KissMeData/200130/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203700	735060520	11620	11620	11620	11620	2255
3	20241226	203600	735060520	11620	11620	11620	11620	0
4	20241226	203500	735060520	11620	11620	11620	11620	0
5	20241226	203400	735060520	11620	11620	11620	11620	0
6	20241226	203300	735060520	11620	11620	11620	11620	0
7	20241226	203200	735060520	11620	11620	11620	11620	0
8	20241226	203100	735060520	11620	11620	11620	11620	0
9	20241226	203000	735060520	11620	11620	11620	11620	0
10	20241226	202900	735060520	11620	11620	11620	11620	0
11	20241226	202800	735060520	11620	11620	11620	11620	0
12	20241226	202700	735060520	11620	11620	11620	11620	0
13	20241226	202600	735060520	11620	11620	11620	11620	0
14	20241226	202500	735060520	11620	11620	11620	11620	0
15	20241226	202400	735060520	11620	11620	11620	11620	0
16	20241226	202300	735060520	11620	11620	11620	11620	0
17	20241226	202200	735060520	11620	11620	11620	11620	0
18	20241226	202100	735060520	11620	11620	11620	11620	0
19	20241226	202000	735060520	11620	11620	11620	11620	0
20	20241226	201900	735060520	11620	11620	11620	11620	0
21	20241226	201800	735060520	11620	11620	11620	11620	0
22	20241226	201700	735060520	11620	11620	11620	11620	0
23	20241226	201600	735060520	11620	11620	11620	11620	0
24	20241226	201500	735060520	11620	11620	11620	11620	0
25	20241226	201400	735060520	11620	11620	11620	11620	0
26	20241226	201300	735060520	11620	11620	11620	11620	0
27	20241226	201200	735060520	11620	11620	11620	11620	0
28	20241226	201100	735060520	11620	11620	11620	11620	0
29	20241226	201000	735060520	11620	11620	11620	11620	0
30	20241226	200900	735060520	11620	11620	11620	11620	0
31	20241226	200800	735060520	11620	11620	11620	11620	0
32	20241226	200700	735060520	11620	11620	11620	11620	2255
33	20241226	200600	735060520	11620	11620	11620	11620	0
34	20241226	200500	735060520	11620	11620	11620	11620	0
35	20241226	200400	735060520	11620	11620	11620	11620	0
36	20241226	200300	735060520	11620	11620	11620	11620	0
37	20241226	200200	735060520	11620	11620	11620	11620	0
38	20241226	200100	735060520	11620	11620	11620	11620	0
39	20241226	200000	735060520	11620	11620	11620	11620	0
40	20241226	195900	735060520	11620	11620	11620	11620	0
41	20241226	195800	735060520	11620	11620	11620	11620	0
42	20241226	195700	735060520	11620	11620	11620	11620	0
43	20241226	195600	735060520	11620	11620	11620	11620	0
44	20241226	195500	735060520	11620	11620	11620	11620	0
45	20241226	195400	735060520	11620	11620	11620	11620	0
46	20241226	195300	735060520	11620	11620	11620	11620	0
47	20241226	195200	735060520	11620	11620	11620	11620	0
48	20241226	195100	735060520	11620	11620	11620	11620	0
49	20241226	195000	735060520	11620	11620	11620	11620	0
50	20241226	194900	735060520	11620	11620	11620	11620	0
51	20241226	194800	735060520	11620	11620	11620	11620	0
52	20241226	194700	735060520	11620	11620	11620	11620	0
53	20241226	194600	735060520	11620	11620	11620	11620	0
54	20241226	194500	735060520	11620	11620	11620	11620	0
55	20241226	194400	735060520	11620	11620	11620	11620	0
56	20241226	194300	735060520	11620	11620	11620	11620	0
57	20241226	194200	735060520	11620	11620	11620	11620	0
58	20241226	194100	735060520	11620	11620	11620	11620	0
59	20241226	194000	735060520	11620	11620	11620	11620	0
60	20241226	193900	735060520	11620	11620	11620	11620	0
61	20241226	193800	735060520	11620	11620	11620	11620	0
62	20241226	193700	735060520	11620	11620	11620	11620	2255
63	20241226	193600	735060520	11620	11620	11620	11620	0
64	20241226	193500	735060520	11620	11620	11620	11620	0
65	20241226	193400	735060520	11620	11620	11620	11620	0
66	20241226	193300	735060520	11620	11620	11620	11620	0
67	20241226	193200	735060520	11620	11620	11620	11620	0
68	20241226	193100	735060520	11620	11620	11620	11620	0
69	20241226	193000	735060520	11620	11620	11620	11620	0
70	20241226	192900	735060520	11620	11620	11620	11620	0
71	20241226	192800	735060520	11620	11620	11620	11620	0
72	20241226	192700	735060520	11620	11620	11620	11620	0
73	20241226	192600	735060520	11620	11620	11620	11620	0
74	20241226	192500	735060520	11620	11620	11620	11620	0
75	20241226	192400	735060520	11620	11620	11620	11620	0
76	20241226	192300	735060520	11620	11620	11620	11620	0
77	20241226	192200	735060520	11620	11620	11620	11620	0
78	20241226	192100	735060520	11620	11620	11620	11620	0
79	20241226	192000	735060520	11620	11620	11620	11620	0
80	20241226	191900	735060520	11620	11620	11620	11620	0
81	20241226	191800	735060520	11620	11620	11620	11620	0
82	20241226	191700	735060520	11620	11620	11620	11620	0
83	20241226	191600	735060520	11620	11620	11620	11620	0
84	20241226	191500	735060520	11620	11620	11620	11620	0
85	20241226	191400	735060520	11620	11620	11620	11620	0
86	20241226	191300	735060520	11620	11620	11620	11620	0
87	20241226	191200	735060520	11620	11620	11620	11620	0
88	20241226	191100	735060520	11620	11620	11620	11620	0
89	20241226	191000	735060520	11620	11620	11620	11620	0
