KissMeData/032500/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191500	3759941970	8890	8890	8890	8890	5961
3	20241227	191400	3759941970	8890	8890	8890	8890	0
4	20241227	191300	3759941970	8890	8890	8890	8890	0
5	20241227	191200	3759941970	8890	8890	8890	8890	0
6	20241227	191100	3759941970	8890	8890	8890	8890	0
7	20241227	191000	3759941970	8890	8890	8890	8890	0
8	20241227	190900	3759941970	8890	8890	8890	8890	0
9	20241227	190800	3759941970	8890	8890	8890	8890	0
10	20241227	190700	3759941970	8890	8890	8890	8890	0
11	20241227	190600	3759941970	8890	8890	8890	8890	0
12	20241227	190500	3759941970	8890	8890	8890	8890	0
13	20241227	190400	3759941970	8890	8890	8890	8890	0
14	20241227	190300	3759941970	8890	8890	8890	8890	0
15	20241227	190200	3759941970	8890	8890	8890	8890	0
16	20241227	190100	3759941970	8890	8890	8890	8890	0
17	20241227	190000	3759941970	8890	8890	8890	8890	0
18	20241227	185900	3759941970	8890	8890	8890	8890	0
19	20241227	185800	3759941970	8890	8890	8890	8890	0
20	20241227	185700	3759941970	8890	8890	8890	8890	0
21	20241227	185600	3759941970	8890	8890	8890	8890	0
22	20241227	185500	3759941970	8890	8890	8890	8890	0
23	20241227	185400	3759941970	8890	8890	8890	8890	0
24	20241227	185300	3759941970	8890	8890	8890	8890	0
25	20241227	185200	3759941970	8890	8890	8890	8890	0
26	20241227	185100	3759941970	8890	8890	8890	8890	0
27	20241227	185000	3759941970	8890	8890	8890	8890	0
28	20241227	184900	3759941970	8890	8890	8890	8890	0
29	20241227	184800	3759941970	8890	8890	8890	8890	0
30	20241227	184700	3759941970	8890	8890	8890	8890	0
31	20241227	184600	3759941970	8890	8890	8890	8890	0
32	20241227	184500	3759941970	8890	8890	8890	8890	5961
33	20241227	184400	3759941970	8890	8890	8890	8890	0
34	20241227	184300	3759941970	8890	8890	8890	8890	0
35	20241227	184200	3759941970	8890	8890	8890	8890	0
36	20241227	184100	3759941970	8890	8890	8890	8890	0
37	20241227	184000	3759941970	8890	8890	8890	8890	0
38	20241227	183900	3759941970	8890	8890	8890	8890	0
39	20241227	183800	3759941970	8890	8890	8890	8890	0
40	20241227	183700	3759941970	8890	8890	8890	8890	0
41	20241227	183600	3759941970	8890	8890	8890	8890	0
42	20241227	183500	3759941970	8890	8890	8890	8890	0
43	20241227	183400	3759941970	8890	8890	8890	8890	0
44	20241227	183300	3759941970	8890	8890	8890	8890	0
45	20241227	183200	3759941970	8890	8890	8890	8890	0
46	20241227	183100	3759941970	8890	8890	8890	8890	0
47	20241227	183000	3759941970	8890	8890	8890	8890	0
48	20241227	182900	3759941970	8890	8890	8890	8890	0
49	20241227	182800	3759941970	8890	8890	8890	8890	0
50	20241227	182700	3759941970	8890	8890	8890	8890	0
51	20241227	182600	3759941970	8890	8890	8890	8890	0
52	20241227	182500	3759941970	8890	8890	8890	8890	0
53	20241227	182400	3759941970	8890	8890	8890	8890	0
54	20241227	182300	3759941970	8890	8890	8890	8890	0
55	20241227	182200	3759941970	8890	8890	8890	8890	0
56	20241227	182100	3759941970	8890	8890	8890	8890	0
57	20241227	182000	3759941970	8890	8890	8890	8890	0
58	20241227	181900	3759941970	8890	8890	8890	8890	0
59	20241227	181800	3759941970	8890	8890	8890	8890	0
60	20241227	181700	3759941970	8890	8890	8890	8890	0
61	20241227	181600	3759941970	8890	8890	8890	8890	0
62	20241227	181500	3759941970	8890	8890	8890	8890	5961
63	20241227	181400	3759941970	8890	8890	8890	8890	0
64	20241227	181300	3759941970	8890	8890	8890	8890	0
65	20241227	181200	3759941970	8890	8890	8890	8890	0
66	20241227	181100	3759941970	8890	8890	8890	8890	0
67	20241227	181000	3759941970	8890	8890	8890	8890	0
68	20241227	180900	3759941970	8890	8890	8890	8890	0
69	20241227	180800	3759941970	8890	8890	8890	8890	0
