KissMeData/403490/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	213200	238728803	1511	1511	1511	1511	3073
3	20241226	213100	238728803	1511	1511	1511	1511	0
4	20241226	213000	238728803	1511	1511	1511	1511	0
5	20241226	212900	238728803	1511	1511	1511	1511	0
6	20241226	212800	238728803	1511	1511	1511	1511	0
7	20241226	212700	238728803	1511	1511	1511	1511	0
8	20241226	212600	238728803	1511	1511	1511	1511	0
9	20241226	212500	238728803	1511	1511	1511	1511	0
10	20241226	212400	238728803	1511	1511	1511	1511	0
11	20241226	212300	238728803	1511	1511	1511	1511	0
12	20241226	212200	238728803	1511	1511	1511	1511	0
13	20241226	212100	238728803	1511	1511	1511	1511	0
14	20241226	212000	238728803	1511	1511	1511	1511	0
15	20241226	211900	238728803	1511	1511	1511	1511	0
16	20241226	211800	238728803	1511	1511	1511	1511	0
17	20241226	211700	238728803	1511	1511	1511	1511	0
18	20241226	211600	238728803	1511	1511	1511	1511	0
19	20241226	211500	238728803	1511	1511	1511	1511	0
20	20241226	211400	238728803	1511	1511	1511	1511	0
21	20241226	211300	238728803	1511	1511	1511	1511	0
22	20241226	211200	238728803	1511	1511	1511	1511	0
23	20241226	211100	238728803	1511	1511	1511	1511	0
24	20241226	211000	238728803	1511	1511	1511	1511	0
25	20241226	210900	238728803	1511	1511	1511	1511	0
26	20241226	210800	238728803	1511	1511	1511	1511	0
27	20241226	210700	238728803	1511	1511	1511	1511	0
28	20241226	210600	238728803	1511	1511	1511	1511	0
29	20241226	210500	238728803	1511	1511	1511	1511	0
30	20241226	210400	238728803	1511	1511	1511	1511	0
31	20241226	210300	238728803	1511	1511	1511	1511	0
32	20241226	210200	238728803	1511	1511	1511	1511	3073
33	20241226	210100	238728803	1511	1511	1511	1511	0
34	20241226	210000	238728803	1511	1511	1511	1511	0
35	20241226	205900	238728803	1511	1511	1511	1511	0
36	20241226	205800	238728803	1511	1511	1511	1511	0
37	20241226	205700	238728803	1511	1511	1511	1511	0
38	20241226	205600	238728803	1511	1511	1511	1511	0
39	20241226	205500	238728803	1511	1511	1511	1511	0
40	20241226	205400	238728803	1511	1511	1511	1511	0
41	20241226	205300	238728803	1511	1511	1511	1511	0
42	20241226	205200	238728803	1511	1511	1511	1511	0
43	20241226	205100	238728803	1511	1511	1511	1511	0
44	20241226	205000	238728803	1511	1511	1511	1511	0
45	20241226	204900	238728803	1511	1511	1511	1511	0
46	20241226	204800	238728803	1511	1511	1511	1511	0
47	20241226	204700	238728803	1511	1511	1511	1511	0
48	20241226	204600	238728803	1511	1511	1511	1511	0
49	20241226	204500	238728803	1511	1511	1511	1511	0
50	20241226	204400	238728803	1511	1511	1511	1511	0
51	20241226	204300	238728803	1511	1511	1511	1511	0
52	20241226	204200	238728803	1511	1511	1511	1511	0
53	20241226	204100	238728803	1511	1511	1511	1511	0
54	20241226	204000	238728803	1511	1511	1511	1511	0
55	20241226	203900	238728803	1511	1511	1511	1511	0
56	20241226	203800	238728803	1511	1511	1511	1511	0
57	20241226	203700	238728803	1511	1511	1511	1511	0
58	20241226	203600	238728803	1511	1511	1511	1511	0
59	20241226	203500	238728803	1511	1511	1511	1511	0
60	20241226	203400	238728803	1511	1511	1511	1511	0
61	20241226	203300	238728803	1511	1511	1511	1511	0
62	20241226	203200	238728803	1511	1511	1511	1511	3073
63	20241226	203100	238728803	1511	1511	1511	1511	0
64	20241226	203000	238728803	1511	1511	1511	1511	0
65	20241226	202900	238728803	1511	1511	1511	1511	0
66	20241226	202800	238728803	1511	1511	1511	1511	0
67	20241226	202700	238728803	1511	1511	1511	1511	0
68	20241226	202600	238728803	1511	1511	1511	1511	0
69	20241226	202500	238728803	1511	1511	1511	1511	0
70	20241226	202400	238728803	1511	1511	1511	1511	0
71	20241226	202300	238728803	1511	1511	1511	1511	0
72	20241226	202200	238728803	1511	1511	1511	1511	0
73	20241226	202100	238728803	1511	1511	1511	1511	0
74	20241226	202000	238728803	1511	1511	1511	1511	0
75	20241226	201900	238728803	1511	1511	1511	1511	0
76	20241226	201800	238728803	1511	1511	1511	1511	0
77	20241226	201700	238728803	1511	1511	1511	1511	0
78	20241226	201600	238728803	1511	1511	1511	1511	0
79	20241226	201500	238728803	1511	1511	1511	1511	0
80	20241226	201400	238728803	1511	1511	1511	1511	0
81	20241226	201300	238728803	1511	1511	1511	1511	0
82	20241226	201200	238728803	1511	1511	1511	1511	0
83	20241226	201100	238728803	1511	1511	1511	1511	0
84	20241226	201000	238728803	1511	1511	1511	1511	0
85	20241226	200900	238728803	1511	1511	1511	1511	0
86	20241226	200800	238728803	1511	1511	1511	1511	0
87	20241226	200700	238728803	1511	1511	1511	1511	0
88	20241226	200600	238728803	1511	1511	1511	1511	0
89	20241226	200500	238728803	1511	1511	1511	1511	0
90	20241226	200400	238728803	1511	1511	1511	1511	0
91	20241226	200300	238728803	1511	1511	1511	1511	0
92	20241226	200200	238728803	1511	1511	1511	1511	3073
93	20241226	200100	238728803	1511	1511	1511	1511	0
94	20241226	200000	238728803	1511	1511	1511	1511	0
95	20241226	195900	238728803	1511	1511	1511	1511	0
96	20241226	195800	238728803	1511	1511	1511	1511	0
