KissMeData/265520/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205800	1337909530	15770	15770	15770	15770	2790
3	20241226	205700	1337909530	15770	15770	15770	15770	0
4	20241226	205600	1337909530	15770	15770	15770	15770	0
5	20241226	205500	1337909530	15770	15770	15770	15770	0
6	20241226	205400	1337909530	15770	15770	15770	15770	0
7	20241226	205300	1337909530	15770	15770	15770	15770	0
8	20241226	205200	1337909530	15770	15770	15770	15770	0
9	20241226	205100	1337909530	15770	15770	15770	15770	0
10	20241226	205000	1337909530	15770	15770	15770	15770	0
11	20241226	204900	1337909530	15770	15770	15770	15770	0
12	20241226	204800	1337909530	15770	15770	15770	15770	0
13	20241226	204700	1337909530	15770	15770	15770	15770	0
14	20241226	204600	1337909530	15770	15770	15770	15770	0
15	20241226	204500	1337909530	15770	15770	15770	15770	0
16	20241226	204400	1337909530	15770	15770	15770	15770	0
17	20241226	204300	1337909530	15770	15770	15770	15770	0
18	20241226	204200	1337909530	15770	15770	15770	15770	0
19	20241226	204100	1337909530	15770	15770	15770	15770	0
20	20241226	204000	1337909530	15770	15770	15770	15770	0
21	20241226	203900	1337909530	15770	15770	15770	15770	0
22	20241226	203800	1337909530	15770	15770	15770	15770	0
23	20241226	203700	1337909530	15770	15770	15770	15770	0
24	20241226	203600	1337909530	15770	15770	15770	15770	0
25	20241226	203500	1337909530	15770	15770	15770	15770	0
26	20241226	203400	1337909530	15770	15770	15770	15770	0
27	20241226	203300	1337909530	15770	15770	15770	15770	0
28	20241226	203200	1337909530	15770	15770	15770	15770	0
29	20241226	203100	1337909530	15770	15770	15770	15770	0
30	20241226	203000	1337909530	15770	15770	15770	15770	0
31	20241226	202900	1337909530	15770	15770	15770	15770	0
32	20241226	202800	1337909530	15770	15770	15770	15770	2790
33	20241226	202700	1337909530	15770	15770	15770	15770	0
34	20241226	202600	1337909530	15770	15770	15770	15770	0
35	20241226	202500	1337909530	15770	15770	15770	15770	0
36	20241226	202400	1337909530	15770	15770	15770	15770	0
37	20241226	202300	1337909530	15770	15770	15770	15770	0
38	20241226	202200	1337909530	15770	15770	15770	15770	0
39	20241226	202100	1337909530	15770	15770	15770	15770	0
40	20241226	202000	1337909530	15770	15770	15770	15770	0
41	20241226	201900	1337909530	15770	15770	15770	15770	0
42	20241226	201800	1337909530	15770	15770	15770	15770	0
43	20241226	201700	1337909530	15770	15770	15770	15770	0
44	20241226	201600	1337909530	15770	15770	15770	15770	0
45	20241226	201500	1337909530	15770	15770	15770	15770	0
46	20241226	201400	1337909530	15770	15770	15770	15770	0
47	20241226	201300	1337909530	15770	15770	15770	15770	0
48	20241226	201200	1337909530	15770	15770	15770	15770	0
49	20241226	201100	1337909530	15770	15770	15770	15770	0
50	20241226	201000	1337909530	15770	15770	15770	15770	0
51	20241226	200900	1337909530	15770	15770	15770	15770	0
52	20241226	200800	1337909530	15770	15770	15770	15770	0
53	20241226	200700	1337909530	15770	15770	15770	15770	0
54	20241226	200600	1337909530	15770	15770	15770	15770	0
55	20241226	200500	1337909530	15770	15770	15770	15770	0
56	20241226	200400	1337909530	15770	15770	15770	15770	0
57	20241226	200300	1337909530	15770	15770	15770	15770	0
58	20241226	200200	1337909530	15770	15770	15770	15770	0
59	20241226	200100	1337909530	15770	15770	15770	15770	0
60	20241226	200000	1337909530	15770	15770	15770	15770	0
61	20241226	195900	1337909530	15770	15770	15770	15770	0
62	20241226	195800	1337909530	15770	15770	15770	15770	2790
63	20241226	195700	1337909530	15770	15770	15770	15770	0
64	20241226	195600	1337909530	15770	15770	15770	15770	0
65	20241226	195500	1337909530	15770	15770	15770	15770	0
66	20241226	195400	1337909530	15770	15770	15770	15770	0
67	20241226	195300	1337909530	15770	15770	15770	15770	0
68	20241226	195200	1337909530	15770	15770	15770	15770	0
69	20241226	195100	1337909530	15770	15770	15770	15770	0
70	20241226	195000	1337909530	15770	15770	15770	15770	0
71	20241226	194900	1337909530	15770	15770	15770	15770	0
72	20241226	194800	1337909530	15770	15770	15770	15770	0
73	20241226	194700	1337909530	15770	15770	15770	15770	0
74	20241226	194600	1337909530	15770	15770	15770	15770	0
75	20241226	194500	1337909530	15770	15770	15770	15770	0
76	20241226	194400	1337909530	15770	15770	15770	15770	0
77	20241226	194300	1337909530	15770	15770	15770	15770	0
78	20241226	194200	1337909530	15770	15770	15770	15770	0
79	20241226	194100	1337909530	15770	15770	15770	15770	0
80	20241226	194000	1337909530	15770	15770	15770	15770	0
81	20241226	193900	1337909530	15770	15770	15770	15770	0
82	20241226	193800	1337909530	15770	15770	15770	15770	0
83	20241226	193700	1337909530	15770	15770	15770	15770	0
84	20241226	193600	1337909530	15770	15770	15770	15770	0
85	20241226	193500	1337909530	15770	15770	15770	15770	0
86	20241226	193400	1337909530	15770	15770	15770	15770	0
87	20241226	193300	1337909530	15770	15770	15770	15770	0
88	20241226	193200	1337909530	15770	15770	15770	15770	0
89	20241226	193100	1337909530	15770	15770	15770	15770	0
90	20241226	193000	1337909530	15770	15770	15770	15770	0
91	20241226	192900	1337909530	15770	15770	15770	15770	0
92	20241226	192800	1337909530	15770	15770	15770	15770	2790