90	20241226	190900	735060520	11620	11620	11620	11620	0
91	20241226	190800	735060520	11620	11620	11620	11620	0
92	20241226	190700	735060520	11620	11620	11620	11620	2255
93	20241226	190600	735060520	11620	11620	11620	11620	0
94	20241226	190500	735060520	11620	11620	11620	11620	0
95	20241226	190400	735060520	11620	11620	11620	11620	0
96	20241226	190300	735060520	11620	11620	11620	11620	0
97	20241226	190200	735060520	11620	11620	11620	11620	0
98	20241226	190100	735060520	11620	11620	11620	11620	0
99	20241226	190000	735060520	11620	11620	11620	11620	0
100	20241226	185900	735060520	11620	11620	11620	11620	0
101	20241226	185800	735060520	11620	11620	11620	11620	0
102	20241226	185700	735060520	11620	11620	11620	11620	0
103	20241226	185600	735060520	11620	11620	11620	11620	0
104	20241226	185500	735060520	11620	11620	11620	11620	0
105	20241226	185400	735060520	11620	11620	11620	11620	0
106	20241226	185300	735060520	11620	11620	11620	11620	0
107	20241226	185200	735060520	11620	11620	11620	11620	0
108	20241226	185100	735060520	11620	11620	11620	11620	0
109	20241226	185000	735060520	11620	11620	11620	11620	0
110	20241226	184900	735060520	11620	11620	11620	11620	0
111	20241226	184800	735060520	11620	11620	11620	11620	0
112	20241226	184700	735060520	11620	11620	11620	11620	0
113	20241226	184600	735060520	11620	11620	11620	11620	0
114	20241226	184500	735060520	11620	11620	11620	11620	0
115	20241226	184400	735060520	11620	11620	11620	11620	0
116	20241226	184300	735060520	11620	11620	11620	11620	0
117	20241226	184200	735060520	11620	11620	11620	11620	0
118	20241226	184100	735060520	11620	11620	11620	11620	0
119	20241226	184000	735060520	11620	11620	11620	11620	0
120	20241226	183900	735060520	11620	11620	11620	11620	0
121	20241226	183800	735060520	11620	11620	11620	11620	0
122	20241226	183700	735060520	11620	11620	11620	11620	2255
123	20241226	183600	735060520	11620	11620	11620	11620	0
124	20241226	183500	735060520	11620	11620	11620	11620	0
125	20241226	183400	735060520	11620	11620	11620	11620	0
126	20241226	183300	735060520	11620	11620	11620	11620	0
127	20241226	183200	735060520	11620	11620	11620	11620	0
128	20241226	183100	735060520	11620	11620	11620	11620	0
129	20241226	183000	735060520	11620	11620	11620	11620	0
130	20241226	182900	735060520	11620	11620	11620	11620	0
131	20241226	182800	735060520	11620	11620	11620	11620	0
132	20241226	182700	735060520	11620	11620	11620	11620	0
133	20241226	182600	735060520	11620	11620	11620	11620	0
134	20241226	182500	735060520	11620	11620	11620	11620	0
135	20241226	182400	735060520	11620	11620	11620	11620	0
136	20241226	182300	735060520	11620	11620	11620	11620	0
137	20241226	182200	735060520	11620	11620	11620	11620	0
138	20241226	182100	735060520	11620	11620	11620	11620	0
139	20241226	182000	735060520	11620	11620	11620	11620	0
140	20241226	181900	735060520	11620	11620	11620	11620	0
141	20241226	181800	735060520	11620	11620	11620	11620	0
142	20241226	181700	735060520	11620	11620	11620	11620	0
143	20241226	181600	735060520	11620	11620	11620	11620	0
144	20241226	181500	735060520	11620	11620	11620	11620	0
145	20241226	181400	735060520	11620	11620	11620	11620	0
146	20241226	181300	735060520	11620	11620	11620	11620	0
147	20241226	181200	735060520	11620	11620	11620	11620	0
148	20241226	181100	735060520	11620	11620	11620	11620	0
149	20241226	181000	735060520	11620	11620	11620	11620	0
150	20241226	180900	735060520	11620	11620	11620	11620	0
151	20241226	180800	735060520	11620	11620	11620	11620	0
152	20241226	180700	735060520	11620	11620	11620	11620	2255
153	20241226	180600	735060520	11620	11620	11620	11620	0
154	20241226	180500	735060520	11620	11620	11620	11620	0
155	20241226	180400	735060520	11620	11620	11620	11620	0
156	20241226	180300	735060520	11620	11620	11620	11620	0
157	20241226	180200	735060520	11620	11620	11620	11620	0
158	20241226	180100	735060520	11620	11620	11620	11620	0
159	20241226	180000	735060520	11620	11620	11620	11620	0
160	20241226	175900	735060520	11620	11620	11620	11620	0
161	20241226	175800	735060520	11620	11620	11620	11620	0
162	20241226	175700	735060520	11620	11620	11620	11620	0
163	20241226	175600	735060520	11620	11620	11620	11620	0
164	20241226	175500	735060520	11620	11620	11620	11620	0
165	20241226	175400	735060520	11620	11620	11620	11620	0
166	20241226	175300	735060520	11620	11620	11620	11620	0
167	20241226	175200	735060520	11620	11620	11620	11620	0
168	20241226	175100	735060520	11620	11620	11620	11620	0
169	20241226	175000	735060520	11620	11620	11620	11620	0
170	20241226	174900	735060520	11620	11620	11620	11620	0
171	20241226	174800	735060520	11620	11620	11620	11620	0
172	20241226	174700	735060520	11620	11620	11620	11620	0
173	20241226	174600	735060520	11620	11620	11620	11620	0
174	20241226	174500	735060520	11620	11620	11620	11620	0
175	20241226	174400	735060520	11620	11620	11620	11620	0
176	20241226	174300	735060520	11620	11620	11620	11620	0
177	20241226	174200	735060520	11620	11620	11620	11620	0
