KissMeData/079000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195300	61016610	5290	5290	5290	5290	500
3	20241226	195200	61016610	5290	5290	5290	5290	0
4	20241226	195100	61016610	5290	5290	5290	5290	0
5	20241226	195000	61016610	5290	5290	5290	5290	0
6	20241226	194900	61016610	5290	5290	5290	5290	0
7	20241226	194800	61016610	5290	5290	5290	5290	0
8	20241226	194700	61016610	5290	5290	5290	5290	0
9	20241226	194600	61016610	5290	5290	5290	5290	0
10	20241226	194500	61016610	5290	5290	5290	5290	0
11	20241226	194400	61016610	5290	5290	5290	5290	0
12	20241226	194300	61016610	5290	5290	5290	5290	0
13	20241226	194200	61016610	5290	5290	5290	5290	0
14	20241226	194100	61016610	5290	5290	5290	5290	0
15	20241226	194000	61016610	5290	5290	5290	5290	0
16	20241226	193900	61016610	5290	5290	5290	5290	0
17	20241226	193800	61016610	5290	5290	5290	5290	0
18	20241226	193700	61016610	5290	5290	5290	5290	0
19	20241226	193600	61016610	5290	5290	5290	5290	0
20	20241226	193500	61016610	5290	5290	5290	5290	0
21	20241226	193400	61016610	5290	5290	5290	5290	0
22	20241226	193300	61016610	5290	5290	5290	5290	0
23	20241226	193200	61016610	5290	5290	5290	5290	0
24	20241226	193100	61016610	5290	5290	5290	5290	0
25	20241226	193000	61016610	5290	5290	5290	5290	0
26	20241226	192900	61016610	5290	5290	5290	5290	0
27	20241226	192800	61016610	5290	5290	5290	5290	0
28	20241226	192700	61016610	5290	5290	5290	5290	0
29	20241226	192600	61016610	5290	5290	5290	5290	0
30	20241226	192500	61016610	5290	5290	5290	5290	0
31	20241226	192400	61016610	5290	5290	5290	5290	0
32	20241226	192300	61016610	5290	5290	5290	5290	500
33	20241226	192200	61016610	5290	5290	5290	5290	0
34	20241226	192100	61016610	5290	5290	5290	5290	0
35	20241226	192000	61016610	5290	5290	5290	5290	0
36	20241226	191900	61016610	5290	5290	5290	5290	0
37	20241226	191800	61016610	5290	5290	5290	5290	0
38	20241226	191700	61016610	5290	5290	5290	5290	0
39	20241226	191600	61016610	5290	5290	5290	5290	0
40	20241226	191500	61016610	5290	5290	5290	5290	0
41	20241226	191400	61016610	5290	5290	5290	5290	0
42	20241226	191300	61016610	5290	5290	5290	5290	0
43	20241226	191200	61016610	5290	5290	5290	5290	0
44	20241226	191100	61016610	5290	5290	5290	5290	0
45	20241226	191000	61016610	5290	5290	5290	5290	0
46	20241226	190900	61016610	5290	5290	5290	5290	0
47	20241226	190800	61016610	5290	5290	5290	5290	0
48	20241226	190700	61016610	5290	5290	5290	5290	0
49	20241226	190600	61016610	5290	5290	5290	5290	0
50	20241226	190500	61016610	5290	5290	5290	5290	0
51	20241226	190400	61016610	5290	5290	5290	5290	0
52	20241226	190300	61016610	5290	5290	5290	5290	0
53	20241226	190200	61016610	5290	5290	5290	5290	0
54	20241226	190100	61016610	5290	5290	5290	5290	0
55	20241226	190000	61016610	5290	5290	5290	5290	0
56	20241226	185900	61016610	5290	5290	5290	5290	0
57	20241226	185800	61016610	5290	5290	5290	5290	0
58	20241226	185700	61016610	5290	5290	5290	5290	0
59	20241226	185600	61016610	5290	5290	5290	5290	0
60	20241226	185500	61016610	5290	5290	5290	5290	0
61	20241226	185400	61016610	5290	5290	5290	5290	0
62	20241226	185300	61016610	5290	5290	5290	5290	500
63	20241226	185200	61016610	5290	5290	5290	5290	0
64	20241226	185100	61016610	5290	5290	5290	5290	0
65	20241226	185000	61016610	5290	5290	5290	5290	0
66	20241226	184900	61016610	5290	5290	5290	5290	0
67	20241226	184800	61016610	5290	5290	5290	5290	0
68	20241226	184700	61016610	5290	5290	5290	5290	0
69	20241226	184600	61016610	5290	5290	5290	5290	0
70	20241226	184500	61016610	5290	5290	5290	5290	0
71	20241226	184400	61016610	5290	5290	5290	5290	0
72	20241226	184300	61016610	5290	5290	5290	5290	0
73	20241226	184200	61016610	5290	5290	5290	5290	0
74	20241226	184100	61016610	5290	5290	5290	5290	0
75	20241226	184000	61016610	5290	5290	5290	5290	0
76	20241226	183900	61016610	5290	5290	5290	5290	0
77	20241226	183800	61016610	5290	5290	5290	5290	0
78	20241226	183700	61016610	5290	5290	5290	5290	0
79	20241226	183600	61016610	5290	5290	5290	5290	0
80	20241226	183500	61016610	5290	5290	5290	5290	0
81	20241226	183400	61016610	5290	5290	5290	5290	0
82	20241226	183300	61016610	5290	5290	5290	5290	0
83	20241226	183200	61016610	5290	5290	5290	5290	0