93	20241226	192700	1337909530	15770	15770	15770	15770	0
94	20241226	192600	1337909530	15770	15770	15770	15770	0
95	20241226	192500	1337909530	15770	15770	15770	15770	0
96	20241226	192400	1337909530	15770	15770	15770	15770	0
97	20241226	192300	1337909530	15770	15770	15770	15770	0
98	20241226	192200	1337909530	15770	15770	15770	15770	0
99	20241226	192100	1337909530	15770	15770	15770	15770	0
100	20241226	192000	1337909530	15770	15770	15770	15770	0
101	20241226	191900	1337909530	15770	15770	15770	15770	0
102	20241226	191800	1337909530	15770	15770	15770	15770	0
103	20241226	191700	1337909530	15770	15770	15770	15770	0
104	20241226	191600	1337909530	15770	15770	15770	15770	0
105	20241226	191500	1337909530	15770	15770	15770	15770	0
106	20241226	191400	1337909530	15770	15770	15770	15770	0
107	20241226	191300	1337909530	15770	15770	15770	15770	0
108	20241226	191200	1337909530	15770	15770	15770	15770	0
109	20241226	191100	1337909530	15770	15770	15770	15770	0
110	20241226	191000	1337909530	15770	15770	15770	15770	0
111	20241226	190900	1337909530	15770	15770	15770	15770	0
112	20241226	190800	1337909530	15770	15770	15770	15770	0
113	20241226	190700	1337909530	15770	15770	15770	15770	0
114	20241226	190600	1337909530	15770	15770	15770	15770	0
115	20241226	190500	1337909530	15770	15770	15770	15770	0
116	20241226	190400	1337909530	15770	15770	15770	15770	0
117	20241226	190300	1337909530	15770	15770	15770	15770	0
118	20241226	190200	1337909530	15770	15770	15770	15770	0
119	20241226	190100	1337909530	15770	15770	15770	15770	0
120	20241226	190000	1337909530	15770	15770	15770	15770	0
121	20241226	185900	1337909530	15770	15770	15770	15770	0
122	20241226	185800	1337909530	15770	15770	15770	15770	2790
123	20241226	185700	1337909530	15770	15770	15770	15770	0
124	20241226	185600	1337909530	15770	15770	15770	15770	0
125	20241226	185500	1337909530	15770	15770	15770	15770	0
126	20241226	185400	1337909530	15770	15770	15770	15770	0
127	20241226	185300	1337909530	15770	15770	15770	15770	0
128	20241226	185200	1337909530	15770	15770	15770	15770	0
129	20241226	185100	1337909530	15770	15770	15770	15770	0
130	20241226	185000	1337909530	15770	15770	15770	15770	0
131	20241226	184900	1337909530	15770	15770	15770	15770	0
132	20241226	184800	1337909530	15770	15770	15770	15770	0
133	20241226	184700	1337909530	15770	15770	15770	15770	0
134	20241226	184600	1337909530	15770	15770	15770	15770	0
135	20241226	184500	1337909530	15770	15770	15770	15770	0
136	20241226	184400	1337909530	15770	15770	15770	15770	0
137	20241226	184300	1337909530	15770	15770	15770	15770	0
138	20241226	184200	1337909530	15770	15770	15770	15770	0
139	20241226	184100	1337909530	15770	15770	15770	15770	0
140	20241226	184000	1337909530	15770	15770	15770	15770	0
141	20241226	183900	1337909530	15770	15770	15770	15770	0
142	20241226	183800	1337909530	15770	15770	15770	15770	0
143	20241226	183700	1337909530	15770	15770	15770	15770	0
144	20241226	183600	1337909530	15770	15770	15770	15770	0
145	20241226	183500	1337909530	15770	15770	15770	15770	0
146	20241226	183400	1337909530	15770	15770	15770	15770	0
147	20241226	183300	1337909530	15770	15770	15770	15770	0
148	20241226	183200	1337909530	15770	15770	15770	15770	0
149	20241226	183100	1337909530	15770	15770	15770	15770	0
150	20241226	183000	1337909530	15770	15770	15770	15770	0
151	20241226	182900	1337909530	15770	15770	15770	15770	0
152	20241226	182800	1337909530	15770	15770	15770	15770	2790
153	20241226	182700	1337909530	15770	15770	15770	15770	0
154	20241226	182600	1337909530	15770	15770	15770	15770	0
155	20241226	182500	1337909530	15770	15770	15770	15770	0
156	20241226	182400	1337909530	15770	15770	15770	15770	0
157	20241226	182300	1337909530	15770	15770	15770	15770	0
158	20241226	182200	1337909530	15770	15770	15770	15770	0
159	20241226	182100	1337909530	15770	15770	15770	15770	0
160	20241226	182000	1337909530	15770	15770	15770	15770	0
161	20241226	181900	1337909530	15770	15770	15770	15770	0
162	20241226	181800	1337909530	15770	15770	15770	15770	0
163	20241226	181700	1337909530	15770	15770	15770	15770	0
164	20241226	181600	1337909530	15770	15770	15770	15770	0
165	20241226	181500	1337909530	15770	15770	15770	15770	0
166	20241226	181400	1337909530	15770	15770	15770	15770	0
167	20241226	181300	1337909530	15770	15770	15770	15770	0
168	20241226	181200	1337909530	15770	15770	15770	15770	0
169	20241226	181100	1337909530	15770	15770	15770	15770	0
170	20241226	181000	1337909530	15770	15770	15770	15770	0
171	20241226	180900	1337909530	15770	15770	15770	15770	0
172	20241226	180800	1337909530	15770	15770	15770	15770	0
173	20241226	180700	1337909530	15770	15770	15770	15770	0
174	20241226	180600	1337909530	15770	15770	15770	15770	0
175	20241226	180500	1337909530	15770	15770	15770	15770	0
176	20241226	180400	1337909530	15770	15770	15770	15770	0
177	20241226	180300	1337909530	15770	15770	15770	15770	0
178	20241226	180200	1337909530	15770	15770	15770	15770	0
179	20241226	180100	1337909530	15770	15770	15770	15770	0
180	20241226	180000	1337909530	15770	15770	15770	15770	0
181	20241226	175900	1337909530	15770	15770	15770	15770	0
182	20241226	175800	1337909530	15770	15770	15770	15770	2790