97	20241226	195700	238728803	1511	1511	1511	1511	0
98	20241226	195600	238728803	1511	1511	1511	1511	0
99	20241226	195500	238728803	1511	1511	1511	1511	0
100	20241226	195400	238728803	1511	1511	1511	1511	0
101	20241226	195300	238728803	1511	1511	1511	1511	0
102	20241226	195200	238728803	1511	1511	1511	1511	0
103	20241226	195100	238728803	1511	1511	1511	1511	0
104	20241226	195000	238728803	1511	1511	1511	1511	0
105	20241226	194900	238728803	1511	1511	1511	1511	0
106	20241226	194800	238728803	1511	1511	1511	1511	0
107	20241226	194700	238728803	1511	1511	1511	1511	0
108	20241226	194600	238728803	1511	1511	1511	1511	0
109	20241226	194500	238728803	1511	1511	1511	1511	0
110	20241226	194400	238728803	1511	1511	1511	1511	0
111	20241226	194300	238728803	1511	1511	1511	1511	0
112	20241226	194200	238728803	1511	1511	1511	1511	0
113	20241226	194100	238728803	1511	1511	1511	1511	0
114	20241226	194000	238728803	1511	1511	1511	1511	0
115	20241226	193900	238728803	1511	1511	1511	1511	0
116	20241226	193800	238728803	1511	1511	1511	1511	0
117	20241226	193700	238728803	1511	1511	1511	1511	0
118	20241226	193600	238728803	1511	1511	1511	1511	0
119	20241226	193500	238728803	1511	1511	1511	1511	0
120	20241226	193400	238728803	1511	1511	1511	1511	0
121	20241226	193300	238728803	1511	1511	1511	1511	0
122	20241226	193200	238728803	1511	1511	1511	1511	3073
123	20241226	193100	238728803	1511	1511	1511	1511	0
124	20241226	193000	238728803	1511	1511	1511	1511	0
125	20241226	192900	238728803	1511	1511	1511	1511	0
126	20241226	192800	238728803	1511	1511	1511	1511	0
127	20241226	192700	238728803	1511	1511	1511	1511	0
128	20241226	192600	238728803	1511	1511	1511	1511	0
129	20241226	192500	238728803	1511	1511	1511	1511	0
130	20241226	192400	238728803	1511	1511	1511	1511	0
131	20241226	192300	238728803	1511	1511	1511	1511	0
132	20241226	192200	238728803	1511	1511	1511	1511	0
133	20241226	192100	238728803	1511	1511	1511	1511	0
134	20241226	192000	238728803	1511	1511	1511	1511	0
135	20241226	191900	238728803	1511	1511	1511	1511	0
136	20241226	191800	238728803	1511	1511	1511	1511	0
137	20241226	191700	238728803	1511	1511	1511	1511	0
138	20241226	191600	238728803	1511	1511	1511	1511	0
139	20241226	191500	238728803	1511	1511	1511	1511	0
140	20241226	191400	238728803	1511	1511	1511	1511	0
141	20241226	191300	238728803	1511	1511	1511	1511	0
142	20241226	191200	238728803	1511	1511	1511	1511	0
143	20241226	191100	238728803	1511	1511	1511	1511	0
144	20241226	191000	238728803	1511	1511	1511	1511	0
145	20241226	190900	238728803	1511	1511	1511	1511	0
146	20241226	190800	238728803	1511	1511	1511	1511	0
147	20241226	190700	238728803	1511	1511	1511	1511	0
148	20241226	190600	238728803	1511	1511	1511	1511	0
149	20241226	190500	238728803	1511	1511	1511	1511	0
150	20241226	190400	238728803	1511	1511	1511	1511	0
151	20241226	190300	238728803	1511	1511	1511	1511	0
152	20241226	190200	238728803	1511	1511	1511	1511	3073
153	20241226	190100	238728803	1511	1511	1511	1511	0
154	20241226	190000	238728803	1511	1511	1511	1511	0
155	20241226	185900	238728803	1511	1511	1511	1511	0
156	20241226	185800	238728803	1511	1511	1511	1511	0
157	20241226	185700	238728803	1511	1511	1511	1511	0
158	20241226	185600	238728803	1511	1511	1511	1511	0
159	20241226	185500	238728803	1511	1511	1511	1511	0
160	20241226	185400	238728803	1511	1511	1511	1511	0
161	20241226	185300	238728803	1511	1511	1511	1511	0
162	20241226	185200	238728803	1511	1511	1511	1511	0
163	20241226	185100	238728803	1511	1511	1511	1511	0
164	20241226	185000	238728803	1511	1511	1511	1511	0
165	20241226	184900	238728803	1511	1511	1511	1511	0
166	20241226	184800	238728803	1511	1511	1511	1511	0
167	20241226	184700	238728803	1511	1511	1511	1511	0
168	20241226	184600	238728803	1511	1511	1511	1511	0
169	20241226	184500	238728803	1511	1511	1511	1511	0
170	20241226	184400	238728803	1511	1511	1511	1511	0
171	20241226	184300	238728803	1511	1511	1511	1511	0
172	20241226	184200	238728803	1511	1511	1511	1511	0
173	20241226	184100	238728803	1511	1511	1511	1511	0
174	20241226	184000	238728803	1511	1511	1511	1511	0
175	20241226	183900	238728803	1511	1511	1511	1511	0
176	20241226	183800	238728803	1511	1511	1511	1511	0
177	20241226	183700	238728803	1511	1511	1511	1511	0
178	20241226	183600	238728803	1511	1511	1511	1511	0
179	20241226	183500	238728803	1511	1511	1511	1511	0
180	20241226	183400	238728803	1511	1511	1511	1511	0
181	20241226	183300	238728803	1511	1511	1511	1511	0
182	20241226	183200	238728803	1511	1511	1511	1511	3073
183	20241226	183100	238728803	1511	1511	1511	1511	0
184	20241226	183000	238728803	1511	1511	1511	1511	0
185	20241226	182900	238728803	1511	1511	1511	1511	0
186	20241226	182800	238728803	1511	1511	1511	1511	0
187	20241226	182700	238728803	1511	1511	1511	1511	0
188	20241226	182600	238728803	1511	1511	1511	1511	0
189	20241226	182500	238728803	1511	1511	1511	1511	0
190	20241226	182400	238728803	1511	1511	1511	1511	0
