KissMeData/248070/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205300	1731426770	19060	19060	19060	19060	2191
3	20241226	205200	1731426770	19060	19060	19060	19060	0
4	20241226	205100	1731426770	19060	19060	19060	19060	0
5	20241226	205000	1731426770	19060	19060	19060	19060	0
6	20241226	204900	1731426770	19060	19060	19060	19060	0
7	20241226	204800	1731426770	19060	19060	19060	19060	0
8	20241226	204700	1731426770	19060	19060	19060	19060	0
9	20241226	204600	1731426770	19060	19060	19060	19060	0
10	20241226	204500	1731426770	19060	19060	19060	19060	0
11	20241226	204400	1731426770	19060	19060	19060	19060	0
12	20241226	204300	1731426770	19060	19060	19060	19060	0
13	20241226	204200	1731426770	19060	19060	19060	19060	0
14	20241226	204100	1731426770	19060	19060	19060	19060	0
15	20241226	204000	1731426770	19060	19060	19060	19060	0
16	20241226	203900	1731426770	19060	19060	19060	19060	0
17	20241226	203800	1731426770	19060	19060	19060	19060	0
18	20241226	203700	1731426770	19060	19060	19060	19060	0
19	20241226	203600	1731426770	19060	19060	19060	19060	0
20	20241226	203500	1731426770	19060	19060	19060	19060	0
21	20241226	203400	1731426770	19060	19060	19060	19060	0
22	20241226	203300	1731426770	19060	19060	19060	19060	0
23	20241226	203200	1731426770	19060	19060	19060	19060	0
24	20241226	203100	1731426770	19060	19060	19060	19060	0
25	20241226	203000	1731426770	19060	19060	19060	19060	0
26	20241226	202900	1731426770	19060	19060	19060	19060	0
27	20241226	202800	1731426770	19060	19060	19060	19060	0
28	20241226	202700	1731426770	19060	19060	19060	19060	0
29	20241226	202600	1731426770	19060	19060	19060	19060	0
30	20241226	202500	1731426770	19060	19060	19060	19060	0
31	20241226	202400	1731426770	19060	19060	19060	19060	0
32	20241226	202300	1731426770	19060	19060	19060	19060	2191
33	20241226	202200	1731426770	19060	19060	19060	19060	0
34	20241226	202100	1731426770	19060	19060	19060	19060	0
35	20241226	202000	1731426770	19060	19060	19060	19060	0
36	20241226	201900	1731426770	19060	19060	19060	19060	0
37	20241226	201800	1731426770	19060	19060	19060	19060	0
38	20241226	201700	1731426770	19060	19060	19060	19060	0
39	20241226	201600	1731426770	19060	19060	19060	19060	0
40	20241226	201500	1731426770	19060	19060	19060	19060	0
41	20241226	201400	1731426770	19060	19060	19060	19060	0
42	20241226	201300	1731426770	19060	19060	19060	19060	0
43	20241226	201200	1731426770	19060	19060	19060	19060	0
44	20241226	201100	1731426770	19060	19060	19060	19060	0
45	20241226	201000	1731426770	19060	19060	19060	19060	0
46	20241226	200900	1731426770	19060	19060	19060	19060	0
47	20241226	200800	1731426770	19060	19060	19060	19060	0
48	20241226	200700	1731426770	19060	19060	19060	19060	0
49	20241226	200600	1731426770	19060	19060	19060	19060	0
50	20241226	200500	1731426770	19060	19060	19060	19060	0
51	20241226	200400	1731426770	19060	19060	19060	19060	0
52	20241226	200300	1731426770	19060	19060	19060	19060	0
53	20241226	200200	1731426770	19060	19060	19060	19060	0
54	20241226	200100	1731426770	19060	19060	19060	19060	0
55	20241226	200000	1731426770	19060	19060	19060	19060	0
56	20241226	195900	1731426770	19060	19060	19060	19060	0
57	20241226	195800	1731426770	19060	19060	19060	19060	0
58	20241226	195700	1731426770	19060	19060	19060	19060	0
59	20241226	195600	1731426770	19060	19060	19060	19060	0
60	20241226	195500	1731426770	19060	19060	19060	19060	0
61	20241226	195400	1731426770	19060	19060	19060	19060	0
62	20241226	195300	1731426770	19060	19060	19060	19060	2191
63	20241226	195200	1731426770	19060	19060	19060	19060	0
64	20241226	195100	1731426770	19060	19060	19060	19060	0
65	20241226	195000	1731426770	19060	19060	19060	19060	0
66	20241226	194900	1731426770	19060	19060	19060	19060	0
67	20241226	194800	1731426770	19060	19060	19060	19060	0
68	20241226	194700	1731426770	19060	19060	19060	19060	0
69	20241226	194600	1731426770	19060	19060	19060	19060	0
70	20241226	194500	1731426770	19060	19060	19060	19060	0
71	20241226	194400	1731426770	19060	19060	19060	19060	0
72	20241226	194300	1731426770	19060	19060	19060	19060	0
73	20241226	194200	1731426770	19060	19060	19060	19060	0
74	20241226	194100	1731426770	19060	19060	19060	19060	0
75	20241226	194000	1731426770	19060	19060	19060	19060	0
76	20241226	193900	1731426770	19060	19060	19060	19060	0
77	20241226	193800	1731426770	19060	19060	19060	19060	0
78	20241226	193700	1731426770	19060	19060	19060	19060	0
79	20241226	193600	1731426770	19060	19060	19060	19060	0
80	20241226	193500	1731426770	19060	19060	19060	19060	0
81	20241226	193400	1731426770	19060	19060	19060	19060	0
82	20241226	193300	1731426770	19060	19060	19060	19060	0
83	20241226	193200	1731426770	19060	19060	19060	19060	0
84	20241226	193100	1731426770	19060	19060	19060	19060	0
85	20241226	193000	1731426770	19060	19060	19060	19060	0
86	20241226	192900	1731426770	19060	19060	19060	19060	0
87	20241226	192800	1731426770	19060	19060	19060	19060	0
88	20241226	192700	1731426770	19060	19060	19060	19060	0
89	20241226	192600	1731426770	19060	19060	19060	19060	0
90	20241226	192500	1731426770	19060	19060	19060	19060	0
91	20241226	192400	1731426770	19060	19060	19060	19060	0
