	5880	0
68	20241226	175700	197324070	5880	5880	5880	5880	0
69	20241226	175600	197324070	5880	5880	5880	5880	0
70	20241226	175500	197324070	5880	5880	5880	5880	0
71	20241226	175400	197324070	5880	5880	5880	5880	0
72	20241226	175300	197324070	5880	5880	5880	5880	0
73	20241226	175200	197324070	5880	5880	5880	5880	0
74	20241226	175100	197324070	5880	5880	5880	5880	0
75	20241226	175000	197324070	5880	5880	5880	5880	0
76	20241226	174900	197324070	5880	5880	5880	5880	0
77	20241226	174800	197324070	5880	5880	5880	5880	0
78	20241226	174700	197324070	5880	5880	5880	5880	0
79	20241226	174600	197324070	5880	5880	5880	5880	0
80	20241226	174500	197324070	5880	5880	5880	5880	0
81	20241226	174400	197324070	5880	5880	5880	5880	0
82	20241226	174300	197324070	5880	5880	5880	5880	0
83	20241226	174200	197324070	5880	5880	5880	5880	0
84	20241226	174100	197324070	5880	5880	5880	5880	0
85	20241226	174000	197324070	5880	5880	5880	5880	0
86	20241226	173900	197324070	5880	5880	5880	5880	0
87	20241226	173800	197324070	5880	5880	5880	5880	0
88	20241226	173700	197324070	5880	5880	5880	5880	0
89	20241226	173600	197324070	5880	5880	5880	5880	0
90	20241226	173500	197324070	5880	5880	5880	5880	0
91	20241226	173400	197324070	5880	5880	5880	5880	0
92	20241226	173300	197324070	5880	5880	5880	5880	1291
93	20241226	173200	197324070	5880	5880	5880	5880	0
94	20241226	173100	197324070	5880	5880	5880	5880	0
95	20241226	173000	197324070	5880	5880	5880	5880	0
96	20241226	172900	197324070	5880	5880	5880	5880	0
97	20241226	172800	197324070	5880	5880	5880	5880	0
98	20241226	172700	197324070	5880	5880	5880	5880	0
99	20241226	172600	197324070	5880	5880	5880	5880	0
100	20241226	172500	197324070	5880	5880	5880	5880	0
101	20241226	172400	197324070	5880	5880	5880	5880	0
102	20241226	172300	197324070	5880	5880	5880	5880	0
103	20241226	172200	197324070	5880	5880	5880	5880	0
104	20241226	172100	197324070	5880	5880	5880	5880	0
105	20241226	172000	197324070	5880	5880	5880	5880	0
106	20241226	171900	197324070	5880	5880	5880	5880	0
107	20241226	171800	197324070	5880	5880	5880	5880	0
108	20241226	171700	197324070	5880	5880	5880	5880	0
109	20241226	171600	197324070	5880	5880	5880	5880	0
110	20241226	171500	197324070	5880	5880	5880	5880	0
111	20241226	171400	197324070	5880	5880	5880	5880	0
112	20241226	171300	197324070	5880	5880	5880	5880	0
113	20241226	171200	197324070	5880	5880	5880	5880	0
114	20241226	171100	197324070	5880	5880	5880	5880	0
115	20241226	171000	197324070	5880	5880	5880	5880	0
116	20241226	170900	197324070	5880	5880	5880	5880	0
117	20241226	170800	197324070	5880	5880	5880	5880	0
118	20241226	170700	197324070	5880	5880	5880	5880	0
119	20241226	170600	197324070	5880	5880	5880	5880	0
120	20241226	170500	197324070	5880	5880	5880	5880	0
121	20241226	170400	197324070	5880	5880	5880	5880	0
122	20241226	170300	197324070	5880	5880	5880	5880	1291
123	20241226	170200	197324070	5880	5880	5880	5880	0
124	20241226	170100	197324070	5880	5880	5880	5880	0
125	20241226	170000	197324070	5880	5880	5880	5880	0
126	20241226	165900	197324070	5880	5880	5880	5880	0
127	20241226	165800	197324070	5880	5880	5880	5880	0
128	20241226	165700	197324070	5880	5880	5880	5880	0
129	20241226	165600	197324070	5880	5880	5880	5880	0
130	20241226	165500	197324070	5880	5880	5880	5880	0
131	20241226	165400	197324070	5880	5880	5880	5880	0
132	20241226	165300	197324070	5880	5880	5880	5880	0
133	20241226	165200	197324070	5880	5880	5880	5880	0
134	20241226	165100	197324070	5880	5880	5880	5880	0
