KissMeData/035150/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191900	314972530	13270	13270	13270	13270	690
3	20241223	191800	314972530	13270	13270	13270	13270	0
4	20241223	191700	314972530	13270	13270	13270	13270	0
5	20241223	191600	314972530	13270	13270	13270	13270	0
6	20241223	191500	314972530	13270	13270	13270	13270	0
7	20241223	191400	314972530	13270	13270	13270	13270	0
8	20241223	191300	314972530	13270	13270	13270	13270	0
9	20241223	191200	314972530	13270	13270	13270	13270	0
10	20241223	191100	314972530	13270	13270	13270	13270	0
11	20241223	191000	314972530	13270	13270	13270	13270	0
12	20241223	190900	314972530	13270	13270	13270	13270	0
13	20241223	190800	314972530	13270	13270	13270	13270	0
14	20241223	190700	314972530	13270	13270	13270	13270	0
15	20241223	190600	314972530	13270	13270	13270	13270	0
16	20241223	190500	314972530	13270	13270	13270	13270	0
17	20241223	190400	314972530	13270	13270	13270	13270	0
18	20241223	190300	314972530	13270	13270	13270	13270	0
19	20241223	190200	314972530	13270	13270	13270	13270	0
20	20241223	190100	314972530	13270	13270	13270	13270	0
21	20241223	190000	314972530	13270	13270	13270	13270	0
22	20241223	185900	314972530	13270	13270	13270	13270	0
23	20241223	185800	314972530	13270	13270	13270	13270	0
24	20241223	185700	314972530	13270	13270	13270	13270	0
25	20241223	185600	314972530	13270	13270	13270	13270	0
26	20241223	185500	314972530	13270	13270	13270	13270	0
27	20241223	185400	314972530	13270	13270	13270	13270	0
28	20241223	185300	314972530	13270	13270	13270	13270	0
29	20241223	185200	314972530	13270	13270	13270	13270	0
30	20241223	185100	314972530	13270	13270	13270	13270	0
31	20241223	185000	314972530	13270	13270	13270	13270	0
32	20241223	184900	314972530	13270	13270	13270	13270	690
33	20241223	184800	314972530	13270	13270	13270	13270	0
34	20241223	184700	314972530	13270	13270	13270	13270	0
35	20241223	184600	314972530	13270	13270	13270	13270	0
36	20241223	184500	314972530	13270	13270	13270	13270	0
37	20241223	184400	314972530	13270	13270	13270	13270	0
38	20241223	184300	314972530	13270	13270	13270	13270	0
39	20241223	184200	314972530	13270	13270	13270	13270	0
40	20241223	184100	314972530	13270	13270	13270	13270	0
41	20241223	184000	314972530	13270	13270	13270	13270	0
42	20241223	183900	314972530	13270	13270	13270	13270	0
43	20241223	183800	314972530	13270	13270	13270	13270	0
44	20241223	183700	314972530	13270	13270	13270	13270	0
45	20241223	183600	314972530	13270	13270	13270	13270	0
46	20241223	183500	314972530	13270	13270	13270	13270	0
47	20241223	183400	314972530	13270	13270	13270	13270	0
48	20241223	183300	314972530	13270	13270	13270	13270	0
49	20241223	183200	314972530	13270	13270	13270	13270	0
50	20241223	183100	314972530	13270	13270	13270	13270	0
51	20241223	183000	314972530	13270	13270	13270	13270	0
52	20241223	182900	314972530	13270	13270	13270	13270	0
53	20241223	182800	314972530	13270	13270	13270	13270	0
54	20241223	182700	314972530	13270	13270	13270	13270	0
55	20241223	182600	314972530	13270	13270	13270	13270	0
56	20241223	182500	314972530	13270	13270	13270	13270	0
57	20241223	182400	314972530	13270	13270	13270	13270	0
58	20241223	182300	314972530	13270	13270	13270	13270	0
59	20241223	182200	314972530	13270	13270	13270	13270	0
60	20241223	182100	314972530	13270	13270	13270	13270	0
61	20241223	182000	314972530	13270	13270	13270	13270	0
62	20241223	181900	314972530	13270	13270	13270	13270	690
63	20241223	181800	314972530	13270	13270	13270	13270	0
64	20241223	181700	314972530	13270	13270	13270	13270	0
65	20241223	181600	314972530	13270	13270	13270	13270	0
66	20241223	181500	314972530	13270	13270	13270	13270	0
67	20241223	181400	314972530	13270	13270	13270	13270	0
68	20241223	181300	314972530	13270	13270	13270	13270	0
69	20241223	181200	314972530	13270	13270	13270	13270	0
70	20241223	181100	314972530	13270	13270	13270	13270	0
71	20241223	181000	314972530	13270	13270	13270	13270	0
72	20241223	180900	314972530	13270	13270	13270	13270	0
73	20241223	180800	314972530	13270	13270	13270	13270	0
74	20241223	180700	314972530	13270	13270	13270	13270	0
75	20241223	180600	314972530	13270	13270	13270	13270	0
76	20241223	180500	314972530	13270	13270	13270	13270	0
77	20241223	180400	314972530	13270	13270	13270	13270	0
78	20241223	180300	314972530	13270	13270	13270	13270	0
79	20241223	180200	314972530	13270	13270	13270	13270	0
