KissMeData/213500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204100	575073360	8890	8890	8890	8890	1290
3	20241226	204000	575073360	8890	8890	8890	8890	0
4	20241226	203900	575073360	8890	8890	8890	8890	0
5	20241226	203800	575073360	8890	8890	8890	8890	0
6	20241226	203700	575073360	8890	8890	8890	8890	0
7	20241226	203600	575073360	8890	8890	8890	8890	0
8	20241226	203500	575073360	8890	8890	8890	8890	0
9	20241226	203400	575073360	8890	8890	8890	8890	0
10	20241226	203300	575073360	8890	8890	8890	8890	0
11	20241226	203200	575073360	8890	8890	8890	8890	0
12	20241226	203100	575073360	8890	8890	8890	8890	0
13	20241226	203000	575073360	8890	8890	8890	8890	0
14	20241226	202900	575073360	8890	8890	8890	8890	0
15	20241226	202800	575073360	8890	8890	8890	8890	0
16	20241226	202700	575073360	8890	8890	8890	8890	0
17	20241226	202600	575073360	8890	8890	8890	8890	0
18	20241226	202500	575073360	8890	8890	8890	8890	0
19	20241226	202400	575073360	8890	8890	8890	8890	0
20	20241226	202300	575073360	8890	8890	8890	8890	0
21	20241226	202200	575073360	8890	8890	8890	8890	0
22	20241226	202100	575073360	8890	8890	8890	8890	0
23	20241226	202000	575073360	8890	8890	8890	8890	0
24	20241226	201900	575073360	8890	8890	8890	8890	0
25	20241226	201800	575073360	8890	8890	8890	8890	0
26	20241226	201700	575073360	8890	8890	8890	8890	0
27	20241226	201600	575073360	8890	8890	8890	8890	0
28	20241226	201500	575073360	8890	8890	8890	8890	0
29	20241226	201400	575073360	8890	8890	8890	8890	0
30	20241226	201300	575073360	8890	8890	8890	8890	0
31	20241226	201200	575073360	8890	8890	8890	8890	0
32	20241226	201100	575073360	8890	8890	8890	8890	1290
33	20241226	201000	575073360	8890	8890	8890	8890	0
34	20241226	200900	575073360	8890	8890	8890	8890	0
35	20241226	200800	575073360	8890	8890	8890	8890	0
36	20241226	200700	575073360	8890	8890	8890	8890	0
37	20241226	200600	575073360	8890	8890	8890	8890	0
38	20241226	200500	575073360	8890	8890	8890	8890	0
39	20241226	200400	575073360	8890	8890	8890	8890	0
40	20241226	200300	575073360	8890	8890	8890	8890	0
41	20241226	200200	575073360	8890	8890	8890	8890	0
42	20241226	200100	575073360	8890	8890	8890	8890	0
43	20241226	200000	575073360	8890	8890	8890	8890	0
44	20241226	195900	575073360	8890	8890	8890	8890	0
45	20241226	195800	575073360	8890	8890	8890	8890	0
46	20241226	195700	575073360	8890	8890	8890	8890	0
47	20241226	195600	575073360	8890	8890	8890	8890	0
48	20241226	195500	575073360	8890	8890	8890	8890	0
49	20241226	195400	575073360	8890	8890	8890	8890	0
50	20241226	195300	575073360	8890	8890	8890	8890	0
51	20241226	195200	575073360	8890	8890	8890	8890	0
52	20241226	195100	575073360	8890	8890	8890	8890	0
53	20241226	195000	575073360	8890	8890	8890	8890	0
54	20241226	194900	575073360	8890	8890	8890	8890	0
55	20241226	194800	575073360	8890	8890	8890	8890	0
56	20241226	194700	575073360	8890	8890	8890	8890	0
57	20241226	194600	575073360	8890	8890	8890	8890	0
58	20241226	194500	575073360	8890	8890	8890	8890	0
59	20241226	194400	575073360	8890	8890	8890	8890	0
60	20241226	194300	575073360	8890	8890	8890	8890	0
61	20241226	194200	575073360	8890	8890	8890	8890	0
62	20241226	194100	575073360	8890	8890	8890	8890	1290
63	20241226	194000	575073360	8890	8890	8890	8890	0
64	20241226	193900	575073360	8890	8890	8890	8890	0
65	20241226	193800	575073360	8890	8890	8890	8890	0
66	20241226	193700	575073360	8890	8890	8890	8890	0
67	20241226	193600	575073360	8890	8890	8890	8890	0
68	20241226	193500	575073360	8890	8890	8890	8890	0
69	20241226	193400	575073360	8890	8890	8890	8890	0
70	20241226	193300	575073360	8890	8890	8890	8890	0
71	20241226	193200	575073360	8890	8890	8890	8890	0
72	20241226	193100	575073360	8890	8890	8890	8890	0
73	20241226	193000	575073360	8890	8890	8890	8890	0
74	20241226	192900	575073360	8890	8890	8890	8890	0
75	20241226	192800	575073360	8890	8890	8890	8890	0
76	20241226	192700	575073360	8890	8890	8890	8890	0
77	20241226	192600	575073360	8890	8890	8890	8890	0
78	20241226	192500	575073360	8890	8890	8890	8890	0
79	20241226	192400	575073360	8890	8890	8890	8890	0
80	20241226	192300	575073360	8890	8890	8890	8890	0
81	20241226	192200	575073360	8890	8890	8890	8890	0
82	20241226	192100	575073360	8890	8890	8890	8890	0
83	20241226	192000	575073360	8890	8890	8890	8890	0
84	20241226	191900	575073360	8890	8890	8890	8890	0
85	20241226	191800	575073360	8890	8890	8890	8890	0
86	20241226	191700	575073360	8890	8890	8890	8890	0
87	20241226	191600	575073360	8890	8890	8890	8890	0
88	20241226	191500	575073360	8890	8890	8890	8890	0
89	20241226	191400	575073360	8890	8890	8890	8890	0
90	20241226	191300	575073360	8890	8890	8890	8890	0