84	20241226	183100	61016610	5290	5290	5290	5290	0
85	20241226	183000	61016610	5290	5290	5290	5290	0
86	20241226	182900	61016610	5290	5290	5290	5290	0
87	20241226	182800	61016610	5290	5290	5290	5290	0
88	20241226	182700	61016610	5290	5290	5290	5290	0
89	20241226	182600	61016610	5290	5290	5290	5290	0
90	20241226	182500	61016610	5290	5290	5290	5290	0
91	20241226	182400	61016610	5290	5290	5290	5290	0
92	20241226	182300	61016610	5290	5290	5290	5290	500
93	20241226	182200	61016610	5290	5290	5290	5290	0
94	20241226	182100	61016610	5290	5290	5290	5290	0
95	20241226	182000	61016610	5290	5290	5290	5290	0
96	20241226	181900	61016610	5290	5290	5290	5290	0
97	20241226	181800	61016610	5290	5290	5290	5290	0
98	20241226	181700	61016610	5290	5290	5290	5290	0
99	20241226	181600	61016610	5290	5290	5290	5290	0
100	20241226	181500	61016610	5290	5290	5290	5290	0
101	20241226	181400	61016610	5290	5290	5290	5290	0
102	20241226	181300	61016610	5290	5290	5290	5290	0
103	20241226	181200	61016610	5290	5290	5290	5290	0
104	20241226	181100	61016610	5290	5290	5290	5290	0
105	20241226	181000	61016610	5290	5290	5290	5290	0
106	20241226	180900	61016610	5290	5290	5290	5290	0
107	20241226	180800	61016610	5290	5290	5290	5290	0
108	20241226	180700	61016610	5290	5290	5290	5290	0
109	20241226	180600	61016610	5290	5290	5290	5290	0
110	20241226	180500	61016610	5290	5290	5290	5290	0
111	20241226	180400	61016610	5290	5290	5290	5290	0
112	20241226	180300	61016610	5290	5290	5290	5290	0
113	20241226	180200	61016610	5290	5290	5290	5290	0
114	20241226	180100	61016610	5290	5290	5290	5290	0
115	20241226	180000	61016610	5290	5290	5290	5290	0
116	20241226	175900	61016610	5290	5290	5290	5290	0
117	20241226	175800	61016610	5290	5290	5290	5290	0
118	20241226	175700	61016610	5290	5290	5290	5290	0
119	20241226	175600	61016610	5290	5290	5290	5290	0
120	20241226	175500	61016610	5290	5290	5290	5290	0
121	20241226	175400	61016610	5290	5290	5290	5290	0
122	20241226	175300	61016610	5290	5290	5290	5290	500
123	20241226	175200	61016610	5290	5290	5290	5290	0
124	20241226	175100	61016610	5290	5290	5290	5290	0
125	20241226	175000	61016610	5290	5290	5290	5290	0
126	20241226	174900	61016610	5290	5290	5290	5290	0
127	20241226	174800	61016610	5290	5290	5290	5290	0
128	20241226	174700	61016610	5290	5290	5290	5290	0
129	20241226	174600	61016610	5290	5290	5290	5290	0
130	20241226	174500	61016610	5290	5290	5290	5290	0
131	20241226	174400	61016610	5290	5290	5290	5290	0
132	20241226	174300	61016610	5290	5290	5290	5290	0
133	20241226	174200	61016610	5290	5290	5290	5290	0
134	20241226	174100	61016610	5290	5290	5290	5290	0
135	20241226	174000	61016610	5290	5290	5290	5290	0
136	20241226	173900	61016610	5290	5290	5290	5290	0
137	20241226	173800	61016610	5290	5290	5290	5290	0
138	20241226	173700	61016610	5290	5290	5290	5290	0
139	20241226	173600	61016610	5290	5290	5290	5290	0
140	20241226	173500	61016610	5290	5290	5290	5290	0
141	20241226	173400	61016610	5290	5290	5290	5290	0
142	20241226	173300	61016610	5290	5290	5290	5290	0
143	20241226	173200	61016610	5290	5290	5290	5290	0
144	20241226	173100	61016610	5290	5290	5290	5290	0
145	20241226	173000	61016610	5290	5290	5290	5290	0
146	20241226	172900	61016610	5290	5290	5290	5290	0
147	20241226	172800	61016610	5290	5290	5290	5290	0
148	20241226	172700	61016610	5290	5290	5290	5290	0
149	20241226	172600	61016610	5290	5290	5290	5290	0
150	20241226	172500	61016610	5290	5290	5290	5290	0
151	20241226	172400	61016610	5290	5290	5290	5290	0
152	20241226	172300	61016610	5290	5290	5290	5290	500
153	20241226	172200	61016610	5290	5290	5290	5290	0
154	20241226	172100	61016610	5290	5290	5290	5290	0
155	20241226	172000	61016610	5290	5290	5290	5290	0
156	20241226	171900	61016610	5290	5290	5290	5290	0
157	20241226	171800	61016610	5290	5290	5290	5290	0
158	20241226	171700	61016610	5290	5290	5290	5290	0
159	20241226	171600	61016610	5290	5290	5290	5290	0
160	20241226	171500	61016610	5290	5290	5290	5290	0
161	20241226	171400	61016610	5290	5290	5290	5290	0
162	20241226	171300	61016610	5290	5290	5290	5290	0
163	20241226	171200	61016610	5290	5290	5290	5290	0
164	20241226	171100	61016610	5290	5290	5290	5290	0
165	20241226	171000	61016610	5290	5290	5290	5290	0
