KissMeData/206640/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203900	1174258600	15820	15820	15820	15820	1420
3	20241226	203800	1174258600	15820	15820	15820	15820	0
4	20241226	203700	1174258600	15820	15820	15820	15820	0
5	20241226	203600	1174258600	15820	15820	15820	15820	0
6	20241226	203500	1174258600	15820	15820	15820	15820	0
7	20241226	203400	1174258600	15820	15820	15820	15820	0
8	20241226	203300	1174258600	15820	15820	15820	15820	0
9	20241226	203200	1174258600	15820	15820	15820	15820	0
10	20241226	203100	1174258600	15820	15820	15820	15820	0
11	20241226	203000	1174258600	15820	15820	15820	15820	0
12	20241226	202900	1174258600	15820	15820	15820	15820	0
13	20241226	202800	1174258600	15820	15820	15820	15820	0
14	20241226	202700	1174258600	15820	15820	15820	15820	0
15	20241226	202600	1174258600	15820	15820	15820	15820	0
16	20241226	202500	1174258600	15820	15820	15820	15820	0
17	20241226	202400	1174258600	15820	15820	15820	15820	0
18	20241226	202300	1174258600	15820	15820	15820	15820	0
19	20241226	202200	1174258600	15820	15820	15820	15820	0
20	20241226	202100	1174258600	15820	15820	15820	15820	0
21	20241226	202000	1174258600	15820	15820	15820	15820	0
22	20241226	201900	1174258600	15820	15820	15820	15820	0
23	20241226	201800	1174258600	15820	15820	15820	15820	0
24	20241226	201700	1174258600	15820	15820	15820	15820	0
25	20241226	201600	1174258600	15820	15820	15820	15820	0
26	20241226	201500	1174258600	15820	15820	15820	15820	0
27	20241226	201400	1174258600	15820	15820	15820	15820	0
28	20241226	201300	1174258600	15820	15820	15820	15820	0
29	20241226	201200	1174258600	15820	15820	15820	15820	0
30	20241226	201100	1174258600	15820	15820	15820	15820	0
31	20241226	201000	1174258600	15820	15820	15820	15820	0
32	20241226	200900	1174258600	15820	15820	15820	15820	1420
33	20241226	200800	1174258600	15820	15820	15820	15820	0
34	20241226	200700	1174258600	15820	15820	15820	15820	0
35	20241226	200600	1174258600	15820	15820	15820	15820	0
36	20241226	200500	1174258600	15820	15820	15820	15820	0
37	20241226	200400	1174258600	15820	15820	15820	15820	0
38	20241226	200300	1174258600	15820	15820	15820	15820	0
39	20241226	200200	1174258600	15820	15820	15820	15820	0
40	20241226	200100	1174258600	15820	15820	15820	15820	0
41	20241226	200000	1174258600	15820	15820	15820	15820	0
42	20241226	195900	1174258600	15820	15820	15820	15820	0
43	20241226	195800	1174258600	15820	15820	15820	15820	0
44	20241226	195700	1174258600	15820	15820	15820	15820	0
45	20241226	195600	1174258600	15820	15820	15820	15820	0
46	20241226	195500	1174258600	15820	15820	15820	15820	0
47	20241226	195400	1174258600	15820	15820	15820	15820	0
48	20241226	195300	1174258600	15820	15820	15820	15820	0
49	20241226	195200	1174258600	15820	15820	15820	15820	0
50	20241226	195100	1174258600	15820	15820	15820	15820	0
51	20241226	195000	1174258600	15820	15820	15820	15820	0
52	20241226	194900	1174258600	15820	15820	15820	15820	0
53	20241226	194800	1174258600	15820	15820	15820	15820	0
54	20241226	194700	1174258600	15820	15820	15820	15820	0
55	20241226	194600	1174258600	15820	15820	15820	15820	0
56	20241226	194500	1174258600	15820	15820	15820	15820	0
57	20241226	194400	1174258600	15820	15820	15820	15820	0
58	20241226	194300	1174258600	15820	15820	15820	15820	0
59	20241226	194200	1174258600	15820	15820	15820	15820	0
60	20241226	194100	1174258600	15820	15820	15820	15820	0
61	20241226	194000	1174258600	15820	15820	15820	15820	0
62	20241226	193900	1174258600	15820	15820	15820	15820	1420
63	20241226	193800	1174258600	15820	15820	15820	15820	0
64	20241226	193700	1174258600	15820	15820	15820	15820	0
65	20241226	193600	1174258600	15820	15820	15820	15820	0
66	20241226	193500	1174258600	15820	15820	15820	15820	0
67	20241226	193400	1174258600	15820	15820	15820	15820	0
68	20241226	193300	1174258600	15820	15820	15820	15820	0
69	20241226	193200	1174258600	15820	15820	15820	15820	0
70	20241226	193100	1174258600	15820	15820	15820	15820	0
71	20241226	193000	1174258600	15820	15820	15820	15820	0
72	20241226	192900	1174258600	15820	15820	15820	15820	0
73	20241226	192800	1174258600	15820	15820	15820	15820	0
74	20241226	192700	1174258600	15820	15820	15820	15820	0
75	20241226	192600	1174258600	15820	15820	15820	15820	0
76	20241226	192500	1174258600	15820	15820	15820	15820	0
77	20241226	192400	1174258600	15820	15820	15820	15820	0
78	20241226	192300	1174258600	15820	15820	15820	15820	0
79	20241226	192200	1174258600	15820	15820	15820	15820	0
80	20241226	192100	1174258600	15820	15820	15820	15820	0
81	20241226	192000	1174258600	15820	15820	15820	15820	0
82	20241226	191900	1174258600	15820	15820	15820	15820	0
83	20241226	191800	1174258600	15820	15820	15820	15820	0
84	20241226	191700	1174258600	15820	15820	15820	15820	0
85	20241226	191600	1174258600	15820	15820	15820	15820	0
86	20241226	191500	1174258600	15820	15820	15820	15820	0
87	20241226	191400	1174258600	15820	15820	15820	15820	0
88	20241226	191300	1174258600	15820	15820	15820	15820	0
89	20241226	191200	1174258600	15820	15820	15820	15820	0