191	20241226	182300	238728803	1511	1511	1511	1511	0
192	20241226	182200	238728803	1511	1511	1511	1511	0
193	20241226	182100	238728803	1511	1511	1511	1511	0
194	20241226	182000	238728803	1511	1511	1511	1511	0
195	20241226	181900	238728803	1511	1511	1511	1511	0
196	20241226	181800	238728803	1511	1511	1511	1511	0
197	20241226	181700	238728803	1511	1511	1511	1511	0
198	20241226	181600	238728803	1511	1511	1511	1511	0
199	20241226	181500	238728803	1511	1511	1511	1511	0
200	20241226	181400	238728803	1511	1511	1511	1511	0
201	20241226	181300	238728803	1511	1511	1511	1511	0
202	20241226	181200	238728803	1511	1511	1511	1511	0
203	20241226	181100	238728803	1511	1511	1511	1511	0
204	20241226	181000	238728803	1511	1511	1511	1511	0
205	20241226	180900	238728803	1511	1511	1511	1511	0
206	20241226	180800	238728803	1511	1511	1511	1511	0
207	20241226	180700	238728803	1511	1511	1511	1511	0
208	20241226	180600	238728803	1511	1511	1511	1511	0
209	20241226	180500	238728803	1511	1511	1511	1511	0
210	20241226	180400	238728803	1511	1511	1511	1511	0
211	20241226	180300	238728803	1511	1511	1511	1511	0
212	20241226	180200	238728803	1511	1511	1511	1511	3073
213	20241226	180100	238728803	1511	1511	1511	1511	0
214	20241226	180000	238728803	1511	1511	1511	1511	0
215	20241226	175900	238728803	1511	1511	1511	1511	0
216	20241226	175800	238728803	1511	1511	1511	1511	0
217	20241226	175700	238728803	1511	1511	1511	1511	0
218	20241226	175600	238728803	1511	1511	1511	1511	0
219	20241226	175500	238728803	1511	1511	1511	1511	0
220	20241226	175400	238728803	1511	1511	1511	1511	0
221	20241226	175300	238728803	1511	1511	1511	1511	0
222	20241226	175200	238728803	1511	1511	1511	1511	0
223	20241226	175100	238728803	1511	1511	1511	1511	0
224	20241226	175000	238728803	1511	1511	1511	1511	0
225	20241226	174900	238728803	1511	1511	1511	1511	0
226	20241226	174800	238728803	1511	1511	1511	1511	0
227	20241226	174700	238728803	1511	1511	1511	1511	0
228	20241226	174600	238728803	1511	1511	1511	1511	0
229	20241226	174500	238728803	1511	1511	1511	1511	0
230	20241226	174400	238728803	1511	1511	1511	1511	0
231	20241226	174300	238728803	1511	1511	1511	1511	0
232	20241226	174200	238728803	1511	1511	1511	1511	0
233	20241226	174100	238728803	1511	1511	1511	1511	0
234	20241226	174000	238728803	1511	1511	1511	1511	0
235	20241226	173900	238728803	1511	1511	1511	1511	0
236	20241226	173800	238728803	1511	1511	1511	1511	0
237	20241226	173700	238728803	1511	1511	1511	1511	0
238	20241226	173600	238728803	1511	1511	1511	1511	0
239	20241226	173500	238728803	1511	1511	1511	1511	0
240	20241226	173400	238728803	1511	1511	1511	1511	0
241	20241226	173300	238728803	1511	1511	1511	1511	0
242	20241226	173200	238728803	1511	1511	1511	1511	3073
243	20241226	173100	238728803	1511	1511	1511	1511	0
244	20241226	173000	238728803	1511	1511	1511	1511	0
245	20241226	172900	238728803	1511	1511	1511	1511	0
246	20241226	172800	238728803	1511	1511	1511	1511	0
247	20241226	172700	238728803	1511	1511	1511	1511	0
248	20241226	172600	238728803	1511	1511	1511	1511	0
249	20241226	172500	238728803	1511	1511	1511	1511	0
250	20241226	172400	238728803	1511	1511	1511	1511	0
251	20241226	172300	238728803	1511	1511	1511	1511	0
252	20241226	172200	238728803	1511	1511	1511	1511	0
253	20241226	172100	238728803	1511	1511	1511	1511	0
254	20241226	172000	238728803	1511	1511	1511	1511	0
255	20241226	171900	238728803	1511	1511	1511	1511	0
256	20241226	171800	238728803	1511	1511	1511	1511	0
257	20241226	171700	238728803	1511	1511	1511	1511	0
258	20241226	171600	238728803	1511	1511	1511	1511	0
259	20241226	171500	238728803	1511	1511	1511	1511	0
260	20241226	171400	238728803	1511	1511	1511	1511	0
261	20241226	171300	238728803	1511	1511	1511	1511	0
262	20241226	171200	238728803	1511	1511	1511	1511	0
263	20241226	171100	238728803	1511	1511	1511	1511	0
264	20241226	171000	238728803	1511	1511	1511	1511	0
265	20241226	170900	238728803	1511	1511	1511	1511	0
266	20241226	170800	238728803	1511	1511	1511	1511	0
267	20241226	170700	238728803	1511	1511	1511	1511	0
268	20241226	170600	238728803	1511	1511	1511	1511	0
269	20241226	170500	238728803	1511	1511	1511	1511	0
270	20241226	170400	238728803	1511	1511	1511	1511	0
271	20241226	170300	238728803	1511	1511	1511	1511	0
272	20241226	170200	238728803	1511	1511	1511	1511	3073
273	20241226	170100	238728803	1511	1511	1511	1511	0
274	20241226	170000	238728803	1511	1511	1511	1511	0
275	20241226	165900	238728803	1511	1511	1511	1511	0
276	20241226	165800	238728803	1511	1511	1511	1511	0
277	20241226	165700	238728803	1511	1511	1511	1511	0
278	20241226	165600	238728803	1511	1511	1511	1511	0
279	20241226	165500	238728803	1511	1511	1511	1511	0
280	20241226	165400	238728803	1511	1511	1511	1511	0
281	20241226	165300	238728803	1511	1511	1511	1511	0
282	20241226	165200	238728803	1511	1511	1511	1511	0
283	20241226	165100	238728803	1511	1511	1511	1511	0
284	20241226	165000	238728803	1511	1511	1511	1511	0