166	20241226	170900	61016610	5290	5290	5290	5290	0
167	20241226	170800	61016610	5290	5290	5290	5290	0
168	20241226	170700	61016610	5290	5290	5290	5290	0
169	20241226	170600	61016610	5290	5290	5290	5290	0
170	20241226	170500	61016610	5290	5290	5290	5290	0
171	20241226	170400	61016610	5290	5290	5290	5290	0
172	20241226	170300	61016610	5290	5290	5290	5290	0
173	20241226	170200	61016610	5290	5290	5290	5290	0
174	20241226	170100	61016610	5290	5290	5290	5290	0
175	20241226	170000	61016610	5290	5290	5290	5290	0
176	20241226	165900	61016610	5290	5290	5290	5290	0
177	20241226	165800	61016610	5290	5290	5290	5290	0
178	20241226	165700	61016610	5290	5290	5290	5290	0
179	20241226	165600	61016610	5290	5290	5290	5290	0
180	20241226	165500	61016610	5290	5290	5290	5290	0
181	20241226	165400	61016610	5290	5290	5290	5290	0
182	20241226	165300	61016610	5290	5290	5290	5290	500
183	20241226	165200	61016610	5290	5290	5290	5290	0
184	20241226	165100	61016610	5290	5290	5290	5290	0
185	20241226	165000	61016610	5290	5290	5290	5290	0
186	20241226	164900	61016610	5290	5290	5290	5290	0
187	20241226	164800	61016610	5290	5290	5290	5290	0
188	20241226	164700	61016610	5290	5290	5290	5290	0
189	20241226	164600	61016610	5290	5290	5290	5290	0
190	20241226	164500	61016610	5290	5290	5290	5290	0
191	20241226	164400	61016610	5290	5290	5290	5290	0
192	20241226	164300	61016610	5290	5290	5290	5290	0
193	20241226	164200	61016610	5290	5290	5290	5290	0
194	20241226	164100	61016610	5290	5290	5290	5290	0
195	20241226	164000	61016610	5290	5290	5290	5290	0
196	20241226	163900	61016610	5290	5290	5290	5290	0
197	20241226	163800	61016610	5290	5290	5290	5290	0
198	20241226	163700	61016610	5290	5290	5290	5290	0
199	20241226	163600	61016610	5290	5290	5290	5290	0
200	20241226	163500	61016610	5290	5290	5290	5290	0
201	20241226	163400	61016610	5290	5290	5290	5290	0
202	20241226	163300	61016610	5290	5290	5290	5290	0
203	20241226	163200	61016610	5290	5290	5290	5290	0
204	20241226	163100	61016610	5290	5290	5290	5290	0
205	20241226	163000	61016610	5290	5290	5290	5290	0
206	20241226	162900	61016610	5290	5290	5290	5290	0
207	20241226	162800	61016610	5290	5290	5290	5290	0
208	20241226	162700	61016610	5290	5290	5290	5290	0
209	20241226	162600	61016610	5290	5290	5290	5290	0
210	20241226	162500	61016610	5290	5290	5290	5290	0
211	20241226	162400	61016610	5290	5290	5290	5290	0
212	20241226	162300	61016610	5290	5290	5290	5290	500
213	20241226	162200	61016610	5290	5290	5290	5290	0
214	20241226	162100	61016610	5290	5290	5290	5290	0
215	20241226	162000	61016610	5290	5290	5290	5290	0
216	20241226	161900	61016610	5290	5290	5290	5290	0
217	20241226	161800	61016610	5290	5290	5290	5290	0
218	20241226	161700	61016610	5290	5290	5290	5290	0
219	20241226	161600	61016610	5290	5290	5290	5290	0
220	20241226	161500	61016610	5290	5290	5290	5290	0
221	20241226	161400	61016610	5290	5290	5290	5290	0
222	20241226	161300	61016610	5290	5290	5290	5290	0
223	20241226	161200	61016610	5290	5290	5290	5290	0
224	20241226	161100	61016610	5290	5290	5290	5290	0
225	20241226	161000	61016610	5290	5290	5290	5290	0
226	20241226	160900	61016610	5290	5290	5290	5290	0
227	20241226	160800	61016610	5290	5290	5290	5290	0
228	20241226	160700	61016610	5290	5290	5290	5290	0
229	20241226	160600	61016610	5290	5290	5290	5290	0
230	20241226	160500	61016610	5290	5290	5290	5290	0
231	20241226	160400	61016610	5290	5290	5290	5290	0
232	20241226	160300	61016610	5290	5290	5290	5290	0
233	20241226	160200	61016610	5290	5290	5290	5290	0
234	20241226	160100	61016610	5290	5290	5290	5290	0
235	20241226	160000	61016610	5290	5290	5290	5290	0
236	20241226	155900	61016610	5290	5290	5290	5290	0
237	20241226	155800	61016610	5290	5290	5290	5290	0
238	20241226	155700	61016610	5290	5290	5290	5290	0
239	20241226	155600	61016610	5290	5290	5290	5290	0
240	20241226	155500	61016610	5290	5290	5290	5290	0
241	20241226	155400	61016610	5290	5290	5290	5290	0
242	20241226	155300	61016610	5290	5290	5290	5290	500
243	20241226	155200	61016610	5290	5290	5290	5290	0
244	20241226	155100	61016610	5290	5290	5290	5290	0
245	20241226	155000	61016610	5290	5290	5290	5290	0
246	20241226	154900	61016610	5290	5290	5290	5290	0