178	20241226	174100	735060520	11620	11620	11620	11620	0
179	20241226	174000	735060520	11620	11620	11620	11620	0
180	20241226	173900	735060520	11620	11620	11620	11620	0
181	20241226	173800	735060520	11620	11620	11620	11620	0
182	20241226	173700	735060520	11620	11620	11620	11620	2255
183	20241226	173600	735060520	11620	11620	11620	11620	0
184	20241226	173500	735060520	11620	11620	11620	11620	0
185	20241226	173400	735060520	11620	11620	11620	11620	0
186	20241226	173300	735060520	11620	11620	11620	11620	0
187	20241226	173200	735060520	11620	11620	11620	11620	0
188	20241226	173100	735060520	11620	11620	11620	11620	0
189	20241226	173000	735060520	11620	11620	11620	11620	0
190	20241226	172900	735060520	11620	11620	11620	11620	0
191	20241226	172800	735060520	11620	11620	11620	11620	0
192	20241226	172700	735060520	11620	11620	11620	11620	0
193	20241226	172600	735060520	11620	11620	11620	11620	0
194	20241226	172500	735060520	11620	11620	11620	11620	0
195	20241226	172400	735060520	11620	11620	11620	11620	0
196	20241226	172300	735060520	11620	11620	11620	11620	0
197	20241226	172200	735060520	11620	11620	11620	11620	0
198	20241226	172100	735060520	11620	11620	11620	11620	0
199	20241226	172000	735060520	11620	11620	11620	11620	0
200	20241226	171900	735060520	11620	11620	11620	11620	0
201	20241226	171800	735060520	11620	11620	11620	11620	0
202	20241226	171700	735060520	11620	11620	11620	11620	0
203	20241226	171600	735060520	11620	11620	11620	11620	0
204	20241226	171500	735060520	11620	11620	11620	11620	0
205	20241226	171400	735060520	11620	11620	11620	11620	0
206	20241226	171300	735060520	11620	11620	11620	11620	0
207	20241226	171200	735060520	11620	11620	11620	11620	0
208	20241226	171100	735060520	11620	11620	11620	11620	0
209	20241226	171000	735060520	11620	11620	11620	11620	0
210	20241226	170900	735060520	11620	11620	11620	11620	0
211	20241226	170800	735060520	11620	11620	11620	11620	0
212	20241226	170700	735060520	11620	11620	11620	11620	2255
213	20241226	170600	735060520	11620	11620	11620	11620	0
214	20241226	170500	735060520	11620	11620	11620	11620	0
215	20241226	170400	735060520	11620	11620	11620	11620	0
216	20241226	170300	735060520	11620	11620	11620	11620	0
217	20241226	170200	735060520	11620	11620	11620	11620	0
218	20241226	170100	735060520	11620	11620	11620	11620	0
219	20241226	170000	735060520	11620	11620	11620	11620	0
220	20241226	165900	735060520	11620	11620	11620	11620	0
221	20241226	165800	735060520	11620	11620	11620	11620	0
222	20241226	165700	735060520	11620	11620	11620	11620	0
223	20241226	165600	735060520	11620	11620	11620	11620	0
224	20241226	165500	735060520	11620	11620	11620	11620	0
225	20241226	165400	735060520	11620	11620	11620	11620	0
226	20241226	165300	735060520	11620	11620	11620	11620	0
227	20241226	165200	735060520	11620	11620	11620	11620	0
228	20241226	165100	735060520	11620	11620	11620	11620	0
229	20241226	165000	735060520	11620	11620	11620	11620	0
230	20241226	164900	735060520	11620	11620	11620	11620	0
231	20241226	164800	735060520	11620	11620	11620	11620	0
232	20241226	164700	735060520	11620	11620	11620	11620	0
233	20241226	164600	735060520	11620	11620	11620	11620	0
234	20241226	164500	735060520	11620	11620	11620	11620	0
235	20241226	164400	735060520	11620	11620	11620	11620	0
236	20241226	164300	735060520	11620	11620	11620	11620	0
237	20241226	164200	735060520	11620	11620	11620	11620	0
238	20241226	164100	735060520	11620	11620	11620	11620	0
239	20241226	164000	735060520	11620	11620	11620	11620	0
240	20241226	163900	735060520	11620	11620	11620	11620	0
241	20241226	163800	735060520	11620	11620	11620	11620	0
242	20241226	163700	735060520	11620	11620	11620	11620	2255
243	20241226	163600	735060520	11620	11620	11620	11620	0
244	20241226	163500	735060520	11620	11620	11620	11620	0
245	20241226	163400	735060520	11620	11620	11620	11620	0
246	20241226	163300	735060520	11620	11620	11620	11620	0
247	20241226	163200	735060520	11620	11620	11620	11620	0
248	20241226	163100	735060520	11620	11620	11620	11620	0
249	20241226	163000	735060520	11620	11620	11620	11620	0
250	20241226	162900	735060520	11620	11620	11620	11620	0
251	20241226	162800	735060520	11620	11620	11620	11620	0
252	20241226	162700	735060520	11620	11620	11620	11620	0
253	20241226	162600	735060520	11620	11620	11620	11620	0
254	20241226	162500	735060520	11620	11620	11620	11620	0
255	20241226	162400	735060520	11620	11620	11620	11620	0
256	20241226	162300	735060520	11620	11620	11620	11620	0
257	20241226	162200	735060520	11620	11620	11620	11620	0
258	20241226	162100	735060520	11620	11620	11620	11620	0
259	20241226	162000	735060520	11620	11620	11620	11620	0
260	20241226	161900	735060520	11620	11620	11620	11620	0
261	20241226	161800	735060520	11620	11620	11620	11620	0
262	20241226	161700	735060520	11620	11620	11620	11620	0
263	20241226	161600	735060520	11620	11620	11620	11620	0
264	20241226	161500	735060520	11620	11620	11620	11620	0
265	20241226	161400	735060520	11620	11620	11620	11620	0