135	20241226	165000	197324070	5880	5880	5880	5880	0
136	20241226	164900	197324070	5880	5880	5880	5880	0
137	20241226	164800	197324070	5880	5880	5880	5880	0
138	20241226	164700	197324070	5880	5880	5880	5880	0
139	20241226	164600	197324070	5880	5880	5880	5880	0
140	20241226	164500	197324070	5880	5880	5880	5880	0
141	20241226	164400	197324070	5880	5880	5880	5880	0
142	20241226	164300	197324070	5880	5880	5880	5880	0
143	20241226	164200	197324070	5880	5880	5880	5880	0
144	20241226	164100	197324070	5880	5880	5880	5880	0
145	20241226	164000	197324070	5880	5880	5880	5880	0
146	20241226	163900	197324070	5880	5880	5880	5880	0
147	20241226	163800	197324070	5880	5880	5880	5880	0
148	20241226	163700	197324070	5880	5880	5880	5880	0
149	20241226	163600	197324070	5880	5880	5880	5880	0
150	20241226	163500	197324070	5880	5880	5880	5880	0
151	20241226	163400	197324070	5880	5880	5880	5880	0
152	20241226	163300	197324070	5880	5880	5880	5880	1291
153	20241226	163200	197324070	5880	5880	5880	5880	0
154	20241226	163100	197324070	5880	5880	5880	5880	0
155	20241226	163000	197324070	5880	5880	5880	5880	0
156	20241226	162900	197324070	5880	5880	5880	5880	0
157	20241226	162800	197324070	5880	5880	5880	5880	0
158	20241226	162700	197324070	5880	5880	5880	5880	0
159	20241226	162600	197324070	5880	5880	5880	5880	0
160	20241226	162500	197324070	5880	5880	5880	5880	0
161	20241226	162400	197324070	5880	5880	5880	5880	0
162	20241226	162300	197324070	5880	5880	5880	5880	0
163	20241226	162200	197324070	5880	5880	5880	5880	0
164	20241226	162100	197324070	5880	5880	5880	5880	0
165	20241226	162000	197324070	5880	5880	5880	5880	0
166	20241226	161900	197324070	5880	5880	5880	5880	0
167	20241226	161800	197324070	5880	5880	5880	5880	0
168	20241226	161700	197324070	5880	5880	5880	5880	0
169	20241226	161600	197324070	5880	5880	5880	5880	0
170	20241226	161500	197324070	5880	5880	5880	5880	0
171	20241226	161400	197324070	5880	5880	5880	5880	0
172	20241226	161300	197324070	5880	5880	5880	5880	0
173	20241226	161200	197324070	5880	5880	5880	5880	0
174	20241226	161100	197324070	5880	5880	5880	5880	0
175	20241226	161000	197324070	5880	5880	5880	5880	0
176	20241226	160900	197324070	5880	5880	5880	5880	0
177	20241226	160800	197324070	5880	5880	5880	5880	0
178	20241226	160700	197324070	5880	5880	5880	5880	0
179	20241226	160600	197324070	5880	5880	5880	5880	0
180	20241226	160500	197324070	5880	5880	5880	5880	0
181	20241226	160400	197324070	5880	5880	5880	5880	0
182	20241226	160300	197324070	5880	5880	5880	5880	1291
183	20241226	160200	197324070	5880	5880	5880	5880	0
184	20241226	160100	197324070	5880	5880	5880	5880	0
185	20241226	160000	197324070	5880	5880	5880	5880	0
186	20241226	155900	197324070	5880	5880	5880	5880	0
187	20241226	155800	197324070	5880	5880	5880	5880	0
188	20241226	155700	197324070	5880	5880	5880	5880	0
189	20241226	155600	197324070	5880	5880	5880	5880	0
190	20241226	155500	197324070	5880	5880	5880	5880	0
191	20241226	155400	197324070	5880	5880	5880	5880	0
192	20241226	155300	197324070	5880	5880	5880	5880	0
193	20241226	155200	197324070	5880	5880	5880	5880	0
194	20241226	155100	197324070	5880	5880	5880	5880	0
195	20241226	155000	197324070	5880	5880	5880	5880	0
196	20241226	154900	197324070	5880	5880	5880	5880	0
197	20241226	154800	197324070	5880	5880	5880	5880	0
198	20241226	154700	197324070	5880	5880	5880	5880	0
199	20241226	154600	197324070	5880	5880	5880	5880	0
200	20241226	154500	197324070	5880	5880	5880	5880	0
201	20241226	154400	197324070	5880	5880	5880	5880	0
202	20241226	154300	197324070	5880	5880	5880	5880	0