183	20241226	175700	1337909530	15770	15770	15770	15770	0
184	20241226	175600	1337909530	15770	15770	15770	15770	0
185	20241226	175500	1337909530	15770	15770	15770	15770	0
186	20241226	175400	1337909530	15770	15770	15770	15770	0
187	20241226	175300	1337909530	15770	15770	15770	15770	0
188	20241226	175200	1337909530	15770	15770	15770	15770	0
189	20241226	175100	1337909530	15770	15770	15770	15770	0
190	20241226	175000	1337909530	15770	15770	15770	15770	0
191	20241226	174900	1337909530	15770	15770	15770	15770	0
192	20241226	174800	1337909530	15770	15770	15770	15770	0
193	20241226	174700	1337909530	15770	15770	15770	15770	0
194	20241226	174600	1337909530	15770	15770	15770	15770	0
195	20241226	174500	1337909530	15770	15770	15770	15770	0
196	20241226	174400	1337909530	15770	15770	15770	15770	0
197	20241226	174300	1337909530	15770	15770	15770	15770	0
198	20241226	174200	1337909530	15770	15770	15770	15770	0
199	20241226	174100	1337909530	15770	15770	15770	15770	0
200	20241226	174000	1337909530	15770	15770	15770	15770	0
201	20241226	173900	1337909530	15770	15770	15770	15770	0
202	20241226	173800	1337909530	15770	15770	15770	15770	0
203	20241226	173700	1337909530	15770	15770	15770	15770	0
204	20241226	173600	1337909530	15770	15770	15770	15770	0
205	20241226	173500	1337909530	15770	15770	15770	15770	0
206	20241226	173400	1337909530	15770	15770	15770	15770	0
207	20241226	173300	1337909530	15770	15770	15770	15770	0
208	20241226	173200	1337909530	15770	15770	15770	15770	0
209	20241226	173100	1337909530	15770	15770	15770	15770	0
210	20241226	173000	1337909530	15770	15770	15770	15770	0
211	20241226	172900	1337909530	15770	15770	15770	15770	0
212	20241226	172800	1337909530	15770	15770	15770	15770	2790
213	20241226	172700	1337909530	15770	15770	15770	15770	0
214	20241226	172600	1337909530	15770	15770	15770	15770	0
215	20241226	172500	1337909530	15770	15770	15770	15770	0
216	20241226	172400	1337909530	15770	15770	15770	15770	0
217	20241226	172300	1337909530	15770	15770	15770	15770	0
218	20241226	172200	1337909530	15770	15770	15770	15770	0
219	20241226	172100	1337909530	15770	15770	15770	15770	0
220	20241226	172000	1337909530	15770	15770	15770	15770	0
221	20241226	171900	1337909530	15770	15770	15770	15770	0
222	20241226	171800	1337909530	15770	15770	15770	15770	0
223	20241226	171700	1337909530	15770	15770	15770	15770	0
224	20241226	171600	1337909530	15770	15770	15770	15770	0
225	20241226	171500	1337909530	15770	15770	15770	15770	0
226	20241226	171400	1337909530	15770	15770	15770	15770	0
227	20241226	171300	1337909530	15770	15770	15770	15770	0
228	20241226	171200	1337909530	15770	15770	15770	15770	0
229	20241226	171100	1337909530	15770	15770	15770	15770	0
230	20241226	171000	1337909530	15770	15770	15770	15770	0
231	20241226	170900	1337909530	15770	15770	15770	15770	0
232	20241226	170800	1337909530	15770	15770	15770	15770	0
233	20241226	170700	1337909530	15770	15770	15770	15770	0
234	20241226	170600	1337909530	15770	15770	15770	15770	0
235	20241226	170500	1337909530	15770	15770	15770	15770	0
236	20241226	170400	1337909530	15770	15770	15770	15770	0
237	20241226	170300	1337909530	15770	15770	15770	15770	0
238	20241226	170200	1337909530	15770	15770	15770	15770	0
239	20241226	170100	1337909530	15770	15770	15770	15770	0
240	20241226	170000	1337909530	15770	15770	15770	15770	0
241	20241226	165900	1337909530	15770	15770	15770	15770	0
242	20241226	165800	1337909530	15770	15770	15770	15770	2790
243	20241226	165700	1337909530	15770	15770	15770	15770	0
244	20241226	165600	1337909530	15770	15770	15770	15770	0
245	20241226	165500	1337909530	15770	15770	15770	15770	0
246	20241226	165400	1337909530	15770	15770	15770	15770	0
247	20241226	165300	1337909530	15770	15770	15770	15770	0
248	20241226	165200	1337909530	15770	15770	15770	15770	0
249	20241226	165100	1337909530	15770	15770	15770	15770	0
250	20241226	165000	1337909530	15770	15770	15770	15770	0
251	20241226	164900	1337909530	15770	15770	15770	15770	0
252	20241226	164800	1337909530	15770	15770	15770	15770	0
253	20241226	164700	1337909530	15770	15770	15770	15770	0
254	20241226	164600	1337909530	15770	15770	15770	15770	0
255	20241226	164500	1337909530	15770	15770	15770	15770	0
256	20241226	164400	1337909530	15770	15770	15770	15770	0
257	20241226	164300	1337909530	15770	15770	15770	15770	0
258	20241226	164200	1337909530	15770	15770	15770	15770	0
259	20241226	164100	1337909530	15770	15770	15770	15770	0
260	20241226	164000	1337909530	15770	15770	15770	15770	0
261	20241226	163900	1337909530	15770	15770	15770	15770	0
262	20241226	163800	1337909530	15770	15770	15770	15770	0
263	20241226	163700	1337909530	15770	15770	15770	15770	0
264	20241226	163600	1337909530	15770	15770	15770	15770	0
265	20241226	163500	1337909530	15770	15770	15770	15770	0
266	20241226	163400	1337909530	15770	15770	15770	15770	0
267	20241226	163300	1337909530	15770	15770	15770	15770	0
268	20241226	163200	1337909530	15770	15770	15770	15770	0
269	20241226	163100	1337909530	15770	15770	15770	15770	0
270	20241226	163000	1337909530	15770	15770	15770	15770	0
271	20241226	162900	1337909530	15770	15770	15770	15770	0
272	20241226	162800	1337909530	15770	15770	15770	15770	2790
