KissMeData/122640/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201800	1045691450	9200	9200	9200	9200	484
3	20241226	201700	1045691450	9200	9200	9200	9200	0
4	20241226	201600	1045691450	9200	9200	9200	9200	0
5	20241226	201500	1045691450	9200	9200	9200	9200	0
6	20241226	201400	1045691450	9200	9200	9200	9200	0
7	20241226	201300	1045691450	9200	9200	9200	9200	0
8	20241226	201200	1045691450	9200	9200	9200	9200	0
9	20241226	201100	1045691450	9200	9200	9200	9200	0
10	20241226	201000	1045691450	9200	9200	9200	9200	0
11	20241226	200900	1045691450	9200	9200	9200	9200	0
12	20241226	200800	1045691450	9200	9200	9200	9200	0
13	20241226	200700	1045691450	9200	9200	9200	9200	0
14	20241226	200600	1045691450	9200	9200	9200	9200	0
15	20241226	200500	1045691450	9200	9200	9200	9200	0
16	20241226	200400	1045691450	9200	9200	9200	9200	0
17	20241226	200300	1045691450	9200	9200	9200	9200	0
18	20241226	200200	1045691450	9200	9200	9200	9200	0
19	20241226	200100	1045691450	9200	9200	9200	9200	0
20	20241226	200000	1045691450	9200	9200	9200	9200	0
21	20241226	195900	1045691450	9200	9200	9200	9200	0
22	20241226	195800	1045691450	9200	9200	9200	9200	0
23	20241226	195700	1045691450	9200	9200	9200	9200	0
24	20241226	195600	1045691450	9200	9200	9200	9200	0
25	20241226	195500	1045691450	9200	9200	9200	9200	0
26	20241226	195400	1045691450	9200	9200	9200	9200	0
27	20241226	195300	1045691450	9200	9200	9200	9200	0
28	20241226	195200	1045691450	9200	9200	9200	9200	0
29	20241226	195100	1045691450	9200	9200	9200	9200	0
30	20241226	195000	1045691450	9200	9200	9200	9200	0
31	20241226	194900	1045691450	9200	9200	9200	9200	0
32	20241226	194800	1045691450	9200	9200	9200	9200	484
33	20241226	194700	1045691450	9200	9200	9200	9200	0
34	20241226	194600	1045691450	9200	9200	9200	9200	0
35	20241226	194500	1045691450	9200	9200	9200	9200	0
36	20241226	194400	1045691450	9200	9200	9200	9200	0
37	20241226	194300	1045691450	9200	9200	9200	9200	0
38	20241226	194200	1045691450	9200	9200	9200	9200	0
39	20241226	194100	1045691450	9200	9200	9200	9200	0
40	20241226	194000	1045691450	9200	9200	9200	9200	0
41	20241226	193900	1045691450	9200	9200	9200	9200	0
42	20241226	193800	1045691450	9200	9200	9200	9200	0
43	20241226	193700	1045691450	9200	9200	9200	9200	0
44	20241226	193600	1045691450	9200	9200	9200	9200	0
45	20241226	193500	1045691450	9200	9200	9200	9200	0
46	20241226	193400	1045691450	9200	9200	9200	9200	0
47	20241226	193300	1045691450	9200	9200	9200	9200	0
48	20241226	193200	1045691450	9200	9200	9200	9200	0
49	20241226	193100	1045691450	9200	9200	9200	9200	0
50	20241226	193000	1045691450	9200	9200	9200	9200	0
51	20241226	192900	1045691450	9200	9200	9200	9200	0
52	20241226	192800	1045691450	9200	9200	9200	9200	0
53	20241226	192700	1045691450	9200	9200	9200	9200	0
54	20241226	192600	1045691450	9200	9200	9200	9200	0
55	20241226	192500	1045691450	9200	9200	9200	9200	0
56	20241226	192400	1045691450	9200	9200	9200	9200	0
57	20241226	192300	1045691450	9200	9200	9200	9200	0
58	20241226	192200	1045691450	9200	9200	9200	9200	0
59	20241226	192100	1045691450	9200	9200	9200	9200	0
60	20241226	192000	1045691450	9200	9200	9200	9200	0
61	20241226	191900	1045691450	9200	9200	9200	9200	0
62	20241226	191800	1045691450	9200	9200	9200	9200	484
63	20241226	191700	1045691450	9200	9200	9200	9200	0
64	20241226	191600	1045691450	9200	9200	9200	9200	0
65	20241226	191500	1045691450	9200	9200	9200	9200	0
66	20241226	191400	1045691450	9200	9200	9200	9200	0
67	20241226	191300	1045691450	9200	9200	9200	9200	0
68	20241226	191200	1045691450	9200	9200	9200	9200	0
69	20241226	191100	1045691450	9200	9200	9200	9200	0
70	20241226	191000	1045691450	9200	9200	9200	9200	0
71	20241226	190900	1045691450	9200	9200	9200	9200	0
72	20241226	190800	1045691450	9200	9200	9200	9200	0
73	20241226	190700	1045691450	9200	9200	9200	9200	0
74	20241226	190600	1045691450	9200	9200	9200	9200	0
75	20241226	190500	1045691450	9200	9200	9200	9200	0
76	20241226	190400	1045691450	9200	9200	9200	9200	0
77	20241226	190300	1045691450	9200	9200	9200	9200	0
78	20241226	190200	1045691450	9200	9200	9200	9200	0
79	20241226	190100	1045691450	9200	9200	9200	9200	0
80	20241226	190000	1045691450	9200	9200	9200	9200	0
81	20241226	185900	1045691450	9200	9200	9200	9200	0
82	20241226	185800	1045691450	9200	9200	9200	9200	0
83	20241226	185700	1045691450	9200	9200	9200	9200	0
84	20241226	185600	1045691450	9200	9200	9200	9200	0
85	20241226	185500	1045691450	9200	9200	9200	9200	0
86	20241226	185400	1045691450	9200	9200	9200	9200	0