92	20241226	192300	1731426770	19060	19060	19060	19060	2191
93	20241226	192200	1731426770	19060	19060	19060	19060	0
94	20241226	192100	1731426770	19060	19060	19060	19060	0
95	20241226	192000	1731426770	19060	19060	19060	19060	0
96	20241226	191900	1731426770	19060	19060	19060	19060	0
97	20241226	191800	1731426770	19060	19060	19060	19060	0
98	20241226	191700	1731426770	19060	19060	19060	19060	0
99	20241226	191600	1731426770	19060	19060	19060	19060	0
100	20241226	191500	1731426770	19060	19060	19060	19060	0
101	20241226	191400	1731426770	19060	19060	19060	19060	0
102	20241226	191300	1731426770	19060	19060	19060	19060	0
103	20241226	191200	1731426770	19060	19060	19060	19060	0
104	20241226	191100	1731426770	19060	19060	19060	19060	0
105	20241226	191000	1731426770	19060	19060	19060	19060	0
106	20241226	190900	1731426770	19060	19060	19060	19060	0
107	20241226	190800	1731426770	19060	19060	19060	19060	0
108	20241226	190700	1731426770	19060	19060	19060	19060	0
109	20241226	190600	1731426770	19060	19060	19060	19060	0
110	20241226	190500	1731426770	19060	19060	19060	19060	0
111	20241226	190400	1731426770	19060	19060	19060	19060	0
112	20241226	190300	1731426770	19060	19060	19060	19060	0
113	20241226	190200	1731426770	19060	19060	19060	19060	0
114	20241226	190100	1731426770	19060	19060	19060	19060	0
115	20241226	190000	1731426770	19060	19060	19060	19060	0
116	20241226	185900	1731426770	19060	19060	19060	19060	0
117	20241226	185800	1731426770	19060	19060	19060	19060	0
118	20241226	185700	1731426770	19060	19060	19060	19060	0
119	20241226	185600	1731426770	19060	19060	19060	19060	0
120	20241226	185500	1731426770	19060	19060	19060	19060	0
121	20241226	185400	1731426770	19060	19060	19060	19060	0
122	20241226	185300	1731426770	19060	19060	19060	19060	2191
123	20241226	185200	1731426770	19060	19060	19060	19060	0
124	20241226	185100	1731426770	19060	19060	19060	19060	0
125	20241226	185000	1731426770	19060	19060	19060	19060	0
126	20241226	184900	1731426770	19060	19060	19060	19060	0
127	20241226	184800	1731426770	19060	19060	19060	19060	0
128	20241226	184700	1731426770	19060	19060	19060	19060	0
129	20241226	184600	1731426770	19060	19060	19060	19060	0
130	20241226	184500	1731426770	19060	19060	19060	19060	0
131	20241226	184400	1731426770	19060	19060	19060	19060	0
132	20241226	184300	1731426770	19060	19060	19060	19060	0
133	20241226	184200	1731426770	19060	19060	19060	19060	0
134	20241226	184100	1731426770	19060	19060	19060	19060	0
135	20241226	184000	1731426770	19060	19060	19060	19060	0
136	20241226	183900	1731426770	19060	19060	19060	19060	0
137	20241226	183800	1731426770	19060	19060	19060	19060	0
138	20241226	183700	1731426770	19060	19060	19060	19060	0
139	20241226	183600	1731426770	19060	19060	19060	19060	0
140	20241226	183500	1731426770	19060	19060	19060	19060	0
141	20241226	183400	1731426770	19060	19060	19060	19060	0
142	20241226	183300	1731426770	19060	19060	19060	19060	0
143	20241226	183200	1731426770	19060	19060	19060	19060	0
144	20241226	183100	1731426770	19060	19060	19060	19060	0
145	20241226	183000	1731426770	19060	19060	19060	19060	0
146	20241226	182900	1731426770	19060	19060	19060	19060	0
147	20241226	182800	1731426770	19060	19060	19060	19060	0
148	20241226	182700	1731426770	19060	19060	19060	19060	0
149	20241226	182600	1731426770	19060	19060	19060	19060	0
150	20241226	182500	1731426770	19060	19060	19060	19060	0
151	20241226	182400	1731426770	19060	19060	19060	19060	0
152	20241226	182300	1731426770	19060	19060	19060	19060	2191
153	20241226	182200	1731426770	19060	19060	19060	19060	0
154	20241226	182100	1731426770	19060	19060	19060	19060	0
155	20241226	182000	1731426770	19060	19060	19060	19060	0
156	20241226	181900	1731426770	19060	19060	19060	19060	0
157	20241226	181800	1731426770	19060	19060	19060	19060	0
158	20241226	181700	1731426770	19060	19060	19060	19060	0
159	20241226	181600	1731426770	19060	19060	19060	19060	0
160	20241226	181500	1731426770	19060	19060	19060	19060	0
161	20241226	181400	1731426770	19060	19060	19060	19060	0
162	20241226	181300	1731426770	19060	19060	19060	19060	0
163	20241226	181200	1731426770	19060	19060	19060	19060	0
164	20241226	181100	1731426770	19060	19060	19060	19060	0
165	20241226	181000	1731426770	19060	19060	19060	19060	0
166	20241226	180900	1731426770	19060	19060	19060	19060	0
167	20241226	180800	1731426770	19060	19060	19060	19060	0
168	20241226	180700	1731426770	19060	19060	19060	19060	0
169	20241226	180600	1731426770	19060	19060	19060	19060	0
170	20241226	180500	1731426770	19060	19060	19060	19060	0
171	20241226	180400	1731426770	19060	19060	19060	19060	0
172	20241226	180300	1731426770	19060	19060	19060	19060	0
173	20241226	180200	1731426770	19060	19060	19060	19060	0
174	20241226	180100	1731426770	19060	19060	19060	19060	0
175	20241226	180000	1731426770	19060	19060	19060	19060	0
176	20241226	175900	1731426770	19060	19060	19060	19060	0
177	20241226	175800	1731426770	19060	19060	19060	19060	0
178	20241226	175700	1731426770	19060	19060	19060	19060	0
179	20241226	175600	1731426770	19060	19060	19060	19060	0
180	20241226	175500	1731426770	19060	19060	19060	19060	0
181	20241226	175400	1731426770	19060	19060	19060	19060	0