273	20241226	162700	1337909530	15770	15770	15770	15770	0
274	20241226	162600	1337909530	15770	15770	15770	15770	0
275	20241226	162500	1337909530	15770	15770	15770	15770	0
276	20241226	162400	1337909530	15770	15770	15770	15770	0
277	20241226	162300	1337909530	15770	15770	15770	15770	0
278	20241226	162200	1337909530	15770	15770	15770	15770	0
279	20241226	162100	1337909530	15770	15770	15770	15770	0
280	20241226	162000	1337909530	15770	15770	15770	15770	0
281	20241226	161900	1337909530	15770	15770	15770	15770	0
282	20241226	161800	1337909530	15770	15770	15770	15770	0
283	20241226	161700	1337909530	15770	15770	15770	15770	0
284	20241226	161600	1337909530	15770	15770	15770	15770	0
285	20241226	161500	1337909530	15770	15770	15770	15770	0
286	20241226	161400	1337909530	15770	15770	15770	15770	0
287	20241226	161300	1337909530	15770	15770	15770	15770	0
288	20241226	161200	1337909530	15770	15770	15770	15770	0
289	20241226	161100	1337909530	15770	15770	15770	15770	0
290	20241226	161000	1337909530	15770	15770	15770	15770	0
291	20241226	160900	1337909530	15770	15770	15770	15770	0
292	20241226	160800	1337909530	15770	15770	15770	15770	0
293	20241226	160700	1337909530	15770	15770	15770	15770	0
294	20241226	160600	1337909530	15770	15770	15770	15770	0
295	20241226	160500	1337909530	15770	15770	15770	15770	0
296	20241226	160400	1337909530	15770	15770	15770	15770	0
297	20241226	160300	1337909530	15770	15770	15770	15770	0
298	20241226	160200	1337909530	15770	15770	15770	15770	0
299	20241226	160100	1337909530	15770	15770	15770	15770	0
300	20241226	160000	1337909530	15770	15770	15770	15770	0
301	20241226	155900	1337909530	15770	15770	15770	15770	0
302	20241226	155800	1337909530	15770	15770	15770	15770	2790
303	20241226	155700	1337909530	15770	15770	15770	15770	0
304	20241226	155600	1337909530	15770	15770	15770	15770	0
305	20241226	155500	1337909530	15770	15770	15770	15770	0
306	20241226	155400	1337909530	15770	15770	15770	15770	0
307	20241226	155300	1337909530	15770	15770	15770	15770	0
308	20241226	155200	1337909530	15770	15770	15770	15770	0
309	20241226	155100	1337909530	15770	15770	15770	15770	0
310	20241226	155000	1337909530	15770	15770	15770	15770	0
311	20241226	154900	1337909530	15770	15770	15770	15770	0
312	20241226	154800	1337909530	15770	15770	15770	15770	0
313	20241226	154700	1337909530	15770	15770	15770	15770	0
314	20241226	154600	1337909530	15770	15770	15770	15770	0
315	20241226	154500	1337909530	15770	15770	15770	15770	0
316	20241226	154400	1337909530	15770	15770	15770	15770	0
317	20241226	154300	1337909530	15770	15770	15770	15770	0
318	20241226	154200	1337909530	15770	15770	15770	15770	0
319	20241226	154100	1337909530	15770	15770	15770	15770	0
320	20241226	154000	1337909530	15770	15770	15770	15770	0
321	20241226	153900	1337909530	15770	15770	15770	15770	0
322	20241226	153800	1337909530	15770	15770	15770	15770	0
323	20241226	153700	1337909530	15770	15770	15770	15770	0
324	20241226	153600	1337909530	15770	15770	15770	15770	0
325	20241226	153500	1337909530	15770	15770	15770	15770	0
326	20241226	153400	1337909530	15770	15770	15770	15770	0
327	20241226	153300	1337909530	15770	15770	15770	15770	0
328	20241226	153200	1337909530	15770	15770	15770	15770	0
329	20241226	153100	1337909530	15770	15770	15770	15770	0
330	20241226	153000	1337909530	15770	15770	15770	15770	2790
331	20241226	152900	1293911230	15810	15810	15810	15810	0
332	20241226	152800	1293911230	15810	15810	15810	15810	0
333	20241226	152700	1293911230	15810	15810	15810	15810	0
334	20241226	152600	1293911230	15810	15810	15810	15810	0
335	20241226	152500	1293911230	15810	15810	15810	15810	0
336	20241226	152400	1293911230	15810	15810	15810	15810	0
337	20241226	152300	1293911230	15810	15810	15810	15810	0
338	20241226	152200	1293911230	15810	15810	15810	15810	0
339	20241226	152100	1293911230	15810	15810	15810	15810	0
340	20241226	152000	1293911230	15810	15810	15810	15810	0
341	20241226	151900	1293911230	15810	15800	15810	15800	128
342	20241226	151800	1291887940	15810	15800	15810	15800	96
343	20241226	151700	1290371120	15800	15800	15810	15800	192
344	20241226	151600	1287337510	15800	15810	15810	15800	369
345	20241226	151500	1281506810	15800	15800	15800	15800	163
346	20241226	151400	1278931410	15800	15800	15810	15800	561
347	20241226	151300	1270063550	15800	15800	15810	15800	287
348	20241226	151200	1265528450	15800	15800	15810	15800	278
349	20241226	151100	1261135960	15810	15800	15810	15800	736
350	20241226	151000	1249506650	15800	15800	15810	15800	424
351	20241226	150900	1242806760	15800	15800	15810	15800	129
352	20241226	150800	1240768050	15800	15810	15810	15800	1305
353	20241226	150700	1220148480	15830	15810	15830	15810	65
354	20241226	150600	1219119820	15810	15810	15820	15810	86
355	20241226	150500	1217759660	15800	15800	15820	15800	561
356	20241226	150400	1208894860	15800	15800	15800	15800	312
357	20241226	150300	1203965260	15820	15790	15820	15790	459
358	20241226	150200	1196712070	15770	15770	15830	15770	842
359	20241226	150100	1183409230	15790	15790	15800	15760	283
360	20241226	150000	1178942720	15800	15810	15810	15800	297
361	20241226	145900	1174249020	15810	15810	15810	15800	94
362	20241226	145800	1172763180	15810	15810	15810	15810	37