87	20241226	185300	1045691450	9200	9200	9200	9200	0
88	20241226	185200	1045691450	9200	9200	9200	9200	0
89	20241226	185100	1045691450	9200	9200	9200	9200	0
90	20241226	185000	1045691450	9200	9200	9200	9200	0
91	20241226	184900	1045691450	9200	9200	9200	9200	0
92	20241226	184800	1045691450	9200	9200	9200	9200	484
93	20241226	184700	1045691450	9200	9200	9200	9200	0
94	20241226	184600	1045691450	9200	9200	9200	9200	0
95	20241226	184500	1045691450	9200	9200	9200	9200	0
96	20241226	184400	1045691450	9200	9200	9200	9200	0
97	20241226	184300	1045691450	9200	9200	9200	9200	0
98	20241226	184200	1045691450	9200	9200	9200	9200	0
99	20241226	184100	1045691450	9200	9200	9200	9200	0
100	20241226	184000	1045691450	9200	9200	9200	9200	0
101	20241226	183900	1045691450	9200	9200	9200	9200	0
102	20241226	183800	1045691450	9200	9200	9200	9200	0
103	20241226	183700	1045691450	9200	9200	9200	9200	0
104	20241226	183600	1045691450	9200	9200	9200	9200	0
105	20241226	183500	1045691450	9200	9200	9200	9200	0
106	20241226	183400	1045691450	9200	9200	9200	9200	0
107	20241226	183300	1045691450	9200	9200	9200	9200	0
108	20241226	183200	1045691450	9200	9200	9200	9200	0
109	20241226	183100	1045691450	9200	9200	9200	9200	0
110	20241226	183000	1045691450	9200	9200	9200	9200	0
111	20241226	182900	1045691450	9200	9200	9200	9200	0
112	20241226	182800	1045691450	9200	9200	9200	9200	0
113	20241226	182700	1045691450	9200	9200	9200	9200	0
114	20241226	182600	1045691450	9200	9200	9200	9200	0
115	20241226	182500	1045691450	9200	9200	9200	9200	0
116	20241226	182400	1045691450	9200	9200	9200	9200	0
117	20241226	182300	1045691450	9200	9200	9200	9200	0
118	20241226	182200	1045691450	9200	9200	9200	9200	0
119	20241226	182100	1045691450	9200	9200	9200	9200	0
120	20241226	182000	1045691450	9200	9200	9200	9200	0
121	20241226	181900	1045691450	9200	9200	9200	9200	0
122	20241226	181800	1045691450	9200	9200	9200	9200	484
123	20241226	181700	1045691450	9200	9200	9200	9200	0
124	20241226	181600	1045691450	9200	9200	9200	9200	0
125	20241226	181500	1045691450	9200	9200	9200	9200	0
126	20241226	181400	1045691450	9200	9200	9200	9200	0
127	20241226	181300	1045691450	9200	9200	9200	9200	0
128	20241226	181200	1045691450	9200	9200	9200	9200	0
129	20241226	181100	1045691450	9200	9200	9200	9200	0
130	20241226	181000	1045691450	9200	9200	9200	9200	0
131	20241226	180900	1045691450	9200	9200	9200	9200	0
132	20241226	180800	1045691450	9200	9200	9200	9200	0
133	20241226	180700	1045691450	9200	9200	9200	9200	0
134	20241226	180600	1045691450	9200	9200	9200	9200	0
135	20241226	180500	1045691450	9200	9200	9200	9200	0
136	20241226	180400	1045691450	9200	9200	9200	9200	0
137	20241226	180300	1045691450	9200	9200	9200	9200	0
138	20241226	180200	1045691450	9200	9200	9200	9200	0
139	20241226	180100	1045691450	9200	9200	9200	9200	0
140	20241226	180000	1045691450	9200	9200	9200	9200	0
141	20241226	175900	1045691450	9200	9200	9200	9200	0
142	20241226	175800	1045691450	9200	9200	9200	9200	0
143	20241226	175700	1045691450	9200	9200	9200	9200	0
144	20241226	175600	1045691450	9200	9200	9200	9200	0
145	20241226	175500	1045691450	9200	9200	9200	9200	0
146	20241226	175400	1045691450	9200	9200	9200	9200	0
147	20241226	175300	1045691450	9200	9200	9200	9200	0
148	20241226	175200	1045691450	9200	9200	9200	9200	0
149	20241226	175100	1045691450	9200	9200	9200	9200	0
150	20241226	175000	1045691450	9200	9200	9200	9200	0
151	20241226	174900	1045691450	9200	9200	9200	9200	0
152	20241226	174800	1045691450	9200	9200	9200	9200	484
153	20241226	174700	1045691450	9200	9200	9200	9200	0
154	20241226	174600	1045691450	9200	9200	9200	9200	0
155	20241226	174500	1045691450	9200	9200	9200	9200	0
156	20241226	174400	1045691450	9200	9200	9200	9200	0
157	20241226	174300	1045691450	9200	9200	9200	9200	0
158	20241226	174200	1045691450	9200	9200	9200	9200	0
159	20241226	174100	1045691450	9200	9200	9200	9200	0
160	20241226	174000	1045691450	9200	9200	9200	9200	0
161	20241226	173900	1045691450	9200	9200	9200	9200	0
162	20241226	173800	1045691450	9200	9200	9200	9200	0
163	20241226	173700	1045691450	9200	9200	9200	9200	0
164	20241226	173600	1045691450	9200	9200	9200	9200	0
165	20241226	173500	1045691450	9200	9200	9200	9200	0
166	20241226	173400	1045691450	9200	9200	9200	9200	0
167	20241226	173300	1045691450	9200	9200	9200	9200	0
168	20241226	173200	1045691450	9200	9200	9200	9200	0
169	20241226	173100	1045691450	9200	9200	9200	9200	0
170	20241226	173000	1045691450	9200	9200	9200	9200	0
171	20241226	172900	1045691450	9200	9200	9200	9200	0