80	20241223	180100	314972530	13270	13270	13270	13270	0
81	20241223	180000	314972530	13270	13270	13270	13270	0
82	20241223	175900	314972530	13270	13270	13270	13270	0
83	20241223	175800	314972530	13270	13270	13270	13270	0
84	20241223	175700	314972530	13270	13270	13270	13270	0
85	20241223	175600	314972530	13270	13270	13270	13270	0
86	20241223	175500	314972530	13270	13270	13270	13270	0
87	20241223	175400	314972530	13270	13270	13270	13270	0
88	20241223	175300	314972530	13270	13270	13270	13270	0
89	20241223	175200	314972530	13270	13270	13270	13270	0
90	20241223	175100	314972530	13270	13270	13270	13270	0
91	20241223	175000	314972530	13270	13270	13270	13270	0
92	20241223	174900	314972530	13270	13270	13270	13270	690
93	20241223	174800	314972530	13270	13270	13270	13270	0
94	20241223	174700	314972530	13270	13270	13270	13270	0
95	20241223	174600	314972530	13270	13270	13270	13270	0
96	20241223	174500	314972530	13270	13270	13270	13270	0
97	20241223	174400	314972530	13270	13270	13270	13270	0
98	20241223	174300	314972530	13270	13270	13270	13270	0
99	20241223	174200	314972530	13270	13270	13270	13270	0
100	20241223	174100	314972530	13270	13270	13270	13270	0
101	20241223	174000	314972530	13270	13270	13270	13270	0
102	20241223	173900	314972530	13270	13270	13270	13270	0
103	20241223	173800	314972530	13270	13270	13270	13270	0
104	20241223	173700	314972530	13270	13270	13270	13270	0
105	20241223	173600	314972530	13270	13270	13270	13270	0
106	20241223	173500	314972530	13270	13270	13270	13270	0
107	20241223	173400	314972530	13270	13270	13270	13270	0
108	20241223	173300	314972530	13270	13270	13270	13270	0
109	20241223	173200	314972530	13270	13270	13270	13270	0
110	20241223	173100	314972530	13270	13270	13270	13270	0
111	20241223	173000	314972530	13270	13270	13270	13270	0
112	20241223	172900	314972530	13270	13270	13270	13270	0
113	20241223	172800	314972530	13270	13270	13270	13270	0
114	20241223	172700	314972530	13270	13270	13270	13270	0
115	20241223	172600	314972530	13270	13270	13270	13270	0
116	20241223	172500	314972530	13270	13270	13270	13270	0
117	20241223	172400	314972530	13270	13270	13270	13270	0
118	20241223	172300	314972530	13270	13270	13270	13270	0
119	20241223	172200	314972530	13270	13270	13270	13270	0
120	20241223	172100	314972530	13270	13270	13270	13270	0
121	20241223	172000	314972530	13270	13270	13270	13270	0
122	20241223	171900	314972530	13270	13270	13270	13270	690
123	20241223	171800	314972530	13270	13270	13270	13270	0
124	20241223	171700	314972530	13270	13270	13270	13270	0
125	20241223	171600	314972530	13270	13270	13270	13270	0
126	20241223	171500	314972530	13270	13270	13270	13270	0
127	20241223	171400	314972530	13270	13270	13270	13270	0
128	20241223	171300	314972530	13270	13270	13270	13270	0
129	20241223	171200	314972530	13270	13270	13270	13270	0
130	20241223	171100	314972530	13270	13270	13270	13270	0
131	20241223	171000	314972530	13270	13270	13270	13270	0
132	20241223	170900	314972530	13270	13270	13270	13270	0
133	20241223	170800	314972530	13270	13270	13270	13270	0
134	20241223	170700	314972530	13270	13270	13270	13270	0
135	20241223	170600	314972530	13270	13270	13270	13270	0
136	20241223	170500	314972530	13270	13270	13270	13270	0
137	20241223	170400	314972530	13270	13270	13270	13270	0
138	20241223	170300	314972530	13270	13270	13270	13270	0
139	20241223	170200	314972530	13270	13270	13270	13270	0
140	20241223	170100	314972530	13270	13270	13270	13270	0
141	20241223	170000	314972530	13270	13270	13270	13270	0
142	20241223	165900	314972530	13270	13270	13270	13270	0
143	20241223	165800	314972530	13270	13270	13270	13270	0
144	20241223	165700	314972530	13270	13270	13270	13270	0
145	20241223	165600	314972530	13270	13270	13270	13270	0
146	20241223	165500	314972530	13270	13270	13270	13270	0
147	20241223	165400	314972530	13270	13270	13270	13270	0
148	20241223	165300	314972530	13270	13270	13270	13270	0
149	20241223	165200	314972530	13270	13270	13270	13270	0
150	20241223	165100	314972530	13270	13270	13270	13270	0
151	20241223	165000	314972530	13270	13270	13270	13270	0
152	20241223	164900	314972530	13270	13270	13270	13270	690
153	20241223	164800	314972530	13270	13270	13270	13270	0
154	20241223	164700	314972530	13270	13270	13270	13270	0
155	20241223	164600	314972530	13270	13270	13270	13270	0
156	20241223	164500	314972530	13270	13270	13270	13270	0
157	20241223	164400	314972530	13270	13270	13270	13270	0