90	20241226	191100	1174258600	15820	15820	15820	15820	0
91	20241226	191000	1174258600	15820	15820	15820	15820	0
92	20241226	190900	1174258600	15820	15820	15820	15820	1420
93	20241226	190800	1174258600	15820	15820	15820	15820	0
94	20241226	190700	1174258600	15820	15820	15820	15820	0
95	20241226	190600	1174258600	15820	15820	15820	15820	0
96	20241226	190500	1174258600	15820	15820	15820	15820	0
97	20241226	190400	1174258600	15820	15820	15820	15820	0
98	20241226	190300	1174258600	15820	15820	15820	15820	0
99	20241226	190200	1174258600	15820	15820	15820	15820	0
100	20241226	190100	1174258600	15820	15820	15820	15820	0
101	20241226	190000	1174258600	15820	15820	15820	15820	0
102	20241226	185900	1174258600	15820	15820	15820	15820	0
103	20241226	185800	1174258600	15820	15820	15820	15820	0
104	20241226	185700	1174258600	15820	15820	15820	15820	0
105	20241226	185600	1174258600	15820	15820	15820	15820	0
106	20241226	185500	1174258600	15820	15820	15820	15820	0
107	20241226	185400	1174258600	15820	15820	15820	15820	0
108	20241226	185300	1174258600	15820	15820	15820	15820	0
109	20241226	185200	1174258600	15820	15820	15820	15820	0
110	20241226	185100	1174258600	15820	15820	15820	15820	0
111	20241226	185000	1174258600	15820	15820	15820	15820	0
112	20241226	184900	1174258600	15820	15820	15820	15820	0
113	20241226	184800	1174258600	15820	15820	15820	15820	0
114	20241226	184700	1174258600	15820	15820	15820	15820	0
115	20241226	184600	1174258600	15820	15820	15820	15820	0
116	20241226	184500	1174258600	15820	15820	15820	15820	0
117	20241226	184400	1174258600	15820	15820	15820	15820	0
118	20241226	184300	1174258600	15820	15820	15820	15820	0
119	20241226	184200	1174258600	15820	15820	15820	15820	0
120	20241226	184100	1174258600	15820	15820	15820	15820	0
121	20241226	184000	1174258600	15820	15820	15820	15820	0
122	20241226	183900	1174258600	15820	15820	15820	15820	1420
123	20241226	183800	1174258600	15820	15820	15820	15820	0
124	20241226	183700	1174258600	15820	15820	15820	15820	0
125	20241226	183600	1174258600	15820	15820	15820	15820	0
126	20241226	183500	1174258600	15820	15820	15820	15820	0
127	20241226	183400	1174258600	15820	15820	15820	15820	0
128	20241226	183300	1174258600	15820	15820	15820	15820	0
129	20241226	183200	1174258600	15820	15820	15820	15820	0
130	20241226	183100	1174258600	15820	15820	15820	15820	0
131	20241226	183000	1174258600	15820	15820	15820	15820	0
132	20241226	182900	1174258600	15820	15820	15820	15820	0
133	20241226	182800	1174258600	15820	15820	15820	15820	0
134	20241226	182700	1174258600	15820	15820	15820	15820	0
135	20241226	182600	1174258600	15820	15820	15820	15820	0
136	20241226	182500	1174258600	15820	15820	15820	15820	0
137	20241226	182400	1174258600	15820	15820	15820	15820	0
138	20241226	182300	1174258600	15820	15820	15820	15820	0
139	20241226	182200	1174258600	15820	15820	15820	15820	0
140	20241226	182100	1174258600	15820	15820	15820	15820	0
141	20241226	182000	1174258600	15820	15820	15820	15820	0
142	20241226	181900	1174258600	15820	15820	15820	15820	0
143	20241226	181800	1174258600	15820	15820	15820	15820	0
144	20241226	181700	1174258600	15820	15820	15820	15820	0
145	20241226	181600	1174258600	15820	15820	15820	15820	0
146	20241226	181500	1174258600	15820	15820	15820	15820	0
147	20241226	181400	1174258600	15820	15820	15820	15820	0
148	20241226	181300	1174258600	15820	15820	15820	15820	0
149	20241226	181200	1174258600	15820	15820	15820	15820	0
150	20241226	181100	1174258600	15820	15820	15820	15820	0
151	20241226	181000	1174258600	15820	15820	15820	15820	0
152	20241226	180900	1174258600	15820	15820	15820	15820	1420
153	20241226	180800	1174258600	15820	15820	15820	15820	0
154	20241226	180700	1174258600	15820	15820	15820	15820	0
155	20241226	180600	1174258600	15820	15820	15820	15820	0
156	20241226	180500	1174258600	15820	15820	15820	15820	0
157	20241226	180400	1174258600	15820	15820	15820	15820	0
158	20241226	180300	1174258600	15820	15820	15820	15820	0
159	20241226	180200	1174258600	15820	15820	15820	15820	0
160	20241226	180100	1174258600	15820	15820	15820	15820	0
161	20241226	180000	1174258600	15820	15820	15820	15820	0
162	20241226	175900	1174258600	15820	15820	15820	15820	0
163	20241226	175800	1174258600	15820	15820	15820	15820	0
164	20241226	175700	1174258600	15820	15820	15820	15820	0
165	20241226	175600	1174258600	15820	15820	15820	15820	0
166	20241226	175500	1174258600	15820	15820	15820	15820	0
167	20241226	175400	1174258600	15820	15820	15820	15820	0
168	20241226	175300	1174258600	15820	15820	15820	15820	0
169	20241226	175200	1174258600	15820	15820	15820	15820	0
170	20241226	175100	1174258600	15820	15820	15820	15820	0
171	20241226	175000	1174258600	15820	15820	15820	15820	0
172	20241226	174900	1174258600	15820	15820	15820	15820	0
173	20241226	174800	1174258600	15820	15820	15820	15820	0
174	20241226	174700	1174258600	15820	15820	15820	15820	0
175	20241226	174600	1174258600	15820	15820	15820	15820	0
176	20241226	174500	1174258600	15820	15820	15820	15820	0
177	20241226	174400	1174258600	15820	15820	15820	15820	0