172	20241226	172800	1045691450	9200	9200	9200	9200	0
173	20241226	172700	1045691450	9200	9200	9200	9200	0
174	20241226	172600	1045691450	9200	9200	9200	9200	0
175	20241226	172500	1045691450	9200	9200	9200	9200	0
176	20241226	172400	1045691450	9200	9200	9200	9200	0
177	20241226	172300	1045691450	9200	9200	9200	9200	0
178	20241226	172200	1045691450	9200	9200	9200	9200	0
179	20241226	172100	1045691450	9200	9200	9200	9200	0
180	20241226	172000	1045691450	9200	9200	9200	9200	0
181	20241226	171900	1045691450	9200	9200	9200	9200	0
182	20241226	171800	1045691450	9200	9200	9200	9200	484
183	20241226	171700	1045691450	9200	9200	9200	9200	0
184	20241226	171600	1045691450	9200	9200	9200	9200	0
185	20241226	171500	1045691450	9200	9200	9200	9200	0
186	20241226	171400	1045691450	9200	9200	9200	9200	0
187	20241226	171300	1045691450	9200	9200	9200	9200	0
188	20241226	171200	1045691450	9200	9200	9200	9200	0
189	20241226	171100	1045691450	9200	9200	9200	9200	0
190	20241226	171000	1045691450	9200	9200	9200	9200	0
191	20241226	170900	1045691450	9200	9200	9200	9200	0
192	20241226	170800	1045691450	9200	9200	9200	9200	0
193	20241226	170700	1045691450	9200	9200	9200	9200	0
194	20241226	170600	1045691450	9200	9200	9200	9200	0
195	20241226	170500	1045691450	9200	9200	9200	9200	0
196	20241226	170400	1045691450	9200	9200	9200	9200	0
197	20241226	170300	1045691450	9200	9200	9200	9200	0
198	20241226	170200	1045691450	9200	9200	9200	9200	0
199	20241226	170100	1045691450	9200	9200	9200	9200	0
200	20241226	170000	1045691450	9200	9200	9200	9200	0
201	20241226	165900	1045691450	9200	9200	9200	9200	0
202	20241226	165800	1045691450	9200	9200	9200	9200	0
203	20241226	165700	1045691450	9200	9200	9200	9200	0
204	20241226	165600	1045691450	9200	9200	9200	9200	0
205	20241226	165500	1045691450	9200	9200	9200	9200	0
206	20241226	165400	1045691450	9200	9200	9200	9200	0
207	20241226	165300	1045691450	9200	9200	9200	9200	0
208	20241226	165200	1045691450	9200	9200	9200	9200	0
209	20241226	165100	1045691450	9200	9200	9200	9200	0
210	20241226	165000	1045691450	9200	9200	9200	9200	0
211	20241226	164900	1045691450	9200	9200	9200	9200	0
212	20241226	164800	1045691450	9200	9200	9200	9200	484
213	20241226	164700	1045691450	9200	9200	9200	9200	0
214	20241226	164600	1045691450	9200	9200	9200	9200	0
215	20241226	164500	1045691450	9200	9200	9200	9200	0
216	20241226	164400	1045691450	9200	9200	9200	9200	0
217	20241226	164300	1045691450	9200	9200	9200	9200	0
218	20241226	164200	1045691450	9200	9200	9200	9200	0
219	20241226	164100	1045691450	9200	9200	9200	9200	0
220	20241226	164000	1045691450	9200	9200	9200	9200	0
221	20241226	163900	1045691450	9200	9200	9200	9200	0
222	20241226	163800	1045691450	9200	9200	9200	9200	0
223	20241226	163700	1045691450	9200	9200	9200	9200	0
224	20241226	163600	1045691450	9200	9200	9200	9200	0
225	20241226	163500	1045691450	9200	9200	9200	9200	0
226	20241226	163400	1045691450	9200	9200	9200	9200	0
227	20241226	163300	1045691450	9200	9200	9200	9200	0
228	20241226	163200	1045691450	9200	9200	9200	9200	0
229	20241226	163100	1045691450	9200	9200	9200	9200	0
230	20241226	163000	1045691450	9200	9200	9200	9200	0
231	20241226	162900	1045691450	9200	9200	9200	9200	0
232	20241226	162800	1045691450	9200	9200	9200	9200	0
233	20241226	162700	1045691450	9200	9200	9200	9200	0
234	20241226	162600	1045691450	9200	9200	9200	9200	0
235	20241226	162500	1045691450	9200	9200	9200	9200	0
236	20241226	162400	1045691450	9200	9200	9200	9200	0
237	20241226	162300	1045691450	9200	9200	9200	9200	0
238	20241226	162200	1045691450	9200	9200	9200	9200	0
239	20241226	162100	1045691450	9200	9200	9200	9200	0
240	20241226	162000	1045691450	9200	9200	9200	9200	0
241	20241226	161900	1045691450	9200	9200	9200	9200	0
242	20241226	161800	1045691450	9200	9200	9200	9200	484
243	20241226	161700	1045691450	9200	9200	9200	9200	0
244	20241226	161600	1045691450	9200	9200	9200	9200	0
245	20241226	161500	1045691450	9200	9200	9200	9200	0
246	20241226	161400	1045691450	9200	9200	9200	9200	0
247	20241226	161300	1045691450	9200	9200	9200	9200	0
248	20241226	161200	1045691450	9200	9200	9200	9200	0
249	20241226	161100	1045691450	9200	9200	9200	9200	0
250	20241226	161000	1045691450	9200	9200	9200	9200	0
251	20241226	160900	1045691450	9200	9200	9200	9200	0
252	20241226	160800	1045691450	9200	9200	9200	9200	0
253	20241226	160700	1045691450	9200	9200	9200	9200	0
254	20241226	160600	1045691450	9200	9200	9200	9200	0
255	20241226	160500	1045691450	9200	9200	9200	9200	0
256	20241226	160400	1045691450	9200	9200	9200	9200	0