158	20241223	164300	314972530	13270	13270	13270	13270	0
159	20241223	164200	314972530	13270	13270	13270	13270	0
160	20241223	164100	314972530	13270	13270	13270	13270	0
161	20241223	164000	314972530	13270	13270	13270	13270	0
162	20241223	163900	314972530	13270	13270	13270	13270	0
163	20241223	163800	314972530	13270	13270	13270	13270	0
164	20241223	163700	314972530	13270	13270	13270	13270	0
165	20241223	163600	314972530	13270	13270	13270	13270	0
166	20241223	163500	314972530	13270	13270	13270	13270	0
167	20241223	163400	314972530	13270	13270	13270	13270	0
168	20241223	163300	314972530	13270	13270	13270	13270	0
169	20241223	163200	314972530	13270	13270	13270	13270	0
170	20241223	163100	314972530	13270	13270	13270	13270	0
171	20241223	163000	314972530	13270	13270	13270	13270	0
172	20241223	162900	314972530	13270	13270	13270	13270	0
173	20241223	162800	314972530	13270	13270	13270	13270	0
174	20241223	162700	314972530	13270	13270	13270	13270	0
175	20241223	162600	314972530	13270	13270	13270	13270	0
176	20241223	162500	314972530	13270	13270	13270	13270	0
177	20241223	162400	314972530	13270	13270	13270	13270	0
178	20241223	162300	314972530	13270	13270	13270	13270	0
179	20241223	162200	314972530	13270	13270	13270	13270	0
180	20241223	162100	314972530	13270	13270	13270	13270	0
181	20241223	162000	314972530	13270	13270	13270	13270	0
182	20241223	161900	314972530	13270	13270	13270	13270	690
183	20241223	161800	314972530	13270	13270	13270	13270	0
184	20241223	161700	314972530	13270	13270	13270	13270	0
185	20241223	161600	314972530	13270	13270	13270	13270	0
186	20241223	161500	314972530	13270	13270	13270	13270	0
187	20241223	161400	314972530	13270	13270	13270	13270	0
188	20241223	161300	314972530	13270	13270	13270	13270	0
189	20241223	161200	314972530	13270	13270	13270	13270	0
190	20241223	161100	314972530	13270	13270	13270	13270	0
191	20241223	161000	314972530	13270	13270	13270	13270	0
192	20241223	160900	314972530	13270	13270	13270	13270	0
193	20241223	160800	314972530	13270	13270	13270	13270	0
194	20241223	160700	314972530	13270	13270	13270	13270	0
195	20241223	160600	314972530	13270	13270	13270	13270	0
196	20241223	160500	314972530	13270	13270	13270	13270	0
197	20241223	160400	314972530	13270	13270	13270	13270	0
198	20241223	160300	314972530	13270	13270	13270	13270	0
199	20241223	160200	314972530	13270	13270	13270	13270	0
200	20241223	160100	314972530	13270	13270	13270	13270	0
201	20241223	160000	314972530	13270	13270	13270	13270	0
202	20241223	155900	314972530	13270	13270	13270	13270	0
203	20241223	155800	314972530	13270	13270	13270	13270	0
204	20241223	155700	314972530	13270	13270	13270	13270	0
205	20241223	155600	314972530	13270	13270	13270	13270	0
206	20241223	155500	314972530	13270	13270	13270	13270	0
207	20241223	155400	314972530	13270	13270	13270	13270	0
208	20241223	155300	314972530	13270	13270	13270	13270	0
209	20241223	155200	314972530	13270	13270	13270	13270	0
210	20241223	155100	314972530	13270	13270	13270	13270	0
211	20241223	155000	314972530	13270	13270	13270	13270	0
212	20241223	154900	314972530	13270	13270	13270	13270	690
213	20241223	154800	314972530	13270	13270	13270	13270	0
214	20241223	154700	314972530	13270	13270	13270	13270	0
215	20241223	154600	314972530	13270	13270	13270	13270	0
216	20241223	154500	314972530	13270	13270	13270	13270	0
217	20241223	154400	314972530	13270	13270	13270	13270	0
218	20241223	154300	314972530	13270	13270	13270	13270	0
219	20241223	154200	314972530	13270	13270	13270	13270	0
220	20241223	154100	314972530	13270	13270	13270	13270	0
221	20241223	154000	314972530	13270	13270	13270	13270	0
222	20241223	153900	314972530	13270	13270	13270	13270	0
223	20241223	153800	314972530	13270	13270	13270	13270	0
224	20241223	153700	314972530	13270	13270	13270	13270	0
225	20241223	153600	314972530	13270	13270	13270	13270	0
226	20241223	153500	314972530	13270	13270	13270	13270	0
227	20241223	153400	314972530	13270	13270	13270	13270	0
228	20241223	153300	314972530	13270	13270	13270	13270	0
229	20241223	153200	314972530	13270	13270	13270	13270	0
230	20241223	153100	314972530	13270	13270	13270	13270	0
231	20241223	153000	314972530	13270	13270	13270	13270	690
232	20241223	152900	305816230	13330	13330	13330	13330	0
233	20241223	152800	305816230	13330	13330	13330	13330	0
234	20241223	152700	305816230	13330	13330	13330	13330	0
235	20241223	152600	305816230	13330	13330	13330	13330	0