91	20241226	191200	575073360	8890	8890	8890	8890	0
92	20241226	191100	575073360	8890	8890	8890	8890	1290
93	20241226	191000	575073360	8890	8890	8890	8890	0
94	20241226	190900	575073360	8890	8890	8890	8890	0
95	20241226	190800	575073360	8890	8890	8890	8890	0
96	20241226	190700	575073360	8890	8890	8890	8890	0
97	20241226	190600	575073360	8890	8890	8890	8890	0
98	20241226	190500	575073360	8890	8890	8890	8890	0
99	20241226	190400	575073360	8890	8890	8890	8890	0
100	20241226	190300	575073360	8890	8890	8890	8890	0
101	20241226	190200	575073360	8890	8890	8890	8890	0
102	20241226	190100	575073360	8890	8890	8890	8890	0
103	20241226	190000	575073360	8890	8890	8890	8890	0
104	20241226	185900	575073360	8890	8890	8890	8890	0
105	20241226	185800	575073360	8890	8890	8890	8890	0
106	20241226	185700	575073360	8890	8890	8890	8890	0
107	20241226	185600	575073360	8890	8890	8890	8890	0
108	20241226	185500	575073360	8890	8890	8890	8890	0
109	20241226	185400	575073360	8890	8890	8890	8890	0
110	20241226	185300	575073360	8890	8890	8890	8890	0
111	20241226	185200	575073360	8890	8890	8890	8890	0
112	20241226	185100	575073360	8890	8890	8890	8890	0
113	20241226	185000	575073360	8890	8890	8890	8890	0
114	20241226	184900	575073360	8890	8890	8890	8890	0
115	20241226	184800	575073360	8890	8890	8890	8890	0
116	20241226	184700	575073360	8890	8890	8890	8890	0
117	20241226	184600	575073360	8890	8890	8890	8890	0
118	20241226	184500	575073360	8890	8890	8890	8890	0
119	20241226	184400	575073360	8890	8890	8890	8890	0
120	20241226	184300	575073360	8890	8890	8890	8890	0
121	20241226	184200	575073360	8890	8890	8890	8890	0
122	20241226	184100	575073360	8890	8890	8890	8890	1290
123	20241226	184000	575073360	8890	8890	8890	8890	0
124	20241226	183900	575073360	8890	8890	8890	8890	0
125	20241226	183800	575073360	8890	8890	8890	8890	0
126	20241226	183700	575073360	8890	8890	8890	8890	0
127	20241226	183600	575073360	8890	8890	8890	8890	0
128	20241226	183500	575073360	8890	8890	8890	8890	0
129	20241226	183400	575073360	8890	8890	8890	8890	0
130	20241226	183300	575073360	8890	8890	8890	8890	0
131	20241226	183200	575073360	8890	8890	8890	8890	0
132	20241226	183100	575073360	8890	8890	8890	8890	0
133	20241226	183000	575073360	8890	8890	8890	8890	0
134	20241226	182900	575073360	8890	8890	8890	8890	0
135	20241226	182800	575073360	8890	8890	8890	8890	0
136	20241226	182700	575073360	8890	8890	8890	8890	0
137	20241226	182600	575073360	8890	8890	8890	8890	0
138	20241226	182500	575073360	8890	8890	8890	8890	0
139	20241226	182400	575073360	8890	8890	8890	8890	0
140	20241226	182300	575073360	8890	8890	8890	8890	0
141	20241226	182200	575073360	8890	8890	8890	8890	0
142	20241226	182100	575073360	8890	8890	8890	8890	0
143	20241226	182000	575073360	8890	8890	8890	8890	0
144	20241226	181900	575073360	8890	8890	8890	8890	0
145	20241226	181800	575073360	8890	8890	8890	8890	0
146	20241226	181700	575073360	8890	8890	8890	8890	0
147	20241226	181600	575073360	8890	8890	8890	8890	0
148	20241226	181500	575073360	8890	8890	8890	8890	0
149	20241226	181400	575073360	8890	8890	8890	8890	0
150	20241226	181300	575073360	8890	8890	8890	8890	0
151	20241226	181200	575073360	8890	8890	8890	8890	0
152	20241226	181100	575073360	8890	8890	8890	8890	1290
153	20241226	181000	575073360	8890	8890	8890	8890	0
154	20241226	180900	575073360	8890	8890	8890	8890	0
155	20241226	180800	575073360	8890	8890	8890	8890	0
156	20241226	180700	575073360	8890	8890	8890	8890	0
157	20241226	180600	575073360	8890	8890	8890	8890	0
158	20241226	180500	575073360	8890	8890	8890	8890	0
159	20241226	180400	575073360	8890	8890	8890	8890	0
160	20241226	180300	575073360	8890	8890	8890	8890	0
161	20241226	180200	575073360	8890	8890	8890	8890	0
162	20241226	180100	575073360	8890	8890	8890	8890	0
163	20241226	180000	575073360	8890	8890	8890	8890	0
164	20241226	175900	575073360	8890	8890	8890	8890	0
165	20241226	175800	575073360	8890	8890	8890	8890	0
166	20241226	175700	575073360	8890	8890	8890	8890	0
167	20241226	175600	575073360	8890	8890	8890	8890	0
168	20241226	175500	575073360	8890	8890	8890	8890	0
169	20241226	175400	575073360	8890	8890	8890	8890	0
170	20241226	175300	575073360	8890	8890	8890	8890	0
171	20241226	175200	575073360	8890	8890	8890	8890	0
172	20241226	175100	575073360	8890	8890	8890	8890	0
173	20241226	175000	575073360	8890	8890	8890	8890	0
174	20241226	174900	575073360	8890	8890	8890	8890	0
175	20241226	174800	575073360	8890	8890	8890	8890	0
176	20241226	174700	575073360	8890	8890	8890	8890	0
177	20241226	174600	575073360	8890	8890	8890	8890	0
178	20241226	174500	575073360	8890	8890	8890	8890	0