178	20241226	174300	1174258600	15820	15820	15820	15820	0
179	20241226	174200	1174258600	15820	15820	15820	15820	0
180	20241226	174100	1174258600	15820	15820	15820	15820	0
181	20241226	174000	1174258600	15820	15820	15820	15820	0
182	20241226	173900	1174258600	15820	15820	15820	15820	1420
183	20241226	173800	1174258600	15820	15820	15820	15820	0
184	20241226	173700	1174258600	15820	15820	15820	15820	0
185	20241226	173600	1174258600	15820	15820	15820	15820	0
186	20241226	173500	1174258600	15820	15820	15820	15820	0
187	20241226	173400	1174258600	15820	15820	15820	15820	0
188	20241226	173300	1174258600	15820	15820	15820	15820	0
189	20241226	173200	1174258600	15820	15820	15820	15820	0
190	20241226	173100	1174258600	15820	15820	15820	15820	0
191	20241226	173000	1174258600	15820	15820	15820	15820	0
192	20241226	172900	1174258600	15820	15820	15820	15820	0
193	20241226	172800	1174258600	15820	15820	15820	15820	0
194	20241226	172700	1174258600	15820	15820	15820	15820	0
195	20241226	172600	1174258600	15820	15820	15820	15820	0
196	20241226	172500	1174258600	15820	15820	15820	15820	0
197	20241226	172400	1174258600	15820	15820	15820	15820	0
198	20241226	172300	1174258600	15820	15820	15820	15820	0
199	20241226	172200	1174258600	15820	15820	15820	15820	0
200	20241226	172100	1174258600	15820	15820	15820	15820	0
201	20241226	172000	1174258600	15820	15820	15820	15820	0
202	20241226	171900	1174258600	15820	15820	15820	15820	0
203	20241226	171800	1174258600	15820	15820	15820	15820	0
204	20241226	171700	1174258600	15820	15820	15820	15820	0
205	20241226	171600	1174258600	15820	15820	15820	15820	0
206	20241226	171500	1174258600	15820	15820	15820	15820	0
207	20241226	171400	1174258600	15820	15820	15820	15820	0
208	20241226	171300	1174258600	15820	15820	15820	15820	0
209	20241226	171200	1174258600	15820	15820	15820	15820	0
210	20241226	171100	1174258600	15820	15820	15820	15820	0
211	20241226	171000	1174258600	15820	15820	15820	15820	0
212	20241226	170900	1174258600	15820	15820	15820	15820	1420
213	20241226	170800	1174258600	15820	15820	15820	15820	0
214	20241226	170700	1174258600	15820	15820	15820	15820	0
215	20241226	170600	1174258600	15820	15820	15820	15820	0
216	20241226	170500	1174258600	15820	15820	15820	15820	0
217	20241226	170400	1174258600	15820	15820	15820	15820	0
218	20241226	170300	1174258600	15820	15820	15820	15820	0
219	20241226	170200	1174258600	15820	15820	15820	15820	0
220	20241226	170100	1174258600	15820	15820	15820	15820	0
221	20241226	170000	1174258600	15820	15820	15820	15820	0
222	20241226	165900	1174258600	15820	15820	15820	15820	0
223	20241226	165800	1174258600	15820	15820	15820	15820	0
224	20241226	165700	1174258600	15820	15820	15820	15820	0
225	20241226	165600	1174258600	15820	15820	15820	15820	0
226	20241226	165500	1174258600	15820	15820	15820	15820	0
227	20241226	165400	1174258600	15820	15820	15820	15820	0
228	20241226	165300	1174258600	15820	15820	15820	15820	0
229	20241226	165200	1174258600	15820	15820	15820	15820	0
230	20241226	165100	1174258600	15820	15820	15820	15820	0
231	20241226	165000	1174258600	15820	15820	15820	15820	0
232	20241226	164900	1174258600	15820	15820	15820	15820	0
233	20241226	164800	1174258600	15820	15820	15820	15820	0
234	20241226	164700	1174258600	15820	15820	15820	15820	0
235	20241226	164600	1174258600	15820	15820	15820	15820	0
236	20241226	164500	1174258600	15820	15820	15820	15820	0
237	20241226	164400	1174258600	15820	15820	15820	15820	0
238	20241226	164300	1174258600	15820	15820	15820	15820	0
239	20241226	164200	1174258600	15820	15820	15820	15820	0
240	20241226	164100	1174258600	15820	15820	15820	15820	0
241	20241226	164000	1174258600	15820	15820	15820	15820	0
242	20241226	163900	1174258600	15820	15820	15820	15820	1420
243	20241226	163800	1174258600	15820	15820	15820	15820	0
244	20241226	163700	1174258600	15820	15820	15820	15820	0
245	20241226	163600	1174258600	15820	15820	15820	15820	0
246	20241226	163500	1174258600	15820	15820	15820	15820	0
247	20241226	163400	1174258600	15820	15820	15820	15820	0
248	20241226	163300	1174258600	15820	15820	15820	15820	0
249	20241226	163200	1174258600	15820	15820	15820	15820	0
250	20241226	163100	1174258600	15820	15820	15820	15820	0
251	20241226	163000	1174258600	15820	15820	15820	15820	0
252	20241226	162900	1174258600	15820	15820	15820	15820	0
253	20241226	162800	1174258600	15820	15820	15820	15820	0
254	20241226	162700	1174258600	15820	15820	15820	15820	0
255	20241226	162600	1174258600	15820	15820	15820	15820	0
256	20241226	162500	1174258600	15820	15820	15820	15820	0
257	20241226	162400	1174258600	15820	15820	15820	15820	0
258	20241226	162300	1174258600	15820	15820	15820	15820	0
259	20241226	162200	1174258600	15820	15820	15820	15820	0
260	20241226	162100	1174258600	15820	15820	15820	15820	0
261	20241226	162000	1174258600	15820	15820	15820	15820	0
262	20241226	161900	1174258600	15820	15820	15820	15820	0
263	20241226	161800	1174258600	15820	15820	15820	15820	0
264	20241226	161700	1174258600	15820	15820	15820	15820	0