236	20241223	152500	305816230	13330	13330	13330	13330	0
237	20241223	152400	305816230	13330	13330	13330	13330	0
238	20241223	152300	305816230	13330	13330	13330	13330	0
239	20241223	152200	305816230	13330	13330	13330	13330	0
240	20241223	152100	305816230	13330	13330	13330	13330	0
241	20241223	152000	305816230	13330	13330	13330	13330	0
242	20241223	151900	305816230	13330	13270	13330	13270	40
243	20241223	151800	305285280	13270	13330	13330	13270	497
244	20241223	151700	298661530	13330	13270	13330	13270	22
245	20241223	151600	298369470	13330	13330	13330	13270	95
246	20241223	151500	297106300	13330	13330	13330	13270	42
247	20241223	151400	296547640	13330	13320	13330	13320	42
248	20241223	151300	295987990	13320	13330	13330	13270	63
249	20241223	151200	295149610	13330	13330	13330	13330	21
250	20241223	151100	294869680	13330	13320	13330	13270	42
251	20241223	151000	294311070	13330	13270	13330	13270	44
252	20241223	150900	293725810	13330	13330	13330	13330	41
253	20241223	150800	293179280	13330	13270	13330	13270	22
254	20241223	150700	292887220	13330	13330	13330	13330	41
255	20241223	150600	292340690	13330	13330	13330	13270	64
256	20241223	150500	291488770	13330	13330	13330	13330	42
257	20241223	150400	290928910	13330	13330	13330	13270	31
258	20241223	150300	290516880	13270	13270	13330	13270	90
259	20241223	150200	289321380	13330	13330	13330	13330	23
260	20241223	150100	289014790	13270	13270	13270	13270	20
261	20241223	150000	288749390	13330	13260	13330	13260	62
262	20241223	145900	287924190	13330	13330	13330	13260	61
263	20241223	145800	287112460	13330	13330	13330	13250	96
264	20241223	145700	285834220	13330	13330	13330	13250	94
265	20241223	145600	284582800	13250	13250	13330	13250	72
266	20241223	145500	283626080	13330	13330	13330	13330	76
267	20241223	145400	282613000	13250	13330	13330	13250	72
268	20241223	145300	281656280	13330	13240	13340	13240	72
269	20241223	145200	280698040	13330	13330	13330	13250	97
270	20241223	145100	279406630	13330	13250	13330	13250	168
271	20241223	145000	277168630	13330	13330	13330	13250	96
272	20241223	144900	275890550	13330	13250	13330	13250	225
273	20241223	144800	272901160	13330	13330	13330	13320	97
274	20241223	144700	271608390	13250	13250	13330	13250	92
275	20241223	144600	270385380	13320	13240	13320	13240	93
276	20241223	144500	269148060	13320	13310	13320	13240	105
277	20241223	144400	267751470	13310	13310	13310	13240	139
278	20241223	144300	265902640	13310	13310	13310	13240	114
279	20241223	144200	264386700	13310	13240	13310	13240	158
280	20241223	144100	262291000	13310	13310	13310	13310	132
281	20241223	144000	260534080	13230	13310	13310	13230	92
282	20241223	143900	259312600	13230	13220	13310	13220	213
283	20241223	143800	256480660	13220	13300	13300	13220	95
284	20241223	143700	255218760	13300	13300	13300	13220	114
285	20241223	143600	253704000	13300	13300	13300	13220	95
286	20241223	143500	252442100	13300	13220	13300	13220	115
287	20241223	143400	250915640	13300	13300	13300	13300	54
288	20241223	143300	250197440	13300	13300	13300	13220	127
289	20241223	143200	248511380	13300	13220	13300	13220	92
290	20241223	143100	247289220	13300	13300	13300	13220	97
291	20241223	143000	246000720	13300	13220	13300	13220	103
292	20241223	142900	244632980	13300	13290	13300	13220	97
293	20241223	142800	243344710	13220	13220	13290	13220	92
294	20241223	142700	242124690	13300	13290	13300	13290	96
295	20241223	142600	240848520	13290	13290	13290	13220	102
296	20241223	142500	239496230	13290	13210	13290	13210	105
297	20241223	142400	238102300	13290	13280	13290	13210	96
298	20241223	142300	236828070	13210	13290	13290	13210	88
299	20241223	142200	235660630	13210	13290	13300	13210	322
300	20241223	142100	231382630	13210	13210	13290	13210	71
301	20241223	142000	230442080	13290	13200	13290	13200	727
302	20241223	141900	220783060	13200	13190	13270	13190	2551
303	20241223	141800	186981190	13250	13240	13250	13200	593
304	20241223	141700	179149620	13240	13240	13240	13220	95
305	20241223	141600	177892400	13240	13240	13240	13220	53
306	20241223	141500	177191040	13220	13240	13240	13220	53
307	20241223	141400	176489720	13220	13180	13240	13180	103
308	20241223	141300	175128500	13200	13180	13200	13180	20
309	20241223	141200	174864700	13180	13180	13200	13180	40
310	20241223	141100	174337460	13180	13180	13180	13180	18
311	20241223	141000	174100220	13180	13180	13200	13180	33