257	20241226	160300	1045691450	9200	9200	9200	9200	0
258	20241226	160200	1045691450	9200	9200	9200	9200	0
259	20241226	160100	1045691450	9200	9200	9200	9200	0
260	20241226	160000	1045691450	9200	9200	9200	9200	0
261	20241226	155900	1045691450	9200	9200	9200	9200	0
262	20241226	155800	1045691450	9200	9200	9200	9200	0
263	20241226	155700	1045691450	9200	9200	9200	9200	0
264	20241226	155600	1045691450	9200	9200	9200	9200	0
265	20241226	155500	1045691450	9200	9200	9200	9200	0
266	20241226	155400	1045691450	9200	9200	9200	9200	0
267	20241226	155300	1045691450	9200	9200	9200	9200	0
268	20241226	155200	1045691450	9200	9200	9200	9200	0
269	20241226	155100	1045691450	9200	9200	9200	9200	0
270	20241226	155000	1045691450	9200	9200	9200	9200	0
271	20241226	154900	1045691450	9200	9200	9200	9200	0
272	20241226	154800	1045691450	9200	9200	9200	9200	484
273	20241226	154700	1045691450	9200	9200	9200	9200	0
274	20241226	154600	1045691450	9200	9200	9200	9200	0
275	20241226	154500	1045691450	9200	9200	9200	9200	0
276	20241226	154400	1045691450	9200	9200	9200	9200	0
277	20241226	154300	1045691450	9200	9200	9200	9200	0
278	20241226	154200	1045691450	9200	9200	9200	9200	0
279	20241226	154100	1045691450	9200	9200	9200	9200	0
280	20241226	154000	1045691450	9200	9200	9200	9200	0
281	20241226	153900	1045691450	9200	9200	9200	9200	0
282	20241226	153800	1045691450	9200	9200	9200	9200	0
283	20241226	153700	1045691450	9200	9200	9200	9200	0
284	20241226	153600	1045691450	9200	9200	9200	9200	0
285	20241226	153500	1045691450	9200	9200	9200	9200	0
286	20241226	153400	1045691450	9200	9200	9200	9200	0
287	20241226	153300	1045691450	9200	9200	9200	9200	0
288	20241226	153200	1045691450	9200	9200	9200	9200	0
289	20241226	153100	1045691450	9200	9200	9200	9200	0
290	20241226	153000	1045691450	9200	9200	9200	9200	484
291	20241226	152900	1041238650	9200	9200	9200	9200	0
292	20241226	152800	1041238650	9200	9200	9200	9200	0
293	20241226	152700	1041238650	9200	9200	9200	9200	0
294	20241226	152600	1041238650	9200	9200	9200	9200	0
295	20241226	152500	1041238650	9200	9200	9200	9200	0
296	20241226	152400	1041238650	9200	9200	9200	9200	0
297	20241226	152300	1041238650	9200	9200	9200	9200	0
298	20241226	152200	1041238650	9200	9200	9200	9200	0
299	20241226	152100	1041238650	9200	9200	9200	9200	0
300	20241226	152000	1041238650	9200	9200	9200	9200	0
301	20241226	151900	1041238650	9200	9200	9200	9190	87
302	20241226	151800	1040438930	9190	9200	9200	9190	156
303	20241226	151700	1039005220	9200	9200	9200	9190	118
304	20241226	151600	1037920610	9200	9200	9200	9200	34
305	20241226	151500	1037607810	9200	9200	9200	9200	7
306	20241226	151400	1037543410	9200	9190	9200	9190	114
307	20241226	151300	1036494660	9190	9180	9190	9180	124
308	20241226	151200	1035356330	9170	9170	9170	9170	2
309	20241226	151100	1035337990	9190	9170	9190	9170	434
310	20241226	151000	1031354040	9170	9180	9180	9170	1150
311	20241226	150900	1020807040	9190	9190	9190	9190	0
312	20241226	150800	1020807040	9190	9200	9200	9190	172
313	20241226	150700	1019226260	9200	9200	9200	9200	201
314	20241226	150600	1017377060	9200	9200	9200	9200	181
315	20241226	150500	1015711860	9200	9190	9200	9190	21
316	20241226	150400	1015518860	9180	9200	9200	9180	1099
317	20241226	150300	1005429550	9200	9200	9200	9200	0
318	20241226	150200	1005429550	9200	9200	9200	9200	0
319	20241226	150100	1005429550	9200	9210	9210	9200	27
320	20241226	150000	1005181140	9210	9210	9210	9190	2131
321	20241226	145900	985589890	9210	9210	9210	9210	2
322	20241226	145800	985571470	9210	9210	9210	9210	160
323	20241226	145700	984097870	9230	9230	9230	9230	193
324	20241226	145600	982316480	9200	9200	9200	9200	100
325	20241226	145500	981396480	9200	9200	9200	9200	200
326	20241226	145400	979556480	9200	9200	9200	9200	100
327	20241226	145300	978636480	9210	9210	9210	9210	200
328	20241226	145200	976794480	9240	9240	9240	9240	0
329	20241226	145100	976794480	9240	9240	9240	9240	0
330	20241226	145000	976794480	9240	9240	9240	9240	0
331	20241226	144900	976794480	9240	9240	9240	9240	0
332	20241226	144800	976794480	9240	9240	9240	9240	0
333	20241226	144700	976794480	9240	9240	9240	9240	0
334	20241226	144600	976794480	9240	9240	9240	9240	7
335	20241226	144500	976729800	9210	9210	9210	9210	0
336	20241226	144400	976729800	9210	9210	9210	9210	0
337	20241226	144300	976729800	9210	9210	9210	9210	0
338	20241226	144200	976729800	9210	9210	9210	9210	91
339	20241226	144100	975891690	9210	9230	9230	9200	3136
340	20241226	144000	946995150	9230	9230	9230	9230	0