363	20241226	145700	1172178210	15810	15800	15810	15800	62
364	20241226	145600	1171198110	15810	15810	15830	15810	126
365	20241226	145500	1169205810	15820	15810	15820	15810	64
366	20241226	145400	1168193480	15810	15800	15810	15800	103
367	20241226	145300	1166565190	15800	15810	15810	15800	244
368	20241226	145200	1162708100	15810	15820	15820	15810	63
369	20241226	145100	1161711560	15820	15810	15820	15810	62
370	20241226	145000	1160730830	15820	15810	15820	15810	67
371	20241226	144900	1159671060	15820	15810	15830	15810	26
372	20241226	144800	1159259870	15810	15810	15810	15810	61
373	20241226	144700	1158295460	15790	15810	15820	15790	190
374	20241226	144600	1155293040	15810	15800	15820	15800	50
375	20241226	144500	1154502600	15810	15780	15810	15780	130
376	20241226	144400	1152448810	15790	15800	15800	15790	76
377	20241226	144300	1151248590	15800	15800	15800	15800	53
378	20241226	144200	1150411190	15790	15790	15800	15790	99
379	20241226	144100	1148847460	15790	15800	15800	15790	65
380	20241226	144000	1147820610	15810	15800	15810	15800	30
381	20241226	143900	1147346600	15810	15800	15810	15800	102
382	20241226	143800	1145734110	15800	15810	15810	15800	144
383	20241226	143700	1143457480	15800	15820	15820	15800	159
384	20241226	143600	1140943510	15810	15810	15810	15810	34
385	20241226	143500	1140405970	15810	15830	15830	15810	154
386	20241226	143400	1137970640	15820	15810	15820	15810	43
387	20241226	143300	1137290570	15810	15870	15870	15800	82
388	20241226	143200	1135992960	15830	15790	15860	15790	202
389	20241226	143100	1132800920	15780	15790	15800	15780	95
390	20241226	143000	1131300500	15800	15790	15800	15790	75
391	20241226	142900	1130115740	15790	15790	15800	15790	32
392	20241226	142800	1129610450	15790	15780	15790	15780	59
393	20241226	142700	1128679010	15790	15800	15800	15790	117
394	20241226	142600	1126831540	15800	15780	15800	15780	126
395	20241226	142500	1124841130	15780	15780	15780	15780	0
396	20241226	142400	1124841130	15780	15770	15780	15760	99
397	20241226	142300	1123280500	15770	15760	15770	15750	137
398	20241226	142200	1121122150	15760	15760	15760	15760	57
399	20241226	142100	1120223830	15750	15770	15770	15750	38
400	20241226	142000	1119624730	15770	15760	15770	15760	29
401	20241226	141900	1119167410	15760	15770	15770	15760	171
402	20241226	141800	1116471920	15760	15770	15770	15760	87
403	20241226	141700	1115100300	15770	15770	15770	15770	12
404	20241226	141600	1114911060	15770	15760	15770	15760	114
405	20241226	141500	1113113960	15760	15770	15770	15760	138
406	20241226	141400	1110937940	15770	15750	15770	15750	166
407	20241226	141300	1108321670	15750	15740	15750	15740	47
408	20241226	141200	1107581710	15740	15730	15740	15730	56
409	20241226	141100	1106700560	15730	15730	15730	15720	405
410	20241226	141000	1100331060	15730	15760	15760	15730	138
411	20241226	140900	1098158190	15760	15730	15760	15730	96
412	20241226	140800	1096645800	15740	15780	15780	15730	33
413	20241226	140700	1096126630	15760	15710	15760	15700	201
414	20241226	140600	1092967700	15710	15730	15730	15710	60
415	20241226	140500	1092024120	15710	15700	15710	15700	376
416	20241226	140400	1086117290	15700	15710	15710	15700	411
417	20241226	140300	1079661700	15710	15700	15720	15700	571
418	20241226	140200	1070694230	15700	15720	15720	15700	2114
419	20241226	140100	1037495260	15720	15750	15750	15720	411
420	20241226	140000	1031032960	15750	15740	15770	15740	118
421	20241226	135900	1029174610	15720	15740	15770	15720	275
422	20241226	135800	1024847610	15740	15780	15790	15740	1894
423	20241226	135700	995015910	15760	15770	15770	15760	223
424	20241226	135600	991501090	15770	15770	15770	15770	114
425	20241226	135500	989703310	15770	15770	15790	15770	120
426	20241226	135400	987809920	15770	15790	15790	15770	147
427	20241226	135300	985490750	15790	15770	15800	15770	27
428	20241226	135200	985064890	15780	15780	15790	15780	121
429	20241226	135100	983155010	15780	15780	15790	15780	89
430	20241226	135000	981750090	15790	15780	15800	15780	158
431	20241226	134900	979255200	15780	15760	15780	15760	15
432	20241226	134800	979018520	15760	15760	15780	15750	2051
433	20241226	134700	946708120	15760	15780	15790	15760	1723
434	20241226	134600	919541510	15790	15790	15790	15790	79
435	20241226	134500	918294100	15800	15790	15800	15790	359
436	20241226	134400	912624990	15790	15790	15800	15790	297
437	20241226	134300	907932630	15800	15790	15800	15790	21
438	20241226	134200	907601030	15780	15780	15780	15780	124
439	20241226	134100	905644310	15770	15790	15790	15760	3184
440	20241226	134000	855425930	15790	15800	15810	15790	163
441	20241226	133900	852850620	15810	15810	15810	15810	49
442	20241226	133800	852075930	15810	15820	15820	15810	85
443	20241226	133700	850731680	15820	15830	15830	15820	28
444	20241226	133600	850288650	15830	15820	15830	15820	61
445	20241226	133500	849323190	15840	15860	15860	15840	518
446	20241226	133400	841112890	15850	15860	15860	15850	101
447	20241226	133300	839511040	15870	15860	15870	15860	75
448	20241226	133200	838321040	15860	15880	15880	15860	83
449	20241226	133100	837003660	15870	15870	15870	15870	54
450	20241226	133000	836146680	15860	15860	15860	15860	257