265	20241226	161600	1174258600	15820	15820	15820	15820	0
266	20241226	161500	1174258600	15820	15820	15820	15820	0
267	20241226	161400	1174258600	15820	15820	15820	15820	0
268	20241226	161300	1174258600	15820	15820	15820	15820	0
269	20241226	161200	1174258600	15820	15820	15820	15820	0
270	20241226	161100	1174258600	15820	15820	15820	15820	0
271	20241226	161000	1174258600	15820	15820	15820	15820	0
272	20241226	160900	1174258600	15820	15820	15820	15820	1420
273	20241226	160800	1174258600	15820	15820	15820	15820	0
274	20241226	160700	1174258600	15820	15820	15820	15820	0
275	20241226	160600	1174258600	15820	15820	15820	15820	0
276	20241226	160500	1174258600	15820	15820	15820	15820	0
277	20241226	160400	1174258600	15820	15820	15820	15820	0
278	20241226	160300	1174258600	15820	15820	15820	15820	0
279	20241226	160200	1174258600	15820	15820	15820	15820	0
280	20241226	160100	1174258600	15820	15820	15820	15820	0
281	20241226	160000	1174258600	15820	15820	15820	15820	0
282	20241226	155900	1174258600	15820	15820	15820	15820	0
283	20241226	155800	1174258600	15820	15820	15820	15820	0
284	20241226	155700	1174258600	15820	15820	15820	15820	0
285	20241226	155600	1174258600	15820	15820	15820	15820	0
286	20241226	155500	1174258600	15820	15820	15820	15820	0
287	20241226	155400	1174258600	15820	15820	15820	15820	0
288	20241226	155300	1174258600	15820	15820	15820	15820	0
289	20241226	155200	1174258600	15820	15820	15820	15820	0
290	20241226	155100	1174258600	15820	15820	15820	15820	0
291	20241226	155000	1174258600	15820	15820	15820	15820	0
292	20241226	154900	1174258600	15820	15820	15820	15820	0
293	20241226	154800	1174258600	15820	15820	15820	15820	0
294	20241226	154700	1174258600	15820	15820	15820	15820	0
295	20241226	154600	1174258600	15820	15820	15820	15820	0
296	20241226	154500	1174258600	15820	15820	15820	15820	0
297	20241226	154400	1174258600	15820	15820	15820	15820	0
298	20241226	154300	1174258600	15820	15820	15820	15820	0
299	20241226	154200	1174258600	15820	15820	15820	15820	0
300	20241226	154100	1174258600	15820	15820	15820	15820	0
301	20241226	154000	1174258600	15820	15820	15820	15820	0
302	20241226	153900	1174258600	15820	15820	15820	15820	1420
303	20241226	153800	1174258600	15820	15820	15820	15820	0
304	20241226	153700	1174258600	15820	15820	15820	15820	0
305	20241226	153600	1174258600	15820	15820	15820	15820	0
306	20241226	153500	1174258600	15820	15820	15820	15820	0
307	20241226	153400	1174258600	15820	15820	15820	15820	0
308	20241226	153300	1174258600	15820	15820	15820	15820	0
309	20241226	153200	1174258600	15820	15820	15820	15820	0
310	20241226	153100	1174258600	15820	15820	15820	15820	0
311	20241226	153000	1174258600	15820	15820	15820	15820	1420
312	20241226	152900	1151794200	15830	15830	15830	15830	0
313	20241226	152800	1151794200	15830	15830	15830	15830	0
314	20241226	152700	1151794200	15830	15830	15830	15830	0
315	20241226	152600	1151794200	15830	15830	15830	15830	0
316	20241226	152500	1151794200	15830	15830	15830	15830	0
317	20241226	152400	1151794200	15830	15830	15830	15830	0
318	20241226	152300	1151794200	15830	15830	15830	15830	0
319	20241226	152200	1151794200	15830	15830	15830	15830	0
320	20241226	152100	1151794200	15830	15830	15830	15830	0
321	20241226	152000	1151794200	15830	15830	15830	15830	0
322	20241226	151900	1151794200	15830	15870	15870	15830	273
323	20241226	151800	1147465360	15860	15860	15860	15830	134
324	20241226	151700	1145341520	15830	15830	15830	15830	11
325	20241226	151600	1145167390	15830	15850	15850	15830	622
326	20241226	151500	1135310990	15850	15850	15860	15850	107
327	20241226	151400	1133614010	15850	15860	15860	15850	374
328	20241226	151300	1127685490	15860	15850	15860	15850	2
329	20241226	151200	1127653780	15850	15840	15860	15840	498
330	20241226	151100	1119761250	15830	15860	15860	15830	701
331	20241226	151000	1108656220	15850	15850	15860	15850	60
332	20241226	150900	1107705210	15860	15870	15870	15850	1024
333	20241226	150800	1091465820	15870	15860	15870	15860	2
334	20241226	150700	1091434090	15860	15860	15860	15860	2
335	20241226	150600	1091402370	15870	15860	15870	15860	59
336	20241226	150500	1090466230	15850	15850	15850	15850	52
337	20241226	150400	1089642030	15850	15860	15860	15850	939
338	20241226	150300	1074757060	15860	15860	15860	15860	240
339	20241226	150200	1070950660	15860	15870	15870	15860	405
340	20241226	150100	1064526700	15870	15880	15880	15870	1481
341	20241226	150000	1041014170	15880	15890	15890	15880	78
342	20241226	145900	1039774760	15900	15890	15900	15890	21
343	20241226	145800	1039440870	15880	15880	15880	15880	2
344	20241226	145700	1039409110	15910	15910	15910	15910	20
345	20241226	145600	1039090910	15880	15890	15890	15880	79
346	20241226	145500	1037836220	15890	15890	15890	15890	3
347	20241226	145400	1037788550	15880	15900	15900	15880	174
348	20241226	145300	1035022070	15900	15900	15900	15900	23
349	20241226	145200	1034656370	15900	15900	15900	15900	127
350	20241226	145100	1032637070	15900	15900	15900	15900	29
351	20241226	145000	1032175970	15900	15900	15900	15900	73