341	20241226	143900	946995150	9230	9230	9230	9230	0
342	20241226	143800	946995150	9230	9230	9230	9230	3
343	20241226	143700	946967460	9230	9230	9230	9230	30
344	20241226	143600	946690560	9230	9230	9230	9230	137
345	20241226	143500	945426050	9230	9230	9230	9230	30
346	20241226	143400	945149150	9230	9240	9240	9230	30
347	20241226	143300	944872220	9250	9250	9250	9250	0
348	20241226	143200	944872220	9250	9250	9250	9250	0
349	20241226	143100	944872220	9250	9250	9250	9250	0
350	20241226	143000	944872220	9250	9250	9250	9250	0
351	20241226	142900	944872220	9250	9250	9250	9250	37
352	20241226	142800	944529970	9250	9250	9250	9250	0
353	20241226	142700	944529970	9250	9250	9250	9250	0
354	20241226	142600	944529970	9250	9250	9250	9250	0
355	20241226	142500	944529970	9250	9250	9250	9250	1
356	20241226	142400	944520720	9260	9260	9260	9260	0
357	20241226	142300	944520720	9260	9260	9260	9260	69
358	20241226	142200	943881780	9260	9270	9270	9260	1051
359	20241226	142100	934149500	9270	9270	9270	9270	93
360	20241226	142000	933287390	9270	9270	9270	9270	0
361	20241226	141900	933287390	9270	9270	9270	9270	72
362	20241226	141800	932619950	9260	9260	9260	9260	0
363	20241226	141700	932619950	9260	9260	9260	9260	542
364	20241226	141600	927601030	9260	9260	9270	9260	50
365	20241226	141500	927137800	9260	9260	9260	9260	0
366	20241226	141400	927137800	9260	9260	9260	9260	0
367	20241226	141300	927137800	9260	9260	9260	9260	0
368	20241226	141200	927137800	9260	9260	9260	9260	1
369	20241226	141100	927128540	9260	9260	9260	9260	0
370	20241226	141000	927128540	9260	9260	9260	9260	0
371	20241226	140900	927128540	9260	9260	9260	9260	0
372	20241226	140800	927128540	9260	9260	9260	9260	15
373	20241226	140700	926989640	9260	9260	9260	9260	6
374	20241226	140600	926934080	9260	9280	9280	9260	267
375	20241226	140500	924461640	9280	9280	9280	9280	0
376	20241226	140400	924461640	9280	9280	9280	9280	0
377	20241226	140300	924461640	9280	9280	9280	9280	0
378	20241226	140200	924461640	9280	9270	9310	9270	340
379	20241226	140100	921303260	9280	9270	9280	9270	243
380	20241226	140000	919049190	9260	9240	9260	9220	473
381	20241226	135900	914679070	9240	9240	9240	9240	2
382	20241226	135800	914660590	9240	9240	9240	9240	1
383	20241226	135700	914651350	9230	9230	9230	9230	1
384	20241226	135600	914642120	9230	9230	9230	9230	272
385	20241226	135500	912131560	9230	9230	9230	9230	0
386	20241226	135400	912131560	9230	9230	9230	9230	14
387	20241226	135300	912002340	9230	9230	9230	9230	116
388	20241226	135200	910931660	9230	9230	9230	9230	108
389	20241226	135100	909934820	9230	9230	9230	9230	2
390	20241226	135000	909916360	9220	9230	9230	9220	501
391	20241226	134900	905296800	9230	9230	9230	9230	700
392	20241226	134800	898835800	9230	9230	9230	9230	0
393	20241226	134700	898835800	9230	9230	9230	9230	0
394	20241226	134600	898835800	9230	9230	9230	9230	0
395	20241226	134500	898835800	9230	9230	9230	9230	160
396	20241226	134400	897359000	9230	9240	9240	9230	101
397	20241226	134300	896425810	9230	9230	9230	9230	988
398	20241226	134200	887306570	9240	9240	9240	9240	14
399	20241226	134100	887177210	9240	9240	9240	9240	260
400	20241226	134000	884774810	9250	9250	9250	9250	0
401	20241226	133900	884774810	9250	9250	9250	9250	4
402	20241226	133800	884737810	9250	9250	9250	9250	10
403	20241226	133700	884645310	9250	9260	9260	9250	564
404	20241226	133600	879426740	9270	9270	9270	9270	0
405	20241226	133500	879426740	9270	9270	9270	9270	0
406	20241226	133400	879426740	9270	9270	9270	9270	0
407	20241226	133300	879426740	9270	9270	9270	9270	0
408	20241226	133200	879426740	9270	9270	9270	9270	0
409	20241226	133100	879426740	9270	9270	9270	9270	19
410	20241226	133000	879250610	9270	9270	9270	9270	10
411	20241226	132900	879157910	9270	9270	9270	9270	0
412	20241226	132800	879157910	9270	9280	9280	9270	66
413	20241226	132700	878545930	9280	9280	9280	9280	0
414	20241226	132600	878545930	9280	9300	9300	9280	1990
415	20241226	132500	860076930	9300	9290	9300	9290	107
416	20241226	132400	859082040	9280	9280	9280	9280	100
417	20241226	132300	858154040	9290	9290	9290	9290	29
418	20241226	132200	857884630	9290	9290	9290	9290	70
419	20241226	132100	857234330	9300	9300	9300	9300	14
420	20241226	132000	857104130	9300	9300	9300	9300	0
421	20241226	131900	857104130	9300	9300	9300	9300	3
422	20241226	131800	857076230	9320	9320	9320	9320	0
423	20241226	131700	857076230	9320	9320	9320	9320	2
424	20241226	131600	857057590	9320	9320	9320	9320	0
425	20241226	131500	857057590	9320	9320	9320	9320	0
426	20241226	131400	857057590	9320	9320	9320	9320	0