312	20241223	140900	173665220	13180	13200	13200	13180	19
313	20241223	140800	173414780	13180	13200	13200	13180	22
314	20241223	140700	173124780	13180	13180	13180	13180	47
315	20241223	140600	172505320	13200	13180	13200	13180	20
316	20241223	140500	172241680	13200	13180	13200	13180	21
317	20241223	140400	171964880	13180	13200	13200	13180	19
318	20241223	140300	171714440	13180	13180	13180	13180	29
319	20241223	140200	171332220	13180	13190	13200	13180	30
320	20241223	140100	170936690	13180	13180	13180	13180	20
321	20241223	140000	170673090	13180	13190	13200	13180	39
322	20241223	135900	170158740	13190	13190	13190	13190	18
323	20241223	135800	169921320	13190	13200	13200	13190	22
324	20241223	135700	169631120	13200	13190	13200	13190	39
325	20241223	135600	169116700	13190	13200	13200	13190	15
326	20241223	135500	168918840	13200	13190	13200	13190	20
327	20241223	135400	168655020	13190	13190	13190	13190	28
328	20241223	135300	168285700	13240	13190	13240	13190	68
329	20241223	135200	167387280	13190	13190	13190	13190	18
330	20241223	135100	167149860	13190	13190	13240	13190	51
331	20241223	135000	166477070	13190	13190	13190	13190	27
332	20241223	134900	166120940	13240	13240	13240	13190	22
333	20241223	134800	165830660	13190	13190	13190	13190	18
334	20241223	134700	165593240	13180	13180	13240	13180	32
335	20241223	134600	165171360	13180	13180	13240	13180	39
336	20241223	134500	164657280	13240	13180	13240	13180	30
337	20241223	134400	164261810	13180	13180	13180	13180	28
338	20241223	134300	163892770	13220	13180	13220	13180	22
339	20241223	134200	163602650	13180	13180	13180	13180	20
340	20241223	134100	163339050	13220	13190	13240	13180	507
341	20241223	134000	156656130	13190	13180	13190	13180	39
342	20241223	133900	156141930	13180	13190	13190	13180	31
343	20241223	133800	155733230	13190	13190	13190	13190	18
344	20241223	133700	155495810	13190	13240	13240	13190	41
345	20241223	133600	154954970	13240	13190	13240	13190	19
346	20241223	133500	154704310	13190	13240	13240	13190	21
347	20241223	133400	154427270	13240	13190	13240	13190	19
348	20241223	133300	154176610	13190	13240	13240	13190	31
349	20241223	133200	153767620	13240	13190	13240	13190	21
350	20241223	133100	153490580	13240	13240	13240	13240	0
351	20241223	133000	153490580	13240	13190	13240	13190	31
352	20241223	132900	153081590	13240	13240	13240	13240	1
353	20241223	132800	153068350	13240	13190	13240	13190	23
354	20241223	132700	152764860	13190	13190	13190	13190	9
355	20241223	132600	152646150	13240	13190	13240	13190	22
356	20241223	132500	152355870	13190	13190	13190	13190	20
357	20241223	132400	152092070	13240	13190	13240	13190	11
358	20241223	132300	151946880	13200	13200	13200	13190	33
359	20241223	132200	151511480	13200	13200	13200	13200	2
360	20241223	132100	151485080	13190	13200	13200	13190	20
361	20241223	132000	151221090	13240	13240	13240	13240	3
362	20241223	131900	151181370	13200	13200	13200	13200	20
363	20241223	131800	150917370	13240	13200	13240	13200	22
364	20241223	131700	150626900	13200	13200	13200	13200	8
365	20241223	131600	150521300	13240	13200	13240	13200	21
366	20241223	131500	150244060	13240	13240	13240	13240	1
367	20241223	131400	150230820	13200	13200	13240	13200	31
368	20241223	131300	149821580	13200	13200	13200	13200	0
369	20241223	131200	149821580	13200	13220	13240	13200	22
370	20241223	131100	149531120	13200	13200	13200	13200	28
371	20241223	131000	149161520	13240	13200	13240	13200	3
372	20241223	130900	149121880	13200	13200	13200	13200	18
373	20241223	130800	148884280	13200	13200	13240	13200	252
374	20241223	130700	145557810	13200	13200	13200	13200	80
375	20241223	130600	144501810	13240	13240	13240	13240	0
376	20241223	130500	144501810	13240	13200	13240	13200	22
377	20241223	130400	144211330	13240	13190	13240	13190	31
378	20241223	130300	143802390	13240	13240	13240	13240	1
379	20241223	130200	143789150	13190	13190	13190	13190	20
380	20241223	130100	143525350	13240	13240	13240	13240	2
381	20241223	130000	143498870	13190	13240	13240	13190	30
382	20241223	125900	143103120	13240	13240	13240	13240	1
383	20241223	125800	143089880	13190	13190	13190	13190	30
384	20241223	125700	142694180	13210	13190	13210	13190	32
385	20241223	125600	142272060	13210	13210	13210	13210	0
386	20241223	125500	142272060	13210	13190	13210	13190	21
387	20241223	125400	141995050	13190	13190	13190	13190	10