352	20241226	144900	1031015270	15880	15900	15900	15880	1084
353	20241226	144800	1013786820	15920	15910	15920	15910	25
354	20241226	144700	1013388870	15910	15910	15910	15910	125
355	20241226	144600	1011400120	15910	15910	15910	15910	2
356	20241226	144500	1011368300	15910	15900	15910	15900	3
357	20241226	144400	1011320590	15900	15900	15900	15900	1
358	20241226	144300	1011304690	15900	15900	15900	15900	32
359	20241226	144200	1010795890	15890	15890	15890	15890	1
360	20241226	144100	1010780000	15890	15900	15900	15890	22
361	20241226	144000	1010430220	15890	15890	15890	15890	1
362	20241226	143900	1010414330	15890	15890	15890	15890	86
363	20241226	143800	1009047790	15890	15880	15890	15880	85
364	20241226	143700	1007697790	15880	15880	15880	15880	1
365	20241226	143600	1007681910	15890	15880	15890	15880	21
366	20241226	143500	1007348230	15880	15880	15880	15880	1
367	20241226	143400	1007332350	15880	15880	15880	15880	4
368	20241226	143300	1007268830	15870	15870	15870	15870	0
369	20241226	143200	1007268830	15870	15870	15870	15870	3
370	20241226	143100	1007221220	15890	15880	15890	15880	21
371	20241226	143000	1006887540	15870	15890	15890	15870	2
372	20241226	142900	1006855780	15880	15860	15880	15860	36
373	20241226	142800	1006284520	15860	15860	15860	15860	67
374	20241226	142700	1005221900	15860	15870	15870	15860	100
375	20241226	142600	1003634910	15870	15870	15870	15870	5
376	20241226	142500	1003555560	15860	15860	15860	15860	61
377	20241226	142400	1002588100	15860	15860	15890	15860	32
378	20241226	142300	1002080550	15850	15850	15860	15850	4
379	20241226	142200	1002017130	15850	15860	15860	15850	21
380	20241226	142100	1001684080	15850	15850	15850	15850	2
381	20241226	142000	1001652380	15850	15860	15860	15850	101
382	20241226	141900	1000050530	15860	15850	15860	15850	35
383	20241226	141800	999495580	15850	15840	15850	15840	23
384	20241226	141700	999131060	15840	15840	15850	15840	23
385	20241226	141600	998766540	15840	15840	15840	15840	326
386	20241226	141500	993602700	15840	15850	15850	15840	180
387	20241226	141400	990751300	15840	15840	15840	15840	0
388	20241226	141300	990751300	15840	15840	15840	15840	1
389	20241226	141200	990735460	15860	15850	15860	15840	627
390	20241226	141100	980797320	15850	15850	15850	15850	3
391	20241226	141000	980749770	15850	15860	15860	15850	32
392	20241226	140900	980242270	15850	15850	15850	15850	1
393	20241226	140800	980226420	15850	15860	15860	15850	22
394	20241226	140700	979877520	15850	15850	15850	15850	112
395	20241226	140600	978102320	15850	15850	15850	15850	3
396	20241226	140500	978054770	15860	15860	15860	15860	136
397	20241226	140400	975897810	15870	15870	15870	15870	146
398	20241226	140300	973580790	15880	15880	15880	15880	243
399	20241226	140200	969721950	15880	15870	15890	15870	15
400	20241226	140100	969483740	15870	15880	15880	15870	13
401	20241226	140000	969277320	15880	15890	15890	15860	141
402	20241226	135900	967039630	15880	15860	15880	15860	148
403	20241226	135800	964692240	15860	15840	15860	15840	112
404	20241226	135700	962916050	15840	15850	15850	15840	50
405	20241226	135600	962123870	15850	15840	15860	15840	295
406	20241226	135500	957449830	15840	15880	15880	15840	4719
407	20241226	135400	882635950	15870	15880	15880	15870	33
408	20241226	135300	882112210	15870	15870	15870	15860	1045
409	20241226	135200	865529740	15880	15890	15890	15880	1793
410	20241226	135100	837048250	15890	15900	15900	15890	141
411	20241226	135000	834806360	15890	15890	15890	15890	2
412	20241226	134900	834774580	15900	15900	15900	15900	46
413	20241226	134800	834043180	15890	15890	15890	15890	1
414	20241226	134700	834027290	15910	15910	15910	15910	40
415	20241226	134600	833390890	15920	15920	15930	15910	88
416	20241226	134500	831989930	15920	15920	15940	15920	4
417	20241226	134400	831926220	15920	15920	15930	15920	4
418	20241226	134300	831862530	15910	15910	15910	15910	1
419	20241226	134200	831846620	15910	15910	15910	15910	4
420	20241226	134100	831782980	15900	15920	15930	15900	163
421	20241226	134000	829189610	15920	15920	15920	15920	1
422	20241226	133900	829173690	15920	15910	15920	15910	5
423	20241226	133800	829094100	15910	15920	15920	15910	172
424	20241226	133700	826355880	15910	15910	15910	15910	14
425	20241226	133600	826133140	15900	15900	15900	15900	2
426	20241226	133500	826101340	15900	15900	15900	15900	4
427	20241226	133400	826037740	15890	15890	15890	15890	0
428	20241226	133300	826037740	15890	15890	15890	15890	1
429	20241226	133200	826021850	15910	15900	15910	15900	149
430	20241226	133100	823652550	15900	15910	15910	15900	33
431	20241226	133000	823127550	15910	15910	15920	15910	58
432	20241226	132900	822204570	15910	15910	15910	15910	1
433	20241226	132800	822188660	15910	15920	15920	15910	203
434	20241226	132700	818956930	15910	15910	15910	15910	1
435	20241226	132600	818941020	15900	15900	15900	15900	2
436	20241226	132500	818909220	15910	15900	15910	15900	370
437	20241226	132400	813022540	15900	15900	15900	15900	3
438	20241226	132300	812974840	15900	15900	15900	15900	21