182	20241226	175300	1731426770	19060	19060	19060	19060	2191
183	20241226	175200	1731426770	19060	19060	19060	19060	0
184	20241226	175100	1731426770	19060	19060	19060	19060	0
185	20241226	175000	1731426770	19060	19060	19060	19060	0
186	20241226	174900	1731426770	19060	19060	19060	19060	0
187	20241226	174800	1731426770	19060	19060	19060	19060	0
188	20241226	174700	1731426770	19060	19060	19060	19060	0
189	20241226	174600	1731426770	19060	19060	19060	19060	0
190	20241226	174500	1731426770	19060	19060	19060	19060	0
191	20241226	174400	1731426770	19060	19060	19060	19060	0
192	20241226	174300	1731426770	19060	19060	19060	19060	0
193	20241226	174200	1731426770	19060	19060	19060	19060	0
194	20241226	174100	1731426770	19060	19060	19060	19060	0
195	20241226	174000	1731426770	19060	19060	19060	19060	0
196	20241226	173900	1731426770	19060	19060	19060	19060	0
197	20241226	173800	1731426770	19060	19060	19060	19060	0
198	20241226	173700	1731426770	19060	19060	19060	19060	0
199	20241226	173600	1731426770	19060	19060	19060	19060	0
200	20241226	173500	1731426770	19060	19060	19060	19060	0
201	20241226	173400	1731426770	19060	19060	19060	19060	0
202	20241226	173300	1731426770	19060	19060	19060	19060	0
203	20241226	173200	1731426770	19060	19060	19060	19060	0
204	20241226	173100	1731426770	19060	19060	19060	19060	0
205	20241226	173000	1731426770	19060	19060	19060	19060	0
206	20241226	172900	1731426770	19060	19060	19060	19060	0
207	20241226	172800	1731426770	19060	19060	19060	19060	0
208	20241226	172700	1731426770	19060	19060	19060	19060	0
209	20241226	172600	1731426770	19060	19060	19060	19060	0
210	20241226	172500	1731426770	19060	19060	19060	19060	0
211	20241226	172400	1731426770	19060	19060	19060	19060	0
212	20241226	172300	1731426770	19060	19060	19060	19060	2191
213	20241226	172200	1731426770	19060	19060	19060	19060	0
214	20241226	172100	1731426770	19060	19060	19060	19060	0
215	20241226	172000	1731426770	19060	19060	19060	19060	0
216	20241226	171900	1731426770	19060	19060	19060	19060	0
217	20241226	171800	1731426770	19060	19060	19060	19060	0
218	20241226	171700	1731426770	19060	19060	19060	19060	0
219	20241226	171600	1731426770	19060	19060	19060	19060	0
220	20241226	171500	1731426770	19060	19060	19060	19060	0
221	20241226	171400	1731426770	19060	19060	19060	19060	0
222	20241226	171300	1731426770	19060	19060	19060	19060	0
223	20241226	171200	1731426770	19060	19060	19060	19060	0
224	20241226	171100	1731426770	19060	19060	19060	19060	0
225	20241226	171000	1731426770	19060	19060	19060	19060	0
226	20241226	170900	1731426770	19060	19060	19060	19060	0
227	20241226	170800	1731426770	19060	19060	19060	19060	0
228	20241226	170700	1731426770	19060	19060	19060	19060	0
229	20241226	170600	1731426770	19060	19060	19060	19060	0
230	20241226	170500	1731426770	19060	19060	19060	19060	0
231	20241226	170400	1731426770	19060	19060	19060	19060	0
232	20241226	170300	1731426770	19060	19060	19060	19060	0
233	20241226	170200	1731426770	19060	19060	19060	19060	0
234	20241226	170100	1731426770	19060	19060	19060	19060	0
235	20241226	170000	1731426770	19060	19060	19060	19060	0
236	20241226	165900	1731426770	19060	19060	19060	19060	0
237	20241226	165800	1731426770	19060	19060	19060	19060	0
238	20241226	165700	1731426770	19060	19060	19060	19060	0
239	20241226	165600	1731426770	19060	19060	19060	19060	0
240	20241226	165500	1731426770	19060	19060	19060	19060	0
241	20241226	165400	1731426770	19060	19060	19060	19060	0
242	20241226	165300	1731426770	19060	19060	19060	19060	2191
243	20241226	165200	1731426770	19060	19060	19060	19060	0
244	20241226	165100	1731426770	19060	19060	19060	19060	0
245	20241226	165000	1731426770	19060	19060	19060	19060	0
246	20241226	164900	1731426770	19060	19060	19060	19060	0
247	20241226	164800	1731426770	19060	19060	19060	19060	0
248	20241226	164700	1731426770	19060	19060	19060	19060	0
249	20241226	164600	1731426770	19060	19060	19060	19060	0
250	20241226	164500	1731426770	19060	19060	19060	19060	0
251	20241226	164400	1731426770	19060	19060	19060	19060	0
252	20241226	164300	1731426770	19060	19060	19060	19060	0
253	20241226	164200	1731426770	19060	19060	19060	19060	0
254	20241226	164100	1731426770	19060	19060	19060	19060	0
255	20241226	164000	1731426770	19060	19060	19060	19060	0
256	20241226	163900	1731426770	19060	19060	19060	19060	0
257	20241226	163800	1731426770	19060	19060	19060	19060	0
258	20241226	163700	1731426770	19060	19060	19060	19060	0
259	20241226	163600	1731426770	19060	19060	19060	19060	0
260	20241226	163500	1731426770	19060	19060	19060	19060	0
261	20241226	163400	1731426770	19060	19060	19060	19060	0
262	20241226	163300	1731426770	19060	19060	19060	19060	0
263	20241226	163200	1731426770	19060	19060	19060	19060	0
264	20241226	163100	1731426770	19060	19060	19060	19060	0
265	20241226	163000	1731426770	19060	19060	19060	19060	0
266	20241226	162900	1731426770	19060	19060	19060	19060	0
267	20241226	162800	1731426770	19060	19060	19060	19060	0
268	20241226	162700	1731426770	19060	19060	19060	19060	0
269	20241226	162600	1731426770	19060	19060	19060	19060	0
270	20241226	162500	1731426770	19060	19060	19060	19060	0
271	20241226	162400	1731426770	19060	19060	19060	19060	0