70	20241227	180700	3759941970	8890	8890	8890	8890	0
71	20241227	180600	3759941970	8890	8890	8890	8890	0
72	20241227	180500	3759941970	8890	8890	8890	8890	0
73	20241227	180400	3759941970	8890	8890	8890	8890	0
74	20241227	180300	3759941970	8890	8890	8890	8890	0
75	20241227	180200	3759941970	8890	8890	8890	8890	0
76	20241227	180100	3759941970	8890	8890	8890	8890	0
77	20241227	180000	3759941970	8890	8890	8890	8890	0
78	20241227	175900	3759941970	8890	8890	8890	8890	0
79	20241227	175800	3759941970	8890	8890	8890	8890	0
80	20241227	175700	3759941970	8890	8890	8890	8890	0
81	20241227	175600	3759941970	8890	8890	8890	8890	0
82	20241227	175500	3759941970	8890	8890	8890	8890	0
83	20241227	175400	3759941970	8890	8890	8890	8890	0
84	20241227	175300	3759941970	8890	8890	8890	8890	0
85	20241227	175200	3759941970	8890	8890	8890	8890	0
86	20241227	175100	3759941970	8890	8890	8890	8890	0
87	20241227	175000	3759941970	8890	8890	8890	8890	0
88	20241227	174900	3759941970	8890	8890	8890	8890	0
89	20241227	174800	3759941970	8890	8890	8890	8890	0
90	20241227	174700	3759941970	8890	8890	8890	8890	0
91	20241227	174600	3759941970	8890	8890	8890	8890	0
92	20241227	174500	3759941970	8890	8890	8890	8890	5961
93	20241227	174400	3759941970	8890	8890	8890	8890	0
94	20241227	174300	3759941970	8890	8890	8890	8890	0
95	20241227	174200	3759941970	8890	8890	8890	8890	0
96	20241227	174100	3759941970	8890	8890	8890	8890	0
97	20241227	174000	3759941970	8890	8890	8890	8890	0
98	20241227	173900	3759941970	8890	8890	8890	8890	0
99	20241227	173800	3759941970	8890	8890	8890	8890	0
100	20241227	173700	3759941970	8890	8890	8890	8890	0
101	20241227	173600	3759941970	8890	8890	8890	8890	0
102	20241227	173500	3759941970	8890	8890	8890	8890	0
103	20241227	173400	3759941970	8890	8890	8890	8890	0
104	20241227	173300	3759941970	8890	8890	8890	8890	0
105	20241227	173200	3759941970	8890	8890	8890	8890	0
106	20241227	173100	3759941970	8890	8890	8890	8890	0
107	20241227	173000	3759941970	8890	8890	8890	8890	0
108	20241227	172900	3759941970	8890	8890	8890	8890	0
109	20241227	172800	3759941970	8890	8890	8890	8890	0
110	20241227	172700	3759941970	8890	8890	8890	8890	0
111	20241227	172600	3759941970	8890	8890	8890	8890	0
112	20241227	172500	3759941970	8890	8890	8890	8890	0
113	20241227	172400	3759941970	8890	8890	8890	8890	0
114	20241227	172300	3759941970	8890	8890	8890	8890	0
115	20241227	172200	3759941970	8890	8890	8890	8890	0
116	20241227	172100	3759941970	8890	8890	8890	8890	0
117	20241227	172000	3759941970	8890	8890	8890	8890	0
118	20241227	171900	3759941970	8890	8890	8890	8890	0
119	20241227	171800	3759941970	8890	8890	8890	8890	0
120	20241227	171700	3759941970	8890	8890	8890	8890	0
121	20241227	171600	3759941970	8890	8890	8890	8890	0
122	20241227	171500	3759941970	8890	8890	8890	8890	5961
123	20241227	171400	3759941970	8890	8890	8890	8890	0
124	20241227	171300	3759941970	8890	8890	8890	8890	0
125	20241227	171200	3759941970	8890	8890	8890	8890	0
126	20241227	171100	3759941970	8890	8890	8890	8890	0
127	20241227	171000	3759941970	8890	8890	8890	8890	0
128	20241227	170900	3759941970	8890	8890	8890	8890	0
129	20241227	170800	3759941970	8890	8890	8890	8890	0
130	20241227	170700	3759941970	8890	8890	8890	8890	0
131	20241227	170600	3759941970	8890	8890	8890	8890	0
132	20241227	170500	3759941970	8890	8890	8890	8890	0
133	20241227	170400	3759941970	8890	8890	8890	8890	0
134	20241227	170300	3759941970	8890	8890	8890	8890	0
135	20241227	170200	3759941970	8890	8890	8890	8890	0
136	20241227	170100	3759941970	8890	8890	8890	8890	0