203	20241226	154200	197324070	5880	5880	5880	5880	0
204	20241226	154100	197324070	5880	5880	5880	5880	0
205	20241226	154000	197324070	5880	5880	5880	5880	0
206	20241226	153900	197324070	5880	5880	5880	5880	0
207	20241226	153800	197324070	5880	5880	5880	5880	0
208	20241226	153700	197324070	5880	5880	5880	5880	0
209	20241226	153600	197324070	5880	5880	5880	5880	0
210	20241226	153500	197324070	5880	5880	5880	5880	0
211	20241226	153400	197324070	5880	5880	5880	5880	0
212	20241226	153300	197324070	5880	5880	5880	5880	1291
213	20241226	153200	197324070	5880	5880	5880	5880	0
214	20241226	153100	197324070	5880	5880	5880	5880	0
215	20241226	153000	197324070	5880	5880	5880	5880	1291
216	20241226	152900	189732990	5830	5830	5830	5830	0
217	20241226	152800	189732990	5830	5830	5830	5830	0
218	20241226	152700	189732990	5830	5830	5830	5830	0
219	20241226	152600	189732990	5830	5830	5830	5830	0
220	20241226	152500	189732990	5830	5830	5830	5830	0
221	20241226	152400	189732990	5830	5830	5830	5830	0
222	20241226	152300	189732990	5830	5830	5830	5830	0
223	20241226	152200	189732990	5830	5830	5830	5830	0
224	20241226	152100	189732990	5830	5830	5830	5830	0
225	20241226	152000	189732990	5830	5830	5830	5830	0
226	20241226	151900	189732990	5830	5880	5880	5830	342
227	20241226	151800	187723230	5830	5830	5830	5830	25
228	20241226	151700	187577480	5880	5880	5880	5880	30
229	20241226	151600	187401080	5880	5880	5880	5880	0
230	20241226	151500	187401080	5880	5880	5880	5880	56
231	20241226	151400	187071800	5870	5870	5870	5870	0
232	20241226	151300	187071800	5870	5870	5870	5870	7
233	20241226	151200	187030710	5880	5880	5880	5880	22
234	20241226	151100	186901350	5880	5880	5880	5880	51
235	20241226	151000	186601470	5880	5870	5880	5870	13
236	20241226	150900	186525100	5820	5880	5880	5820	50
237	20241226	150800	186232360	5880	5880	5880	5880	1
238	20241226	150700	186226480	5880	5870	5880	5870	51
239	20241226	150600	185926980	5870	5870	5870	5870	0
240	20241226	150500	185926980	5870	5870	5870	5870	29
241	20241226	150400	185756750	5870	5870	5870	5870	0
242	20241226	150300	185756750	5870	5870	5870	5810	289
243	20241226	150200	184072700	5880	5880	5880	5880	29
244	20241226	150100	183902180	5860	5860	5860	5860	0
245	20241226	150000	183902180	5860	5880	5880	5860	474
246	20241226	145900	181121780	5880	5870	5880	5870	66
247	20241226	145800	180734140	5870	5860	5880	5860	509
248	20241226	145700	177751240	5870	5870	5870	5870	1
249	20241226	145600	177745370	5880	5870	5880	5860	975
250	20241226	145500	172031580	5880	5880	5880	5880	22
251	20241226	145400	171902220	5880	5880	5880	5880	51
252	20241226	145300	171602340	5880	5880	5880	5880	0
253	20241226	145200	171602340	5880	5880	5880	5880	30
254	20241226	145100	171425940	5880	5880	5880	5880	0
255	20241226	145000	171425940	5880	5880	5880	5880	52
256	20241226	144900	171120180	5880	5880	5880	5880	29
257	20241226	144800	170949660	5870	5870	5870	5870	0
258	20241226	144700	170949660	5870	5870	5870	5870	20
259	20241226	144600	170832260	5870	5870	5870	5870	45
260	20241226	144500	170568110	5870	5870	5870	5870	79
261	20241226	144400	170104380	5870	5870	5870	5870	0
262	20241226	144300	170104380	5870	5870	5870	5870	155
263	20241226	144200	169194530	5880	5880	5880	5880	22
264	20241226	144100	169065170	5880	5880	5880	5880	107
265	20241226	144000	168436010	5880	5880	5880	5870	697
266	20241226	143900	164344590	5880	5880	5880	5880	7
267	20241226	143800	164303430	5880	5880	5880	5880	67
268	20241226	143700	163909470	5880	5880	5880	5880	471