285	20241226	164900	238728803	1511	1511	1511	1511	0
286	20241226	164800	238728803	1511	1511	1511	1511	0
287	20241226	164700	238728803	1511	1511	1511	1511	0
288	20241226	164600	238728803	1511	1511	1511	1511	0
289	20241226	164500	238728803	1511	1511	1511	1511	0
290	20241226	164400	238728803	1511	1511	1511	1511	0
291	20241226	164300	238728803	1511	1511	1511	1511	0
292	20241226	164200	238728803	1511	1511	1511	1511	0
293	20241226	164100	238728803	1511	1511	1511	1511	0
294	20241226	164000	238728803	1511	1511	1511	1511	0
295	20241226	163900	238728803	1511	1511	1511	1511	0
296	20241226	163800	238728803	1511	1511	1511	1511	0
297	20241226	163700	238728803	1511	1511	1511	1511	0
298	20241226	163600	238728803	1511	1511	1511	1511	0
299	20241226	163500	238728803	1511	1511	1511	1511	0
300	20241226	163400	238728803	1511	1511	1511	1511	0
301	20241226	163300	238728803	1511	1511	1511	1511	0
302	20241226	163200	238728803	1511	1511	1511	1511	3073
303	20241226	163100	238728803	1511	1511	1511	1511	0
304	20241226	163000	238728803	1511	1511	1511	1511	0
305	20241226	162900	238728803	1511	1511	1511	1511	0
306	20241226	162800	238728803	1511	1511	1511	1511	0
307	20241226	162700	238728803	1511	1511	1511	1511	0
308	20241226	162600	238728803	1511	1511	1511	1511	0
309	20241226	162500	238728803	1511	1511	1511	1511	0
310	20241226	162400	238728803	1511	1511	1511	1511	0
311	20241226	162300	238728803	1511	1511	1511	1511	0
312	20241226	162200	238728803	1511	1511	1511	1511	0
313	20241226	162100	238728803	1511	1511	1511	1511	0
314	20241226	162000	238728803	1511	1511	1511	1511	0
315	20241226	161900	238728803	1511	1511	1511	1511	0
316	20241226	161800	238728803	1511	1511	1511	1511	0
317	20241226	161700	238728803	1511	1511	1511	1511	0
318	20241226	161600	238728803	1511	1511	1511	1511	0
319	20241226	161500	238728803	1511	1511	1511	1511	0
320	20241226	161400	238728803	1511	1511	1511	1511	0
321	20241226	161300	238728803	1511	1511	1511	1511	0
322	20241226	161200	238728803	1511	1511	1511	1511	0
323	20241226	161100	238728803	1511	1511	1511	1511	0
324	20241226	161000	238728803	1511	1511	1511	1511	0
325	20241226	160900	238728803	1511	1511	1511	1511	0
326	20241226	160800	238728803	1511	1511	1511	1511	0
327	20241226	160700	238728803	1511	1511	1511	1511	0
328	20241226	160600	238728803	1511	1511	1511	1511	0
329	20241226	160500	238728803	1511	1511	1511	1511	0
330	20241226	160400	238728803	1511	1511	1511	1511	0
331	20241226	160300	238728803	1511	1511	1511	1511	0
332	20241226	160200	238728803	1511	1511	1511	1511	3073
333	20241226	160100	238728803	1511	1511	1511	1511	0
334	20241226	160000	238728803	1511	1511	1511	1511	0
335	20241226	155900	238728803	1511	1511	1511	1511	0
336	20241226	155800	238728803	1511	1511	1511	1511	0
337	20241226	155700	238728803	1511	1511	1511	1511	0
338	20241226	155600	238728803	1511	1511	1511	1511	0
339	20241226	155500	238728803	1511	1511	1511	1511	0
340	20241226	155400	238728803	1511	1511	1511	1511	0
341	20241226	155300	238728803	1511	1511	1511	1511	0
342	20241226	155200	238728803	1511	1511	1511	1511	0
343	20241226	155100	238728803	1511	1511	1511	1511	0
344	20241226	155000	238728803	1511	1511	1511	1511	0
345	20241226	154900	238728803	1511	1511	1511	1511	0
346	20241226	154800	238728803	1511	1511	1511	1511	0
347	20241226	154700	238728803	1511	1511	1511	1511	0
348	20241226	154600	238728803	1511	1511	1511	1511	0
349	20241226	154500	238728803	1511	1511	1511	1511	0
350	20241226	154400	238728803	1511	1511	1511	1511	0
351	20241226	154300	238728803	1511	1511	1511	1511	0
352	20241226	154200	238728803	1511	1511	1511	1511	0
353	20241226	154100	238728803	1511	1511	1511	1511	0
354	20241226	154000	238728803	1511	1511	1511	1511	0
355	20241226	153900	238728803	1511	1511	1511	1511	0
356	20241226	153800	238728803	1511	1511	1511	1511	0
357	20241226	153700	238728803	1511	1511	1511	1511	0
358	20241226	153600	238728803	1511	1511	1511	1511	0
359	20241226	153500	238728803	1511	1511	1511	1511	0
360	20241226	153400	238728803	1511	1511	1511	1511	0
361	20241226	153300	238728803	1511	1511	1511	1511	0
362	20241226	153200	238728803	1511	1511	1511	1511	3073
363	20241226	153100	238728803	1511	1511	1511	1511	0
364	20241226	153000	238728803	1511	1511	1511	1511	3073
365	20241226	152900	234085500	1514	1514	1514	1514	0
366	20241226	152800	234085500	1514	1514	1514	1514	0
367	20241226	152700	234085500	1514	1514	1514	1514	0
368	20241226	152600	234085500	1514	1514	1514	1514	0
369	20241226	152500	234085500	1514	1514	1514	1514	0
370	20241226	152400	234085500	1514	1514	1514	1514	0
371	20241226	152300	234085500	1514	1514	1514	1514	0
372	20241226	152200	234085500	1514	1514	1514	1514	0
373	20241226	152100	234085500	1514	1514	1514	1514	0
374	20241226	152000	234085500	1514	1514	1514	1514	0
375	20241226	151900	234085500	1514	1514	1514	1514	43
376	20241226	151800	234020398	1514	1514	1514	1514	0
377	20241226	151700	234020398	1514	1514	1514	1514	0
378	20241226	151600	234020398	1514	1513	1514	1513	985