247	20241226	154800	61016610	5290	5290	5290	5290	0
248	20241226	154700	61016610	5290	5290	5290	5290	0
249	20241226	154600	61016610	5290	5290	5290	5290	0
250	20241226	154500	61016610	5290	5290	5290	5290	0
251	20241226	154400	61016610	5290	5290	5290	5290	0
252	20241226	154300	61016610	5290	5290	5290	5290	0
253	20241226	154200	61016610	5290	5290	5290	5290	0
254	20241226	154100	61016610	5290	5290	5290	5290	0
255	20241226	154000	61016610	5290	5290	5290	5290	0
256	20241226	153900	61016610	5290	5290	5290	5290	0
257	20241226	153800	61016610	5290	5290	5290	5290	0
258	20241226	153700	61016610	5290	5290	5290	5290	0
259	20241226	153600	61016610	5290	5290	5290	5290	0
260	20241226	153500	61016610	5290	5290	5290	5290	0
261	20241226	153400	61016610	5290	5290	5290	5290	0
262	20241226	153300	61016610	5290	5290	5290	5290	0
263	20241226	153200	61016610	5290	5290	5290	5290	0
264	20241226	153100	61016610	5290	5290	5290	5290	0
265	20241226	153000	61016610	5290	5290	5290	5290	500
266	20241226	152900	58371610	5250	5250	5250	5250	0
267	20241226	152800	58371610	5250	5250	5250	5250	0
268	20241226	152700	58371610	5250	5250	5250	5250	0
269	20241226	152600	58371610	5250	5250	5250	5250	0
270	20241226	152500	58371610	5250	5250	5250	5250	0
271	20241226	152400	58371610	5250	5250	5250	5250	0
272	20241226	152300	58371610	5250	5250	5250	5250	0
273	20241226	152200	58371610	5250	5250	5250	5250	0
274	20241226	152100	58371610	5250	5250	5250	5250	0
275	20241226	152000	58371610	5250	5250	5250	5250	0
276	20241226	151900	58371610	5250	5250	5250	5250	0
277	20241226	151800	58371610	5250	5250	5250	5250	0
278	20241226	151700	58371610	5250	5260	5260	5250	11
279	20241226	151600	58313850	5270	5270	5270	5270	0
280	20241226	151500	58313850	5270	5270	5270	5270	0
281	20241226	151400	58313850	5270	5270	5270	5270	0
282	20241226	151300	58313850	5270	5270	5270	5270	0
283	20241226	151200	58313850	5270	5270	5270	5270	0
284	20241226	151100	58313850	5270	5270	5270	5270	1
285	20241226	151000	58308580	5270	5270	5270	5270	0
286	20241226	150900	58308580	5270	5270	5270	5270	0
287	20241226	150800	58308580	5270	5270	5270	5270	0
288	20241226	150700	58308580	5270	5270	5270	5270	15
289	20241226	150600	58229530	5270	5270	5270	5270	0
290	20241226	150500	58229530	5270	5270	5270	5270	0
291	20241226	150400	58229530	5270	5270	5270	5270	1
292	20241226	150300	58224260	5230	5230	5230	5230	0
293	20241226	150200	58224260	5230	5230	5230	5230	0
294	20241226	150100	58224260	5230	5230	5230	5230	0
295	20241226	150000	58224260	5230	5230	5230	5230	0
296	20241226	145900	58224260	5230	5230	5230	5230	0
297	20241226	145800	58224260	5230	5230	5230	5230	0
298	20241226	145700	58224260	5230	5230	5230	5230	0
299	20241226	145600	58224260	5230	5230	5230	5230	0
300	20241226	145500	58224260	5230	5230	5230	5230	0
301	20241226	145400	58224260	5230	5230	5230	5230	0
302	20241226	145300	58224260	5230	5230	5230	5230	0
303	20241226	145200	58224260	5230	5230	5230	5230	0
304	20241226	145100	58224260	5230	5230	5230	5230	0
305	20241226	145000	58224260	5230	5230	5230	5230	0
306	20241226	144900	58224260	5230	5240	5240	5230	6
307	20241226	144800	58192840	5240	5250	5250	5240	16
308	20241226	144700	58108990	5280	5280	5280	5280	0
309	20241226	144600	58108990	5280	5280	5280	5280	1
310	20241226	144500	58103710	5290	5290	5290	5290	0
311	20241226	144400	58103710	5290	5290	5290	5290	0
312	20241226	144300	58103710	5290	5290	5290	5290	0
313	20241226	144200	58103710	5290	5290	5290	5290	0
314	20241226	144100	58103710	5290	5290	5290	5290	0
315	20241226	144000	58103710	5290	5290	5290	5290	0
316	20241226	143900	58103710	5290	5290	5290	5290	0
317	20241226	143800	58103710	5290	5290	5290	5290	0
318	20241226	143700	58103710	5290	5290	5290	5290	0
319	20241226	143600	58103710	5290	5290	5290	5290	0
320	20241226	143500	58103710	5290	5290	5290	5290	0
321	20241226	143400	58103710	5290	5280	5290	5280	57
322	20241226	143300	57802600	5250	5250	5250	5250	0
323	20241226	143200	57802600	5250	5250	5250	5250	0
324	20241226	143100	57802600	5250	5250	5250	5250	0
325	20241226	143000	57802600	5250	5250	5250	5250	0
326	20241226	142900	57802600	5250	5250	5250	5250	0
327	20241226	142800	57802600	5250	5250	5250	5250	0
328	20241226	142700	57802600	5250	5250	5250	5250	0