179	20241226	174400	575073360	8890	8890	8890	8890	0
180	20241226	174300	575073360	8890	8890	8890	8890	0
181	20241226	174200	575073360	8890	8890	8890	8890	0
182	20241226	174100	575073360	8890	8890	8890	8890	1290
183	20241226	174000	575073360	8890	8890	8890	8890	0
184	20241226	173900	575073360	8890	8890	8890	8890	0
185	20241226	173800	575073360	8890	8890	8890	8890	0
186	20241226	173700	575073360	8890	8890	8890	8890	0
187	20241226	173600	575073360	8890	8890	8890	8890	0
188	20241226	173500	575073360	8890	8890	8890	8890	0
189	20241226	173400	575073360	8890	8890	8890	8890	0
190	20241226	173300	575073360	8890	8890	8890	8890	0
191	20241226	173200	575073360	8890	8890	8890	8890	0
192	20241226	173100	575073360	8890	8890	8890	8890	0
193	20241226	173000	575073360	8890	8890	8890	8890	0
194	20241226	172900	575073360	8890	8890	8890	8890	0
195	20241226	172800	575073360	8890	8890	8890	8890	0
196	20241226	172700	575073360	8890	8890	8890	8890	0
197	20241226	172600	575073360	8890	8890	8890	8890	0
198	20241226	172500	575073360	8890	8890	8890	8890	0
199	20241226	172400	575073360	8890	8890	8890	8890	0
200	20241226	172300	575073360	8890	8890	8890	8890	0
201	20241226	172200	575073360	8890	8890	8890	8890	0
202	20241226	172100	575073360	8890	8890	8890	8890	0
203	20241226	172000	575073360	8890	8890	8890	8890	0
204	20241226	171900	575073360	8890	8890	8890	8890	0
205	20241226	171800	575073360	8890	8890	8890	8890	0
206	20241226	171700	575073360	8890	8890	8890	8890	0
207	20241226	171600	575073360	8890	8890	8890	8890	0
208	20241226	171500	575073360	8890	8890	8890	8890	0
209	20241226	171400	575073360	8890	8890	8890	8890	0
210	20241226	171300	575073360	8890	8890	8890	8890	0
211	20241226	171200	575073360	8890	8890	8890	8890	0
212	20241226	171100	575073360	8890	8890	8890	8890	1290
213	20241226	171000	575073360	8890	8890	8890	8890	0
214	20241226	170900	575073360	8890	8890	8890	8890	0
215	20241226	170800	575073360	8890	8890	8890	8890	0
216	20241226	170700	575073360	8890	8890	8890	8890	0
217	20241226	170600	575073360	8890	8890	8890	8890	0
218	20241226	170500	575073360	8890	8890	8890	8890	0
219	20241226	170400	575073360	8890	8890	8890	8890	0
220	20241226	170300	575073360	8890	8890	8890	8890	0
221	20241226	170200	575073360	8890	8890	8890	8890	0
222	20241226	170100	575073360	8890	8890	8890	8890	0
223	20241226	170000	575073360	8890	8890	8890	8890	0
224	20241226	165900	575073360	8890	8890	8890	8890	0
225	20241226	165800	575073360	8890	8890	8890	8890	0
226	20241226	165700	575073360	8890	8890	8890	8890	0
227	20241226	165600	575073360	8890	8890	8890	8890	0
228	20241226	165500	575073360	8890	8890	8890	8890	0
229	20241226	165400	575073360	8890	8890	8890	8890	0
230	20241226	165300	575073360	8890	8890	8890	8890	0
231	20241226	165200	575073360	8890	8890	8890	8890	0
232	20241226	165100	575073360	8890	8890	8890	8890	0
233	20241226	165000	575073360	8890	8890	8890	8890	0
234	20241226	164900	575073360	8890	8890	8890	8890	0
235	20241226	164800	575073360	8890	8890	8890	8890	0
236	20241226	164700	575073360	8890	8890	8890	8890	0
237	20241226	164600	575073360	8890	8890	8890	8890	0
238	20241226	164500	575073360	8890	8890	8890	8890	0
239	20241226	164400	575073360	8890	8890	8890	8890	0
240	20241226	164300	575073360	8890	8890	8890	8890	0
241	20241226	164200	575073360	8890	8890	8890	8890	0
242	20241226	164100	575073360	8890	8890	8890	8890	1290
243	20241226	164000	575073360	8890	8890	8890	8890	0
244	20241226	163900	575073360	8890	8890	8890	8890	0
245	20241226	163800	575073360	8890	8890	8890	8890	0
246	20241226	163700	575073360	8890	8890	8890	8890	0
247	20241226	163600	575073360	8890	8890	8890	8890	0
248	20241226	163500	575073360	8890	8890	8890	8890	0
249	20241226	163400	575073360	8890	8890	8890	8890	0
250	20241226	163300	575073360	8890	8890	8890	8890	0
251	20241226	163200	575073360	8890	8890	8890	8890	0
252	20241226	163100	575073360	8890	8890	8890	8890	0
253	20241226	163000	575073360	8890	8890	8890	8890	0
254	20241226	162900	575073360	8890	8890	8890	8890	0
255	20241226	162800	575073360	8890	8890	8890	8890	0
256	20241226	162700	575073360	8890	8890	8890	8890	0
257	20241226	162600	575073360	8890	8890	8890	8890	0
258	20241226	162500	575073360	8890	8890	8890	8890	0
259	20241226	162400	575073360	8890	8890	8890	8890	0
260	20241226	162300	575073360	8890	8890	8890	8890	0
261	20241226	162200	575073360	8890	8890	8890	8890	0
262	20241226	162100	575073360	8890	8890	8890	8890	0
263	20241226	162000	575073360	8890	8890	8890	8890	0
264	20241226	161900	575073360	8890	8890	8890	8890	0
265	20241226	161800	575073360	8890	8890	8890	8890	0
266	20241226	161700	575073360	8890	8890	8890	8890	0