269	20241226	143600	161139990	5870	5870	5870	5870	7
270	20241226	143500	161098900	5870	5870	5870	5870	22
271	20241226	143400	160969760	5870	5880	5880	5870	1007
272	20241226	143300	155058600	5870	5870	5870	5870	45
273	20241226	143200	154794450	5880	5880	5880	5880	30
274	20241226	143100	154618050	5880	5880	5880	5880	0
275	20241226	143000	154618050	5880	5880	5880	5880	7
276	20241226	142900	154576890	5880	5880	5880	5880	0
277	20241226	142800	154576890	5880	5870	5880	5870	92
278	20241226	142700	154036550	5880	5880	5880	5880	0
279	20241226	142600	154036550	5880	5880	5880	5880	7
280	20241226	142500	153995390	5880	5880	5880	5880	22
281	20241226	142400	153866030	5880	5880	5880	5880	7
282	20241226	142300	153824870	5880	5880	5880	5880	203
283	20241226	142200	152631230	5840	5880	5880	5840	51
284	20241226	142100	152332510	5880	5850	5880	5850	2515
285	20241226	142000	137562930	5850	5850	5850	5850	0
286	20241226	141900	137562930	5850	5860	5860	5850	37
287	20241226	141800	137346410	5860	5850	5860	5850	39
288	20241226	141700	137118030	5860	5860	5860	5860	7
289	20241226	141600	137077010	5860	5860	5860	5860	1
290	20241226	141500	137071150	5860	5860	5860	5860	29
291	20241226	141400	136901210	5840	5840	5840	5840	44
292	20241226	141300	136644250	5860	5860	5860	5860	7
293	20241226	141200	136603230	5860	5860	5860	5860	26
294	20241226	141100	136450870	5860	5860	5860	5860	7
295	20241226	141000	136409850	5860	5860	5860	5860	8
296	20241226	140900	136362970	5860	5860	5860	5860	0
297	20241226	140800	136362970	5860	5860	5860	5850	166
298	20241226	140700	135391570	5860	5860	5860	5860	0
299	20241226	140600	135391570	5860	5860	5860	5860	8
300	20241226	140500	135344690	5860	5860	5860	5860	23
301	20241226	140400	135209910	5860	5850	5860	5850	361
302	20241226	140300	133095420	5850	5850	5850	5850	0
303	20241226	140200	133095420	5850	5850	5850	5850	7
304	20241226	140100	133054470	5850	5850	5850	5850	22
305	20241226	140000	132925770	5850	5850	5850	5850	7
306	20241226	135900	132884820	5850	5850	5850	5850	0
307	20241226	135800	132884820	5850	5850	5850	5840	121
308	20241226	135700	132177860	5860	5860	5860	5860	7
309	20241226	135600	132136840	5860	5860	5860	5860	0
310	20241226	135500	132136840	5860	5860	5860	5860	29
311	20241226	135400	131966900	5860	5860	5860	5860	0
312	20241226	135300	131966900	5860	5860	5860	5860	8
313	20241226	135200	131920020	5860	5860	5860	5860	0
314	20241226	135100	131920020	5860	5860	5860	5860	29
315	20241226	135000	131750080	5860	5860	5860	5860	0
316	20241226	134900	131750080	5860	5860	5860	5860	17
317	20241226	134800	131650460	5860	5870	5870	5860	103
318	20241226	134700	131046650	5870	5870	5870	5870	9
319	20241226	134600	130993820	5870	5860	5870	5860	701
320	20241226	134500	126885950	5860	5860	5860	5860	29
321	20241226	134400	126716010	5860	5860	5860	5860	0
322	20241226	134300	126716010	5860	5860	5860	5860	17
323	20241226	134200	126616390	5860	5860	5860	5860	7
324	20241226	134100	126575370	5860	5860	5860	5860	23
325	20241226	134000	126440590	5870	5870	5870	5870	7
326	20241226	133900	126399500	5870	5870	5870	5870	0
327	20241226	133800	126399500	5870	5870	5870	5870	78
328	20241226	133700	125941640	5870	5870	5870	5870	33
329	20241226	133600	125747930	5870	5860	5870	5860	326
330	20241226	133500	123837500	5860	5860	5860	5860	0
331	20241226	133400	123837500	5860	5860	5860	5860	73
332	20241226	133300	123409720	5860	5860	5860	5860	0
333	20241226	133200	123409720	5860	5860	5860	5860	7
334	20241226	133100	123368700	5860	5860	5860	5860	767