272	20241226	162300	1731426770	19060	19060	19060	19060	2191
273	20241226	162200	1731426770	19060	19060	19060	19060	0
274	20241226	162100	1731426770	19060	19060	19060	19060	0
275	20241226	162000	1731426770	19060	19060	19060	19060	0
276	20241226	161900	1731426770	19060	19060	19060	19060	0
277	20241226	161800	1731426770	19060	19060	19060	19060	0
278	20241226	161700	1731426770	19060	19060	19060	19060	0
279	20241226	161600	1731426770	19060	19060	19060	19060	0
280	20241226	161500	1731426770	19060	19060	19060	19060	0
281	20241226	161400	1731426770	19060	19060	19060	19060	0
282	20241226	161300	1731426770	19060	19060	19060	19060	0
283	20241226	161200	1731426770	19060	19060	19060	19060	0
284	20241226	161100	1731426770	19060	19060	19060	19060	0
285	20241226	161000	1731426770	19060	19060	19060	19060	0
286	20241226	160900	1731426770	19060	19060	19060	19060	0
287	20241226	160800	1731426770	19060	19060	19060	19060	0
288	20241226	160700	1731426770	19060	19060	19060	19060	0
289	20241226	160600	1731426770	19060	19060	19060	19060	0
290	20241226	160500	1731426770	19060	19060	19060	19060	0
291	20241226	160400	1731426770	19060	19060	19060	19060	0
292	20241226	160300	1731426770	19060	19060	19060	19060	0
293	20241226	160200	1731426770	19060	19060	19060	19060	0
294	20241226	160100	1731426770	19060	19060	19060	19060	0
295	20241226	160000	1731426770	19060	19060	19060	19060	0
296	20241226	155900	1731426770	19060	19060	19060	19060	0
297	20241226	155800	1731426770	19060	19060	19060	19060	0
298	20241226	155700	1731426770	19060	19060	19060	19060	0
299	20241226	155600	1731426770	19060	19060	19060	19060	0
300	20241226	155500	1731426770	19060	19060	19060	19060	0
301	20241226	155400	1731426770	19060	19060	19060	19060	0
302	20241226	155300	1731426770	19060	19060	19060	19060	2191
303	20241226	155200	1731426770	19060	19060	19060	19060	0
304	20241226	155100	1731426770	19060	19060	19060	19060	0
305	20241226	155000	1731426770	19060	19060	19060	19060	0
306	20241226	154900	1731426770	19060	19060	19060	19060	0
307	20241226	154800	1731426770	19060	19060	19060	19060	0
308	20241226	154700	1731426770	19060	19060	19060	19060	0
309	20241226	154600	1731426770	19060	19060	19060	19060	0
310	20241226	154500	1731426770	19060	19060	19060	19060	0
311	20241226	154400	1731426770	19060	19060	19060	19060	0
312	20241226	154300	1731426770	19060	19060	19060	19060	0
313	20241226	154200	1731426770	19060	19060	19060	19060	0
314	20241226	154100	1731426770	19060	19060	19060	19060	0
315	20241226	154000	1731426770	19060	19060	19060	19060	0
316	20241226	153900	1731426770	19060	19060	19060	19060	0
317	20241226	153800	1731426770	19060	19060	19060	19060	0
318	20241226	153700	1731426770	19060	19060	19060	19060	0
319	20241226	153600	1731426770	19060	19060	19060	19060	0
320	20241226	153500	1731426770	19060	19060	19060	19060	0
321	20241226	153400	1731426770	19060	19060	19060	19060	0
322	20241226	153300	1731426770	19060	19060	19060	19060	0
323	20241226	153200	1731426770	19060	19060	19060	19060	0
324	20241226	153100	1731426770	19060	19060	19060	19060	0
325	20241226	153000	1731426770	19060	19060	19060	19060	2191
326	20241226	152900	1689666310	19090	19090	19090	19090	0
327	20241226	152800	1689666310	19090	19090	19090	19090	0
328	20241226	152700	1689666310	19090	19090	19090	19090	0
329	20241226	152600	1689666310	19090	19090	19090	19090	0
330	20241226	152500	1689666310	19090	19090	19090	19090	0
331	20241226	152400	1689666310	19090	19090	19090	19090	0
332	20241226	152300	1689666310	19090	19090	19090	19090	0
333	20241226	152200	1689666310	19090	19090	19090	19090	0
334	20241226	152100	1689666310	19090	19090	19090	19090	0
335	20241226	152000	1689666310	19090	19090	19090	19090	0
336	20241226	151900	1689666310	19090	19070	19090	19000	754
337	20241226	151800	1675294120	19070	19080	19080	19000	57
338	20241226	151700	1674209200	19000	19080	19080	19000	76
339	20241226	151600	1672762960	19050	19050	19050	19050	0
340	20241226	151500	1672762960	19050	18980	19090	18980	1131
341	20241226	151400	1651256600	18990	18990	18990	18990	69
342	20241226	151300	1649946290	18990	18990	18990	18990	98
343	20241226	151200	1648085270	18990	18990	18990	18990	888
344	20241226	151100	1631222150	19000	19000	19010	19000	603
345	20241226	151000	1619765140	19000	18990	19000	18990	110
346	20241226	150900	1617676140	19000	19030	19030	19000	3645
347	20241226	150800	1548405040	19030	19030	19040	19020	138
348	20241226	150700	1545779800	19030	19030	19030	19030	33
349	20241226	150600	1545151810	19020	19040	19040	19010	910
350	20241226	150500	1527846600	19050	19090	19090	19020	399
351	20241226	150400	1520256420	19050	19050	19050	19050	2
352	20241226	150300	1520218320	19090	19090	19090	19090	0
353	20241226	150200	1520218320	19090	19090	19090	19030	122
354	20241226	150100	1517895240	19090	19100	19100	19020	1486
355	20241226	150000	1489590890	19100	19060	19100	19040	24
356	20241226	145900	1489133740	19100	19100	19100	19100	2
357	20241226	145800	1489095540	19100	19040	19100	19030	48
358	20241226	145700	1488181370	19100	19100	19100	19030	282
359	20241226	145600	1482813570	19100	19060	19100	19030	77
360	20241226	145500	1481347350	19100	19080	19100	19070	7