266	20241226	161300	735060520	11620	11620	11620	11620	0
267	20241226	161200	735060520	11620	11620	11620	11620	0
268	20241226	161100	735060520	11620	11620	11620	11620	0
269	20241226	161000	735060520	11620	11620	11620	11620	0
270	20241226	160900	735060520	11620	11620	11620	11620	0
271	20241226	160800	735060520	11620	11620	11620	11620	0
272	20241226	160700	735060520	11620	11620	11620	11620	2255
273	20241226	160600	735060520	11620	11620	11620	11620	0
274	20241226	160500	735060520	11620	11620	11620	11620	0
275	20241226	160400	735060520	11620	11620	11620	11620	0
276	20241226	160300	735060520	11620	11620	11620	11620	0
277	20241226	160200	735060520	11620	11620	11620	11620	0
278	20241226	160100	735060520	11620	11620	11620	11620	0
279	20241226	160000	735060520	11620	11620	11620	11620	0
280	20241226	155900	735060520	11620	11620	11620	11620	0
281	20241226	155800	735060520	11620	11620	11620	11620	0
282	20241226	155700	735060520	11620	11620	11620	11620	0
283	20241226	155600	735060520	11620	11620	11620	11620	0
284	20241226	155500	735060520	11620	11620	11620	11620	0
285	20241226	155400	735060520	11620	11620	11620	11620	0
286	20241226	155300	735060520	11620	11620	11620	11620	0
287	20241226	155200	735060520	11620	11620	11620	11620	0
288	20241226	155100	735060520	11620	11620	11620	11620	0
289	20241226	155000	735060520	11620	11620	11620	11620	0
290	20241226	154900	735060520	11620	11620	11620	11620	0
291	20241226	154800	735060520	11620	11620	11620	11620	0
292	20241226	154700	735060520	11620	11620	11620	11620	0
293	20241226	154600	735060520	11620	11620	11620	11620	0
294	20241226	154500	735060520	11620	11620	11620	11620	0
295	20241226	154400	735060520	11620	11620	11620	11620	0
296	20241226	154300	735060520	11620	11620	11620	11620	0
297	20241226	154200	735060520	11620	11620	11620	11620	0
298	20241226	154100	735060520	11620	11620	11620	11620	0
299	20241226	154000	735060520	11620	11620	11620	11620	0
300	20241226	153900	735060520	11620	11620	11620	11620	0
301	20241226	153800	735060520	11620	11620	11620	11620	0
302	20241226	153700	735060520	11620	11620	11620	11620	2255
303	20241226	153600	735060520	11620	11620	11620	11620	0
304	20241226	153500	735060520	11620	11620	11620	11620	0
305	20241226	153400	735060520	11620	11620	11620	11620	0
306	20241226	153300	735060520	11620	11620	11620	11620	0
307	20241226	153200	735060520	11620	11620	11620	11620	0
308	20241226	153100	735060520	11620	11620	11620	11620	0
309	20241226	153000	735060520	11620	11620	11620	11620	2255
310	20241226	152900	708857420	11610	11610	11610	11610	0
311	20241226	152800	708857420	11610	11610	11610	11610	0
312	20241226	152700	708857420	11610	11610	11610	11610	0
313	20241226	152600	708857420	11610	11610	11610	11610	0
314	20241226	152500	708857420	11610	11610	11610	11610	0
315	20241226	152400	708857420	11610	11610	11610	11610	0
316	20241226	152300	708857420	11610	11610	11610	11610	0
317	20241226	152200	708857420	11610	11610	11610	11610	0
318	20241226	152100	708857420	11610	11610	11610	11610	0
319	20241226	152000	708857420	11610	11610	11610	11610	0
320	20241226	151900	708857420	11610	11610	11620	11600	87
321	20241226	151800	707847330	11610	11610	11610	11610	43
322	20241226	151700	707348100	11600	11610	11610	11600	10
323	20241226	151600	707232010	11610	11620	11620	11610	60
324	20241226	151500	706535310	11620	11620	11620	11620	12
325	20241226	151400	706395870	11620	11620	11620	11620	12
326	20241226	151300	706256430	11620	11620	11620	11620	13
327	20241226	151200	706105370	11610	11620	11620	11610	12
328	20241226	151100	705965940	11620	11630	11630	11620	247
329	20241226	151000	703095690	11620	11580	11620	11560	1277
330	20241226	150900	688296630	11580	11620	11620	11580	704
331	20241226	150800	680142650	11610	11610	11610	11610	195
332	20241226	150700	677878700	11610	11610	11610	11600	357
333	20241226	150600	673733940	11610	11610	11610	11610	0
334	20241226	150500	673733940	11610	11610	11610	11610	181
335	20241226	150400	671632530	11610	11600	11610	11600	31
336	20241226	150300	671272650	11600	11600	11600	11600	156
337	20241226	150200	669463050	11610	11600	11620	11580	636
338	20241226	150100	662084230	11580	11590	11590	11580	113
339	20241226	150000	660774660	11590	11590	11590	11590	0
340	20241226	145900	660774660	11590	11590	11590	11590	205
341	20241226	145800	658398710	11590	11590	11590	11590	275
342	20241226	145700	655211460	11590	11590	11590	11590	0
343	20241226	145600	655211460	11590	11590	11600	11590	794
344	20241226	145500	646008440	11590	11590	11590	11590	0
345	20241226	145400	646008440	11590	11590	11590	11590	0
346	20241226	145300	646008440	11590	11590	11590	11590	0
347	20241226	145200	646008440	11590	11590	11590	11590	70
348	20241226	145100	645197140	11610	11610	11610	11610	294
349	20241226	145000	641783800	11580	11580	11600	11530	5698
350	20241226	144900	575954050	11580	11580	11580	11580	1
351	20241226	144800	575942470	11590	11590	11590	11590	119
352	20241226	144700	574563260	11610	11610	11610	11610	0