335	20241226	133000	118874080	5860	5860	5860	5860	51
336	20241226	132900	118575220	5860	5860	5860	5860	7
337	20241226	132800	118534200	5850	5850	5860	5850	34
338	20241226	132700	118335250	5850	5860	5860	5850	205
339	20241226	132600	117135920	5850	5830	5850	5830	1382
340	20241226	132500	109056680	5830	5830	5830	5830	7
341	20241226	132400	109015870	5830	5830	5830	5830	22
342	20241226	132300	108887610	5830	5830	5830	5830	7
343	20241226	132200	108846800	5830	5830	5830	5830	0
344	20241226	132100	108846800	5830	5830	5830	5830	29
345	20241226	132000	108677730	5830	5820	5830	5820	3651
346	20241226	131900	87393790	5820	5820	5820	5820	7
347	20241226	131800	87353050	5820	5820	5820	5820	142
348	20241226	131700	86526610	5820	5810	5820	5810	350
349	20241226	131600	84493040	5810	5810	5810	5810	9
350	20241226	131500	84440750	5810	5810	5810	5810	48
351	20241226	131400	84161870	5820	5820	5820	5820	29
352	20241226	131300	83993090	5820	5820	5820	5820	45
353	20241226	131200	83731190	5820	5820	5820	5820	7
354	20241226	131100	83690450	5820	5820	5820	5820	22
355	20241226	131000	83562410	5820	5820	5820	5820	7
356	20241226	130900	83521670	5820	5820	5820	5820	45
357	20241226	130800	83259770	5820	5820	5820	5820	32
358	20241226	130700	83073530	5820	5820	5820	5820	10
359	20241226	130600	83015330	5820	5810	5820	5810	8
360	20241226	130500	82968780	5820	5820	5820	5820	44
361	20241226	130400	82712700	5820	5820	5820	5820	30
362	20241226	130300	82538100	5820	5820	5820	5820	7
363	20241226	130200	82497360	5820	5820	5820	5820	0
364	20241226	130100	82497360	5820	5820	5820	5820	73
365	20241226	130000	82072500	5820	5820	5820	5820	1
366	20241226	125900	82066680	5820	5820	5820	5820	7
367	20241226	125800	82025940	5820	5820	5820	5820	1
368	20241226	125700	82020120	5820	5820	5820	5820	29
369	20241226	125600	81851340	5820	5820	5820	5820	0
370	20241226	125500	81851340	5820	5820	5820	5820	7
371	20241226	125400	81810600	5820	5810	5820	5800	928
372	20241226	125300	76422500	5810	5810	5810	5810	8
373	20241226	125200	76376020	5810	5810	5810	5810	44
374	20241226	125100	76120380	5810	5810	5810	5810	29
375	20241226	125000	75951890	5810	5810	5810	5810	7
376	20241226	124900	75911220	5810	5810	5810	5810	1
377	20241226	124800	75905410	5810	5810	5810	5810	53
378	20241226	124700	75597480	5810	5810	5810	5810	22
379	20241226	124600	75469660	5810	5810	5810	5810	7
380	20241226	124500	75428990	5810	5810	5810	5810	0
381	20241226	124400	75428990	5810	5810	5810	5810	74
382	20241226	124300	74999050	5810	5810	5810	5810	0
383	20241226	124200	74999050	5810	5810	5810	5810	8
384	20241226	124100	74952570	5810	5810	5810	5810	22
385	20241226	124000	74824750	5810	5800	5810	5800	15
386	20241226	123900	74737680	5810	5810	5810	5810	45
387	20241226	123800	74476230	5810	5810	5810	5810	9
388	20241226	123700	74423940	5810	5810	5810	5810	29
389	20241226	123600	74255450	5810	5810	5810	5810	1
390	20241226	123500	74249640	5810	5810	5810	5810	51
391	20241226	123400	73953330	5810	5810	5810	5810	22
392	20241226	123300	73825510	5810	5810	5810	5810	8
393	20241226	123200	73779030	5810	5810	5810	5810	33
394	20241226	123100	73587300	5810	5810	5810	5810	73
395	20241226	123000	73163170	5800	5800	5800	5800	253
396	20241226	122900	71695770	5810	5810	5810	5810	7
397	20241226	122800	71655100	5810	5810	5810	5810	4
398	20241226	122700	71631860	5810	5810	5810	5810	74
399	20241226	122600	71201920	5810	5810	5810	5810	1
400	20241226	122500	71196110	5810	5810	5810	5810	7
401	20241226	122400	71155440	5810	5810	5810	5810	22