379	20241226	151500	232529229	1515	1515	1515	1515	0
380	20241226	151400	232529229	1515	1515	1515	1515	0
381	20241226	151300	232529229	1515	1515	1515	1515	2
382	20241226	151200	232526199	1501	1517	1517	1500	7802
383	20241226	151100	220816660	1517	1516	1517	1516	1322
384	20241226	151000	218812507	1512	1512	1512	1512	176
385	20241226	150900	218546395	1517	1511	1517	1511	522
386	20241226	150800	217757508	1512	1512	1512	1512	1
387	20241226	150700	217755996	1509	1509	1509	1509	373
388	20241226	150600	217193139	1512	1512	1512	1512	48
389	20241226	150500	217120563	1503	1514	1514	1503	2118
390	20241226	150400	213935445	1505	1505	1505	1505	1021
391	20241226	150300	212398840	1505	1506	1506	1505	1800
392	20241226	150200	209688971	1506	1507	1507	1506	1000
393	20241226	150100	208182676	1518	1518	1518	1518	94
394	20241226	150000	208039984	1505	1519	1519	1505	3570
395	20241226	145900	202666310	1509	1509	1509	1509	0
396	20241226	145800	202666310	1509	1509	1509	1509	1000
397	20241226	145700	201157310	1508	1520	1520	1508	1410
398	20241226	145600	199018767	1520	1520	1520	1520	0
399	20241226	145500	199018767	1520	1520	1520	1520	0
400	20241226	145400	199018767	1520	1520	1520	1520	1
401	20241226	145300	199017247	1507	1512	1512	1507	51
402	20241226	145200	198940331	1520	1520	1520	1520	0
403	20241226	145100	198940331	1520	1520	1520	1520	92
404	20241226	145000	198800491	1523	1523	1523	1523	0
405	20241226	144900	198800491	1523	1523	1523	1523	0
406	20241226	144800	198800491	1523	1523	1523	1523	1
407	20241226	144700	198798968	1522	1521	1522	1521	607
408	20241226	144600	197875158	1522	1522	1522	1522	0
409	20241226	144500	197875158	1522	1522	1522	1522	0
410	20241226	144400	197875158	1522	1522	1522	1522	167
411	20241226	144300	197620984	1518	1518	1518	1518	15
412	20241226	144200	197598214	1523	1517	1523	1517	4612
413	20241226	144100	190597393	1518	1518	1518	1518	0
414	20241226	144000	190597393	1518	1518	1518	1518	30
415	20241226	143900	190551853	1517	1517	1517	1517	2107
416	20241226	143800	187355534	1517	1517	1517	1517	0
417	20241226	143700	187355534	1517	1517	1517	1517	0
418	20241226	143600	187355534	1517	1517	1517	1517	85
419	20241226	143500	187226589	1517	1517	1517	1517	0
420	20241226	143400	187226589	1517	1517	1517	1517	2060
421	20241226	143300	184101569	1517	1517	1517	1517	44
422	20241226	143200	184034821	1517	1517	1517	1517	0
423	20241226	143100	184034821	1517	1517	1517	1517	4
424	20241226	143000	184028753	1517	1517	1517	1517	0
425	20241226	142900	184028753	1517	1517	1517	1517	70
426	20241226	142800	183922563	1517	1507	1517	1507	2402
427	20241226	142700	180281869	1513	1508	1513	1508	76
428	20241226	142600	180166931	1515	1515	1515	1515	0
429	20241226	142500	180166931	1515	1515	1515	1515	0
430	20241226	142400	180166931	1515	1505	1515	1505	188
431	20241226	142300	179883981	1505	1505	1505	1505	57
432	20241226	142200	179798196	1514	1513	1514	1513	3255
433	20241226	142100	174870156	1513	1513	1513	1513	0
434	20241226	142000	174870156	1513	1513	1513	1513	77
435	20241226	141900	174753655	1513	1513	1513	1513	244
436	20241226	141800	174384483	1513	1513	1513	1513	0
437	20241226	141700	174384483	1513	1513	1513	1513	11
438	20241226	141600	174367840	1513	1513	1513	1513	162
439	20241226	141500	174122734	1513	1514	1514	1513	39
440	20241226	141400	174063726	1503	1505	1505	1503	1000
441	20241226	141300	172560025	1513	1513	1513	1513	0
442	20241226	141200	172560025	1513	1513	1513	1513	200
443	20241226	141100	172257425	1511	1511	1511	1511	77
444	20241226	141000	172141078	1511	1511	1511	1511	0
445	20241226	140900	172141078	1511	1511	1511	1511	1066
446	20241226	140800	170530352	1512	1512	1512	1512	0
447	20241226	140700	170530352	1512	1510	1512	1510	511
448	20241226	140600	169758740	1508	1508	1508	1508	0
449	20241226	140500	169758740	1508	1508	1508	1508	0
450	20241226	140400	169758740	1508	1508	1508	1508	1091
451	20241226	140300	168113512	1501	1503	1503	1501	4099
452	20241226	140200	161958196	1503	1503	1503	1503	0
453	20241226	140100	161958196	1503	1503	1503	1503	0
454	20241226	140000	161958196	1503	1504	1504	1503	500
455	20241226	135900	161206689	1503	1503	1503	1503	0
456	20241226	135800	161206689	1503	1503	1503	1503	0
457	20241226	135700	161206689	1503	1512	1512	1503	2689
458	20241226	135600	157161102	1507	1507	1507	1507	455
459	20241226	135500	156475417	1507	1507	1507	1507	761
460	20241226	135400	155328590	1509	1509	1509	1509	0
461	20241226	135300	155328590	1509	1509	1509	1509	7
462	20241226	135200	155318027	1508	1511	1511	1508	8
463	20241226	135100	155305956	1509	1509	1509	1509	8
464	20241226	135000	155293884	1513	1513	1513	1513	100
465	20241226	134900	155142584	1513	1513	1513	1513	10
466	20241226	134800	155127454	1510	1510	1510	1510	151
467	20241226	134700	154899444	1511	1511	1511	1511	0
468	20241226	134600	154899444	1511	1511	1511	1511	0
469	20241226	134500	154899444	1511	1511	1511	1511	20
470	20241226	134400	154869224	1512	1512	1512	1512	1