361	20241226	145400	1481213730	19080	19090	19100	19040	162
362	20241226	145300	1478123830	19100	19100	19100	19100	2
363	20241226	145200	1478085630	19100	19100	19100	19100	120
364	20241226	145100	1475793630	19100	19090	19100	19090	67
365	20241226	145000	1474514580	19040	19040	19040	19040	21
366	20241226	144900	1474114740	19090	19090	19090	19090	2
367	20241226	144800	1474076560	19090	19050	19090	19040	59
368	20241226	144700	1472953140	19090	19090	19090	19090	10
369	20241226	144600	1472762240	19100	19100	19100	19100	10
370	20241226	144500	1472571240	19090	19090	19090	19090	102
371	20241226	144400	1470624060	19030	19040	19090	19030	83
372	20241226	144300	1469043460	19040	19060	19060	19040	203
373	20241226	144200	1465177000	19080	19090	19090	19080	8
374	20241226	144100	1465024340	19090	19090	19090	19090	25
375	20241226	144000	1464547090	19090	19090	19090	19090	0
376	20241226	143900	1464547090	19090	19090	19090	19080	244
377	20241226	143800	1459891460	19090	19080	19090	19080	36
378	20241226	143700	1459204520	19090	19080	19090	19040	168
379	20241226	143600	1455999810	19080	19080	19080	19080	0
380	20241226	143500	1455999810	19080	19040	19080	19040	36
381	20241226	143400	1455314330	19090	19090	19090	19090	0
382	20241226	143300	1455314330	19090	19090	19090	19090	18
383	20241226	143200	1454970710	19090	19090	19090	19090	11
384	20241226	143100	1454760720	19090	19090	19090	19090	0
385	20241226	143000	1454760720	19090	19030	19090	19030	119
386	20241226	142900	1452494510	19040	19040	19090	19040	145
387	20241226	142800	1449733430	19040	19050	19060	19030	259
388	20241226	142700	1444803510	19050	19030	19050	19030	107
389	20241226	142600	1442767260	19050	19040	19050	19030	182
390	20241226	142500	1439302310	19050	19040	19050	19040	130
391	20241226	142400	1436827050	19050	19050	19050	19040	117
392	20241226	142300	1434598250	19060	19070	19070	19030	110
393	20241226	142200	1432504570	19070	19030	19070	19030	151
394	20241226	142100	1429631000	19070	19030	19070	19020	139
395	20241226	142000	1426986420	19050	19030	19050	19020	234
396	20241226	141900	1422533640	19030	19050	19050	19030	788
397	20241226	141800	1407536000	19050	19040	19050	19040	131
398	20241226	141700	1405041750	19040	19050	19050	19040	292
399	20241226	141600	1399481290	19050	19070	19070	19050	207
400	20241226	141500	1395537090	19060	19090	19090	19060	8
401	20241226	141400	1395384560	19060	19060	19060	19060	100
402	20241226	141300	1393478560	19090	19060	19090	19060	433
403	20241226	141200	1385224770	19070	19090	19090	19060	110
404	20241226	141100	1383127020	19070	19070	19070	19070	220
405	20241226	141000	1378931620	19070	19070	19070	19050	242
406	20241226	140900	1374318680	19090	19070	19090	19050	159
407	20241226	140800	1371288370	19070	19050	19070	19050	122
408	20241226	140700	1368963850	19070	19070	19070	19050	115
409	20241226	140600	1366772900	19070	19040	19070	19040	130
410	20241226	140500	1364297520	19070	19060	19070	19060	76
411	20241226	140400	1362848290	19060	19050	19060	19040	315
412	20241226	140300	1356847490	19050	19050	19060	19050	112
413	20241226	140200	1354713870	19050	19040	19050	19040	199
414	20241226	140100	1350924850	19040	19060	19060	19040	644
415	20241226	140000	1338657640	19060	19070	19070	19060	669
416	20241226	135900	1325904600	19070	19070	19070	19070	24
417	20241226	135800	1325446920	19080	19080	19080	19080	51
418	20241226	135700	1324473840	19070	19080	19080	19070	118
419	20241226	135600	1322223400	19070	19070	19070	19060	940
420	20241226	135500	1304302000	19070	19080	19080	19060	378
421	20241226	135400	1297093550	19080	19070	19080	19070	162
422	20241226	135300	1294004180	19080	19060	19080	19060	386
423	20241226	135200	1286643140	19060	19070	19070	19060	101
424	20241226	135100	1284718070	19060	19060	19060	19050	215
425	20241226	135000	1280620310	19060	19060	19060	19050	680
426	20241226	134900	1267664020	19070	19080	19080	19070	417
427	20241226	134800	1259711810	19080	19080	19080	19080	1
428	20241226	134700	1259692730	19060	19100	19120	19050	2036
429	20241226	134600	1220854460	19110	19110	19110	19110	0
430	20241226	134500	1220854460	19110	19110	19110	19100	130
431	20241226	134400	1218371170	19110	19110	19110	19100	437
432	20241226	134300	1210022210	19120	19120	19120	19120	25
433	20241226	134200	1209544210	19130	19120	19130	19120	109
434	20241226	134100	1207460090	19130	19110	19130	19110	476
435	20241226	134000	1198362140	19120	19120	19120	19110	228
436	20241226	133900	1194004940	19120	19120	19120	19120	19
437	20241226	133800	1193641660	19120	19120	19120	19120	105
438	20241226	133700	1191634060	19130	19130	19130	19120	106
439	20241226	133600	1189607290	19130	19120	19130	19120	112
440	20241226	133500	1187465730	19120	19130	19130	19120	112
441	20241226	133400	1185324240	19120	19120	19120	19120	0
442	20241226	133300	1185324240	19120	19110	19120	19110	419
443	20241226	133200	1177313010	19130	19130	19130	19110	261
444	20241226	133100	1172323920	19140	19140	19140	19120	271
445	20241226	133000	1167141810	19140	19140	19140	19130	119
446	20241226	132900	1164865260	19140	19150	19150	19140	628
447	20241226	132800	1152845260	19150	19150	19160	19140	256