451	20241226	132900	832070660	15870	15870	15870	15870	59
452	20241226	132800	831134330	15870	15860	15870	15860	63
453	20241226	132700	830134640	15860	15870	15870	15860	91
454	20241226	132600	828690890	15860	15870	15880	15860	38
455	20241226	132500	828088130	15870	15860	15870	15860	71
456	20241226	132400	826961570	15860	15860	15870	15860	127
457	20241226	132300	824946850	15870	15870	15870	15870	50
458	20241226	132200	824153350	15860	15880	15880	15860	121
459	20241226	132100	822233280	15880	15880	15880	15870	94
460	20241226	132000	820740800	15880	15870	15880	15870	90
461	20241226	131900	819311800	15870	15880	15880	15870	92
462	20241226	131800	817851260	15870	15910	15910	15870	151
463	20241226	131700	815451850	15900	15880	15900	15880	77
464	20241226	131600	814228090	15880	15870	15880	15870	573
465	20241226	131500	805129110	15870	15840	15870	15840	143
466	20241226	131400	802860600	15830	15830	15830	15820	108
467	20241226	131300	801150980	15840	15840	15840	15830	68
468	20241226	131200	800073870	15840	15850	15860	15840	80
469	20241226	131100	798806150	15840	15860	15860	15840	4
470	20241226	131000	798742770	15840	15840	15840	15830	173
471	20241226	130900	796002880	15850	15840	15850	15840	52
472	20241226	130800	795178690	15840	15830	15840	15830	71
473	20241226	130700	794054750	15830	15830	15830	15830	23
474	20241226	130600	793690660	15830	15810	15850	15810	310
475	20241226	130500	788783000	15810	15800	15810	15800	20
476	20241226	130400	788466990	15800	15800	15800	15800	56
477	20241226	130300	787582190	15790	15780	15790	15780	93
478	20241226	130200	786113910	15790	15780	15790	15780	51
479	20241226	130100	785308630	15780	15790	15790	15780	155
480	20241226	130000	782862640	15810	15810	15810	15810	0
481	20241226	125900	782862640	15810	15800	15810	15800	4
482	20241226	125800	782799430	15780	15780	15790	15780	72
483	20241226	125700	781662980	15780	15790	15790	15780	100
484	20241226	125600	780084970	15780	15790	15790	15780	55
485	20241226	125500	779216770	15780	15780	15790	15780	43
486	20241226	125400	778538020	15790	15790	15790	15790	57
487	20241226	125300	777637990	15780	15780	15780	15780	128
488	20241226	125200	775618150	15790	15790	15790	15790	36
489	20241226	125100	775049710	15790	15790	15790	15790	13
490	20241226	125000	774844440	15790	15790	15790	15790	46
491	20241226	124900	774118100	15800	15800	15800	15800	141
492	20241226	124800	771890300	15810	15790	15830	15790	1103
493	20241226	124700	754458640	15780	15780	15780	15780	27
494	20241226	124600	754032580	15780	15780	15780	15780	82
495	20241226	124500	752738620	15770	15770	15770	15770	119
496	20241226	124400	750861990	15770	15770	15770	15770	24
497	20241226	124300	750483510	15780	15780	15780	15780	29
498	20241226	124200	750025890	15780	15790	15800	15780	53
499	20241226	124100	749189520	15790	15780	15790	15780	189
500	20241226	124000	746206740	15780	15780	15780	15780	22
501	20241226	123900	745859580	15790	15780	15790	15780	126
502	20241226	123800	743870270	15780	15770	15780	15770	115
503	20241226	123700	742055760	15770	15770	15770	15770	147
504	20241226	123600	739737570	15780	15770	15780	15770	25
505	20241226	123500	739343310	15770	15770	15770	15770	52
506	20241226	123400	738523270	15770	15770	15770	15770	0
507	20241226	123300	738523270	15770	15770	15770	15770	144
508	20241226	123200	736252390	15770	15780	15780	15770	26
509	20241226	123100	735842120	15780	15780	15780	15780	0
510	20241226	123000	735842120	15780	15780	15780	15780	24
511	20241226	122900	735463400	15780	15790	15790	15780	201
512	20241226	122800	732291610	15790	15800	15800	15790	2
513	20241226	122700	732260020	15800	15800	15800	15800	25
514	20241226	122600	731865020	15860	15790	15860	15790	23
515	20241226	122500	731501680	15860	15790	15860	15780	214
516	20241226	122400	728122370	15860	15780	15870	15780	43
517	20241226	122300	727443190	15780	15790	15790	15780	59
518	20241226	122200	726512160	15790	15790	15790	15790	113
519	20241226	122100	724727890	15830	15760	15830	15760	1714
520	20241226	122000	697698610	15770	15770	15770	15760	291
521	20241226	121900	693110030	15770	15780	15780	15760	2110
522	20241226	121800	659829280	15780	15790	15790	15780	25
523	20241226	121700	659434720	15780	15780	15780	15780	134
524	20241226	121600	657320200	15780	15790	15790	15780	199
525	20241226	121500	654178450	15790	15790	15790	15790	1
526	20241226	121400	654162660	15800	15820	15820	15800	67
527	20241226	121300	653104040	15820	15810	15820	15800	159
528	20241226	121200	650590480	15820	15820	15820	15820	0
529	20241226	121100	650590480	15820	15790	15860	15790	563
530	20241226	121000	641668010	15790	15790	15790	15790	24
531	20241226	120900	641289050	15790	15790	15790	15790	46
532	20241226	120800	640562710	15800	15800	15800	15800	111
533	20241226	120700	638808910	15800	15800	15800	15800	24
534	20241226	120600	638429710	15810	15810	15810	15800	58
535	20241226	120500	637513270	15800	15800	15800	15800	1
536	20241226	120400	637497470	15800	15800	15800	15800	123
537	20241226	120300	635554070	15800	15800	15800	15800	71
538	20241226	120200	634432270	15800	15790	15800	15790	24
539	20241226	120100	634053300	15790	15790	15790	15790	24
540	20241226	120000	633674340	15780	15810	15810	15780	193