439	20241226	132200	812640940	15890	15890	15890	15890	2
440	20241226	132100	812609160	15890	15890	15890	15890	1
441	20241226	132000	812593270	15910	15890	15910	15890	23
442	20241226	131900	812227400	15890	15880	15890	15880	4
443	20241226	131800	812163860	15880	15900	15900	15880	21
444	20241226	131700	811829980	15880	15890	15890	15880	19
445	20241226	131600	811528080	15890	15890	15890	15890	2
446	20241226	131500	811496300	15880	15880	15880	15880	2
447	20241226	131400	811464540	15880	15900	15900	15880	672
448	20241226	131300	800788690	15900	15890	15900	15890	22
449	20241226	131200	800438910	15890	15900	15900	15890	3
450	20241226	131100	800391230	15910	15910	15910	15900	110
451	20241226	131000	798641370	15910	15910	15910	15910	2
452	20241226	130900	798609550	15910	15910	15910	15910	3
453	20241226	130800	798561820	15900	15900	15900	15900	9
454	20241226	130700	798418720	15900	15900	15900	15900	34
455	20241226	130600	797878120	15900	15910	15910	15900	470
456	20241226	130500	790403940	15910	15910	15910	15910	2
457	20241226	130400	790372120	15910	15920	15920	15910	21
458	20241226	130300	790037810	15900	15890	15900	15890	57
459	20241226	130200	789131520	15890	15900	15900	15890	22
460	20241226	130100	788781740	15890	15890	15890	15890	1
461	20241226	130000	788765850	15890	15900	15900	15890	51
462	20241226	125900	787954960	15890	15880	15890	15880	2
463	20241226	125800	787923190	15890	15930	15930	15890	769
464	20241226	125700	775697090	15940	15930	15940	15930	3
465	20241226	125600	775649290	15920	15920	15920	15920	2
466	20241226	125500	775617450	15930	15930	15930	15930	79
467	20241226	125400	774358980	15940	15920	15940	15920	4
468	20241226	125300	774295260	15920	15930	15930	15920	129
469	20241226	125200	772240300	15950	15940	15950	15940	22
470	20241226	125100	771889610	15940	15940	15940	15940	48
471	20241226	125000	771124490	15950	15940	15950	15940	21
472	20241226	124900	770789550	15950	15960	15960	15950	104
473	20241226	124800	769130320	15960	15960	15960	15960	2
474	20241226	124700	769098400	15990	15960	15990	15960	2
475	20241226	124600	769066450	15950	15960	15980	15950	126
476	20241226	124500	767053630	15950	15940	15960	15940	6
477	20241226	124400	766957930	15940	15920	15940	15920	3
478	20241226	124300	766910140	15930	15910	15930	15910	603
479	20241226	124200	757306390	15900	15890	15900	15890	2
480	20241226	124100	757274600	15890	15890	15910	15890	445
481	20241226	124000	750200820	15890	15880	15890	15880	21
482	20241226	123900	749867140	15880	15880	15880	15880	1
483	20241226	123800	749851260	15880	15890	15890	15880	32
484	20241226	123700	749342800	15890	15880	15890	15880	5
485	20241226	123600	749263370	15890	15900	15900	15890	220
486	20241226	123500	745767370	15880	15880	15880	15880	502
487	20241226	123400	737795610	15880	15880	15880	15880	2
488	20241226	123300	737763850	15900	15900	15900	15900	20
489	20241226	123200	737445850	15900	15880	15900	15880	153
490	20241226	123100	735014480	15890	15890	15890	15890	20
491	20241226	123000	734696680	15880	15880	15880	15880	2
492	20241226	122900	734664920	15880	15880	15880	15880	1
493	20241226	122800	734649040	15890	15880	15890	15880	21
494	20241226	122700	734315360	15880	15890	15890	15880	47
495	20241226	122600	733568550	15890	15880	15890	15880	2
496	20241226	122500	733536780	15880	15880	15880	15880	11
497	20241226	122400	733362100	15880	15900	15900	15880	521
498	20241226	122300	725088220	15880	15880	15880	15880	1
499	20241226	122200	725072340	15880	15890	15890	15880	202
500	20241226	122100	721862570	15900	15890	15900	15890	121
501	20241226	122000	719939680	15890	15900	15900	15890	151
502	20241226	121900	717538790	15890	15900	15900	15890	21
503	20241226	121800	717204900	15890	15890	15890	15890	3
504	20241226	121700	717157230	15890	15890	15890	15890	164
505	20241226	121600	714551270	15880	15880	15880	15880	2
506	20241226	121500	714519510	15880	15880	15880	15880	1
507	20241226	121400	714503630	15890	15880	15890	15880	21
508	20241226	121300	714169950	15880	15880	15880	15880	2
509	20241226	121200	714138190	15890	15880	15890	15880	30
510	20241226	121100	713661500	15880	15880	15880	15880	2
511	20241226	121000	713629740	15890	15880	15890	15880	21
512	20241226	120900	713296060	15880	15880	15880	15880	0
513	20241226	120800	713296060	15880	15880	15880	15880	3
514	20241226	120700	713248420	15890	15890	15890	15890	20
515	20241226	120600	712930620	15880	15890	15890	15880	9
516	20241226	120500	712787630	15890	15860	15890	15860	8
517	20241226	120400	712660580	15860	15870	15880	15860	301
518	20241226	120300	707881310	15860	15870	15870	15860	21
519	20241226	120200	707548050	15870	15860	15870	15860	3
520	20241226	120100	707500460	15860	15860	15860	15860	1
521	20241226	120000	707484600	15870	15860	15870	15860	21
522	20241226	115900	707151340	15860	15860	15860	15860	1
523	20241226	115800	707135480	15860	15860	15860	15860	16
524	20241226	115700	706881720	15850	15850	15850	15850	112
525	20241226	115600	705106520	15860	15860	15860	15860	10
526	20241226	115500	704947920	15860	15860	15860	15860	179