267	20241226	161600	575073360	8890	8890	8890	8890	0
268	20241226	161500	575073360	8890	8890	8890	8890	0
269	20241226	161400	575073360	8890	8890	8890	8890	0
270	20241226	161300	575073360	8890	8890	8890	8890	0
271	20241226	161200	575073360	8890	8890	8890	8890	0
272	20241226	161100	575073360	8890	8890	8890	8890	1290
273	20241226	161000	575073360	8890	8890	8890	8890	0
274	20241226	160900	575073360	8890	8890	8890	8890	0
275	20241226	160800	575073360	8890	8890	8890	8890	0
276	20241226	160700	575073360	8890	8890	8890	8890	0
277	20241226	160600	575073360	8890	8890	8890	8890	0
278	20241226	160500	575073360	8890	8890	8890	8890	0
279	20241226	160400	575073360	8890	8890	8890	8890	0
280	20241226	160300	575073360	8890	8890	8890	8890	0
281	20241226	160200	575073360	8890	8890	8890	8890	0
282	20241226	160100	575073360	8890	8890	8890	8890	0
283	20241226	160000	575073360	8890	8890	8890	8890	0
284	20241226	155900	575073360	8890	8890	8890	8890	0
285	20241226	155800	575073360	8890	8890	8890	8890	0
286	20241226	155700	575073360	8890	8890	8890	8890	0
287	20241226	155600	575073360	8890	8890	8890	8890	0
288	20241226	155500	575073360	8890	8890	8890	8890	0
289	20241226	155400	575073360	8890	8890	8890	8890	0
290	20241226	155300	575073360	8890	8890	8890	8890	0
291	20241226	155200	575073360	8890	8890	8890	8890	0
292	20241226	155100	575073360	8890	8890	8890	8890	0
293	20241226	155000	575073360	8890	8890	8890	8890	0
294	20241226	154900	575073360	8890	8890	8890	8890	0
295	20241226	154800	575073360	8890	8890	8890	8890	0
296	20241226	154700	575073360	8890	8890	8890	8890	0
297	20241226	154600	575073360	8890	8890	8890	8890	0
298	20241226	154500	575073360	8890	8890	8890	8890	0
299	20241226	154400	575073360	8890	8890	8890	8890	0
300	20241226	154300	575073360	8890	8890	8890	8890	0
301	20241226	154200	575073360	8890	8890	8890	8890	0
302	20241226	154100	575073360	8890	8890	8890	8890	1290
303	20241226	154000	575073360	8890	8890	8890	8890	0
304	20241226	153900	575073360	8890	8890	8890	8890	0
305	20241226	153800	575073360	8890	8890	8890	8890	0
306	20241226	153700	575073360	8890	8890	8890	8890	0
307	20241226	153600	575073360	8890	8890	8890	8890	0
308	20241226	153500	575073360	8890	8890	8890	8890	0
309	20241226	153400	575073360	8890	8890	8890	8890	0
310	20241226	153300	575073360	8890	8890	8890	8890	0
311	20241226	153200	575073360	8890	8890	8890	8890	0
312	20241226	153100	575073360	8890	8890	8890	8890	0
313	20241226	153000	575073360	8890	8890	8890	8890	1290
314	20241226	152900	563605260	8890	8890	8890	8890	0
315	20241226	152800	563605260	8890	8890	8890	8890	0
316	20241226	152700	563605260	8890	8890	8890	8890	0
317	20241226	152600	563605260	8890	8890	8890	8890	0
318	20241226	152500	563605260	8890	8890	8890	8890	0
319	20241226	152400	563605260	8890	8890	8890	8890	0
320	20241226	152300	563605260	8890	8890	8890	8890	0
321	20241226	152200	563605260	8890	8890	8890	8890	0
322	20241226	152100	563605260	8890	8890	8890	8890	0
323	20241226	152000	563605260	8890	8890	8890	8890	0
324	20241226	151900	563605260	8890	8890	8890	8890	4455
325	20241226	151800	524000310	8880	8880	8880	8880	0
326	20241226	151700	524000310	8880	8890	8890	8880	1059
327	20241226	151600	514595940	8880	8890	8890	8880	20
328	20241226	151500	514418150	8880	8890	8890	8880	143
329	20241226	151400	513146940	8880	8880	8880	8880	6
330	20241226	151300	513093660	8880	8890	8890	8880	48
331	20241226	151200	512667080	8870	8870	8870	8870	7
332	20241226	151100	512604990	8890	8890	8890	8880	351
333	20241226	151000	509487640	8880	8880	8880	8880	724
334	20241226	150900	503058520	8890	8880	8890	8880	36
335	20241226	150800	502738590	8880	8880	8880	8880	6
336	20241226	150700	502685310	8890	8880	8890	8880	66
337	20241226	150600	502098630	8890	8890	8890	8890	19
338	20241226	150500	501929720	8880	8890	8890	8880	27
339	20241226	150400	501689850	8890	8880	8890	8880	6
340	20241226	150300	501636560	8880	8880	8890	8880	63
341	20241226	150200	501076580	8880	8890	8890	8880	15
342	20241226	150100	500943260	8880	8880	8880	8880	13
343	20241226	150000	500827820	8880	8880	8880	8880	4
344	20241226	145900	500792300	8890	8890	8890	8880	60
345	20241226	145800	500258950	8890	8880	8890	8880	17
346	20241226	145700	500107880	8880	8880	8880	8880	17
347	20241226	145600	499956920	8890	8880	8890	8880	18
348	20241226	145500	499796910	8880	8880	8880	8880	4
349	20241226	145400	499761390	8890	8890	8890	8880	57
350	20241226	145300	499254750	8880	8890	8890	8880	29
351	20241226	145200	498997030	8880	8870	8880	8870	399
352	20241226	145100	495453980	8880	8870	8880	8870	5
353	20241226	145000	495409620	8880	8870	8880	8870	55
354	20241226	144900	494921290	8870	8870	8880	8870	32