329	20241226	142600	57802600	5250	5250	5250	5250	0
330	20241226	142500	57802600	5250	5250	5250	5250	0
331	20241226	142400	57802600	5250	5250	5250	5250	0
332	20241226	142300	57802600	5250	5250	5250	5250	0
333	20241226	142200	57802600	5250	5250	5250	5250	0
334	20241226	142100	57802600	5250	5250	5250	5250	0
335	20241226	142000	57802600	5250	5250	5250	5250	0
336	20241226	141900	57802600	5250	5250	5250	5250	0
337	20241226	141800	57802600	5250	5250	5250	5250	80
338	20241226	141700	57382600	5250	5250	5250	5250	0
339	20241226	141600	57382600	5250	5250	5250	5250	0
340	20241226	141500	57382600	5250	5250	5250	5250	0
341	20241226	141400	57382600	5250	5290	5290	5250	768
342	20241226	141300	53321260	5290	5290	5290	5290	0
343	20241226	141200	53321260	5290	5290	5290	5290	0
344	20241226	141100	53321260	5290	5290	5290	5290	0
345	20241226	141000	53321260	5290	5290	5290	5290	0
346	20241226	140900	53321260	5290	5290	5290	5290	0
347	20241226	140800	53321260	5290	5290	5290	5290	0
348	20241226	140700	53321260	5290	5290	5290	5290	0
349	20241226	140600	53321260	5290	5290	5290	5290	0
350	20241226	140500	53321260	5290	5290	5290	5290	0
351	20241226	140400	53321260	5290	5290	5290	5290	0
352	20241226	140300	53321260	5290	5290	5290	5290	0
353	20241226	140200	53321260	5290	5290	5290	5290	0
354	20241226	140100	53321260	5290	5290	5290	5290	0
355	20241226	140000	53321260	5290	5290	5290	5290	0
356	20241226	135900	53321260	5290	5290	5290	5290	0
357	20241226	135800	53321260	5290	5290	5290	5290	0
358	20241226	135700	53321260	5290	5290	5290	5290	0
359	20241226	135600	53321260	5290	5290	5290	5290	0
360	20241226	135500	53321260	5290	5290	5290	5290	0
361	20241226	135400	53321260	5290	5290	5290	5290	0
362	20241226	135300	53321260	5290	5290	5290	5290	0
363	20241226	135200	53321260	5290	5290	5290	5290	0
364	20241226	135100	53321260	5290	5290	5290	5290	0
365	20241226	135000	53321260	5290	5290	5290	5290	5
366	20241226	134900	53294810	5290	5290	5290	5290	0
367	20241226	134800	53294810	5290	5290	5290	5290	0
368	20241226	134700	53294810	5290	5290	5290	5290	0
369	20241226	134600	53294810	5290	5290	5290	5290	0
370	20241226	134500	53294810	5290	5290	5290	5290	0
371	20241226	134400	53294810	5290	5290	5290	5290	0
372	20241226	134300	53294810	5290	5290	5290	5290	0
373	20241226	134200	53294810	5290	5290	5290	5290	0
374	20241226	134100	53294810	5290	5290	5290	5290	0
375	20241226	134000	53294810	5290	5290	5290	5290	0
376	20241226	133900	53294810	5290	5290	5290	5290	0
377	20241226	133800	53294810	5290	5290	5290	5290	0
378	20241226	133700	53294810	5290	5290	5290	5290	0
379	20241226	133600	53294810	5290	5290	5290	5290	0
380	20241226	133500	53294810	5290	5280	5290	5280	84
381	20241226	133400	52850470	5290	5290	5290	5290	0
382	20241226	133300	52850470	5290	5290	5290	5290	0
383	20241226	133200	52850470	5290	5290	5290	5290	0
384	20241226	133100	52850470	5290	5290	5290	5290	1
385	20241226	133000	52845180	5300	5300	5300	5300	0
386	20241226	132900	52845180	5300	5300	5300	5300	0
387	20241226	132800	52845180	5300	5300	5300	5300	0
388	20241226	132700	52845180	5300	5300	5300	5300	0
389	20241226	132600	52845180	5300	5300	5300	5300	0
390	20241226	132500	52845180	5300	5300	5300	5300	0
391	20241226	132400	52845180	5300	5300	5300	5300	0
392	20241226	132300	52845180	5300	5300	5300	5300	0
393	20241226	132200	52845180	5300	5300	5300	5300	0
394	20241226	132100	52845180	5300	5300	5300	5300	0
395	20241226	132000	52845180	5300	5300	5300	5300	0
396	20241226	131900	52845180	5300	5300	5300	5300	0
397	20241226	131800	52845180	5300	5300	5300	5300	0
398	20241226	131700	52845180	5300	5300	5300	5300	0
399	20241226	131600	52845180	5300	5300	5300	5300	0
400	20241226	131500	52845180	5300	5300	5300	5300	0
401	20241226	131400	52845180	5300	5300	5300	5300	0
402	20241226	131300	52845180	5300	5300	5300	5300	0
403	20241226	131200	52845180	5300	5300	5300	5300	0
404	20241226	131100	52845180	5300	5300	5300	5300	0
405	20241226	131000	52845180	5300	5300	5300	5300	0
406	20241226	130900	52845180	5300	5300	5300	5300	0
407	20241226	130800	52845180	5300	5300	5300	5300	0
408	20241226	130700	52845180	5300	5270	5300	5270	123
409	20241226	130600	52196580	5270	5270	5270	5270	0
410	20241226	130500	52196580	5270	5270	5270	5270	0