427	20241226	131300	857057590	9320	9320	9320	9320	160
428	20241226	131200	855566390	9320	9300	9320	9300	939
429	20241226	131100	846823590	9330	9290	9330	9290	4000
430	20241226	131000	809545280	9280	9280	9280	9280	4
431	20241226	130900	809508160	9290	9290	9290	9290	0
432	20241226	130800	809508160	9290	9290	9290	9290	0
433	20241226	130700	809508160	9290	9290	9290	9290	0
434	20241226	130600	809508160	9290	9290	9290	9290	0
435	20241226	130500	809508160	9290	9290	9290	9290	1
436	20241226	130400	809498870	9290	9290	9290	9290	2
437	20241226	130300	809480290	9280	9300	9300	9280	162
438	20241226	130200	807975770	9300	9300	9300	9300	177
439	20241226	130100	806329670	9290	9280	9290	9280	213
440	20241226	130000	804353020	9270	9280	9280	9270	114
441	20241226	125900	803295220	9280	9280	9280	9280	0
442	20241226	125800	803295220	9280	9280	9280	9280	0
443	20241226	125700	803295220	9280	9280	9280	9280	0
444	20241226	125600	803295220	9280	9280	9280	9280	0
445	20241226	125500	803295220	9280	9280	9280	9280	0
446	20241226	125400	803295220	9280	9280	9280	9280	0
447	20241226	125300	803295220	9280	9280	9280	9280	0
448	20241226	125200	803295220	9280	9280	9280	9280	0
449	20241226	125100	803295220	9280	9280	9280	9280	15
450	20241226	125000	803156020	9300	9300	9300	9300	0
451	20241226	124900	803156020	9300	9300	9300	9300	0
452	20241226	124800	803156020	9300	9300	9300	9300	0
453	20241226	124700	803156020	9300	9300	9300	9300	162
454	20241226	124600	801649420	9280	9280	9280	9280	15
455	20241226	124500	801510220	9310	9290	9310	9290	434
456	20241226	124400	797472920	9270	9270	9270	9270	0
457	20241226	124300	797472920	9270	9270	9270	9270	62
458	20241226	124200	796898180	9260	9260	9260	9260	0
459	20241226	124100	796898180	9260	9260	9260	9260	0
460	20241226	124000	796898180	9260	9260	9260	9260	0
461	20241226	123900	796898180	9260	9260	9260	9260	0
462	20241226	123800	796898180	9260	9260	9260	9260	0
463	20241226	123700	796898180	9260	9260	9260	9260	0
464	20241226	123600	796898180	9260	9260	9260	9260	1
465	20241226	123500	796888920	9270	9270	9270	9270	0
466	20241226	123400	796888920	9270	9270	9270	9270	0
467	20241226	123300	796888920	9270	9270	9270	9270	0
468	20241226	123200	796888920	9270	9270	9270	9270	1
469	20241226	123100	796879650	9270	9270	9270	9270	200
470	20241226	123000	795025650	9270	9270	9270	9270	4
471	20241226	122900	794988570	9270	9270	9270	9270	0
472	20241226	122800	794988570	9270	9270	9270	9270	0
473	20241226	122700	794988570	9270	9270	9270	9270	0
474	20241226	122600	794988570	9270	9230	9270	9230	79
475	20241226	122500	794259360	9230	9230	9230	9230	0
476	20241226	122400	794259360	9230	9230	9230	9230	0
477	20241226	122300	794259360	9230	9240	9240	9230	1434
478	20241226	122200	781021530	9240	9240	9240	9240	0
479	20241226	122100	781021530	9240	9240	9240	9240	70
480	20241226	122000	780374730	9230	9230	9230	9230	171
481	20241226	121900	778796400	9230	9250	9250	9230	905
482	20241226	121800	770433970	9250	9250	9250	9250	0
483	20241226	121700	770433970	9250	9250	9250	9250	0
484	20241226	121600	770433970	9250	9290	9290	9250	830
485	20241226	121500	762749570	9280	9280	9280	9280	7
486	20241226	121400	762684610	9280	9280	9280	9280	0
487	20241226	121300	762684610	9280	9280	9280	9280	0
488	20241226	121200	762684610	9280	9280	9280	9280	0
489	20241226	121100	762684610	9280	9280	9280	9280	0
490	20241226	121000	762684610	9280	9280	9280	9280	0
491	20241226	120900	762684610	9280	9280	9280	9280	0
492	20241226	120800	762684610	9280	9280	9280	9280	16
493	20241226	120700	762536130	9270	9260	9270	9260	11
494	20241226	120600	762434170	9250	9250	9250	9250	0
495	20241226	120500	762434170	9250	9250	9250	9250	0
496	20241226	120400	762434170	9250	9250	9250	9250	0
497	20241226	120300	762434170	9250	9250	9250	9250	1
498	20241226	120200	762424920	9250	9250	9250	9250	1
499	20241226	120100	762415670	9240	9240	9240	9240	34
500	20241226	120000	762101510	9240	9240	9240	9240	7
501	20241226	115900	762036830	9230	9230	9230	9230	0
502	20241226	115800	762036830	9230	9230	9230	9230	0
503	20241226	115700	762036830	9230	9230	9230	9230	0
504	20241226	115600	762036830	9230	9230	9230	9230	0
505	20241226	115500	762036830	9230	9230	9270	9230	11
506	20241226	115400	761934940	9270	9270	9270	9270	0
507	20241226	115300	761934940	9270	9230	9270	9230	10
508	20241226	115200	761842290	9230	9230	9230	9230	180
509	20241226	115100	760180890	9220	9220	9220	9220	0
510	20241226	115000	760180890	9220	9220	9220	9220	0
511	20241226	114900	760180890	9220	9220	9220	9220	0