353	20241226	144600	574563260	11610	11610	11610	11610	68
354	20241226	144500	573773780	11610	11610	11610	11610	100
355	20241226	144400	572612780	11610	11610	11610	11610	202
356	20241226	144300	570267560	11610	11610	11610	11610	337
357	20241226	144200	566354990	11610	11610	11610	11610	0
358	20241226	144100	566354990	11610	11610	11610	11610	0
359	20241226	144000	566354990	11610	11610	11610	11610	0
360	20241226	143900	566354990	11610	11610	11610	11610	0
361	20241226	143800	566354990	11610	11610	11610	11610	0
362	20241226	143700	566354990	11610	11610	11610	11610	15
363	20241226	143600	566180840	11620	11620	11620	11620	0
364	20241226	143500	566180840	11620	11620	11620	11620	0
365	20241226	143400	566180840	11620	11620	11620	11620	0
366	20241226	143300	566180840	11620	11620	11620	11610	52
367	20241226	143200	565576610	11610	11610	11610	11610	112
368	20241226	143100	564276290	11580	11610	11610	11580	800
369	20241226	143000	555010980	11610	11610	11610	11610	28
370	20241226	142900	554685900	11610	11610	11610	11610	58
371	20241226	142800	554012520	11600	11590	11600	11590	188
372	20241226	142700	551832320	11590	11590	11590	11590	0
373	20241226	142600	551832320	11590	11590	11590	11590	0
374	20241226	142500	551832320	11590	11590	11590	11590	31
375	20241226	142400	551473030	11590	11590	11590	11590	110
376	20241226	142300	550198130	11590	11590	11590	11590	200
377	20241226	142200	547880130	11590	11600	11600	11590	98
378	20241226	142100	546743430	11620	11620	11620	11620	0
379	20241226	142000	546743430	11620	11610	11620	11610	60
380	20241226	141900	546046730	11600	11600	11600	11600	0
381	20241226	141800	546046730	11600	11600	11600	11600	245
382	20241226	141700	543204730	11600	11580	11600	11580	462
383	20241226	141600	537847160	11580	11580	11580	11580	0
384	20241226	141500	537847160	11580	11580	11580	11580	0
385	20241226	141400	537847160	11580	11580	11580	11580	1
386	20241226	141300	537835580	11580	11580	11590	11580	104
387	20241226	141200	536631160	11580	11580	11580	11580	13
388	20241226	141100	536480620	11580	11580	11580	11580	0
389	20241226	141000	536480620	11580	11580	11580	11580	103
390	20241226	140900	535287880	11590	11590	11590	11590	0
391	20241226	140800	535287880	11590	11590	11590	11590	9
392	20241226	140700	535183570	11580	11580	11580	11580	0
393	20241226	140600	535183570	11580	11580	11580	11580	78
394	20241226	140500	534280330	11580	11580	11580	11570	31
395	20241226	140400	533921360	11580	11580	11580	11580	0
396	20241226	140300	533921360	11580	11580	11580	11580	0
397	20241226	140200	533921360	11580	11580	11580	11580	0
398	20241226	140100	533921360	11580	11580	11580	11580	28
399	20241226	140000	533597120	11570	11560	11570	11560	13
400	20241226	135900	533446730	11560	11560	11560	11560	33
401	20241226	135800	533065250	11560	11560	11560	11560	92
402	20241226	135700	532001730	11570	11570	11570	11570	554
403	20241226	135600	525591950	11570	11580	11580	11570	121
404	20241226	135500	524190870	11590	11580	11590	11580	157
405	20241226	135400	522372510	11580	11580	11580	11580	7
406	20241226	135300	522291450	11580	11590	11590	11580	29
407	20241226	135200	521955350	11580	11580	11580	11580	42
408	20241226	135100	521468990	11590	11590	11590	11590	173
409	20241226	135000	519463920	11590	11590	11600	11590	444
410	20241226	134900	514317940	11580	11590	11590	11580	16
411	20241226	134800	514132520	11580	11590	11590	11580	62
412	20241226	134700	513413990	11580	11580	11580	11580	34
413	20241226	134600	513020270	11580	11580	11580	11580	672
414	20241226	134500	505238510	11570	11580	11580	11570	6
415	20241226	134400	505169050	11570	11570	11580	11570	483
416	20241226	134300	499580640	11570	11570	11570	11560	143
417	20241226	134200	497926150	11570	11570	11570	11570	6
418	20241226	134100	497856730	11570	11560	11570	11560	3
419	20241226	134000	497822030	11560	11570	11570	11560	919
420	20241226	133900	487189320	11580	11570	11580	11570	17
421	20241226	133800	486992480	11570	11570	11570	11570	0
422	20241226	133700	486992480	11570	11570	11570	11570	2
423	20241226	133600	486969340	11570	11570	11570	11570	2
424	20241226	133500	486946200	11580	11580	11580	11570	86
425	20241226	133400	485951130	11580	11570	11580	11570	10
426	20241226	133300	485835350	11570	11570	11570	11570	0
427	20241226	133200	485835350	11570	11570	11570	11570	27
428	20241226	133100	485522960	11570	11570	11570	11570	2
429	20241226	133000	485499820	11580	11580	11580	11580	17
430	20241226	132900	485302960	11580	11580	11580	11580	0
431	20241226	132800	485302960	11580	11590	11590	11580	13
432	20241226	132700	485152310	11580	11580	11580	11580	2
433	20241226	132600	485129150	11570	11570	11570	11570	2
434	20241226	132500	485106010	11570	11570	11570	11570	2
435	20241226	132400	485082870	11570	11570	11570	11570	0
436	20241226	132300	485082870	11570	11570	11570	11570	2
437	20241226	132200	485059730	11570	11580	11580	11570	181
438	20241226	132100	482964780	11580	11580	11580	11580	19