448	20241226	132700	1147942800	19140	19150	19150	19140	110
449	20241226	132600	1145837350	19150	19150	19150	19140	157
450	20241226	132500	1142831800	19150	19160	19160	19140	1558
451	20241226	132400	1112996570	19160	19170	19180	19160	337
452	20241226	132300	1106539290	19180	19160	19190	19160	67
453	20241226	132200	1105254400	19190	19200	19200	19160	2477
454	20241226	132100	1057740910	19190	19210	19210	19190	7
455	20241226	132000	1057606540	19220	19200	19220	19200	192
456	20241226	131900	1053920000	19210	19230	19230	19200	22
457	20241226	131800	1053497220	19200	19230	19230	19200	1563
458	20241226	131700	1023476870	19240	19240	19240	19240	2
459	20241226	131600	1023438390	19250	19230	19250	19230	156
460	20241226	131500	1020437510	19230	19230	19230	19230	21
461	20241226	131400	1020033680	19240	19250	19250	19240	29
462	20241226	131300	1019475620	19250	19240	19250	19240	9
463	20241226	131200	1019302420	19240	19280	19280	19240	648
464	20241226	131100	1006818850	19280	19290	19290	19280	2
465	20241226	131000	1006780280	19300	19300	19320	19300	876
466	20241226	130900	989873120	19310	19310	19320	19310	375
467	20241226	130800	982631510	19320	19310	19320	19310	261
468	20241226	130700	977591490	19310	19310	19310	19300	35
469	20241226	130600	976915930	19310	19310	19310	19310	7
470	20241226	130500	976780760	19310	19310	19310	19300	130
471	20241226	130400	974270700	19310	19310	19310	19310	25
472	20241226	130300	973787950	19310	19310	19310	19310	0
473	20241226	130200	973787950	19310	19310	19310	19310	0
474	20241226	130100	973787950	19310	19310	19320	19310	80
475	20241226	130000	972243120	19310	19310	19310	19300	20
476	20241226	125900	971856930	19300	19300	19310	19300	20
477	20241226	125800	971470920	19300	19300	19300	19300	34
478	20241226	125700	970814720	19310	19310	19310	19310	3
479	20241226	125600	970756790	19300	19310	19320	19300	29
480	20241226	125500	970196990	19310	19310	19310	19310	26
481	20241226	125400	969694930	19310	19310	19310	19310	13
482	20241226	125300	969443900	19320	19310	19320	19310	21
483	20241226	125200	969038370	19320	19310	19320	19310	8
484	20241226	125100	968883860	19310	19310	19310	19310	17
485	20241226	125000	968555590	19310	19310	19310	19310	5
486	20241226	124900	968459040	19310	19320	19320	19310	16
487	20241226	124800	968150050	19320	19300	19320	19300	232
488	20241226	124700	963670060	19310	19290	19310	19280	56
489	20241226	124600	962589340	19300	19300	19310	19300	81
490	20241226	124500	961026000	19290	19290	19290	19290	103
491	20241226	124400	959039130	19290	19280	19290	19280	15
492	20241226	124300	958749890	19280	19280	19280	19270	158
493	20241226	124200	955704850	19280	19280	19280	19280	4
494	20241226	124100	955627730	19270	19280	19280	19270	17
495	20241226	124000	955300090	19280	19280	19280	19280	10
496	20241226	123900	955107290	19270	19270	19280	19270	64
497	20241226	123800	953873990	19270	19270	19280	19270	90
498	20241226	123700	952139210	19280	19270	19280	19270	56
499	20241226	123600	951060040	19260	19260	19260	19260	41
500	20241226	123500	950270380	19260	19260	19260	19260	0
501	20241226	123400	950270380	19260	19260	19260	19260	14
502	20241226	123300	950000740	19270	19260	19270	19250	66
503	20241226	123200	948729700	19250	19260	19260	19250	34
504	20241226	123100	948075090	19250	19250	19250	19250	312
505	20241226	123000	942069090	19250	19260	19260	19250	16
506	20241226	122900	941760980	19250	19250	19260	19250	24
507	20241226	122800	941298910	19250	19250	19250	19250	7
508	20241226	122700	941164160	19250	19250	19250	19250	11
509	20241226	122600	940952410	19260	19250	19260	19250	73
510	20241226	122500	939547110	19260	19250	19260	19250	14
511	20241226	122400	939277520	19250	19260	19260	19250	18
512	20241226	122300	938930960	19260	19260	19260	19250	60
513	20241226	122200	937775840	19270	19250	19270	19250	43
514	20241226	122100	936948050	19270	19260	19270	19250	24
515	20241226	122000	936485830	19260	19250	19260	19250	28
516	20241226	121900	935946610	19270	19250	19270	19250	8
517	20241226	121800	935792570	19260	19260	19260	19250	25
518	20241226	121700	935311190	19260	19240	19260	19240	237
519	20241226	121600	930748860	19240	19260	19260	19240	331
520	20241226	121500	924377150	19260	19270	19270	19260	46
521	20241226	121400	923491080	19280	19280	19280	19280	0
522	20241226	121300	923491080	19280	19270	19280	19260	7
523	20241226	121200	923356190	19270	19290	19290	19270	3
524	20241226	121100	923298350	19300	19300	19300	19300	6
525	20241226	121000	923182550	19300	19280	19300	19270	244
526	20241226	120900	918474100	19270	19270	19280	19260	2323
527	20241226	120800	873709940	19270	19260	19270	19260	11
528	20241226	120700	873498070	19270	19270	19270	19260	7
529	20241226	120600	873363230	19270	19270	19270	19270	32
530	20241226	120500	872746590	19280	19260	19280	19260	24
531	20241226	120400	872284270	19250	19260	19260	19250	37
532	20241226	120300	871571780	19260	19250	19260	19250	12
533	20241226	120200	871340730	19260	19250	19260	19250	13
534	20241226	120100	871090460	19260	19250	19260	19250	342
535	20241226	120000	864506810	19250	19240	19250	19240	372
536	20241226	115900	857349300	19240	19250	19250	19240	304