355	20241226	144800	494637250	8870	8870	8870	8870	9
356	20241226	144700	494557420	8870	8880	8880	8870	16
357	20241226	144600	494415380	8880	8880	8880	8880	56
358	20241226	144500	493918100	8870	8880	8880	8870	20
359	20241226	144400	493740640	8870	8880	8880	8870	5
360	20241226	144300	493696280	8870	8880	8880	8870	18
361	20241226	144200	493536510	8880	8880	8880	8870	56
362	20241226	144100	493039270	8870	8870	8870	8870	214
363	20241226	144000	491141090	8880	8880	8880	8880	100
364	20241226	143900	490253090	8890	8880	8890	8880	662
365	20241226	143800	484374210	8880	8890	8890	8880	43
366	20241226	143700	483992000	8880	8880	8880	8880	8
367	20241226	143600	483920960	8880	8880	8890	8880	67
368	20241226	143500	483325830	8880	8890	8890	8880	14
369	20241226	143400	483201400	8880	8880	8880	8880	61
370	20241226	143300	482659720	8890	8890	8890	8890	47
371	20241226	143200	482241890	8890	8900	8900	8890	80
372	20241226	143100	481530380	8890	8890	8890	8890	0
373	20241226	143000	481530380	8890	8890	8890	8890	0
374	20241226	142900	481530380	8890	8910	8910	8890	59
375	20241226	142800	481005170	8900	8900	8900	8900	177
376	20241226	142700	479429870	8900	8900	8900	8900	0
377	20241226	142600	479429870	8900	8900	8900	8900	20
378	20241226	142500	479251870	8890	8880	8890	8880	32
379	20241226	142400	478967400	8880	8890	8890	8880	13
380	20241226	142300	478851840	8890	8890	8890	8890	0
381	20241226	142200	478851840	8890	8890	8890	8890	19
382	20241226	142100	478682930	8880	8900	8900	8880	89
383	20241226	142000	477891420	8900	8900	8900	8900	11
384	20241226	141900	477793520	8900	8900	8900	8900	58
385	20241226	141800	477277320	8900	8900	8900	8900	20
386	20241226	141700	477099320	8900	8910	8910	8900	31
387	20241226	141600	476823200	8910	8910	8910	8910	36
388	20241226	141500	476502440	8910	8910	8910	8910	16
389	20241226	141400	476359880	8900	8900	8900	8900	933
390	20241226	141300	468056180	8890	8900	8900	8890	19
391	20241226	141200	467887160	8900	8900	8900	8900	57
392	20241226	141100	467379860	8900	8900	8900	8900	0
393	20241226	141000	467379860	8900	8910	8910	8900	46
394	20241226	140900	466970130	8890	8910	8910	8890	25
395	20241226	140800	466747560	8900	8900	8900	8900	186
396	20241226	140700	465092160	8910	8910	8910	8910	0
397	20241226	140600	465092160	8910	8910	8910	8910	0
398	20241226	140500	465092160	8910	8900	8910	8900	38
399	20241226	140400	464753760	8910	8910	8910	8910	36
400	20241226	140300	464433000	8910	8910	8910	8910	70
401	20241226	140200	463809300	8910	8900	8910	8900	17
402	20241226	140100	463657840	8890	8880	8890	8880	725
403	20241226	140000	457212680	8890	8890	8890	8890	70
404	20241226	135900	456590380	8880	8880	8880	8880	55
405	20241226	135800	456101980	8880	8880	8880	8880	11
406	20241226	135700	456004300	8870	8870	8870	8870	6
407	20241226	135600	455951080	8880	8880	8880	8880	0
408	20241226	135500	455951080	8880	8880	8880	8880	775
409	20241226	135400	449069080	8890	8890	8890	8890	93
410	20241226	135300	448242310	8890	8890	8890	8890	32
411	20241226	135200	447957830	8900	8900	8900	8900	20
412	20241226	135100	447779830	8900	8900	8900	8900	36
413	20241226	135000	447459430	8900	8900	8900	8900	11
414	20241226	134900	447361530	8900	8900	8900	8900	1
415	20241226	134800	447352630	8910	8900	8910	8900	17
416	20241226	134700	447201170	8910	8910	8910	8910	53
417	20241226	134600	446728940	8910	8910	8910	8910	0
418	20241226	134500	446728940	8910	8900	8910	8900	30
419	20241226	134400	446461730	8910	8910	8910	8910	0
420	20241226	134300	446461730	8910	8900	8910	8900	38
421	20241226	134200	446123510	8900	8900	8900	8900	16
422	20241226	134100	445981110	8890	8900	8900	8880	776
423	20241226	134000	439074840	8900	8890	8900	8890	20877
424	20241226	133900	253475610	8900	8900	8900	8900	14
425	20241226	133800	253351010	8900	8900	8900	8900	55
426	20241226	133700	252861510	8890	8890	8890	8890	10
427	20241226	133600	252772610	8900	8900	8900	8900	34
428	20241226	133500	252470010	8900	8900	8900	8900	28
429	20241226	133400	252220810	8900	8900	8900	8900	37
430	20241226	133300	251891510	8890	8890	8890	8890	5
431	20241226	133200	251847060	8900	8900	8900	8890	34
432	20241226	133100	251544470	8900	8900	8900	8900	0
433	20241226	133000	251544470	8900	8900	8900	8900	36
434	20241226	132900	251224070	8900	8890	8900	8890	11
435	20241226	132800	251126270	8900	8900	8900	8900	27
436	20241226	132700	250885970	8900	8900	8900	8900	0
437	20241226	132600	250885970	8900	8900	8900	8900	36
438	20241226	132500	250565570	8900	8890	8900	8890	32
439	20241226	132400	250280840	8900	8900	8900	8900	12
440	20241226	132300	250174040	8900	8900	8900	8900	0