388	20241223	125300	141863150	13190	13210	13210	13190	21
389	20241223	125200	141586140	13200	13200	13200	13200	0
390	20241223	125100	141586140	13200	13210	13210	13200	31
391	20241223	125000	141176930	13210	13210	13210	13210	5
392	20241223	124900	141110880	13240	13210	13240	13210	2
393	20241223	124800	141084430	13210	13210	13210	13210	39
394	20241223	124700	140569240	13240	13240	13240	13240	2
395	20241223	124600	140542760	13210	13210	13210	13210	20
396	20241223	124500	140278560	13210	13230	13230	13210	2
397	20241223	124400	140252120	13210	13210	13210	13210	28
398	20241223	124300	139882240	13240	13210	13240	13210	21
399	20241223	124200	139604800	13210	13190	13210	13190	9
400	20241223	124100	139485930	13190	13190	13190	13190	28
401	20241223	124000	139116610	13210	13210	13210	13210	1
402	20241223	123900	139103400	13200	13200	13200	13200	230
403	20241223	123800	136067400	13210	13210	13210	13210	1
404	20241223	123700	136054190	13200	13200	13200	13200	29
405	20241223	123600	135671390	13210	13200	13210	13200	21
406	20241223	123500	135394180	13210	13210	13210	13210	0
407	20241223	123400	135394180	13210	13210	13210	13200	29
408	20241223	123300	135011200	13210	13210	13210	13210	4
409	20241223	123200	134958360	13210	13200	13210	13200	21
410	20241223	123100	134681150	13200	13200	13200	13200	9
411	20241223	123000	134562350	13200	13210	13210	13200	32
412	20241223	122900	134139940	13200	13200	13200	13200	20
413	20241223	122800	133875940	13210	13210	13210	13210	1
414	20241223	122700	133862730	13200	13200	13200	13200	30
415	20241223	122600	133466730	13210	13210	13210	13210	1
416	20241223	122500	133453520	13200	13210	13210	13200	22
417	20241223	122400	133162920	13240	13240	13240	13240	2
418	20241223	122300	133136440	13200	13200	13200	13200	20
419	20241223	122200	132872440	13240	13240	13240	13240	1
420	20241223	122100	132859200	13200	13210	13210	13200	35
421	20241223	122000	132397080	13200	13240	13240	13200	19
422	20241223	121900	132146080	13210	13210	13210	13210	0
423	20241223	121800	132146080	13210	13210	13240	13210	30
424	20241223	121700	131749750	13210	13210	13210	13210	0
425	20241223	121600	131749750	13210	13210	13210	13210	20
426	20241223	121500	131485550	13230	13210	13230	13210	20
427	20241223	121400	131221330	13210	13210	13210	13210	20
428	20241223	121300	130957130	13250	13220	13250	13210	23
429	20241223	121200	130653240	13220	13220	13220	13220	9
430	20241223	121100	130534260	13220	13220	13220	13210	20
431	20241223	121000	130269880	13220	13220	13220	13220	30
432	20241223	120900	129873280	13220	13230	13230	13220	29
433	20241223	120800	129489810	13220	13230	13230	13220	34
434	20241223	120700	129040080	13220	13240	13240	13220	303
435	20241223	120600	125031060	13240	13240	13240	13240	20
436	20241223	120500	124766260	13260	13260	13260	13260	1
437	20241223	120400	124753000	13240	13240	13240	13240	30
438	20241223	120300	124355800	13260	13260	13260	13260	1
439	20241223	120200	124342540	13240	13240	13240	13240	28
440	20241223	120100	123971820	13290	13290	13290	13290	2
441	20241223	120000	123945240	13240	13240	13240	13240	20
442	20241223	115900	123680440	13290	13240	13290	13240	21
443	20241223	115800	123402350	13240	13240	13240	13240	10
444	20241223	115700	123269950	13240	13290	13290	13240	21
445	20241223	115600	122991860	13240	13240	13240	13240	0
446	20241223	115500	122991860	13240	13240	13290	13240	23
447	20241223	115400	122687240	13240	13240	13240	13240	9
448	20241223	115300	122568080	13240	13290	13290	13240	21
449	20241223	115200	122289990	13280	13240	13280	13240	29
450	20241223	115100	121905990	13290	13290	13290	13290	0
451	20241223	115000	121905990	13290	13240	13290	13240	21
452	20241223	114900	121627900	13290	13290	13290	13290	0
453	20241223	114800	121627900	13290	13240	13290	13240	31
454	20241223	114700	121217360	13240	13240	13240	13240	0
455	20241223	114600	121217360	13240	13260	13260	13240	21
456	20241223	114500	120939300	13240	13240	13240	13240	28
457	20241223	114400	120568580	13290	13290	13290	13290	1
458	20241223	114300	120555290	13240	13240	13240	13240	20
459	20241223	114200	120290490	13280	13240	13280	13240	9
460	20241223	114100	120171290	13240	13240	13240	13240	20
461	20241223	114000	119906490	13290	13290	13290	13290	1
462	20241223	113900	119893200	13240	13240	13240	13240	20
463	20241223	113800	119628400	13290	13240	13290	13240	31
464	20241223	113700	119217860	13240	13240	13240	13240	0