471	20241226	134300	154867712	1512	1512	1512	1512	0
472	20241226	134200	154867712	1512	1511	1512	1511	2
473	20241226	134100	154864689	1511	1511	1511	1511	0
474	20241226	134000	154864689	1511	1511	1511	1511	0
475	20241226	133900	154864689	1511	1511	1511	1511	0
476	20241226	133800	154864689	1511	1509	1511	1509	200
477	20241226	133700	154562558	1509	1509	1509	1509	1
478	20241226	133600	154561049	1510	1510	1510	1510	0
479	20241226	133500	154561049	1510	1510	1510	1510	0
480	20241226	133400	154561049	1510	1503	1510	1503	2001
481	20241226	133300	151553539	1501	1501	1501	1501	0
482	20241226	133200	151553539	1501	1501	1501	1501	985
483	20241226	133100	150075054	1511	1511	1511	1511	0
484	20241226	133000	150075054	1511	1504	1511	1500	7100
485	20241226	132900	139414615	1502	1511	1511	1502	10000
486	20241226	132800	124375125	1510	1511	1511	1510	1000
487	20241226	132700	122865121	1511	1511	1511	1511	42
488	20241226	132600	122801659	1511	1511	1511	1511	70
489	20241226	132500	122695889	1511	1512	1512	1511	1161
490	20241226	132400	120940914	1513	1513	1513	1513	0
491	20241226	132300	120940914	1513	1513	1513	1513	28
492	20241226	132200	120898550	1512	1512	1512	1512	0
493	20241226	132100	120898550	1512	1512	1512	1512	0
494	20241226	132000	120898550	1512	1512	1512	1512	0
495	20241226	131900	120898550	1512	1512	1512	1512	0
496	20241226	131800	120898550	1512	1512	1512	1512	0
497	20241226	131700	120898550	1512	1512	1512	1512	0
498	20241226	131600	120898550	1512	1513	1513	1512	1675
499	20241226	131500	118365290	1517	1517	1517	1517	0
500	20241226	131400	118365290	1517	1517	1517	1517	400
501	20241226	131300	117758490	1517	1517	1517	1517	19
502	20241226	131200	117729667	1517	1517	1517	1517	0
503	20241226	131100	117729667	1517	1517	1517	1517	0
504	20241226	131000	117729667	1517	1512	1517	1512	400
505	20241226	130900	117124422	1512	1512	1512	1512	0
506	20241226	130800	117124422	1512	1512	1512	1512	43
507	20241226	130700	117059406	1512	1512	1512	1512	497
508	20241226	130600	116307942	1516	1516	1516	1516	0
509	20241226	130500	116307942	1516	1516	1516	1516	0
510	20241226	130400	116307942	1516	1516	1516	1516	0
511	20241226	130300	116307942	1516	1516	1516	1516	0
512	20241226	130200	116307942	1516	1516	1516	1516	0
513	20241226	130100	116307942	1516	1516	1516	1516	0
514	20241226	130000	116307942	1516	1515	1516	1512	1073
515	20241226	125900	114682420	1516	1516	1516	1516	200
516	20241226	125800	114379220	1512	1512	1512	1512	32
517	20241226	125700	114330836	1517	1517	1517	1517	0
518	20241226	125600	114330836	1517	1517	1517	1517	0
519	20241226	125500	114330836	1517	1517	1517	1517	0
520	20241226	125400	114330836	1517	1517	1517	1517	0
521	20241226	125300	114330836	1517	1517	1517	1517	86
522	20241226	125200	114200374	1517	1511	1517	1511	3
523	20241226	125100	114195829	1511	1511	1511	1511	140
524	20241226	125000	113984289	1511	1511	1511	1511	0
525	20241226	124900	113984289	1511	1511	1511	1511	70
526	20241226	124800	113878519	1511	1511	1511	1511	68
527	20241226	124700	113775771	1517	1517	1517	1517	1
528	20241226	124600	113774254	1510	1510	1510	1510	0
529	20241226	124500	113774254	1510	1510	1510	1510	300
530	20241226	124400	113321254	1518	1518	1518	1518	0
531	20241226	124300	113321254	1518	1518	1518	1518	1
532	20241226	124200	113319736	1510	1519	1519	1510	55
533	20241226	124100	113236371	1520	1520	1520	1520	15
534	20241226	124000	113213571	1509	1509	1509	1509	0
535	20241226	123900	113213571	1509	1509	1509	1509	0
536	20241226	123800	113213571	1509	1519	1524	1509	836
537	20241226	123700	111946322	1509	1509	1509	1509	317
538	20241226	123600	111467969	1509	1509	1509	1509	0
539	20241226	123500	111467969	1509	1509	1509	1509	1
540	20241226	123400	111466460	1519	1511	1519	1509	3902
541	20241226	123300	105574584	1509	1513	1513	1509	7587
542	20241226	123200	94118099	1513	1515	1515	1513	673
543	20241226	123100	93098915	1525	1525	1525	1525	0
544	20241226	123000	93098915	1525	1525	1525	1525	0
545	20241226	122900	93098915	1525	1525	1525	1525	0
546	20241226	122800	93098915	1525	1516	1525	1515	813
547	20241226	122700	91866717	1516	1516	1516	1516	0
548	20241226	122600	91866717	1516	1517	1518	1516	2440
549	20241226	122500	88166908	1518	1518	1518	1518	243
550	20241226	122400	87798034	1518	1518	1518	1518	0
551	20241226	122300	87798034	1518	1518	1518	1518	0
552	20241226	122200	87798034	1518	1518	1518	1518	0
553	20241226	122100	87798034	1518	1518	1518	1518	27
554	20241226	122000	87757048	1517	1517	1517	1517	0
555	20241226	121900	87757048	1517	1517	1517	1517	50
556	20241226	121800	87681198	1517	1517	1517	1517	1400
557	20241226	121700	85557398	1523	1523	1523	1523	0
558	20241226	121600	85557398	1523	1516	1523	1515	4041
559	20241226	121500	79433578	1516	1518	1518	1516	7000
560	20241226	121400	68814693	1518	1519	1519	1518	1000
561	20241226	121300	67295863	1519	1519	1519	1519	600
562	20241226	121200	66384463	1519	1520	1520	1519	3500
563	20241226	121100	61067747	1528	1528	1528	1528	0