441	20241226	132200	250174040	8900	8900	8900	8900	13
442	20241226	132100	250058340	8880	8880	8880	8880	8
443	20241226	132000	249987300	8900	8900	8900	8900	0
444	20241226	131900	249987300	8900	8900	8900	8900	0
445	20241226	131800	249987300	8900	8910	8910	8880	6207
446	20241226	131700	194857070	8920	8910	8920	8910	43
447	20241226	131600	194473580	8920	8920	8920	8920	1
448	20241226	131500	194464660	8910	8910	8910	8910	13
449	20241226	131400	194348830	8920	8920	8920	8920	0
450	20241226	131300	194348830	8920	8890	8920	8890	47
451	20241226	131200	193930190	8920	8910	8920	8910	18
452	20241226	131100	193769800	8920	8910	8920	8910	35
453	20241226	131000	193457730	8910	8910	8910	8910	81
454	20241226	130900	192736020	8910	8910	8920	8910	20
455	20241226	130800	192557700	8920	8920	8920	8920	14
456	20241226	130700	192432820	8920	8920	8920	8920	0
457	20241226	130600	192432820	8920	8920	8920	8920	1
458	20241226	130500	192423900	8910	8890	8920	8890	78
459	20241226	130400	191729080	8900	8910	8910	8900	24
460	20241226	130300	191515260	8910	8910	8910	8910	1
461	20241226	130200	191506350	8920	8910	8920	8910	23
462	20241226	130100	191301410	8900	8910	8910	8900	42
463	20241226	130000	190927250	8910	8910	8910	8910	24
464	20241226	125900	190713410	8920	8910	8920	8900	21
465	20241226	125800	190526360	8920	8910	8920	8910	30
466	20241226	125700	190258840	8900	8910	8910	8900	345
467	20241226	125600	187188250	8910	8920	8920	8910	46
468	20241226	125500	186778010	8910	8920	8920	8910	25
469	20241226	125400	186555020	8920	8910	8920	8900	69
470	20241226	125300	185940610	8920	8920	8920	8920	1
471	20241226	125200	185931690	8910	8900	8920	8900	636
472	20241226	125100	180271170	8900	8900	8900	8900	23
473	20241226	125000	180066470	8900	8900	8900	8900	11
474	20241226	124900	179968570	8900	8900	8900	8900	28
475	20241226	124800	179719370	8900	8920	8920	8900	22
476	20241226	124700	179523310	8920	8900	8920	8900	30
477	20241226	124600	179256040	8900	8900	8900	8900	1
478	20241226	124500	179247140	8900	8900	8900	8900	0
479	20241226	124400	179247140	8900	8910	8910	8900	44
480	20241226	124300	178855160	8910	8910	8910	8910	11
481	20241226	124200	178757150	8910	8910	8910	8910	0
482	20241226	124100	178757150	8910	8910	8910	8910	18
483	20241226	124000	178596770	8900	8900	8900	8900	10
484	20241226	123900	178507770	8910	8910	8910	8910	36
485	20241226	123800	178187010	8910	8910	8910	8910	22
486	20241226	123700	177990990	8900	8900	8900	8900	32
487	20241226	123600	177706190	8900	8910	8910	8900	8
488	20241226	123500	177634980	8910	8900	8910	8900	93
489	20241226	123400	176806360	8910	8910	8910	8910	14
490	20241226	123300	176681620	8900	8900	8900	8900	1
491	20241226	123200	176672720	8910	8900	8910	8900	23
492	20241226	123100	176468010	8900	8900	8900	8900	109
493	20241226	123000	175497910	8910	8910	8910	8910	0
494	20241226	122900	175497910	8910	8900	8910	8900	113
495	20241226	122800	174491200	8910	8920	8920	8910	30
496	20241226	122700	174223610	8910	8910	8910	8910	37
497	20241226	122600	173893940	8910	8910	8910	8910	0
498	20241226	122500	173893940	8910	8910	8910	8910	28
499	20241226	122400	173644460	8920	8920	8920	8910	41
500	20241226	122300	173278820	8920	8920	8920	8920	0
501	20241226	122200	173278820	8920	8910	8920	8910	45
502	20241226	122100	172877860	8920	8920	8920	8920	16
503	20241226	122000	172735140	8920	8910	8920	8890	75
504	20241226	121900	172067010	8920	8920	8920	8920	0
505	20241226	121800	172067010	8920	8920	8920	8920	1
506	20241226	121700	172058090	8910	8920	8920	8910	20
507	20241226	121600	171879880	8880	8920	8920	8880	2517
508	20241226	121500	149494830	8930	8930	8930	8930	0
509	20241226	121400	149494830	8930	8930	8930	8920	50
510	20241226	121300	149048650	8930	8920	8930	8920	16
511	20241226	121200	148905880	8930	8920	8930	8920	191
512	20241226	121100	147200350	8930	8920	8930	8920	220
513	20241226	121000	145236260	8910	8920	8920	8910	37
514	20241226	120900	144906230	8920	8920	8920	8920	0
515	20241226	120800	144906230	8920	8900	8920	8900	10
516	20241226	120700	144817210	8920	8910	8920	8910	26
517	20241226	120600	144585410	8920	8920	8920	8920	36
518	20241226	120500	144264290	8920	8910	8920	8910	29
519	20241226	120400	144005890	8920	8920	8920	8910	63
520	20241226	120300	143443990	8910	8920	8920	8910	45
521	20241226	120200	143042600	8920	8920	8920	8910	52
522	20241226	120100	142579150	8920	8920	8920	8920	17
523	20241226	120000	142427510	8920	8900	8920	8900	11
524	20241226	115900	142329590	8910	8910	8910	8910	0
525	20241226	115800	142329590	8910	8920	8920	8910	48
526	20241226	115700	141901800	8920	8920	8920	8920	22
527	20241226	115600	141705560	8920	8910	8920	8900	8