411	20241226	130400	52196580	5270	5270	5270	5270	0
412	20241226	130300	52196580	5270	5270	5270	5270	2
413	20241226	130200	52186040	5270	5270	5270	5270	1
414	20241226	130100	52180770	5270	5270	5270	5270	0
415	20241226	130000	52180770	5270	5220	5270	5220	2
416	20241226	125900	52170280	5220	5220	5220	5220	0
417	20241226	125800	52170280	5220	5220	5220	5220	0
418	20241226	125700	52170280	5220	5220	5220	5220	6
419	20241226	125600	52138960	5220	5220	5220	5220	0
420	20241226	125500	52138960	5220	5250	5260	5220	226
421	20241226	125400	50953030	5250	5250	5250	5250	0
422	20241226	125300	50953030	5250	5250	5250	5250	0
423	20241226	125200	50953030	5250	5250	5250	5250	0
424	20241226	125100	50953030	5250	5250	5250	5250	0
425	20241226	125000	50953030	5250	5250	5250	5250	0
426	20241226	124900	50953030	5250	5250	5250	5250	0
427	20241226	124800	50953030	5250	5250	5250	5250	0
428	20241226	124700	50953030	5250	5250	5250	5250	0
429	20241226	124600	50953030	5250	5250	5250	5250	0
430	20241226	124500	50953030	5250	5250	5250	5250	0
431	20241226	124400	50953030	5250	5250	5250	5250	0
432	20241226	124300	50953030	5250	5250	5250	5250	0
433	20241226	124200	50953030	5250	5250	5250	5250	0
434	20241226	124100	50953030	5250	5250	5250	5250	0
435	20241226	124000	50953030	5250	5250	5250	5250	0
436	20241226	123900	50953030	5250	5250	5250	5250	0
437	20241226	123800	50953030	5250	5250	5250	5250	0
438	20241226	123700	50953030	5250	5250	5250	5250	0
439	20241226	123600	50953030	5250	5250	5250	5250	0
440	20241226	123500	50953030	5250	5250	5250	5250	0
441	20241226	123400	50953030	5250	5250	5250	5250	0
442	20241226	123300	50953030	5250	5250	5250	5250	0
443	20241226	123200	50953030	5250	5250	5250	5250	0
444	20241226	123100	50953030	5250	5250	5250	5250	0
445	20241226	123000	50953030	5250	5250	5250	5250	0
446	20241226	122900	50953030	5250	5250	5250	5250	0
447	20241226	122800	50953030	5250	5250	5250	5250	0
448	20241226	122700	50953030	5250	5230	5250	5230	223
449	20241226	122600	49783620	5230	5230	5230	5230	0
450	20241226	122500	49783620	5230	5230	5230	5230	0
451	20241226	122400	49783620	5230	5230	5230	5230	0
452	20241226	122300	49783620	5230	5230	5230	5230	0
453	20241226	122200	49783620	5230	5230	5230	5230	0
454	20241226	122100	49783620	5230	5230	5230	5230	0
455	20241226	122000	49783620	5230	5230	5230	5230	0
456	20241226	121900	49783620	5230	5230	5230	5230	0
457	20241226	121800	49783620	5230	5230	5230	5230	0
458	20241226	121700	49783620	5230	5230	5230	5230	0
459	20241226	121600	49783620	5230	5230	5230	5230	0
460	20241226	121500	49783620	5230	5230	5230	5230	0
461	20241226	121400	49783620	5230	5230	5230	5230	0
462	20241226	121300	49783620	5230	5230	5230	5230	0
463	20241226	121200	49783620	5230	5230	5230	5230	0
464	20241226	121100	49783620	5230	5230	5230	5230	0
465	20241226	121000	49783620	5230	5230	5230	5230	0
466	20241226	120900	49783620	5230	5230	5230	5230	0
467	20241226	120800	49783620	5230	5230	5230	5230	0
468	20241226	120700	49783620	5230	5230	5230	5230	0
469	20241226	120600	49783620	5230	5230	5230	5230	0
470	20241226	120500	49783620	5230	5230	5230	5230	208
471	20241226	120400	48695780	5230	5230	5230	5230	0
472	20241226	120300	48695780	5230	5230	5230	5230	0
473	20241226	120200	48695780	5230	5200	5230	5200	3
474	20241226	120100	48680150	5220	5220	5220	5220	0
475	20241226	120000	48680150	5220	5220	5220	5220	15
476	20241226	115900	48601850	5220	5220	5220	5220	0
477	20241226	115800	48601850	5220	5220	5220	5220	1
478	20241226	115700	48596630	5190	5190	5190	5190	0
479	20241226	115600	48596630	5190	5210	5210	5190	713
480	20241226	115500	44894770	5210	5210	5210	5210	0
481	20241226	115400	44894770	5210	5210	5210	5210	0
482	20241226	115300	44894770	5210	5210	5210	5210	0
483	20241226	115200	44894770	5210	5210	5210	5210	0
484	20241226	115100	44894770	5210	5210	5210	5210	0
485	20241226	115000	44894770	5210	5210	5210	5210	0
486	20241226	114900	44894770	5210	5210	5210	5210	35
487	20241226	114800	44712420	5210	5210	5210	5210	0
488	20241226	114700	44712420	5210	5210	5210	5210	0
489	20241226	114600	44712420	5210	5210	5210	5210	5
490	20241226	114500	44686370	5210	5210	5210	5210	0
491	20241226	114400	44686370	5210	5220	5220	5210	460