439	20241226	132000	482744760	11580	11580	11580	11580	0
440	20241226	131900	482744760	11580	11580	11580	11580	201
441	20241226	131800	480417180	11580	11580	11580	11580	302
442	20241226	131700	476920020	11580	11580	11580	11580	2
443	20241226	131600	476896860	11600	11590	11610	11590	897
444	20241226	131500	466498340	11580	11580	11580	11580	2
445	20241226	131400	466475180	11580	11580	11580	11580	202
446	20241226	131300	464136020	11580	11580	11580	11580	2
447	20241226	131200	464112860	11580	11580	11580	11580	2
448	20241226	131100	464089700	11580	11580	11580	11580	9
449	20241226	131000	463985480	11580	11580	11580	11580	102
450	20241226	130900	462804320	11580	11580	11580	11580	2
451	20241226	130800	462781160	11580	11580	11580	11580	33
452	20241226	130700	462399020	11580	11580	11580	11580	100
453	20241226	130600	461241020	11580	11580	11580	11580	2
454	20241226	130500	461217860	11580	11580	11580	11580	2
455	20241226	130400	461194700	11580	11580	11580	11580	2
456	20241226	130300	461171540	11580	11600	11600	11580	322
457	20241226	130200	457439510	11600	11600	11600	11600	0
458	20241226	130100	457439510	11600	11600	11600	11600	40
459	20241226	130000	456975510	11600	11600	11600	11600	2
460	20241226	125900	456952310	11600	11600	11600	11600	2
461	20241226	125800	456929110	11600	11600	11600	11600	30
462	20241226	125700	456581110	11600	11600	11600	11600	1
463	20241226	125600	456569510	11600	11600	11600	11600	33
464	20241226	125500	456186710	11600	11600	11600	11600	2
465	20241226	125400	456163510	11600	11600	11600	11600	0
466	20241226	125300	456163510	11600	11600	11600	11600	2
467	20241226	125200	456140310	11600	11610	11610	11600	132
468	20241226	125100	454607840	11610	11610	11610	11610	2
469	20241226	125000	454584620	11610	11610	11610	11610	2
470	20241226	124900	454561400	11620	11620	11620	11620	10
471	20241226	124800	454445200	11610	11610	11610	11610	2
472	20241226	124700	454421980	11610	11610	11610	11610	2
473	20241226	124600	454398760	11610	11610	11610	11610	1
474	20241226	124500	454387150	11610	11610	11610	11610	42
475	20241226	124400	453899530	11600	11600	11600	11600	86
476	20241226	124300	452901930	11600	11620	11620	11600	3
477	20241226	124200	452867110	11600	11600	11600	11600	2
478	20241226	124100	452843910	11600	11600	11600	11600	2
479	20241226	124000	452820710	11600	11600	11600	11600	278
480	20241226	123900	449595910	11580	11590	11590	11580	13
481	20241226	123800	449445260	11590	11590	11590	11590	2
482	20241226	123700	449422080	11590	11590	11590	11590	21
483	20241226	123600	449178690	11590	11590	11590	11580	450
484	20241226	123500	443964150	11590	11590	11590	11590	2
485	20241226	123400	443940970	11590	11590	11600	11590	58
486	20241226	123300	443268650	11580	11580	11580	11580	2
487	20241226	123200	443245490	11580	11580	11580	11580	0
488	20241226	123100	443245490	11580	11590	11590	11580	45
489	20241226	123000	442723960	11580	11580	11580	11580	2
490	20241226	122900	442700800	11580	11580	11580	11580	2
491	20241226	122800	442677640	11590	11580	11590	11580	12
492	20241226	122700	442538580	11580	11580	11580	11580	10
493	20241226	122600	442422780	11580	11580	11580	11580	2
494	20241226	122500	442399620	11590	11590	11590	11580	58
495	20241226	122400	441727420	11590	11590	11590	11590	24
496	20241226	122300	441449260	11590	11590	11590	11590	0
497	20241226	122200	441449260	11590	11590	11590	11590	2
498	20241226	122100	441426080	11590	11590	11590	11590	3
499	20241226	122000	441391310	11580	11580	11580	11580	2
500	20241226	121900	441368150	11580	11580	11580	11580	2
501	20241226	121800	441344990	11580	11580	11580	11580	5
502	20241226	121700	441287090	11580	11580	11580	11580	2
503	20241226	121600	441263930	11590	11590	11590	11590	84
504	20241226	121500	440290370	11590	11590	11590	11590	2
505	20241226	121400	440267190	11590	11590	11590	11590	0
506	20241226	121300	440267190	11590	11590	11590	11590	2
507	20241226	121200	440244010	11590	11600	11600	11590	37
508	20241226	121100	439814820	11580	11580	11580	11580	3
509	20241226	121000	439780080	11600	11600	11600	11600	129
510	20241226	120900	438283680	11560	11600	11600	11560	12
511	20241226	120800	438144560	11560	11590	11590	11560	3329
512	20241226	120700	399605720	11590	11590	11590	11590	12
513	20241226	120600	399466640	11590	11590	11590	11590	2
514	20241226	120500	399443460	11590	11590	11590	11590	0
515	20241226	120400	399443460	11590	11590	11590	11590	12
516	20241226	120300	399304380	11590	11590	11590	11590	6
517	20241226	120200	399234840	11590	11590	11590	11590	7
518	20241226	120100	399153710	11590	11580	11590	11580	6
519	20241226	120000	399084200	11570	11620	11620	11570	1473
520	20241226	115900	382025170	11620	11590	11620	11580	917
521	20241226	115800	371388030	11590	11580	11590	11580	33
522	20241226	115700	371005580	11580	11580	11580	11580	0
523	20241226	115600	371005580	11580	11580	11580	11580	4
524	20241226	115500	370959260	11570	11570	11580	11570	5
525	20241226	115400	370901390	11580	11580	11580	11570	522