564	20241226	121000	61067747	1528	1528	1528	1528	0
565	20241226	120900	61067747	1528	1528	1528	1528	0
566	20241226	120800	61067747	1528	1528	1528	1528	0
567	20241226	120700	61067747	1528	1528	1528	1528	0
568	20241226	120600	61067747	1528	1528	1528	1528	0
569	20241226	120500	61067747	1528	1528	1528	1528	0
570	20241226	120400	61067747	1528	1528	1528	1528	0
571	20241226	120300	61067747	1528	1528	1528	1528	0
572	20241226	120200	61067747	1528	1528	1528	1528	0
573	20241226	120100	61067747	1528	1528	1528	1528	1
574	20241226	120000	61066219	1520	1520	1520	1520	0
575	20241226	115900	61066219	1520	1520	1520	1520	0
576	20241226	115800	61066219	1520	1520	1520	1519	1589
577	20241226	115700	58651028	1528	1528	1528	1528	0
578	20241226	115600	58651028	1528	1528	1528	1528	0
579	20241226	115500	58651028	1528	1528	1528	1528	0
580	20241226	115400	58651028	1528	1528	1528	1528	0
581	20241226	115300	58651028	1528	1528	1528	1528	0
582	20241226	115200	58651028	1528	1528	1528	1528	1
583	20241226	115100	58649500	1519	1519	1519	1519	5
584	20241226	115000	58641905	1528	1528	1528	1528	0
585	20241226	114900	58641905	1528	1528	1528	1528	0
586	20241226	114800	58641905	1528	1528	1528	1528	0
587	20241226	114700	58641905	1528	1528	1528	1528	0
588	20241226	114600	58641905	1528	1528	1528	1528	0
589	20241226	114500	58641905	1528	1528	1528	1528	0
590	20241226	114400	58641905	1528	1528	1528	1528	0
591	20241226	114300	58641905	1528	1528	1528	1528	50
592	20241226	114200	58565505	1528	1528	1528	1528	0
593	20241226	114100	58565505	1528	1528	1528	1528	0
594	20241226	114000	58565505	1528	1528	1528	1528	73
595	20241226	113900	58453961	1528	1528	1528	1528	1
596	20241226	113800	58452433	1518	1518	1518	1518	60
597	20241226	113700	58361353	1528	1528	1528	1528	0
598	20241226	113600	58361353	1528	1528	1528	1528	0
599	20241226	113500	58361353	1528	1528	1528	1528	1
600	20241226	113400	58359825	1518	1518	1518	1518	0
601	20241226	113300	58359825	1518	1518	1518	1518	0
602	20241226	113200	58359825	1518	1523	1523	1518	1000
603	20241226	113100	56840841	1528	1528	1528	1528	0
604	20241226	113000	56840841	1528	1528	1528	1528	0
605	20241226	112900	56840841	1528	1528	1528	1528	0
606	20241226	112800	56840841	1528	1528	1528	1528	0
607	20241226	112700	56840841	1528	1528	1528	1528	0
608	20241226	112600	56840841	1528	1528	1528	1528	0
609	20241226	112500	56840841	1528	1528	1528	1528	1
610	20241226	112400	56839313	1525	1525	1525	1525	0
611	20241226	112300	56839313	1525	1525	1525	1525	10
612	20241226	112200	56824063	1528	1528	1528	1528	50
613	20241226	112100	56747663	1528	1528	1528	1528	2
614	20241226	112000	56744607	1528	1526	1528	1526	100
615	20241226	111900	56591923	1524	1524	1524	1524	40
616	20241226	111800	56530963	1526	1526	1526	1526	10
617	20241226	111700	56515703	1526	1526	1526	1526	0
618	20241226	111600	56515703	1526	1526	1526	1526	1
619	20241226	111500	56514177	1520	1521	1521	1520	2000
620	20241226	111400	53474128	1528	1520	1528	1520	1043
621	20241226	111300	51888424	1520	1520	1521	1520	1304
622	20241226	111200	49905301	1530	1530	1530	1530	10
623	20241226	111100	49890001	1520	1521	1521	1520	1800
624	20241226	111000	47153501	1530	1530	1530	1530	700
625	20241226	110900	46082501	1530	1530	1530	1530	0
626	20241226	110800	46082501	1530	1530	1530	1530	5
627	20241226	110700	46074851	1530	1530	1530	1530	0
628	20241226	110600	46074851	1530	1530	1530	1530	1400
629	20241226	110500	43932851	1520	1520	1520	1520	0
630	20241226	110400	43932851	1520	1530	1530	1520	6067
631	20241226	110300	34704694	1530	1530	1530	1530	0
632	20241226	110200	34704694	1530	1530	1530	1530	0
633	20241226	110100	34704694	1530	1530	1530	1530	0
634	20241226	110000	34704694	1530	1530	1530	1530	392
635	20241226	105900	34104934	1530	1530	1530	1530	0
636	20241226	105800	34104934	1530	1525	1530	1524	1644
637	20241226	105700	31599263	1525	1525	1525	1525	0
638	20241226	105600	31599263	1525	1526	1526	1525	250
639	20241226	105500	31217964	1531	1531	1531	1531	0
640	20241226	105400	31217964	1531	1531	1531	1531	2
641	20241226	105300	31214902	1531	1529	1531	1529	2
642	20241226	105200	31211842	1529	1529	1529	1529	1000
643	20241226	105100	29682842	1530	1530	1530	1530	0
644	20241226	105000	29682842	1530	1530	1530	1530	65
645	20241226	104900	29583392	1525	1525	1525	1525	330
646	20241226	104800	29080142	1530	1530	1530	1530	0
647	20241226	104700	29080142	1530	1530	1530	1530	1
648	20241226	104600	29078612	1533	1533	1533	1533	0
649	20241226	104500	29078612	1533	1533	1533	1533	0
650	20241226	104400	29078612	1533	1533	1533	1533	0
651	20241226	104300	29078612	1533	1533	1533	1533	0
652	20241226	104200	29078612	1533	1533	1533	1533	0
653	20241226	104100	29078612	1533	1533	1533	1533	0
654	20241226	104000	29078612	1533	1533	1533	1533	0
655	20241226	103900	29078612	1533	1533	1533	1533	0
656	20241226	103800	29078612	1533	1533	1533	1533	0
657	20241226	103700	29078612	1533	1533	1533	1533	1
658	20241226	103600	29077079	1526	1526	1526	1526	0
659	20241226	103500	29077079	1526	1526	1526	1526	0