465	20241223	113600	119217860	13240	13290	13290	13240	21
466	20241223	113500	118939770	13240	13240	13240	13240	9
467	20241223	113400	118820610	13240	13290	13290	13240	253
468	20241223	113300	115459240	13280	13270	13280	13270	872
469	20241223	113200	103882090	13220	13250	13260	13220	386
470	20241223	113100	98766460	13210	13210	13210	13210	30
471	20241223	113000	98370160	13250	13250	13250	13250	1
472	20241223	112900	98356910	13210	13210	13210	13210	20
473	20241223	112800	98092710	13240	13240	13240	13240	408
474	20241223	112700	92690790	13240	13190	13240	13190	667
475	20241223	112600	83864930	13190	13190	13190	13190	0
476	20241223	112500	83864930	13190	13190	13210	13190	121
477	20241223	112400	82268900	13190	13190	13190	13190	20
478	20241223	112300	82005100	13210	13210	13210	13210	1
479	20241223	112200	81991890	13210	13190	13210	13190	31
480	20241223	112100	81582950	13210	13210	13210	13210	1
481	20241223	112000	81569740	13190	13190	13190	13190	20
482	20241223	111900	81305940	13210	13210	13210	13210	1
483	20241223	111800	81292730	13190	13200	13200	13190	30
484	20241223	111700	80896930	13200	13190	13200	13190	21
485	20241223	111600	80619930	13190	13180	13190	13180	508
486	20241223	111500	73919430	13180	13170	13180	13170	32
487	20241223	111400	73497970	13170	13170	13170	13170	0
488	20241223	111300	73497970	13170	13180	13180	13170	21
489	20241223	111200	73221390	13170	13170	13170	13170	9
490	20241223	111100	73102860	13170	13180	13180	13170	21
491	20241223	111000	72826280	13170	13170	13170	13170	22
492	20241223	110900	72536540	13180	13170	13180	13170	10
493	20241223	110800	72404830	13180	13180	13180	13180	14
494	20241223	110700	72220310	13180	13180	13180	13180	4
495	20241223	110600	72167590	13190	13190	13190	13190	3
496	20241223	110500	72128020	13190	13220	13220	13190	9
497	20241223	110400	72009280	13190	13190	13190	13190	20
498	20241223	110300	71745480	13190	13190	13190	13170	92
499	20241223	110200	70532400	13170	13170	13170	13170	9
500	20241223	110100	70413870	13170	13170	13170	13170	20
501	20241223	110000	70150470	13190	13190	13190	13190	1
502	20241223	105900	70137280	13170	13190	13190	13170	21
503	20241223	105800	69860690	13190	13170	13190	13170	10
504	20241223	105700	69728970	13170	13180	13180	13170	24
505	20241223	105600	69412850	13180	13180	13180	13170	30
506	20241223	105500	69017690	13190	13190	13190	13190	0
507	20241223	105400	69017690	13190	13180	13190	13180	21
508	20241223	105300	68740900	13180	13180	13180	13180	0
509	20241223	105200	68740900	13180	13180	13190	13180	31
510	20241223	105100	68332300	13180	13180	13180	13180	0
511	20241223	105000	68332300	13180	13190	13190	13180	21
512	20241223	104900	68055510	13180	13180	13180	13180	29
513	20241223	104800	67673290	13190	13190	13190	13190	1
514	20241223	104700	67660100	13180	13190	13190	13180	7
515	20241223	104600	67567830	13220	13190	13220	13190	9
516	20241223	104500	67449090	13190	13190	13190	13190	20
517	20241223	104400	67185290	13230	13230	13230	13230	1
518	20241223	104300	67172060	13190	13190	13190	13190	20
519	20241223	104200	66908260	13190	13230	13230	13190	31
520	20241223	104100	66499330	13190	13190	13190	13190	1
521	20241223	104000	66486140	13190	13240	13240	13190	22
522	20241223	103900	66195860	13240	13240	13240	13240	1208
523	20241223	103800	50201940	13240	13260	13260	13240	21
524	20241223	103700	49923880	13250	13230	13250	13230	722
525	20241223	103600	40365370	13180	13180	13180	13180	20
526	20241223	103500	40101770	13230	13170	13230	13170	30
527	20241223	103400	39706520	13180	13190	13190	13180	287
528	20241223	103300	35923800	13210	13190	13210	13190	21
529	20241223	103200	35646790	13190	13190	13190	13190	9
530	20241223	103100	35528080	13230	13190	13230	13190	36
531	20241223	103000	35053200	13190	13190	13190	13190	0
532	20241223	102900	35053200	13190	13190	13200	13190	29
533	20241223	102800	34670670	13190	13190	13190	13190	20
534	20241223	102700	34406870	13200	13200	13200	13200	1
535	20241223	102600	34393670	13190	13190	13190	13190	30
536	20241223	102500	33997970	13200	13200	13200	13200	1
537	20241223	102400	33984770	13190	13190	13190	13190	33
538	20241223	102300	33549500	13200	13190	13200	13190	10
539	20241223	102200	33417590	13190	13190	13190	13190	20
540	20241223	102100	33153790	13200	13200	13200	13200	38
541	20241223	102000	32652190	13200	13200	13200	13200	1
542	20241223	101900	32638990	13190	13190	13230	13190	30