528	20241226	115500	141634330	8910	8910	8910	8910	1
529	20241226	115400	141625420	8900	8920	8920	8900	597
530	20241226	115300	136311680	8920	8920	8920	8920	36
531	20241226	115200	135990560	8910	8910	8920	8910	100
532	20241226	115100	135099540	8910	8910	8910	8910	0
533	20241226	115000	135099540	8910	8900	8910	8900	735
534	20241226	114900	128557840	8910	8910	8910	8910	37
535	20241226	114800	128228170	8910	8930	8930	8910	18
536	20241226	114700	128067660	8920	8930	8930	8920	38
537	20241226	114600	127728330	8930	8930	8930	8930	0
538	20241226	114500	127728330	8930	8920	8930	8920	37
539	20241226	114400	127398280	8920	8930	8930	8920	29
540	20241226	114300	127139390	8920	8930	8930	8920	12
541	20241226	114200	127032240	8920	8920	8920	8920	0
542	20241226	114100	127032240	8920	8920	8920	8920	1
543	20241226	114000	127023320	8920	8920	8930	8910	58
544	20241226	113900	126505870	8920	8910	8920	8910	30
545	20241226	113800	126238560	8930	8930	8930	8930	0
546	20241226	113700	126238560	8930	8930	8930	8930	23
547	20241226	113600	126033170	8930	8920	8930	8910	24
548	20241226	113500	125819200	8920	8920	8920	8920	20
549	20241226	113400	125640800	8920	8920	8920	8920	14
550	20241226	113300	125515920	8920	8920	8920	8920	0
551	20241226	113200	125515920	8920	8890	8920	8890	49
552	20241226	113100	125079450	8900	8910	8920	8900	1107
553	20241226	113000	115221080	8910	8910	8910	8910	201
554	20241226	112900	113430170	8910	8910	8910	8910	21
555	20241226	112800	113243060	8910	8910	8910	8900	58
556	20241226	112700	112726380	8910	8910	8910	8910	13
557	20241226	112600	112610550	8900	8900	8900	8900	0
558	20241226	112500	112610550	8900	8900	8900	8900	18
559	20241226	112400	112450350	8910	8900	8910	8900	19
560	20241226	112300	112281110	8910	8900	8910	8900	288
561	20241226	112200	109717330	8900	8900	8900	8900	0
562	20241226	112100	109717330	8900	8910	8910	8900	13
563	20241226	112000	109601510	8900	8900	8900	8900	10
564	20241226	111900	109512510	8910	8910	8910	8910	36
565	20241226	111800	109191750	8910	8910	8910	8910	0
566	20241226	111700	109191750	8910	8910	8910	8910	32
567	20241226	111600	108906630	8910	8910	8910	8900	13
568	20241226	111500	108790850	8920	8910	8920	8910	30
569	20241226	111400	108523540	8920	8920	8920	8920	100
570	20241226	111300	107631540	8920	8910	8920	8910	27
571	20241226	111200	107390810	8920	8900	8920	8900	11
572	20241226	111100	107292880	8910	8910	8910	8910	37
573	20241226	111000	106963210	8910	8910	8910	8910	22
574	20241226	110900	106767190	8910	8910	8910	8910	12
575	20241226	110800	106660270	8910	8900	8910	8900	65
576	20241226	110700	106081200	8910	8910	8910	8910	50
577	20241226	110600	105635700	8910	8910	8910	8910	11
578	20241226	110500	105537690	8910	8910	8910	8910	1
579	20241226	110400	105528780	8900	8900	8900	8900	17
580	20241226	110300	105377480	8910	8910	8910	8910	21
581	20241226	110200	105190370	8910	8910	8910	8910	36
582	20241226	110100	104869610	8890	8900	8900	8890	20
583	20241226	110000	104691780	8910	8900	8920	8900	24
584	20241226	105900	104477830	8920	8910	8920	8910	2
585	20241226	105800	104460000	8910	8910	8910	8910	48
586	20241226	105700	104032320	8910	8910	8910	8910	0
587	20241226	105600	104032320	8910	8900	8910	8900	30
588	20241226	105500	103765110	8900	8900	8900	8900	0
589	20241226	105400	103765110	8900	8910	8910	8900	46
590	20241226	105300	103355350	8900	8900	8900	8900	6
591	20241226	105200	103301950	8910	8880	8910	8880	7
592	20241226	105100	103239760	8900	8910	8910	8900	31
593	20241226	105000	102963750	8910	8880	8910	8880	41
594	20241226	104900	102598510	8900	8900	8900	8880	362
595	20241226	104800	99382990	8890	8890	8890	8890	10
596	20241226	104700	99294090	8900	8900	8900	8900	0
597	20241226	104600	99294090	8900	8900	8900	8870	70
598	20241226	104500	98671650	8900	8900	8900	8900	0
599	20241226	104400	98671650	8900	8900	8900	8900	3
600	20241226	104300	98644950	8900	8900	8910	8900	30
601	20241226	104200	98377760	8910	8910	8910	8910	0
602	20241226	104100	98377760	8910	8910	8910	8910	36
603	20241226	104000	98057000	8910	8900	8910	8900	31
604	20241226	103900	97780980	8910	8910	8910	8910	0
605	20241226	103800	97780980	8910	8910	8910	8910	0
606	20241226	103700	97780980	8910	8910	8910	8910	36
607	20241226	103600	97460220	8910	8900	8910	8900	34
608	20241226	103500	97157400	8890	8910	8910	8890	8
609	20241226	103400	97086230	8900	8900	8900	8900	10
610	20241226	103300	96997230	8900	8900	8900	8900	52
611	20241226	103200	96534430	8900	8900	8900	8900	13
612	20241226	103100	96418730	8890	8900	8900	8890	5
613	20241226	103000	96374260	8920	8920	8920	8920	0
614	20241226	102900	96374260	8920	8910	8920	8910	54