541	20241226	115900	630627030	15810	15810	15810	15800	24
542	20241226	115800	630247610	15810	15810	15810	15810	19
543	20241226	115700	629947220	15810	15790	15820	15790	205
544	20241226	115600	626707250	15790	15780	15790	15780	127
545	20241226	115500	624702160	15780	15780	15780	15780	1
546	20241226	115400	624686380	15790	15780	15790	15780	109
547	20241226	115300	622965900	15780	15780	15780	15780	44
548	20241226	115200	622271580	15780	15780	15780	15780	100
549	20241226	115100	620693580	15790	15790	15800	15780	95
550	20241226	115000	619193720	15780	15780	15780	15780	24
551	20241226	114900	618815000	15780	15780	15780	15780	4
552	20241226	114800	618751880	15780	15800	15800	15780	117
553	20241226	114700	616903960	15800	15800	15800	15800	24
554	20241226	114600	616524760	15800	15790	15830	15790	97
555	20241226	114500	614992320	15790	15780	15790	15780	104
556	20241226	114400	613350170	15780	15790	15790	15780	49
557	20241226	114300	612576690	15790	15800	15800	15790	735
558	20241226	114200	600970990	15790	15790	15790	15790	24
559	20241226	114100	600592030	15790	15800	15800	15790	63
560	20241226	114000	599596830	15790	15810	15810	15790	100
561	20241226	113900	598017810	15810	15800	15810	15800	65
562	20241226	113800	596990610	15800	15800	15810	15800	11
563	20241226	113700	596816730	15800	15800	15800	15800	356
564	20241226	113600	591191930	15800	15800	15800	15800	142
565	20241226	113500	588948330	15800	15800	15800	15800	23
566	20241226	113400	588584930	15800	15790	15800	15790	541
567	20241226	113300	580037730	15790	15790	15790	15790	25
568	20241226	113200	579642980	15790	15780	15790	15780	107
569	20241226	113100	577954450	15780	15780	15780	15780	107
570	20241226	113000	576265990	15780	15790	15790	15780	33
571	20241226	112900	575745170	15790	15790	15790	15780	31
572	20241226	112800	575255890	15780	15790	15790	15780	138
573	20241226	112700	573077320	15790	15790	15790	15780	26
574	20241226	112600	572667020	15790	15790	15790	15780	40
575	20241226	112500	572035610	15780	15780	15780	15780	59
576	20241226	112400	571104590	15780	15780	15780	15780	118
577	20241226	112300	569242550	15780	15780	15780	15780	0
578	20241226	112200	569242550	15780	15790	15790	15780	47
579	20241226	112100	568500860	15790	15790	15790	15790	30
580	20241226	112000	568027160	15790	15780	15790	15780	150
581	20241226	111900	565659650	15780	15780	15780	15780	81
582	20241226	111800	564381470	15780	15780	15780	15780	145
583	20241226	111700	562093370	15770	15770	15770	15770	53
584	20241226	111600	561257560	15770	15770	15770	15770	42
585	20241226	111500	560595220	15770	15770	15770	15770	99
586	20241226	111400	559033990	15770	15770	15770	15770	50
587	20241226	111300	558245490	15770	15770	15770	15770	45
588	20241226	111200	557535840	15770	15770	15770	15770	0
589	20241226	111100	557535840	15770	15790	15790	15770	48
590	20241226	111000	556778350	15780	15770	15780	15770	26
591	20241226	110900	556368310	15760	15770	15770	15760	290
592	20241226	110800	551795030	15780	15770	15780	15770	14
593	20241226	110700	551574230	15770	15760	15770	15760	589
594	20241226	110600	542286870	15770	15760	15770	15760	15
595	20241226	110500	542050420	15770	15800	15800	15760	1578
596	20241226	110400	517137200	15800	15830	15830	15800	401
597	20241226	110300	510795850	15830	15820	15830	15820	27
598	20241226	110200	510368700	15800	15810	15810	15800	382
599	20241226	110100	504331290	15810	15810	15810	15810	2
600	20241226	110000	504299670	15810	15810	15810	15810	15
601	20241226	105900	504062520	15810	15810	15810	15800	192
602	20241226	105800	501027440	15810	15810	15820	15810	26
603	20241226	105700	500616150	15810	15810	15810	15810	20
604	20241226	105600	500299950	15810	15830	15830	15810	280
605	20241226	105500	495872470	15820	15810	15820	15810	121
606	20241226	105400	493959250	15810	15820	15820	15810	75
607	20241226	105300	492772950	15820	15820	15820	15820	25
608	20241226	105200	492377450	15820	15830	15830	15820	51
609	20241226	105100	491570130	15820	15820	15830	15820	152
610	20241226	105000	489164990	15820	15820	15840	15820	78
611	20241226	104900	487930220	15830	15830	15830	15830	2
612	20241226	104800	487898560	15830	15830	15830	15820	74
613	20241226	104700	486727650	15830	15840	15840	15830	134
614	20241226	104600	484606270	15830	15830	15830	15830	0
615	20241226	104500	484606270	15830	15820	15830	15820	71
616	20241226	104400	483482870	15820	15820	15820	15820	19
617	20241226	104300	483182290	15830	15830	15830	15830	82
618	20241226	104200	481884230	15820	15820	15820	15820	99
619	20241226	104100	480318050	15820	15820	15820	15820	0
620	20241226	104000	480318050	15820	15810	15820	15810	2
621	20241226	103900	480286420	15800	15810	15830	15800	703
622	20241226	103800	469173380	15800	15800	15800	15800	35
623	20241226	103700	468620380	15800	15800	15800	15800	104
624	20241226	103600	466977180	15800	15810	15810	15800	96
625	20241226	103500	465460170	15810	15800	15810	15800	121
626	20241226	103400	463548170	15800	15800	15800	15800	19
627	20241226	103300	463247970	15810	15820	15820	15810	210
628	20241226	103200	459927010	15820	15800	15820	15800	580
629	20241226	103100	450757390	15800	15810	15810	15800	202
630	20241226	103000	447564980	15810	15850	15850	15810	3703