537	20241226	115800	851500160	19240	19240	19240	19240	625
538	20241226	115700	839475160	19250	19250	19250	19250	3
539	20241226	115600	839417410	19250	19240	19250	19240	113
540	20241226	115500	837242280	19240	19240	19240	19240	7
541	20241226	115400	837107600	19240	19260	19260	19240	194
542	20241226	115300	833373840	19260	19290	19290	19260	319
543	20241226	115200	827226790	19290	19280	19290	19280	85
544	20241226	115100	825587370	19290	19290	19290	19290	38
545	20241226	115000	824854350	19290	19290	19290	19290	5
546	20241226	114900	824757900	19300	19300	19300	19290	11
547	20241226	114800	824545670	19300	19290	19300	19290	28
548	20241226	114700	824005500	19290	19300	19300	19290	6
549	20241226	114600	823889750	19300	19300	19300	19290	35
550	20241226	114500	823214320	19300	19290	19300	19290	27
551	20241226	114400	822693440	19270	19300	19300	19270	8
552	20241226	114300	822539210	19300	19320	19320	19300	395
553	20241226	114200	814915670	19330	19310	19330	19300	7
554	20241226	114100	814780500	19340	19290	19340	19290	698
555	20241226	114000	801308330	19290	19280	19290	19280	73
556	20241226	113900	799900850	19280	19280	19300	19250	19
557	20241226	113800	799534590	19280	19240	19280	19240	11
558	20241226	113700	799322880	19250	19240	19250	19240	120
559	20241226	113600	797013020	19230	19250	19250	19230	19
560	20241226	113500	796647490	19240	19240	19240	19240	70
561	20241226	113400	795300690	19240	19240	19240	19230	16
562	20241226	113300	794992920	19240	19240	19240	19230	8
563	20241226	113200	794839040	19250	19250	19250	19240	238
564	20241226	113100	790259850	19250	19240	19250	19240	80
565	20241226	113000	788720620	19240	19240	19250	19240	16
566	20241226	112900	788412770	19240	19230	19240	19230	173
567	20241226	112800	785084360	19230	19230	19230	19230	5
568	20241226	112700	784988210	19230	19240	19240	19230	13
569	20241226	112600	784738210	19240	19240	19240	19230	9
570	20241226	112500	784565120	19230	19200	19230	19200	923
571	20241226	112400	766818390	19200	19200	19200	19200	7
572	20241226	112300	766683990	19210	19210	19210	19210	1
573	20241226	112200	766664780	19200	19200	19210	19200	23
574	20241226	112100	766223170	19210	19210	19210	19210	9
575	20241226	112000	766050280	19220	19210	19220	19210	62
576	20241226	111900	764858980	19200	19200	19200	19190	19
577	20241226	111800	764494280	19210	19200	19210	19200	92
578	20241226	111700	762727660	19200	19210	19210	19180	17
579	20241226	111600	762401310	19210	19190	19210	19180	44
580	20241226	111500	761556640	19220	19220	19220	19180	79
581	20241226	111400	760040890	19200	19220	19220	19180	1017
582	20241226	111300	740514560	19230	19230	19240	19230	31
583	20241226	111200	739918360	19220	19230	19230	19220	264
584	20241226	111100	734844140	19240	19230	19240	19230	8
585	20241226	111000	734690290	19240	19220	19240	19220	11
586	20241226	110900	734478850	19240	19240	19240	19220	30
587	20241226	110800	733902120	19230	19220	19230	19210	72
588	20241226	110700	732518820	19230	19220	19240	19210	1121
589	20241226	110600	710962230	19230	19260	19260	19230	166
590	20241226	110500	707767660	19270	19280	19280	19260	279
591	20241226	110400	702389470	19290	19290	19290	19290	6
592	20241226	110300	702273730	19280	19340	19340	19280	31
593	20241226	110200	701675540	19340	19340	19350	19290	3135
594	20241226	110100	641095680	19350	19350	19350	19340	14
595	20241226	110000	640824850	19350	19350	19350	19340	5
596	20241226	105900	640728110	19350	19360	19360	19340	137
597	20241226	105800	638078150	19360	19350	19360	19340	2314
598	20241226	105700	593301860	19360	19360	19370	19360	1200
599	20241226	105600	570069840	19370	19360	19370	19360	18
600	20241226	105500	569721300	19360	19360	19360	19360	21
601	20241226	105400	569314740	19360	19360	19360	19360	36
602	20241226	105300	568617780	19370	19370	19370	19360	11
603	20241226	105200	568404760	19370	19360	19370	19360	14
604	20241226	105100	568133700	19370	19370	19370	19370	1
605	20241226	105000	568114330	19360	19360	19380	19360	82
606	20241226	104900	566526150	19370	19370	19370	19360	10
607	20241226	104800	566332520	19370	19360	19370	19360	44
608	20241226	104700	565480340	19370	19370	19370	19370	51
609	20241226	104600	564492470	19370	19380	19380	19370	17
610	20241226	104500	564163080	19380	19370	19380	19370	668
611	20241226	104400	551223640	19370	19370	19370	19370	7
612	20241226	104300	551088050	19380	19380	19380	19370	25
613	20241226	104200	550603770	19380	19380	19380	19370	17
614	20241226	104100	550274430	19380	19370	19380	19370	18
615	20241226	104000	549925660	19370	19370	19370	19370	0
616	20241226	103900	549925660	19370	19380	19380	19370	77
617	20241226	103800	548433540	19390	19380	19390	19380	152
618	20241226	103700	545487670	19380	19370	19380	19370	12
619	20241226	103600	545255200	19380	19360	19380	19360	292
620	20241226	103500	539600090	19360	19360	19370	19360	304
621	20241226	103400	533714630	19370	19360	19370	19360	122
622	20241226	103300	531352700	19360	19370	19370	19360	33
623	20241226	103200	530713680	19370	19380	19380	19370	4
624	20241226	103100	530636170	19360	19370	19380	19360	737
625	20241226	103000	516360380	19370	19370	19380	19370	59
626	20241226	102900	515217510	19380	19370	19380	19370	24