615	20241226	102800	95892940	8910	8900	8910	8900	25
616	20241226	102700	95670310	8900	8900	8900	8900	5
617	20241226	102600	95625810	8900	8910	8910	8900	37
618	20241226	102500	95296330	8910	8910	8910	8910	12
619	20241226	102400	95189410	8910	8910	8910	8910	0
620	20241226	102300	95189410	8910	8910	8920	8910	25
621	20241226	102200	94966640	8900	8900	8900	8900	2
622	20241226	102100	94948840	8900	8920	8920	8900	91
623	20241226	102000	94137960	8920	8910	8920	8910	70
624	20241226	101900	93514240	8910	8910	8910	8890	76
625	20241226	101800	92837240	8910	8910	8910	8910	0
626	20241226	101700	92837240	8910	8910	8910	8910	0
627	20241226	101600	92837240	8910	8900	8910	8900	21
628	20241226	101500	92650140	8870	8880	8880	8870	59
629	20241226	101400	92126310	8880	8880	8910	8880	58
630	20241226	101300	91610330	8900	8890	8900	8890	2165
631	20241226	101200	72351430	8880	8860	8880	8860	217
632	20241226	101100	70427020	8860	8860	8860	8860	1
633	20241226	101000	70418160	8860	8860	8870	8860	27
634	20241226	100900	70178700	8870	8870	8870	8870	23
635	20241226	100800	69974690	8870	8870	8870	8870	37
636	20241226	100700	69646500	8870	8870	8870	8870	6
637	20241226	100600	69593280	8880	8870	8880	8870	19
638	20241226	100500	69424640	8870	8870	8870	8870	92
639	20241226	100400	68608600	8880	8880	8890	8880	124
640	20241226	100300	67507470	8890	8890	8890	8880	186
641	20241226	100200	65854010	8890	8890	8890	8890	0
642	20241226	100100	65854010	8890	8880	8890	8880	392
643	20241226	100000	62372950	8870	8870	8870	8870	0
644	20241226	095900	62372950	8870	8860	8870	8860	959
645	20241226	095800	53870430	8860	8860	8860	8860	1
646	20241226	095700	53861570	8850	8840	8850	8840	1414
647	20241226	095600	41349670	8850	8850	8850	8850	20
648	20241226	095500	41172670	8830	8840	8840	8830	249
649	20241226	095400	38971570	8840	8840	8840	8840	0
650	20241226	095300	38971570	8840	8840	8840	8840	0
651	20241226	095200	38971570	8840	8840	8840	8840	16
652	20241226	095100	38830130	8840	8840	8840	8830	58
653	20241226	095000	38317510	8840	8840	8840	8840	0
654	20241226	094900	38317510	8840	8840	8840	8840	31
655	20241226	094800	38043470	8840	8840	8840	8840	0
656	20241226	094700	38043470	8840	8840	8840	8830	67
657	20241226	094600	37451240	8840	8840	8840	8840	54
658	20241226	094500	36973880	8840	8840	8840	8840	1
659	20241226	094400	36965040	8830	8830	8840	8830	614
660	20241226	094300	31543300	8830	8840	8840	8830	113
661	20241226	094200	30544470	8850	8850	8850	8850	69
662	20241226	094100	29933820	8850	8840	8850	8840	509
663	20241226	094000	25434250	8830	8840	8840	8830	17
664	20241226	093900	25283990	8830	8830	8830	8830	7
665	20241226	093800	25222180	8830	8830	8830	8830	0
666	20241226	093700	25222180	8830	8830	8840	8830	466
667	20241226	093600	21107380	8820	8820	8820	8820	1
668	20241226	093500	21098560	8800	8830	8830	8800	11
669	20241226	093400	21001700	8800	8820	8820	8800	558
670	20241226	093300	16082400	8820	8820	8820	8820	2
671	20241226	093200	16064760	8810	8810	8810	8810	13
672	20241226	093100	15950230	8800	8800	8800	8800	6
673	20241226	093000	15897430	8810	8810	8810	8810	0
674	20241226	092900	15897430	8810	8810	8810	8810	29
675	20241226	092800	15641940	8810	8810	8810	8810	1
676	20241226	092700	15633130	8800	8800	8800	8790	14
677	20241226	092600	15510000	8810	8810	8810	8810	0
678	20241226	092500	15510000	8810	8810	8810	8810	11
679	20241226	092400	15413090	8810	8810	8810	8810	0
680	20241226	092300	15413090	8810	8790	8810	8790	15
681	20241226	092200	15281100	8790	8790	8790	8790	115
682	20241226	092100	14270250	8810	8800	8810	8800	36
683	20241226	092000	13953250	8800	8800	8800	8800	0
684	20241226	091900	13953250	8800	8800	8800	8800	27
685	20241226	091800	13715650	8810	8810	8810	8810	23
686	20241226	091700	13513020	8820	8820	8820	8820	11
687	20241226	091600	13416000	8820	8820	8820	8820	0
688	20241226	091500	13416000	8820	8820	8820	8820	24
689	20241226	091400	13204320	8810	8810	8810	8810	11
690	20241226	091300	13107410	8800	8800	8800	8800	0
691	20241226	091200	13107410	8800	8810	8810	8800	27
692	20241226	091100	12869640	8810	8810	8810	8810	12
693	20241226	091000	12763920	8820	8820	8820	8820	7
694	20241226	090900	12702180	8830	8790	8830	8790	102
695	20241226	090800	11805530	8790	8830	8830	8790	101
696	20241226	090700	10917430	8830	8830	8830	8830	14
697	20241226	090600	10793810	8830	8810	8830	8810	11
698	20241226	090500	10696740	8800	8800	8800	8800	0
699	20241226	090400	10696740	8800	8820	8820	8800	486
700	20241226	090300	6419480	8820	8820	8820	8820	0
701	20241226	090200	6419480	8820	8820	8820	8820	214
702	20241226	090100	4532000	8800	8800	8800	8800	0
703	20241226	090000	4532000	8800	8800	8800	8800	515