526	20241226	115300	364856650	11570	11570	11570	11570	2
527	20241226	115200	364833510	11580	11570	11580	11570	11
528	20241226	115100	364706140	11560	11560	11560	11560	2
529	20241226	115000	364683020	11560	11560	11560	11560	1
530	20241226	114900	364671460	11560	11570	11570	11560	235
531	20241226	114800	361952730	11570	11570	11570	11570	0
532	20241226	114700	361952730	11570	11580	11580	11570	47
533	20241226	114600	361408540	11570	11570	11570	11570	2
534	20241226	114500	361385400	11570	11570	11570	11570	2
535	20241226	114400	361362260	11580	11570	11580	11570	23
536	20241226	114300	361095940	11570	11580	11580	11570	118
537	20241226	114200	359729620	11580	11560	11580	11560	79
538	20241226	114100	358815520	11560	11560	11560	11560	2
539	20241226	114000	358792400	11560	11560	11560	11560	2
540	20241226	113900	358769280	11560	11560	11560	11560	0
541	20241226	113800	358769280	11560	11560	11560	11560	1
542	20241226	113700	358757720	11560	11560	11560	11560	14
543	20241226	113600	358595880	11560	11560	11560	11550	6
544	20241226	113500	358526540	11560	11560	11560	11560	7
545	20241226	113400	358445620	11550	11570	11570	11550	276
546	20241226	113300	355256760	11570	11570	11570	11560	4
547	20241226	113200	355210500	11570	11570	11570	11570	3
548	20241226	113100	355175790	11570	11570	11590	11560	16
549	20241226	113000	354990510	11560	11570	11570	11560	763
550	20241226	112900	346170210	11570	11570	11570	11540	3000
551	20241226	112800	311505680	11570	11570	11570	11570	5
552	20241226	112700	311447830	11570	11570	11570	11570	3
553	20241226	112600	311413120	11580	11600	11600	11580	47
554	20241226	112500	310868800	11580	11590	11600	11580	106
555	20241226	112400	309640350	11590	11580	11590	11580	34
556	20241226	112300	309246320	11570	11580	11580	11570	794
557	20241226	112200	300059190	11580	11580	11580	11580	2
558	20241226	112100	300036030	11590	11580	11590	11580	7
559	20241226	112000	299954960	11580	11580	11580	11570	510
560	20241226	111900	294051730	11590	11590	11590	11580	5
561	20241226	111800	293993800	11590	11590	11590	11580	12
562	20241226	111700	293854810	11590	11590	11590	11590	1
563	20241226	111600	293843220	11580	11590	11590	11580	989
564	20241226	111500	282383180	11590	11590	11590	11590	2
565	20241226	111400	282360000	11590	11590	11590	11590	155
566	20241226	111300	280563550	11600	11600	11600	11600	1
567	20241226	111200	280551950	11590	11600	11600	11590	4
568	20241226	111100	280505570	11590	11600	11600	11590	4
569	20241226	111000	280459190	11600	11600	11600	11590	13
570	20241226	110900	280308410	11600	11600	11600	11600	123
571	20241226	110800	278881610	11600	11600	11600	11600	0
572	20241226	110700	278881610	11600	11600	11600	11600	2
573	20241226	110600	278858410	11600	11600	11600	11600	15
574	20241226	110500	278684410	11600	11600	11600	11600	2
575	20241226	110400	278661210	11600	11600	11600	11600	0
576	20241226	110300	278661210	11600	11600	11600	11600	2
577	20241226	110200	278638010	11600	11610	11610	11600	418
578	20241226	110100	273789110	11610	11620	11620	11610	219
579	20241226	110000	271245640	11620	11620	11620	11620	2
580	20241226	105900	271222400	11620	11620	11620	11620	0
581	20241226	105800	271222400	11620	11620	11620	11620	0
582	20241226	105700	271222400	11620	11620	11620	11620	0
583	20241226	105600	271222400	11620	11620	11620	11620	12
584	20241226	105500	271082960	11630	11630	11630	11630	0
585	20241226	105400	271082960	11630	11630	11630	11630	123
586	20241226	105300	269652470	11640	11640	11640	11640	1
587	20241226	105200	269640830	11630	11630	11630	11630	0
588	20241226	105100	269640830	11630	11630	11630	11630	0
589	20241226	105000	269640830	11630	11630	11630	11630	7
590	20241226	104900	269559420	11630	11630	11630	11630	41
591	20241226	104800	269082590	11630	11630	11630	11630	38
592	20241226	104700	268640650	11630	11630	11630	11630	0
593	20241226	104600	268640650	11630	11630	11630	11630	10
594	20241226	104500	268524350	11620	11620	11620	11620	0
595	20241226	104400	268524350	11620	11610	11620	11610	6
596	20241226	104300	268454650	11610	11610	11610	11610	32
597	20241226	104200	268083130	11610	11610	11630	11600	947
598	20241226	104100	257091500	11620	11620	11620	11620	5
599	20241226	104000	257033400	11620	11620	11620	11620	2
600	20241226	103900	257010160	11620	11620	11620	11620	1
601	20241226	103800	256998540	11610	11630	11630	11610	65
602	20241226	103700	256242770	11630	11620	11630	11620	39
603	20241226	103600	255789290	11620	11620	11620	11620	0
604	20241226	103500	255789290	11620	11620	11620	11620	2
605	20241226	103400	255766050	11620	11620	11620	11620	30
606	20241226	103300	255417450	11620	11620	11620	11620	1
607	20241226	103200	255405830	11620	11620	11620	11620	77
608	20241226	103100	254511090	11620	11630	11630	11620	177
609	20241226	103000	252452730	11630	11630	11630	11630	1
610	20241226	102900	252441100	11630	11630	11630	11630	12
611	20241226	102800	252301540	11630	11630	11630	11630	0
612	20241226	102700	252301540	11630	11630	11630	11630	26