512	20241226	114800	760180890	9220	9230	9230	9220	87
513	20241226	114700	759378730	9220	9220	9220	9220	1
514	20241226	114600	759369510	9220	9210	9240	9210	111
515	20241226	114500	758345660	9250	9210	9250	9200	173
516	20241226	114400	756748900	9250	9240	9260	9210	266
517	20241226	114300	754291480	9240	9220	9280	9220	765
518	20241226	114200	747223690	9200	9200	9200	9200	5
519	20241226	114100	747177690	9200	9200	9200	9200	0
520	20241226	114000	747177690	9200	9200	9200	9200	0
521	20241226	113900	747177690	9200	9200	9200	9200	0
522	20241226	113800	747177690	9200	9210	9210	9200	110
523	20241226	113700	746165090	9200	9200	9200	9200	0
524	20241226	113600	746165090	9200	9200	9200	9200	978
525	20241226	113500	737167490	9200	9200	9200	9200	50
526	20241226	113400	736707490	9200	9200	9200	9200	5
527	20241226	113300	736661490	9200	9200	9200	9200	0
528	20241226	113200	736661490	9200	9200	9200	9200	0
529	20241226	113100	736661490	9200	9200	9200	9200	10
530	20241226	113000	736569490	9200	9200	9200	9200	61
531	20241226	112900	736008290	9200	9200	9200	9200	0
532	20241226	112800	736008290	9200	9200	9200	9200	1
533	20241226	112700	735999090	9200	9210	9210	9200	1040
534	20241226	112600	726421250	9220	9220	9220	9220	42
535	20241226	112500	726034010	9240	9240	9240	9240	30
536	20241226	112400	725756810	9220	9220	9220	9220	20
537	20241226	112300	725572410	9220	9220	9220	9210	374
538	20241226	112200	722125560	9220	9220	9220	9220	55
539	20241226	112100	721618460	9240	9240	9240	9240	0
540	20241226	112000	721618460	9240	9240	9240	9240	10
541	20241226	111900	721526060	9240	9240	9240	9240	107
542	20241226	111800	720537380	9240	9240	9240	9240	130
543	20241226	111700	719336180	9240	9240	9240	9240	4
544	20241226	111600	719299220	9240	9210	9240	9210	1641
545	20241226	111500	704169310	9210	9210	9210	9210	5
546	20241226	111400	704123260	9220	9200	9220	9200	1020
547	20241226	111300	694718920	9200	9190	9200	9190	201
548	20241226	111200	692869740	9180	9150	9180	9150	1035
549	20241226	111100	683385740	9140	9150	9150	9140	127
550	20241226	111000	682224950	9110	9150	9150	9110	1570
551	20241226	110900	667899650	9110	9150	9150	9100	2766
552	20241226	110800	642699920	9150	9150	9160	9120	4443
553	20241226	110700	602120090	9150	9170	9170	9150	998
554	20241226	110600	592978340	9170	9170	9170	9170	206
555	20241226	110500	591089320	9170	9180	9180	9170	70
556	20241226	110400	590447320	9170	9200	9200	9170	1040
557	20241226	110300	580905030	9200	9200	9200	9200	64
558	20241226	110200	580316230	9200	9200	9200	9200	50
559	20241226	110100	579856230	9200	9200	9200	9160	1012
560	20241226	110000	570568940	9180	9180	9180	9180	555
561	20241226	105900	565474040	9180	9180	9180	9180	5
562	20241226	105800	565428140	9180	9200	9200	9180	2162
563	20241226	105700	545570470	9210	9230	9230	9200	3087
564	20241226	105600	517136170	9230	9230	9230	9230	100
565	20241226	105500	516213170	9230	9230	9230	9230	404
566	20241226	105400	512484250	9230	9230	9230	9230	96
567	20241226	105300	511598170	9240	9260	9260	9240	2300
568	20241226	105200	490330560	9260	9260	9260	9260	0
569	20241226	105100	490330560	9260	9270	9270	9260	1000
570	20241226	105000	481069280	9280	9280	9280	9270	30
571	20241226	104900	480790980	9270	9270	9270	9270	442
572	20241226	104800	476693640	9270	9280	9280	9270	15
573	20241226	104700	476554540	9270	9280	9280	9270	522
574	20241226	104600	471715100	9280	9280	9280	9280	457
575	20241226	104500	467474140	9280	9280	9280	9280	0
576	20241226	104400	467474140	9280	9280	9280	9280	4
577	20241226	104300	467437020	9280	9290	9290	9280	1014
578	20241226	104200	458024500	9290	9290	9290	9290	4
579	20241226	104100	457987340	9300	9300	9300	9300	2
580	20241226	104000	457968740	9300	9300	9300	9300	10
581	20241226	103900	457875740	9290	9290	9290	9290	35
582	20241226	103800	457550590	9290	9290	9290	9290	0
583	20241226	103700	457550590	9290	9290	9310	9290	58
584	20241226	103600	457011710	9300	9300	9300	9300	10
585	20241226	103500	456918710	9300	9300	9300	9300	10
586	20241226	103400	456825710	9300	9300	9300	9300	1423
587	20241226	103300	443591810	9330	9330	9330	9330	2
588	20241226	103200	443573150	9330	9320	9330	9320	10
589	20241226	103100	443479880	9300	9300	9300	9300	0
590	20241226	103000	443479880	9300	9320	9320	9300	832
591	20241226	102900	435728480	9330	9330	9330	9330	0
592	20241226	102800	435728480	9330	9330	9330	9330	0
593	20241226	102700	435728480	9330	9330	9330	9320	148
594	20241226	102600	434348820	9330	9330	9330	9330	10
595	20241226	102500	434255520	9330	9330	9330	9330	10