402	20241226	122300	71027620	5810	5810	5810	5810	7
403	20241226	122200	70986950	5810	5810	5810	5810	8
404	20241226	122100	70940470	5810	5810	5810	5810	0
405	20241226	122000	70940470	5810	5800	5810	5800	30
406	20241226	121900	70766190	5800	5800	5800	5800	0
407	20241226	121800	70766190	5800	5810	5810	5800	78
408	20241226	121700	70313680	5800	5800	5800	5800	23
409	20241226	121600	70180280	5800	5800	5800	5800	7
410	20241226	121500	70139680	5800	5800	5800	5800	0
411	20241226	121400	70139680	5800	5800	5800	5800	74
412	20241226	121300	69710480	5800	5800	5800	5800	1
413	20241226	121200	69704680	5800	5790	5800	5790	32
414	20241226	121100	69519330	5800	5800	5800	5800	0
415	20241226	121000	69519330	5800	5800	5800	5800	74
416	20241226	120900	69090130	5800	5800	5800	5800	7
417	20241226	120800	69049530	5800	5800	5800	5800	4
418	20241226	120700	69026330	5800	5800	5800	5800	29
419	20241226	120600	68858130	5800	5800	5800	5800	44
420	20241226	120500	68602930	5800	5800	5800	5800	12
421	20241226	120400	68533330	5800	5800	5800	5800	22
422	20241226	120300	68405730	5800	5800	5800	5800	8
423	20241226	120200	68359330	5800	5800	5800	5800	0
424	20241226	120100	68359330	5800	5800	5800	5800	52
425	20241226	120000	68057730	5800	5800	5800	5800	22
426	20241226	115900	67930130	5800	5800	5800	5800	8
427	20241226	115800	67883730	5800	5800	5800	5800	2
428	20241226	115700	67872130	5800	5800	5800	5800	74
429	20241226	115600	67442930	5800	5800	5800	5800	8
430	20241226	115500	67396530	5800	5800	5800	5800	0
431	20241226	115400	67396530	5800	5800	5800	5800	7
432	20241226	115300	67355930	5800	5800	5800	5800	66
433	20241226	115200	66973130	5800	5800	5800	5800	7
434	20241226	115100	66932530	5800	5800	5800	5800	0
435	20241226	115000	66932530	5800	5800	5800	5800	29
436	20241226	114900	66764330	5800	5800	5800	5800	44
437	20241226	114800	66509130	5800	5800	5800	5800	48
438	20241226	114700	66230730	5800	5800	5800	5800	22
439	20241226	114600	66103130	5800	5800	5800	5800	7
440	20241226	114500	66062530	5800	5800	5800	5800	0
441	20241226	114400	66062530	5800	5800	5800	5800	7
442	20241226	114300	66021930	5800	5790	5800	5790	158
443	20241226	114200	65106400	5790	5790	5790	5790	100
444	20241226	114100	64527400	5800	5800	5800	5800	7
445	20241226	114000	64486800	5800	5800	5800	5800	66
446	20241226	113900	64104000	5800	5800	5800	5800	8
447	20241226	113800	64057600	5800	5800	5800	5800	4
448	20241226	113700	64034400	5800	5800	5800	5800	28
449	20241226	113600	63872000	5800	5800	5800	5800	1
450	20241226	113500	63866200	5800	5800	5800	5800	7
451	20241226	113400	63825600	5800	5800	5800	5800	0
452	20241226	113300	63825600	5800	5800	5800	5800	29
453	20241226	113200	63657400	5800	5800	5800	5800	0
454	20241226	113100	63657400	5800	5800	5800	5800	8
455	20241226	113000	63611000	5800	5800	5800	5800	28
456	20241226	112900	63448600	5760	5760	5760	5760	1500
457	20241226	112800	54808600	5760	5810	5810	5760	1556
458	20241226	112700	45841120	5810	5810	5810	5810	42
459	20241226	112600	45597100	5810	5810	5810	5810	8
460	20241226	112500	45550620	5810	5810	5810	5810	0
461	20241226	112400	45550620	5810	5810	5810	5810	7
462	20241226	112300	45509950	5810	5810	5810	5810	65
463	20241226	112200	45132300	5810	5810	5810	5810	7
464	20241226	112100	45091630	5810	5810	5810	5810	0
465	20241226	112000	45091630	5810	5810	5810	5810	29
466	20241226	111900	44923140	5810	5810	5810	5810	45
467	20241226	111800	44661690	5810	5810	5810	5810	8
468	20241226	111700	44615210	5810	5810	5810	5810	0
469	20241226	111600	44615210	5810	5810	5810	5810	29