613	20241226	102600	251999160	11630	11630	11630	11630	49
614	20241226	102500	251429290	11650	11650	11650	11650	10
615	20241226	102400	251312790	11650	11630	11650	11630	29
616	20241226	102300	250975120	11640	11640	11640	11630	56
617	20241226	102200	250323380	11640	11640	11640	11640	0
618	20241226	102100	250323380	11640	11640	11640	11640	0
619	20241226	102000	250323380	11640	11650	11650	11640	30
620	20241226	101900	249974170	11650	11650	11650	11650	17
621	20241226	101800	249776120	11670	11660	11670	11660	166
622	20241226	101700	247840280	11660	11660	11660	11660	20
623	20241226	101600	247607080	11660	11650	11660	11650	16
624	20241226	101500	247420530	11650	11650	11650	11650	69
625	20241226	101400	246616680	11650	11650	11650	11650	0
626	20241226	101300	246616680	11650	11650	11650	11650	0
627	20241226	101200	246616680	11650	11650	11650	11650	0
628	20241226	101100	246616680	11650	11670	11670	11650	212
629	20241226	101000	244145090	11670	11670	11670	11670	0
630	20241226	100900	244145090	11670	11660	11700	11660	541
631	20241226	100800	237829790	11650	11650	11650	11650	51
632	20241226	100700	237235640	11640	11640	11640	11640	53
633	20241226	100600	236618720	11650	11630	11650	11630	49
634	20241226	100500	236048360	11640	11650	11650	11640	81
635	20241226	100400	235104830	11650	11660	11660	11650	129
636	20241226	100300	233600810	11650	11630	11670	11630	930
637	20241226	100200	222760680	11630	11680	11680	11630	115
638	20241226	100100	221421040	11680	11670	11680	11670	13
639	20241226	100000	221269280	11670	11730	11730	11670	1188
640	20241226	095900	207387430	11730	11690	11730	11680	121
641	20241226	095800	205971790	11690	11690	11690	11690	13
642	20241226	095700	205819820	11690	11620	11770	11620	5470
643	20241226	095600	141639190	11610	11600	11620	11600	208
644	20241226	095500	139224300	11610	11600	11610	11600	81
645	20241226	095400	138284600	11600	11600	11600	11600	47
646	20241226	095300	137739400	11600	11600	11600	11600	52
647	20241226	095200	137136200	11610	11610	11610	11610	0
648	20241226	095100	137136200	11610	11610	11610	11610	0
649	20241226	095000	137136200	11610	11610	11610	11610	19
650	20241226	094900	136915610	11600	11600	11600	11590	48
651	20241226	094800	136359140	11600	11610	11630	11590	272
652	20241226	094700	133204670	11610	11610	11610	11610	50
653	20241226	094600	132624170	11610	11610	11610	11610	9
654	20241226	094500	132519680	11610	11610	11610	11610	0
655	20241226	094400	132519680	11610	11610	11630	11610	40
656	20241226	094300	132054930	11610	11590	11630	11590	173
657	20241226	094200	130048000	11590	11600	11610	11590	487
658	20241226	094100	124400410	11610	11600	11610	11600	105
659	20241226	094000	123182020	11610	11610	11610	11610	103
660	20241226	093900	121986190	11620	11620	11620	11620	169
661	20241226	093800	120022410	11630	11630	11630	11620	484
662	20241226	093700	114398290	11630	11640	11640	11630	318
663	20241226	093600	110698740	11650	11640	11650	11640	33
664	20241226	093500	110314300	11640	11640	11640	11640	1
665	20241226	093400	110302660	11640	11640	11640	11640	0
666	20241226	093300	110302660	11640	11640	11640	11640	1
667	20241226	093200	110291020	11630	11630	11630	11620	414
668	20241226	093100	105476550	11640	11670	11670	11640	702
669	20241226	093000	97301240	11680	11680	11680	11680	0
670	20241226	092900	97301240	11680	11680	11680	11680	32
671	20241226	092800	96927480	11660	11660	11660	11660	0
672	20241226	092700	96927480	11660	11660	11660	11660	11
673	20241226	092600	96799220	11680	11660	11680	11660	29
674	20241226	092500	96460520	11640	11640	11640	11640	0
675	20241226	092400	96460520	11640	11640	11640	11640	0
676	20241226	092300	96460520	11640	11640	11640	11640	20
677	20241226	092200	96227720	11650	11650	11650	11650	97
678	20241226	092100	95097670	11650	11660	11660	11650	842
679	20241226	092000	85283340	11670	11680	11680	11670	56
680	20241226	091900	84629760	11710	11680	11710	11680	67
681	20241226	091800	83845490	11670	11670	11670	11670	0
682	20241226	091700	83845490	11670	11630	11670	11620	575
683	20241226	091600	77155770	11630	11640	11640	11630	25
684	20241226	091500	76864870	11650	11680	11720	11620	430
685	20241226	091400	71850330	11660	11660	11660	11660	90
686	20241226	091300	70800930	11670	11670	11670	11670	1
687	20241226	091200	70789260	11680	11700	11700	11680	3629
688	20241226	091100	28361620	11700	11730	11730	11700	10
689	20241226	091000	28244590	11730	11730	11730	11730	4
690	20241226	090900	28197670	11700	11700	11700	11700	15
691	20241226	090800	28022170	11730	11730	11730	11730	48
692	20241226	090700	27459130	11730	11730	11730	11730	48
693	20241226	090600	26896090	11730	11700	11730	11700	470
694	20241226	090500	21384670	11700	11710	11710	11700	567
695	20241226	090400	14750360	11710	11720	11720	11710	31
696	20241226	090300	14387200	11720	11740	11740	11720	43
697	20241226	090200	13882940	11740	11730	11740	11730	1004
698	20241226	090100	2101020	11700	11700	11700	11700	2
699	20241226	090000	2077620	11700	11750	11750	11700	167