492	20241226	114300	42289450	5230	5230	5230	5230	0
493	20241226	114200	42289450	5230	5220	5230	5220	9
494	20241226	114100	42242460	5220	5220	5220	5220	31
495	20241226	114000	42080640	5220	5220	5220	5220	5
496	20241226	113900	42054540	5220	5210	5220	5210	89
497	20241226	113800	41590790	5200	5200	5200	5200	50
498	20241226	113700	41330790	5210	5210	5210	5210	0
499	20241226	113600	41330790	5210	5210	5210	5210	0
500	20241226	113500	41330790	5210	5210	5210	5210	0
501	20241226	113400	41330790	5210	5210	5210	5210	220
502	20241226	113300	40184590	5220	5210	5220	5210	502
503	20241226	113200	37569160	5210	5210	5210	5210	95
504	20241226	113100	37074210	5220	5220	5220	5220	0
505	20241226	113000	37074210	5220	5220	5220	5220	0
506	20241226	112900	37074210	5220	5220	5220	5220	0
507	20241226	112800	37074210	5220	5220	5220	5220	1703
508	20241226	112700	28184550	5220	5220	5220	5220	0
509	20241226	112600	28184550	5220	5220	5220	5220	0
510	20241226	112500	28184550	5220	5220	5220	5220	0
511	20241226	112400	28184550	5220	5220	5220	5220	0
512	20241226	112300	28184550	5220	5220	5220	5220	0
513	20241226	112200	28184550	5220	5250	5250	5220	100
514	20241226	112100	27660600	5260	5260	5260	5260	0
515	20241226	112000	27660600	5260	5260	5260	5260	0
516	20241226	111900	27660600	5260	5260	5260	5260	1019
517	20241226	111800	22300660	5290	5290	5290	5290	0
518	20241226	111700	22300660	5290	5290	5290	5290	0
519	20241226	111600	22300660	5290	5290	5290	5290	0
520	20241226	111500	22300660	5290	5290	5290	5290	0
521	20241226	111400	22300660	5290	5290	5290	5290	0
522	20241226	111300	22300660	5290	5290	5290	5290	0
523	20241226	111200	22300660	5290	5290	5290	5290	0
524	20241226	111100	22300660	5290	5290	5290	5290	0
525	20241226	111000	22300660	5290	5290	5290	5290	0
526	20241226	110900	22300660	5290	5250	5290	5250	20
527	20241226	110800	22195260	5250	5240	5250	5240	2
528	20241226	110700	22184770	5240	5240	5240	5240	3
529	20241226	110600	22169050	5250	5250	5250	5250	0
530	20241226	110500	22169050	5250	5240	5250	5240	3
531	20241226	110400	22153320	5240	5230	5240	5230	13
532	20241226	110300	22085210	5230	5230	5230	5230	2
533	20241226	110200	22074750	5230	5230	5230	5230	1
534	20241226	110100	22069520	5230	5260	5260	5170	1328
535	20241226	110000	15146050	5260	5290	5290	5260	748
536	20241226	105900	11204550	5300	5300	5300	5300	3
537	20241226	105800	11188650	5340	5340	5340	5340	0
538	20241226	105700	11188650	5340	5340	5340	5340	0
539	20241226	105600	11188650	5340	5340	5340	5340	0
540	20241226	105500	11188650	5340	5340	5340	5340	0
541	20241226	105400	11188650	5340	5340	5340	5340	0
542	20241226	105300	11188650	5340	5340	5340	5340	0
543	20241226	105200	11188650	5340	5340	5340	5340	0
544	20241226	105100	11188650	5340	5340	5340	5340	0
545	20241226	105000	11188650	5340	5340	5340	5340	0
546	20241226	104900	11188650	5340	5340	5340	5340	0
547	20241226	104800	11188650	5340	5340	5340	5340	0
548	20241226	104700	11188650	5340	5340	5340	5340	0
549	20241226	104600	11188650	5340	5340	5340	5340	0
550	20241226	104500	11188650	5340	5340	5340	5340	0
551	20241226	104400	11188650	5340	5340	5340	5340	0
552	20241226	104300	11188650	5340	5340	5340	5340	0
553	20241226	104200	11188650	5340	5340	5340	5340	0
554	20241226	104100	11188650	5340	5300	5340	5300	2
555	20241226	104000	11178010	5340	5340	5340	5340	0
556	20241226	103900	11178010	5340	5340	5340	5340	0
557	20241226	103800	11178010	5340	5340	5340	5340	0
558	20241226	103700	11178010	5340	5340	5340	5340	0
559	20241226	103600	11178010	5340	5340	5340	5340	0
560	20241226	103500	11178010	5340	5340	5340	5340	0
561	20241226	103400	11178010	5340	5340	5340	5340	0
562	20241226	103300	11178010	5340	5340	5340	5340	0
563	20241226	103200	11178010	5340	5340	5340	5340	0
564	20241226	103100	11178010	5340	5340	5340	5340	0
565	20241226	103000	11178010	5340	5340	5340	5340	0
566	20241226	102900	11178010	5340	5340	5340	5340	0
567	20241226	102800	11178010	5340	5340	5340	5340	0
568	20241226	102700	11178010	5340	5340	5340	5340	0
569	20241226	102600	11178010	5340	5340	5340	5340	0
570	20241226	102500	11178010	5340	5340	5340	5340	0
571	20241226	102400	11178010	5340	5340	5340	5340	0
572	20241226	102300	11178010	5340	5340	5340	5340	0