660	20241226	103400	29077079	1526	1526	1526	1526	1
661	20241226	103300	29075553	1526	1526	1526	1526	82
662	20241226	103200	28950421	1533	1533	1533	1533	0
663	20241226	103100	28950421	1533	1533	1533	1533	90
664	20241226	103000	28812451	1535	1535	1535	1535	0
665	20241226	102900	28812451	1535	1535	1535	1535	0
666	20241226	102800	28812451	1535	1535	1535	1535	0
667	20241226	102700	28812451	1535	1535	1535	1535	0
668	20241226	102600	28812451	1535	1536	1536	1535	1036
669	20241226	102500	27222190	1535	1534	1535	1534	970
670	20241226	102400	25733676	1533	1533	1533	1533	650
671	20241226	102300	24737226	1533	1533	1533	1533	130
672	20241226	102200	24537936	1533	1533	1533	1533	0
673	20241226	102100	24537936	1533	1533	1533	1533	0
674	20241226	102000	24537936	1533	1533	1533	1533	0
675	20241226	101900	24537936	1533	1533	1533	1533	0
676	20241226	101800	24537936	1533	1533	1533	1533	40
677	20241226	101700	24476616	1533	1533	1533	1533	0
678	20241226	101600	24476616	1533	1533	1533	1533	7
679	20241226	101500	24465885	1533	1533	1533	1533	1
680	20241226	101400	24464352	1533	1533	1533	1533	0
681	20241226	101300	24464352	1533	1533	1533	1533	0
682	20241226	101200	24464352	1533	1533	1533	1533	9
683	20241226	101100	24450555	1534	1534	1534	1534	0
684	20241226	101000	24450555	1534	1534	1534	1534	0
685	20241226	100900	24450555	1534	1534	1534	1534	0
686	20241226	100800	24450555	1534	1534	1534	1534	2
687	20241226	100700	24447487	1534	1534	1534	1534	163
688	20241226	100600	24197445	1534	1534	1534	1534	1
689	20241226	100500	24195911	1534	1524	1534	1523	1001
690	20241226	100400	22665588	1533	1533	1533	1533	0
691	20241226	100300	22665588	1533	1533	1533	1533	0
692	20241226	100200	22665588	1533	1525	1533	1524	501
693	20241226	100100	21901846	1533	1533	1533	1533	0
694	20241226	100000	21901846	1533	1533	1533	1533	1
695	20241226	095900	21900313	1525	1526	1526	1525	500
696	20241226	095800	21137703	1534	1534	1534	1534	2
697	20241226	095700	21134635	1534	1534	1534	1525	3
698	20241226	095600	21130042	1525	1526	1526	1525	500
699	20241226	095500	20367317	1534	1534	1534	1534	0
700	20241226	095400	20367317	1534	1534	1534	1534	1
701	20241226	095300	20365783	1526	1532	1532	1526	713
702	20241226	095200	19275941	1534	1534	1534	1534	4
703	20241226	095100	19269805	1535	1535	1535	1535	0
704	20241226	095000	19269805	1535	1535	1535	1535	0
705	20241226	094900	19269805	1535	1532	1535	1532	200
706	20241226	094800	18963402	1533	1533	1533	1533	0
707	20241226	094700	18963402	1533	1533	1533	1533	72
708	20241226	094600	18853026	1535	1535	1535	1535	12
709	20241226	094500	18834606	1535	1535	1535	1535	16
710	20241226	094400	18810046	1535	1535	1535	1535	11
711	20241226	094300	18793161	1536	1536	1536	1536	3
712	20241226	094200	18788553	1533	1533	1533	1533	0
713	20241226	094100	18788553	1533	1533	1533	1533	0
714	20241226	094000	18788553	1533	1536	1537	1533	811
715	20241226	093900	17544697	1537	1537	1537	1537	40
716	20241226	093800	17483217	1540	1540	1540	1540	92
717	20241226	093700	17341537	1544	1534	1544	1534	11
718	20241226	093600	17324653	1534	1534	1534	1534	430
719	20241226	093500	16665033	1538	1538	1538	1538	0
720	20241226	093400	16665033	1538	1538	1538	1538	320
721	20241226	093300	16172873	1538	1538	1538	1538	78
722	20241226	093200	16052909	1538	1538	1538	1538	0
723	20241226	093100	16052909	1538	1538	1538	1538	0
724	20241226	093000	16052909	1538	1535	1538	1535	3795
725	20241226	092900	10227581	1535	1535	1535	1535	0
726	20241226	092800	10227581	1535	1535	1535	1535	0
727	20241226	092700	10227581	1535	1535	1535	1535	0
728	20241226	092600	10227581	1535	1535	1535	1535	51
729	20241226	092500	10149296	1526	1526	1526	1526	7
730	20241226	092400	10138614	1524	1525	1525	1524	372
731	20241226	092300	9571383	1537	1530	1537	1530	6
732	20241226	092200	9562196	1538	1530	1538	1530	154
733	20241226	092100	9326568	1531	1532	1532	1531	2661
734	20241226	092000	5252477	1531	1531	1531	1531	0
735	20241226	091900	5252477	1531	1532	1532	1531	286
736	20241226	091800	4814578	1535	1535	1535	1535	0
737	20241226	091700	4814578	1535	1535	1535	1535	1657
738	20241226	091600	2271083	1544	1544	1544	1544	0
739	20241226	091500	2271083	1544	1537	1544	1535	121
740	20241226	091400	2084472	1545	1545	1545	1545	3
741	20241226	091300	2079837	1545	1545	1545	1545	68
742	20241226	091200	1974777	1544	1544	1544	1544	26
743	20241226	091100	1934633	1544	1544	1544	1544	1
744	20241226	091000	1933089	1545	1545	1545	1545	1
745	20241226	090900	1931544	1544	1544	1544	1544	755
746	20241226	090800	765824	1544	1544	1544	1544	271
747	20241226	090700	347400	1544	1544	1544	1544	0
748	20241226	090600	347400	1544	1544	1544	1544	0
749	20241226	090500	347400	1544	1544	1544	1544	40
750	20241226	090400	285640	1544	1544	1544	1544	100
751	20241226	090300	131240	1544	1544	1544	1544	2
752	20241226	090200	128152	1544	1544	1544	1544	0
753	20241226	090100	128152	1544	1544	1544	1544	9
754	20241226	090000	114256	1544	1544	1544	1544	74