631	20241226	102900	388880660	15850	15850	15850	15850	20
632	20241226	102800	388563660	15850	15850	15850	15850	24
633	20241226	102700	388183260	15850	15860	15860	15850	281
634	20241226	102600	383726790	15870	15870	15870	15870	0
635	20241226	102500	383726790	15870	15860	15870	15860	44
636	20241226	102400	383028940	15890	15870	15890	15870	2
637	20241226	102300	382997180	15860	15860	15860	15860	0
638	20241226	102200	382997180	15860	15860	15860	15860	142
639	20241226	102100	380745060	15870	15870	15870	15870	118
640	20241226	102000	378872400	15870	15870	15870	15870	23
641	20241226	101900	378507390	15870	15880	15880	15870	57
642	20241226	101800	377602460	15880	15880	15880	15880	19
643	20241226	101700	377300740	15880	15890	15890	15880	22
644	20241226	101600	376951370	15880	15880	15880	15880	25
645	20241226	101500	376554370	15880	15870	15880	15870	41
646	20241226	101400	375903480	15880	15880	15880	15880	78
647	20241226	101300	374664840	15880	15880	15880	15880	24
648	20241226	101200	374283720	15890	15880	15890	15880	35
649	20241226	101100	373727580	15870	15870	15870	15870	265
650	20241226	101000	369522030	15880	15880	15880	15880	89
651	20241226	100900	368108710	15910	15910	15910	15910	0
652	20241226	100800	368108710	15910	15870	15910	15870	68
653	20241226	100700	367028360	15890	15890	15890	15890	0
654	20241226	100600	367028360	15890	15870	15890	15870	104
655	20241226	100500	365377860	15880	15930	15940	15880	137
656	20241226	100400	363199430	15920	15920	15920	15920	0
657	20241226	100300	363199430	15920	15920	15920	15920	5
658	20241226	100200	363119830	15920	15920	15930	15920	39
659	20241226	100100	362498940	15950	15950	15950	15930	389
660	20241226	100000	356294410	15950	15930	15950	15930	64
661	20241226	095900	355273680	15920	15920	15920	15920	43
662	20241226	095800	354589120	15910	15910	15910	15910	0
663	20241226	095700	354589120	15910	15910	15910	15910	37
664	20241226	095600	354000450	15910	15920	15920	15910	6
665	20241226	095500	353904970	15920	15910	15920	15910	45
666	20241226	095400	353188600	15920	15910	15920	15910	13
667	20241226	095300	352981760	15900	15900	15900	15900	23
668	20241226	095200	352616060	15900	15910	15910	15900	24
669	20241226	095100	352234420	15910	15860	15910	15860	471
670	20241226	095000	344757450	15870	15880	15880	15870	258
671	20241226	094900	340661690	15880	15880	15880	15880	1
672	20241226	094800	340645810	15880	15870	15880	15850	45
673	20241226	094700	339932130	15870	15850	15870	15850	114
674	20241226	094600	338123350	15840	15820	15840	15820	10
675	20241226	094500	337964990	15810	15810	15810	15800	329
676	20241226	094400	332766690	15810	15840	15840	15800	1249
677	20241226	094300	313024180	15870	15830	15870	15830	46
678	20241226	094200	312294950	15830	15850	15850	15830	375
679	20241226	094100	306358430	15850	15840	15860	15840	22
680	20241226	094000	306009760	15840	15870	15880	15830	881
681	20241226	093900	292049530	15880	15880	15880	15880	1
682	20241226	093800	292033650	15880	15870	15880	15860	26
683	20241226	093700	291621020	15890	15880	15890	15850	1164
684	20241226	093600	273155860	15870	15890	15890	15850	1263
685	20241226	093500	253124010	15890	15890	15900	15890	24
686	20241226	093400	252742640	15940	15910	15950	15880	575
687	20241226	093300	243598980	15870	15880	15910	15870	1903
688	20241226	093200	213383310	15900	15880	15900	15880	57
689	20241226	093100	212478010	15900	15890	15900	15870	654
690	20241226	093000	202093320	15900	15920	15920	15880	2027
691	20241226	092900	169865660	15930	15980	15980	15920	1163
692	20241226	092800	151317080	15980	15990	16040	15980	1568
693	20241226	092700	126219190	15990	15970	16020	15970	107
694	20241226	092600	124507500	15960	15960	15960	15960	0
695	20241226	092500	124507500	15960	15990	15990	15960	358
696	20241226	092400	118792300	15990	15970	15990	15970	108
697	20241226	092300	117067520	15980	15990	15990	15980	72
698	20241226	092200	115916250	15990	15990	15990	15990	0
699	20241226	092100	115916250	15990	16000	16000	15990	26
700	20241226	092000	115500450	16000	16040	16040	16000	1891
701	20241226	091900	85211610	16030	16030	16030	16030	0
702	20241226	091800	85211610	16030	16020	16030	16020	63
703	20241226	091700	84202260	16030	16040	16040	16030	1060
704	20241226	091600	67210170	16040	16050	16050	16040	317
705	20241226	091500	62125020	16060	16060	16060	16060	5
706	20241226	091400	62044720	16060	16070	16070	16060	115
707	20241226	091300	60197470	16070	16080	16080	16070	30
708	20241226	091200	59715340	16100	16110	16110	16100	202
709	20241226	091100	56462130	16140	16120	16140	16120	237
710	20241226	091000	52641670	16130	16150	16150	16130	708
711	20241226	090900	41211690	16150	16170	16170	16150	153
712	20241226	090800	38737720	16180	16190	16190	16180	126
713	20241226	090700	36698780	16230	16230	16230	16200	825
714	20241226	090600	23320560	16240	16240	16240	16240	2
715	20241226	090500	23288080	16280	16250	16280	16230	69
716	20241226	090400	22165290	16250	16250	16250	16250	61
717	20241226	090300	21174040	16250	16250	16260	16250	55
718	20241226	090200	20279990	16250	16250	16250	16230	741
719	20241226	090100	8245600	16260	16230	16260	16230	65
720	20241226	090000	7189170	16260	16280	16290	16210	442