527	20241226	115400	702108980	15870	15870	15870	15870	92
528	20241226	115300	700648940	15880	15880	15880	15880	20
529	20241226	115200	700331340	15880	15880	15880	15870	16
530	20241226	115100	700077290	15880	15860	15880	15860	159
531	20241226	115000	697555150	15850	15860	15860	15850	27
532	20241226	114900	697126960	15850	15850	15850	15850	301
533	20241226	114800	692356110	15860	15860	15860	15850	187
534	20241226	114700	689390300	15860	15870	15870	15860	54
535	20241226	114600	688533340	15870	15860	15870	15860	21
536	20241226	114500	688200080	15860	15860	15860	15860	1
537	20241226	114400	688184220	15880	15860	15880	15860	3
538	20241226	114300	688136620	15850	15850	15850	15850	1
539	20241226	114200	688120770	15850	15850	15850	15850	37
540	20241226	114100	687534320	15870	15850	15870	15850	21
541	20241226	114000	687201070	15860	15870	15880	15860	417
542	20241226	113900	680585960	15880	15870	15880	15870	103
543	20241226	113800	678950350	15870	15860	15870	15860	102
544	20241226	113700	677331630	15870	15870	15870	15870	20
545	20241226	113600	677014230	15860	15860	15860	15860	49
546	20241226	113500	676237090	15860	15870	15870	15860	350
547	20241226	113400	670682600	15870	15880	15880	15870	53
548	20241226	113300	669840970	15880	15880	15880	15880	2
549	20241226	113200	669809210	15880	15870	15880	15870	25
550	20241226	113100	669412240	15870	15860	15880	15860	157
551	20241226	113000	666919670	15860	15850	15860	15850	2
552	20241226	112900	666887960	15850	15880	15880	15850	1286
553	20241226	112800	646474410	15880	15900	15900	15880	409
554	20241226	112700	639974610	15910	15900	15910	15900	35
555	20241226	112600	639417910	15890	15890	15900	15890	123
556	20241226	112500	637463410	15900	15940	15960	15890	5131
557	20241226	112400	555821830	15940	15940	15940	15940	1
558	20241226	112300	555805890	15940	15950	15950	15940	45
559	20241226	112200	555088150	15950	15940	15950	15940	21
560	20241226	112100	554753210	15940	15940	15940	15930	17
561	20241226	112000	554482240	15950	15930	15950	15930	31
562	20241226	111900	553987810	15930	15940	15940	15930	72
563	20241226	111800	552840140	15930	15950	15950	15930	21
564	20241226	111700	552505210	15940	15950	15950	15940	305
565	20241226	111600	547643060	15960	15960	15960	15960	1
566	20241226	111500	547627100	15950	15940	15950	15940	3
567	20241226	111400	547579270	15940	15940	15940	15940	1
568	20241226	111300	547563330	15940	15950	15950	15940	124
569	20241226	111200	545585540	15950	15950	15950	15950	6
570	20241226	111100	545489840	15950	15960	15960	15950	21
571	20241226	111000	545154690	15950	15940	15950	15940	187
572	20241226	110900	542172590	15940	15940	15940	15930	7
573	20241226	110800	542061020	15930	15940	15950	15930	54
574	20241226	110700	541200230	15930	15940	15970	15930	201
575	20241226	110600	537995820	15940	15940	15940	15940	20
576	20241226	110500	537677020	15920	15930	15940	15920	116
577	20241226	110400	535829130	15920	15970	15970	15920	1589
578	20241226	110300	510482170	15980	16000	16000	15980	614
579	20241226	110200	500663160	16000	16000	16000	16000	1
580	20241226	110100	500647160	16030	16000	16030	16000	21
581	20241226	110000	500310560	15990	15990	15990	15990	381
582	20241226	105900	494218370	16010	16000	16010	16000	21
583	20241226	105800	493882170	15990	16010	16010	15990	2
584	20241226	105700	493850170	15990	16010	16010	15990	2
585	20241226	105600	493818170	16010	15990	16010	15990	21
586	20241226	105500	493481990	15990	15990	15990	15990	1
587	20241226	105400	493466000	15990	16010	16010	15990	21
588	20241226	105300	493129810	15990	15990	15990	15990	2
589	20241226	105200	493097830	16020	16020	16020	16020	20
590	20241226	105100	492777430	15990	16000	16020	15990	3
591	20241226	105000	492729420	16000	16000	16000	16000	49
592	20241226	104900	491945420	16000	16010	16030	16000	23
593	20241226	104800	491576980	16000	16000	16000	16000	2
594	20241226	104700	491544980	16020	16020	16020	16020	20
595	20241226	104600	491224580	15990	16010	16010	15990	302
596	20241226	104500	486392080	16010	16010	16010	16010	3
597	20241226	104400	486344050	16000	15970	16000	15970	235
598	20241226	104300	482585630	15970	15970	15970	15970	0
599	20241226	104200	482585630	15970	15970	15970	15970	1
600	20241226	104100	482569660	15960	15970	15990	15960	201
601	20241226	104000	479357290	15960	15960	15960	15960	1
602	20241226	103900	479341330	15940	15950	15950	15940	90
603	20241226	103800	477905860	15950	15950	15950	15950	22
604	20241226	103700	477554960	15940	15940	15940	15940	217
605	20241226	103600	474095980	15950	15950	15950	15940	18
606	20241226	103500	473808950	15940	15940	15940	15940	3
607	20241226	103400	473761130	15930	15930	15930	15930	1
608	20241226	103300	473745200	15940	15940	15940	15940	20
609	20241226	103200	473426400	15940	15960	15960	15940	203
610	20241226	103100	470188920	15970	15960	15970	15960	23
611	20241226	103000	469821800	15950	15950	15950	15950	1
612	20241226	102900	469805850	15960	15970	15970	15960	45
613	20241226	102800	469087640	15970	15950	15970	15950	8
614	20241226	102700	468959980	15950	15940	15950	15940	4