470	20241226	111500	44446720	5810	5810	5810	5810	7
471	20241226	111400	44406050	5810	5810	5810	5810	0
472	20241226	111300	44406050	5810	5800	5810	5800	74
473	20241226	111200	43976620	5810	5810	5810	5810	0
474	20241226	111100	43976620	5810	5810	5810	5810	7
475	20241226	111000	43935950	5810	5810	5810	5810	21
476	20241226	110900	43813940	5810	5810	5810	5810	7
477	20241226	110800	43773270	5800	5800	5800	5800	44
478	20241226	110700	43518070	5810	5810	5810	5810	8
479	20241226	110600	43471590	5810	5810	5810	5810	22
480	20241226	110500	43343770	5810	5810	5810	5810	8
481	20241226	110400	43297290	5810	5810	5820	5810	50
482	20241226	110300	43006780	5820	5810	5820	5810	44
483	20241226	110200	42750860	5810	5810	5810	5810	31
484	20241226	110100	42570750	5810	5810	5810	5810	0
485	20241226	110000	42570750	5810	5820	5820	5810	29
486	20241226	105900	42402040	5830	5830	5830	5830	0
487	20241226	105800	42402040	5830	5830	5830	5830	7
488	20241226	105700	42361230	5770	5840	5840	5770	50
489	20241226	105600	42071880	5850	5850	5850	5850	28
490	20241226	105500	41908080	5850	5850	5850	5850	1
491	20241226	105400	41902230	5850	5840	5850	5840	51
492	20241226	105300	41604310	5850	5840	5850	5830	29
493	20241226	105200	41434820	5850	5860	5860	5850	8
494	20241226	105100	41387950	5850	5850	5850	5850	0
495	20241226	105000	41387950	5850	5850	5850	5850	72
496	20241226	104900	40966750	5850	5850	5850	5850	27
497	20241226	104800	40808800	5850	5850	5850	5850	0
498	20241226	104700	40808800	5850	5850	5850	5850	8
499	20241226	104600	40762000	5850	5850	5850	5850	66
500	20241226	104500	40375900	5850	5850	5850	5850	9
501	20241226	104400	40323250	5850	5850	5850	5850	0
502	20241226	104300	40323250	5850	5850	5850	5850	29
503	20241226	104200	40153600	5850	5850	5850	5850	0
504	20241226	104100	40153600	5850	5850	5850	5850	51
505	20241226	104000	39855250	5850	5850	5850	5850	0
506	20241226	103900	39855250	5850	5840	5850	5840	28
507	20241226	103800	39691510	5840	5840	5840	5840	0
508	20241226	103700	39691510	5840	5840	5840	5840	52
509	20241226	103600	39387830	5840	5850	5850	5840	32
510	20241226	103500	39200880	5850	5850	5850	5850	2
511	20241226	103400	39189180	5850	5850	5850	5850	10
512	20241226	103300	39130680	5850	5850	5850	5850	66
513	20241226	103200	38744580	5850	5850	5850	5850	7
514	20241226	103100	38703630	5850	5850	5850	5850	0
515	20241226	103000	38703630	5850	5850	5850	5850	7
516	20241226	102900	38662680	5850	5850	5850	5850	65
517	20241226	102800	38282430	5860	5850	5860	5850	112
518	20241226	102700	37627160	5860	5860	5860	5860	0
519	20241226	102600	37627160	5860	5860	5860	5860	29
520	20241226	102500	37457220	5860	5860	5860	5860	3
521	20241226	102400	37439640	5860	5860	5860	5860	52
522	20241226	102300	37134920	5850	5850	5850	5850	513
523	20241226	102200	34133870	5850	5850	5850	5850	500
524	20241226	102100	31208870	5850	5850	5850	5850	7
525	20241226	102000	31167920	5850	5850	5850	5850	45
526	20241226	101900	30904670	5850	5850	5850	5850	29
527	20241226	101800	30735020	5850	5850	5850	5850	0
528	20241226	101700	30735020	5850	5850	5850	5850	7
529	20241226	101600	30694070	5850	5850	5850	5850	21
530	20241226	101500	30571220	5850	5850	5850	5850	7
531	20241226	101400	30530270	5850	5850	5850	5850	0
532	20241226	101300	30530270	5850	5850	5850	5850	7
533	20241226	101200	30489320	5850	5840	5850	5840	30
534	20241226	101100	30313900	5840	5840	5850	5840	59
535	20241226	101000	29969080	5840	5840	5850	5840	57
536	20241226	100900	29636180	5850	5850	5850	5850	21
537	20241226	100800	29513330	5850	5850	5850	5850	8