596	20241226	102400	434162220	9330	9320	9330	9320	22
597	20241226	102300	433956980	9320	9320	9320	9320	0
598	20241226	102200	433956980	9320	9320	9320	9320	0
599	20241226	102100	433956980	9320	9320	9320	9320	0
600	20241226	102000	433956980	9320	9320	9320	9320	25
601	20241226	101900	433723980	9320	9320	9320	9320	11
602	20241226	101800	433621460	9300	9300	9300	9300	0
603	20241226	101700	433621460	9300	9300	9300	9300	1
604	20241226	101600	433612160	9330	9330	9330	9330	1
605	20241226	101500	433602830	9330	9330	9330	9330	2
606	20241226	101400	433584170	9330	9330	9330	9330	0
607	20241226	101300	433584170	9330	9310	9330	9310	3
608	20241226	101200	433556200	9300	9300	9300	9300	0
609	20241226	101100	433556200	9300	9310	9310	9300	60
610	20241226	101000	432998080	9310	9300	9310	9300	36
611	20241226	100900	432662950	9280	9280	9280	9280	0
612	20241226	100800	432662950	9280	9290	9290	9280	1000
613	20241226	100700	423381200	9300	9290	9300	9290	162
614	20241226	100600	421876160	9300	9300	9300	9300	91
615	20241226	100500	421029860	9300	9290	9300	9290	779
616	20241226	100400	413792640	9290	9310	9310	9290	1389
617	20241226	100300	400881150	9330	9330	9330	9330	5
618	20241226	100200	400834500	9330	9330	9330	9330	0
619	20241226	100100	400834500	9330	9330	9330	9330	100
620	20241226	100000	399901500	9330	9330	9330	9330	10
621	20241226	095900	399808200	9330	9330	9330	9330	0
622	20241226	095800	399808200	9330	9330	9330	9330	3
623	20241226	095700	399780210	9330	9330	9330	9330	501
624	20241226	095600	395105880	9340	9340	9340	9340	10
625	20241226	095500	395012480	9340	9320	9340	9320	502
626	20241226	095400	390328820	9330	9330	9330	9330	0
627	20241226	095300	390328820	9330	9310	9330	9310	10
628	20241226	095200	390235680	9310	9310	9310	9310	0
629	20241226	095100	390235680	9310	9300	9310	9300	270
630	20241226	095000	387724670	9290	9290	9290	9290	22
631	20241226	094900	387520290	9290	9290	9290	9290	0
632	20241226	094800	387520290	9290	9290	9300	9290	206
633	20241226	094700	385606440	9300	9320	9320	9300	2591
634	20241226	094600	361503270	9320	9360	9360	9320	723
635	20241226	094500	354761590	9360	9360	9360	9360	6
636	20241226	094400	354705430	9360	9330	9360	9330	21
637	20241226	094300	354509260	9320	9320	9320	9320	100
638	20241226	094200	353577260	9310	9300	9310	9300	220
639	20241226	094100	351529260	9300	9300	9300	9300	16
640	20241226	094000	351380460	9300	9330	9330	9300	3
641	20241226	093900	351352530	9300	9330	9330	9300	2998
642	20241226	093800	323458410	9330	9350	9350	9330	1300
643	20241226	093700	311327930	9330	9370	9370	9330	417
644	20241226	093600	307436270	9340	9350	9350	9340	565
645	20241226	093500	302153620	9330	9360	9360	9330	35
646	20241226	093400	301826920	9360	9330	9360	9330	1502
647	20241226	093300	287813200	9330	9360	9360	9330	21
648	20241226	093200	287617110	9360	9350	9360	9330	481
649	20241226	093100	283123470	9380	9340	9380	9340	133
650	20241226	093000	281876110	9340	9340	9380	9330	2935
651	20241226	092900	254451580	9340	9390	9390	9300	5799
652	20241226	092800	200384120	9390	9390	9390	9390	414
653	20241226	092700	196496660	9410	9410	9410	9400	529
654	20241226	092600	191521820	9420	9410	9430	9410	157
655	20241226	092500	190042500	9410	9400	9430	9400	108
656	20241226	092400	189027210	9390	9410	9410	9390	1455
657	20241226	092300	175354740	9410	9420	9430	9400	1512
658	20241226	092200	161133030	9410	9430	9430	9400	3284
659	20241226	092100	130244660	9430	9450	9450	9430	2716
660	20241226	092000	104586310	9460	9480	9480	9460	926
661	20241226	091900	95817100	9480	9480	9480	9480	100
662	20241226	091800	94869100	9480	9480	9480	9480	159
663	20241226	091700	93361780	9480	9490	9500	9480	253
664	20241226	091600	90962030	9490	9490	9490	9490	66
665	20241226	091500	90335690	9490	9490	9490	9490	1080
666	20241226	091400	80086490	9490	9490	9490	9480	587
667	20241226	091300	74516230	9480	9500	9500	9480	1486
668	20241226	091200	60404080	9510	9510	9510	9510	37
669	20241226	091100	60052210	9500	9520	9540	9480	1470
670	20241226	091000	46080490	9520	9580	9580	9520	1222
671	20241226	090900	34413020	9570	9580	9580	9550	96
672	20241226	090800	33494470	9590	9590	9590	9590	0
673	20241226	090700	33494470	9590	9590	9590	9590	38
674	20241226	090600	33130050	9580	9590	9590	9580	215
675	20241226	090500	31070340	9540	9580	9590	9540	2108
676	20241226	090400	10930040	9600	9600	9600	9600	152
677	20241226	090300	9470840	9600	9650	9650	9600	428
678	20241226	090200	5355940	9680	9680	9680	9680	11
679	20241226	090100	5249460	9690	9680	9690	9680	291
680	20241226	090000	2431200	9670	9690	9690	9600	251