615	20241226	102600	468896190	15940	15940	15940	15940	140
616	20241226	102500	466664590	15930	15920	15930	15920	3
617	20241226	102400	466616810	15940	15920	15940	15920	4091
618	20241226	102300	401448420	15930	15990	15990	15930	1742
619	20241226	102200	373656580	15990	15990	15990	15990	2
620	20241226	102100	373624600	16000	16000	16000	16000	20
621	20241226	102000	373304600	15990	15990	15990	15990	25
622	20241226	101900	372904850	16000	15990	16000	15990	31
623	20241226	101800	372409040	15980	15980	15980	15980	1
624	20241226	101700	372393060	16000	15990	16000	15990	222
625	20241226	101600	368843230	16000	16000	16000	16000	20
626	20241226	101500	368523230	15990	16020	16020	15990	884
627	20241226	101400	354370520	16030	16020	16030	16020	88
628	20241226	101300	352960380	16020	16020	16020	16020	1
629	20241226	101200	352944360	16020	16030	16030	16020	38
630	20241226	101100	352335400	16020	16020	16020	16020	1
631	20241226	101000	352319380	16020	16020	16020	16020	0
632	20241226	100900	352319380	16020	16020	16020	16020	1
633	20241226	100800	352303360	16010	16030	16030	16010	3
634	20241226	100700	352255290	16030	16030	16030	16030	20
635	20241226	100600	351934690	16010	16010	16010	16010	1
636	20241226	100500	351918680	16020	16030	16030	16020	135
637	20241226	100400	349755780	16030	16070	16070	16030	709
638	20241226	100300	338376310	16070	16070	16070	16070	113
639	20241226	100200	336560400	16070	16110	16130	16070	471
640	20241226	100100	328980510	16110	16110	16110	16110	36
641	20241226	100000	328400550	16100	16090	16100	16090	20
642	20241226	095900	328078560	16100	16110	16110	16090	37
643	20241226	095800	327482850	16110	16110	16110	16110	21
644	20241226	095700	327144540	16110	16080	16110	16080	106
645	20241226	095600	325436950	16080	16080	16090	16070	172
646	20241226	095500	322669720	16090	16070	16110	16070	15
647	20241226	095400	322428220	16060	16040	16060	16040	24
648	20241226	095300	322043020	16050	16030	16050	16030	251
649	20241226	095200	318016400	16020	16060	16070	16020	280
650	20241226	095100	313522490	16050	15960	16050	15960	3631
651	20241226	095000	255447280	15960	15940	15990	15930	184
652	20241226	094900	252512740	15940	15940	15960	15940	47
653	20241226	094800	251763170	15940	15960	15970	15920	206
654	20241226	094700	248480180	15950	15940	15950	15900	643
655	20241226	094600	238247840	15930	15960	15960	15930	241
656	20241226	094500	234404900	15940	15920	15960	15910	211
657	20241226	094400	231045590	15910	16020	16020	15910	3878
658	20241226	094300	169123740	16010	16010	16010	16000	159
659	20241226	094200	166579520	16010	16030	16030	16010	722
660	20241226	094100	155016750	16050	16040	16090	16040	72
661	20241226	094000	153860820	16020	16020	16020	16020	1
662	20241226	093900	153844800	16050	16060	16060	16030	232
663	20241226	093800	150125220	16030	16050	16050	16030	18
664	20241226	093700	149836340	16050	16050	16050	16050	0
665	20241226	093600	149836340	16050	16050	16060	16030	234
666	20241226	093500	146082710	16050	16050	16080	16050	308
667	20241226	093400	141139280	16050	16050	16050	16050	51
668	20241226	093300	140320730	16040	16060	16060	16040	207
669	20241226	093200	136998790	16060	16090	16090	16060	330
670	20241226	093100	131693570	16070	16070	16070	16070	1
671	20241226	093000	131677500	16090	16090	16090	16090	80
672	20241226	092900	130390300	16090	16070	16100	16070	3
673	20241226	092800	130342040	16070	16070	16110	16070	15
674	20241226	092700	130100600	16050	16050	16050	16050	125
675	20241226	092600	128094350	16040	16040	16040	16040	1
676	20241226	092500	128078310	16040	16100	16100	16040	283
677	20241226	092400	123530350	16100	16070	16110	16040	86
678	20241226	092300	122147740	16040	16040	16050	16040	1350
679	20241226	092200	100492490	16040	16070	16070	16030	986
680	20241226	092100	84675650	16070	16100	16100	16070	95
681	20241226	092000	83146670	16110	16110	16110	16110	20
682	20241226	091900	82824470	16100	16100	16100	16100	102
683	20241226	091800	81182270	16110	16120	16120	16110	40
684	20241226	091700	80537640	16130	16150	16150	16130	139
685	20241226	091600	78293770	16150	16210	16210	16150	836
686	20241226	091500	64764100	16210	16210	16210	16210	19
687	20241226	091400	64456110	16200	16200	16200	16200	27
688	20241226	091300	64018710	16210	16240	16250	16210	696
689	20241226	091200	52728950	16240	16260	16260	16240	185
690	20241226	091100	49723320	16300	16270	16300	16260	247
691	20241226	091000	45706380	16270	16330	16370	16270	1842
692	20241226	090900	15713790	16320	16360	16360	16320	56
693	20241226	090800	14798350	16360	16360	16360	16360	101
694	20241226	090700	13145990	16360	16370	16370	16360	18
695	20241226	090600	12851410	16340	16340	16350	16310	142
696	20241226	090500	10531150	16310	16380	16380	16270	104
697	20241226	090400	8827970	16390	16380	16390	16380	13
698	20241226	090300	8615000	16390	16310	16390	16310	329
699	20241226	090200	3246890	16300	16300	16300	16300	66
700	20241226	090100	2171090	16210	16220	16220	16210	20
701	20241226	090000	1846850	16210	16200	16210	16200	114