543	20241223	101800	32243250	13190	13190	13190	13190	0
544	20241223	101700	32243250	13190	13230	13230	13190	22
545	20241223	101600	31952990	13190	13190	13190	13190	9
546	20241223	101500	31834280	13190	13230	13230	13190	21
547	20241223	101400	31557250	13190	13190	13190	13190	20
548	20241223	101300	31293450	13230	13230	13230	13230	1
549	20241223	101200	31280220	13190	13190	13190	13190	30
550	20241223	101100	30884520	13230	13230	13230	13230	0
551	20241223	101000	30884520	13230	13230	13230	13190	22
552	20241223	100900	30594260	13190	13190	13190	13190	9
553	20241223	100800	30475550	13190	13230	13230	13190	21
554	20241223	100700	30198520	13190	13190	13190	13190	20
555	20241223	100600	29934720	13230	13190	13230	13190	11
556	20241223	100500	29789550	13190	13190	13190	13190	20
557	20241223	100400	29525750	13200	13200	13200	13200	1
558	20241223	100300	29512550	13190	13190	13190	13190	28
559	20241223	100200	29143230	13230	13230	13230	13230	1
560	20241223	100100	29130000	13190	13190	13230	13190	23
561	20241223	100000	28826590	13190	13190	13190	13190	20
562	20241223	095900	28562790	13190	13190	13190	13190	8
563	20241223	095800	28457270	13230	13210	13230	13190	85
564	20241223	095700	27334680	13240	13240	13240	13240	1
565	20241223	095600	27321440	13190	13190	13190	13190	28
566	20241223	095500	26952120	13260	13260	13260	13260	1
567	20241223	095400	26938860	13190	13190	13190	13190	20
568	20241223	095300	26675060	13270	13200	13270	13200	30
569	20241223	095200	26278990	13290	13290	13290	13290	1
570	20241223	095100	26265700	13200	13200	13200	13200	20
571	20241223	095000	26001700	13290	13200	13290	13200	9
572	20241223	094900	25882810	13210	13210	13210	13210	21
573	20241223	094800	25605400	13290	13290	13290	13290	1
574	20241223	094700	25592110	13210	13290	13290	13210	21
575	20241223	094600	25314620	13220	13220	13290	13220	30
576	20241223	094500	24917950	13290	13290	13290	13290	1
577	20241223	094400	24904660	13220	13220	13220	13220	20
578	20241223	094300	24640260	13290	13210	13290	13210	2
579	20241223	094200	24613760	13210	13280	13290	13210	105
580	20241223	094100	23221300	13280	13280	13280	13280	2
581	20241223	094000	23194740	13200	13270	13280	13200	27
582	20241223	093900	22838130	13270	13200	13270	13200	33
583	20241223	093800	22401620	13270	13240	13270	13240	2
584	20241223	093700	22375110	13210	13210	13210	13210	20
585	20241223	093600	22110910	13220	13220	13290	13220	19
586	20241223	093500	21859660	13220	13250	13290	13220	25
587	20241223	093400	21528890	13210	13210	13210	13210	0
588	20241223	093300	21528890	13210	13210	13290	13210	29
589	20241223	093200	21145720	13290	13210	13290	13210	21
590	20241223	093100	20868230	13290	13290	13290	13290	1
591	20241223	093000	20854940	13200	13200	13200	13200	21
592	20241223	092900	20577740	13200	13200	13200	13200	8
593	20241223	092800	20472140	13200	13200	13200	13200	20
594	20241223	092700	20208140	13290	13240	13290	13200	5
595	20241223	092600	20141860	13200	13200	13200	13200	79
596	20241223	092500	19099060	13240	13240	13240	13240	0
597	20241223	092400	19099060	13240	13240	13240	13240	0
598	20241223	092300	19099060	13240	13240	13240	13170	21
599	20241223	092200	18821580	13240	13240	13240	13240	0
600	20241223	092100	18821580	13240	13240	13240	13240	13
601	20241223	092000	18649460	13240	13150	13240	13150	395
602	20241223	091900	13448240	13150	13160	13160	13150	83
603	20241223	091800	12356700	13160	13170	13170	13160	448
604	20241223	091700	6456550	13170	13190	13230	13170	209
605	20241223	091600	3701050	13230	13230	13230	13230	0
606	20241223	091500	3701050	13230	13230	13230	13230	0
607	20241223	091400	3701050	13230	13230	13230	13220	13
608	20241223	091300	3529070	13190	13190	13190	13190	8
609	20241223	091200	3423550	13230	13230	13230	13230	0
610	20241223	091100	3423550	13230	13210	13230	13210	4
611	20241223	091000	3370690	13210	13180	13210	13180	10
612	20241223	090900	3238840	13210	13210	13210	13210	0
613	20241223	090800	3238840	13210	13160	13210	13150	101
614	20241223	090700	1910540	13230	13160	13230	13160	10
615	20241223	090600	1778810	13230	13230	13230	13230	5
616	20241223	090500	1712660	13240	13220	13240	13160	79
617	20241223	090400	672800	13160	13240	13240	13160	9
618	20241223	090300	554280	13240	13240	13240	13240	0
619	20241223	090200	554280	13240	13240	13240	13240	0
620	20241223	090100	554280	13240	13240	13240	13240	0
621	20241223	090000	554280	13240	13140	13240	13140	42