538	20241226	100700	29466530	5840	5840	5840	5840	0
539	20241226	100600	29466530	5840	5840	5850	5840	29
540	20241226	100500	29296960	5850	5850	5850	5850	0
541	20241226	100400	29296960	5850	5850	5850	5850	7
542	20241226	100300	29256010	5860	5860	5860	5860	1
543	20241226	100200	29250150	5860	5850	5860	5850	28
544	20241226	100100	29086180	5840	5840	5840	5840	0
545	20241226	100000	29086180	5840	5840	5840	5840	52
546	20241226	095900	28782500	5840	5840	5840	5840	22
547	20241226	095800	28654020	5850	5850	5850	5850	7
548	20241226	095700	28613070	5840	5840	5840	5840	478
549	20241226	095600	25821550	5830	5830	5830	5830	177
550	20241226	095500	24789640	5830	5830	5830	5830	7
551	20241226	095400	24748830	5840	5840	5840	5840	0
552	20241226	095300	24748830	5840	5820	5840	5820	336
553	20241226	095200	22793170	5810	5810	5810	5810	405
554	20241226	095100	20440120	5800	5800	5800	5800	171
555	20241226	095000	19448320	5790	5790	5790	5790	4
556	20241226	094900	19425160	5800	5800	5800	5800	29
557	20241226	094800	19256960	5790	5790	5790	5790	0
558	20241226	094700	19256960	5790	5790	5790	5790	3
559	20241226	094600	19239590	5790	5790	5790	5770	173
560	20241226	094500	18239930	5790	5790	5790	5790	7
561	20241226	094400	18199400	5790	5790	5790	5790	0
562	20241226	094300	18199400	5790	5790	5790	5790	7
563	20241226	094200	18158870	5790	5790	5790	5790	72
564	20241226	094100	17741990	5790	5790	5790	5790	5
565	20241226	094000	17713040	5790	5780	5790	5780	10
566	20241226	093900	17655170	5780	5780	5780	5780	20
567	20241226	093800	17539570	5780	5780	5780	5780	500
568	20241226	093700	14649570	5780	5780	5780	5780	0
569	20241226	093600	14649570	5780	5780	5780	5780	36
570	20241226	093500	14441490	5780	5780	5780	5780	179
571	20241226	093400	13406870	5770	5780	5780	5770	55
572	20241226	093300	13089440	5780	5780	5780	5780	0
573	20241226	093200	13089440	5780	5770	5780	5770	19
574	20241226	093100	12979740	5780	5780	5780	5780	0
575	20241226	093000	12979740	5780	5780	5780	5780	7
576	20241226	092900	12939280	5780	5780	5780	5780	208
577	20241226	092800	11737040	5780	5780	5780	5780	6
578	20241226	092700	11702360	5780	5780	5780	5780	1
579	20241226	092600	11696580	5780	5780	5780	5780	0
580	20241226	092500	11696580	5780	5790	5790	5780	43
581	20241226	092400	11448020	5790	5780	5790	5780	48
582	20241226	092300	11170460	5780	5780	5780	5780	7
583	20241226	092200	11130000	5780	5770	5780	5770	4
584	20241226	092100	11106910	5770	5770	5770	5770	3
585	20241226	092000	11089600	5770	5780	5780	5770	100
586	20241226	091900	10512500	5800	5800	5800	5800	7
587	20241226	091800	10471900	5790	5800	5800	5790	20
588	20241226	091700	10356000	5810	5780	5810	5780	58
589	20241226	091600	10020520	5820	5820	5820	5820	7
590	20241226	091500	9979780	5820	5790	5840	5760	1303
591	20241226	091400	2425320	5790	5790	5790	5790	7
592	20241226	091300	2384790	5790	5790	5790	5790	0
593	20241226	091200	2384790	5790	5780	5790	5780	23
594	20241226	091100	2251840	5770	5780	5780	5770	216
595	20241226	091000	1003390	5790	5800	5810	5790	74
596	20241226	090900	574740	5790	5790	5790	5790	1
597	20241226	090800	568950	5810	5810	5810	5810	7
598	20241226	090700	528280	5810	5810	5810	5810	0
599	20241226	090600	528280	5810	5810	5810	5810	8
600	20241226	090500	481800	5810	5810	5810	5810	17
601	20241226	090400	383030	5810	5800	5810	5800	7
602	20241226	090300	342420	5810	5810	5810	5810	0
603	20241226	090200	342420	5810	5810	5810	5810	1
604	20241226	090100	336610	5800	5800	5800	5800	37
605	20241226	090000	122010	5810	5810	5810	5810	21