573	20241226	102200	11178010	5340	5340	5340	5340	0
574	20241226	102100	11178010	5340	5340	5340	5340	0
575	20241226	102000	11178010	5340	5340	5340	5340	0
576	20241226	101900	11178010	5340	5340	5340	5340	0
577	20241226	101800	11178010	5340	5340	5340	5340	0
578	20241226	101700	11178010	5340	5340	5340	5340	0
579	20241226	101600	11178010	5340	5340	5340	5340	0
580	20241226	101500	11178010	5340	5340	5340	5340	0
581	20241226	101400	11178010	5340	5340	5340	5340	0
582	20241226	101300	11178010	5340	5340	5340	5340	0
583	20241226	101200	11178010	5340	5340	5340	5340	0
584	20241226	101100	11178010	5340	5340	5340	5340	0
585	20241226	101000	11178010	5340	5340	5340	5340	0
586	20241226	100900	11178010	5340	5340	5340	5340	0
587	20241226	100800	11178010	5340	5340	5340	5340	0
588	20241226	100700	11178010	5340	5340	5340	5340	0
589	20241226	100600	11178010	5340	5340	5340	5340	1
590	20241226	100500	11172670	5340	5340	5340	5340	0
591	20241226	100400	11172670	5340	5340	5340	5340	0
592	20241226	100300	11172670	5340	5340	5340	5340	0
593	20241226	100200	11172670	5340	5340	5340	5340	0
594	20241226	100100	11172670	5340	5340	5340	5340	0
595	20241226	100000	11172670	5340	5340	5340	5340	0
596	20241226	095900	11172670	5340	5340	5340	5340	0
597	20241226	095800	11172670	5340	5340	5340	5340	0
598	20241226	095700	11172670	5340	5340	5340	5340	0
599	20241226	095600	11172670	5340	5340	5340	5340	0
600	20241226	095500	11172670	5340	5340	5340	5340	0
601	20241226	095400	11172670	5340	5340	5340	5340	0
602	20241226	095300	11172670	5340	5340	5340	5340	0
603	20241226	095200	11172670	5340	5340	5340	5340	0
604	20241226	095100	11172670	5340	5330	5340	5330	474
605	20241226	095000	8641800	5330	5330	5330	5330	0
606	20241226	094900	8641800	5330	5330	5330	5330	3
607	20241226	094800	8625810	5330	5290	5330	5290	3
608	20241226	094700	8609870	5280	5320	5320	5280	500
609	20241226	094600	5959470	5330	5330	5330	5330	0
610	20241226	094500	5959470	5330	5330	5330	5330	0
611	20241226	094400	5959470	5330	5330	5330	5330	0
612	20241226	094300	5959470	5330	5330	5330	5330	0
613	20241226	094200	5959470	5330	5330	5330	5330	0
614	20241226	094100	5959470	5330	5330	5330	5330	0
615	20241226	094000	5959470	5330	5330	5330	5330	0
616	20241226	093900	5959470	5330	5330	5330	5330	0
617	20241226	093800	5959470	5330	5330	5330	5330	0
618	20241226	093700	5959470	5330	5330	5330	5330	0
619	20241226	093600	5959470	5330	5330	5330	5330	1
620	20241226	093500	5954140	5330	5330	5330	5330	0
621	20241226	093400	5954140	5330	5330	5330	5330	50
622	20241226	093300	5687640	5330	5330	5330	5330	2
623	20241226	093200	5676980	5330	5330	5330	5330	0
624	20241226	093100	5676980	5330	5330	5330	5330	102
625	20241226	093000	5133320	5330	5370	5370	5330	592
626	20241226	092900	1970920	5370	5370	5370	5370	2
627	20241226	092800	1960180	5370	5370	5370	5370	0
628	20241226	092700	1960180	5370	5370	5370	5370	0
629	20241226	092600	1960180	5370	5370	5370	5370	0
630	20241226	092500	1960180	5370	5370	5370	5370	298
631	20241226	092400	359920	5390	5390	5390	5390	0
632	20241226	092300	359920	5390	5390	5390	5390	0
633	20241226	092200	359920	5390	5390	5390	5390	0
634	20241226	092100	359920	5390	5390	5390	5390	0
635	20241226	092000	359920	5390	5390	5390	5390	0
636	20241226	091900	359920	5390	5370	5390	5370	2
637	20241226	091800	349160	5370	5370	5370	5370	19
638	20241226	091700	247130	5390	5370	5390	5370	2
639	20241226	091600	236370	5370	5370	5370	5370	0
640	20241226	091500	236370	5370	5370	5370	5370	0
641	20241226	091400	236370	5370	5370	5370	5370	0
642	20241226	091300	236370	5370	5370	5370	5370	2
643	20241226	091200	225630	5370	5370	5370	5370	0
644	20241226	091100	225630	5370	5370	5370	5370	0
645	20241226	091000	225630	5370	5370	5370	5370	20
646	20241226	090900	118230	5380	5380	5380	5380	0
647	20241226	090800	118230	5380	5380	5380	5380	0
648	20241226	090700	118230	5380	5380	5380	5380	0
649	20241226	090600	118230	5380	5380	5380	5380	0
650	20241226	090500	118230	5380	5380	5380	5380	0
651	20241226	090400	118230	5380	5380	5380	5380	0
652	20241226	090300	118230	5380	5380	5380	5380	0
653	20241226	090200	118230	5380	5380	5380	5380	8
654	20241226	090100	75190	5380	5380	5380	5380	0
655	20241226	090000	75190	5380	5370	5380	5370	14