627	20241226	102800	514752460	19380	19380	19380	19370	9
628	20241226	102700	514578090	19370	19390	19390	19370	18
629	20241226	102600	514229260	19390	19370	19390	19370	164
630	20241226	102500	511050340	19380	19370	19380	19370	20
631	20241226	102400	510662790	19390	19370	19390	19370	42
632	20241226	102300	509849210	19390	19370	19390	19360	177
633	20241226	102200	506421110	19370	19380	19380	19370	419
634	20241226	102100	498304010	19390	19380	19390	19380	10
635	20241226	102000	498110180	19390	19390	19400	19380	1912
636	20241226	101900	461035200	19400	19400	19400	19390	67
637	20241226	101800	459735520	19390	19390	19390	19390	34
638	20241226	101700	459076260	19400	19410	19410	19400	102
639	20241226	101600	457097450	19410	19400	19410	19400	457
640	20241226	101500	448231430	19410	19400	19410	19400	68
641	20241226	101400	446912090	19400	19400	19400	19400	6
642	20241226	101300	446795690	19400	19410	19410	19400	5
643	20241226	101200	446698680	19420	19420	19420	19420	11
644	20241226	101100	446485060	19430	19420	19430	19400	66
645	20241226	101000	445203900	19430	19430	19430	19430	6
646	20241226	100900	445087320	19430	19420	19430	19420	24
647	20241226	100800	444621220	19420	19390	19420	19390	85
648	20241226	100700	442971180	19410	19380	19410	19380	73
649	20241226	100600	441555920	19400	19400	19400	19400	0
650	20241226	100500	441555920	19400	19390	19400	19390	708
651	20241226	100400	427827520	19410	19400	19410	19400	175
652	20241226	100300	424432390	19410	19410	19410	19400	9
653	20241226	100200	424257720	19410	19400	19410	19390	129
654	20241226	100100	421755110	19400	19390	19400	19390	99
655	20241226	100000	419835400	19380	19370	19390	19370	101
656	20241226	095900	417878810	19370	19360	19370	19360	99
657	20241226	095800	415961960	19360	19350	19360	19350	11
658	20241226	095700	415749100	19350	19360	19360	19350	40
659	20241226	095600	414975090	19360	19350	19370	19350	365
660	20241226	095500	407908830	19350	19360	19360	19350	62
661	20241226	095400	406708580	19360	19360	19360	19350	206
662	20241226	095300	402722280	19350	19360	19360	19350	177
663	20241226	095200	399296160	19360	19380	19380	19360	583
664	20241226	095100	388007830	19370	19370	19390	19370	16
665	20241226	095000	387697810	19400	19400	19400	19370	256
666	20241226	094900	382738890	19380	19420	19420	19370	135
667	20241226	094800	380123390	19420	19370	19420	19370	21
668	20241226	094700	379716220	19420	19370	19430	19370	192
669	20241226	094600	375991770	19370	19460	19460	19360	877
670	20241226	094500	358987400	19410	19480	19480	19410	63
671	20241226	094400	357763210	19400	19490	19490	19400	1469
672	20241226	094300	329245720	19460	19460	19460	19460	1
673	20241226	094200	329226260	19490	19450	19500	19430	350
674	20241226	094100	322422250	19500	19500	19500	19450	273
675	20241226	094000	317110590	19460	19490	19560	19460	184
676	20241226	093900	313526510	19560	19540	19560	19500	1033
677	20241226	093800	293370080	19540	19540	19580	19530	195
678	20241226	093700	289561220	19540	19590	19590	19540	10
679	20241226	093600	289365590	19590	19530	19600	19530	558
680	20241226	093500	278454290	19580	19550	19580	19550	148
681	20241226	093400	275560460	19550	19510	19550	19500	1512
682	20241226	093300	246048970	19510	19500	19510	19500	249
683	20241226	093200	241193460	19500	19490	19500	19490	9
684	20241226	093100	241018030	19490	19500	19500	19490	72
685	20241226	093000	239614520	19500	19500	19500	19490	15
686	20241226	092900	239322090	19500	19500	19500	19490	82
687	20241226	092800	237723690	19480	19500	19500	19480	292
688	20241226	092700	232029770	19500	19500	19500	19480	31
689	20241226	092600	231425410	19500	19500	19500	19480	88
690	20241226	092500	229710410	19500	19480	19500	19480	104
691	20241226	092400	227683360	19500	19490	19500	19480	63
692	20241226	092300	226455030	19500	19470	19500	19470	86
693	20241226	092200	224778590	19450	19480	19480	19450	26
694	20241226	092100	224272480	19480	19470	19480	19470	3
695	20241226	092000	224214060	19470	19470	19470	19470	14
696	20241226	091900	223941480	19460	19460	19460	19460	0
697	20241226	091800	223941480	19460	19460	19460	19460	36
698	20241226	091700	223240920	19500	19500	19500	19500	6
699	20241226	091600	223123920	19500	19460	19500	19460	29
700	20241226	091500	222559300	19460	19460	19460	19410	255
701	20241226	091400	217606610	19460	19430	19460	19420	43
702	20241226	091300	216770920	19440	19450	19460	19440	418
703	20241226	091200	208640330	19460	19450	19510	19450	128
704	20241226	091100	206150130	19450	19490	19510	19450	20
705	20241226	091000	205760590	19450	19440	19500	19410	3030
706	20241226	090900	146884690	19450	19520	19520	19440	31
707	20241226	090800	146280750	19520	19520	19520	19440	146
708	20241226	090700	143432630	19520	19520	19520	19520	49
709	20241226	090600	142476150	19520	19520	19520	19410	2529
710	20241226	090500	93327980	19510	19450	19510	19450	576
711	20241226	090400	82096470	19450	19420	19450	19420	662
712	20241226	090300	69235140	19430	19440	19440	19410	83
713	20241226	090200	67622940	19490	19490	19490	19490	36
714	20241226	090100	66921300	19500	19500	19500	19500	30
715	20241226	090000	66336300	19510	19510	19510	19490	3323