137	20241227	170000	3759941970	8890	8890	8890	8890	0
138	20241227	165900	3759941970	8890	8890	8890	8890	0
139	20241227	165800	3759941970	8890	8890	8890	8890	0
140	20241227	165700	3759941970	8890	8890	8890	8890	0
141	20241227	165600	3759941970	8890	8890	8890	8890	0
142	20241227	165500	3759941970	8890	8890	8890	8890	0
143	20241227	165400	3759941970	8890	8890	8890	8890	0
144	20241227	165300	3759941970	8890	8890	8890	8890	0
145	20241227	165200	3759941970	8890	8890	8890	8890	0
146	20241227	165100	3759941970	8890	8890	8890	8890	0
147	20241227	165000	3759941970	8890	8890	8890	8890	0
148	20241227	164900	3759941970	8890	8890	8890	8890	0
149	20241227	164800	3759941970	8890	8890	8890	8890	0
150	20241227	164700	3759941970	8890	8890	8890	8890	0
151	20241227	164600	3759941970	8890	8890	8890	8890	0
152	20241227	164500	3759941970	8890	8890	8890	8890	5961
153	20241227	164400	3759941970	8890	8890	8890	8890	0
154	20241227	164300	3759941970	8890	8890	8890	8890	0
155	20241227	164200	3759941970	8890	8890	8890	8890	0
156	20241227	164100	3759941970	8890	8890	8890	8890	0
157	20241227	164000	3759941970	8890	8890	8890	8890	0
158	20241227	163900	3759941970	8890	8890	8890	8890	0
159	20241227	163800	3759941970	8890	8890	8890	8890	0
160	20241227	163700	3759941970	8890	8890	8890	8890	0
161	20241227	163600	3759941970	8890	8890	8890	8890	0
162	20241227	163500	3759941970	8890	8890	8890	8890	0
163	20241227	163400	3759941970	8890	8890	8890	8890	0
164	20241227	163300	3759941970	8890	8890	8890	8890	0
165	20241227	163200	3759941970	8890	8890	8890	8890	0
166	20241227	163100	3759941970	8890	8890	8890	8890	0
167	20241227	163000	3759941970	8890	8890	8890	8890	0
168	20241227	162900	3759941970	8890	8890	8890	8890	0
169	20241227	162800	3759941970	8890	8890	8890	8890	0
170	20241227	162700	3759941970	8890	8890	8890	8890	0
171	20241227	162600	3759941970	8890	8890	8890	8890	0
172	20241227	162500	3759941970	8890	8890	8890	8890	0
173	20241227	162400	3759941970	8890	8890	8890	8890	0
174	20241227	162300	3759941970	8890	8890	8890	8890	0
175	20241227	162200	3759941970	8890	8890	8890	8890	0
176	20241227	162100	3759941970	8890	8890	8890	8890	0
177	20241227	162000	3759941970	8890	8890	8890	8890	0
178	20241227	161900	3759941970	8890	8890	8890	8890	0
179	20241227	161800	3759941970	8890	8890	8890	8890	0
180	20241227	161700	3759941970	8890	8890	8890	8890	0
181	20241227	161600	3759941970	8890	8890	8890	8890	0
182	20241227	161500	3759941970	8890	8890	8890	8890	5961
183	20241227	161400	3759941970	8890	8890	8890	8890	0
184	20241227	161300	3759941970	8890	8890	8890	8890	0
185	20241227	161200	3759941970	8890	8890	8890	8890	0
186	20241227	161100	3759941970	8890	8890	8890	8890	0
187	20241227	161000	3759941970	8890	8890	8890	8890	0
188	20241227	160900	3759941970	8890	8890	8890	8890	0
189	20241227	160800	3759941970	8890	8890	8890	8890	0
190	20241227	160700	3759941970	8890	8890	8890	8890	0
191	20241227	160600	3759941970	8890	8890	8890	8890	0
192	20241227	160500	3759941970	8890	8890	8890	8890	0
193	20241227	160400	3759941970	8890	8890	8890	8890	0
194	20241227	160300	3759941970	8890	8890	8890	8890	0
195	20241227	160200	3759941970	8890	8890	8890	8890	0
196	20241227	160100	3759941970	8890	8890	8890	8890	0
197	20241227	160000	3759941970	8890	8890	8890	8890	0
198	20241227	155900	3759941970	8890	8890	8890	8890	0
199	20241227	155800	3759941970	8890	8890	8890	8890	0
200	20241227	155700	3759941970	8890	8890	8890	8890	0
201	20241227	155600	3759941970	8890	8890	8890	8890	0
202	20241227	155500	3759941970	8890	8890	8890	8890	0
203	20241227	155400	3759941970	8890	8890	8890	8890	0
204	20241227	155300	3759941970	8890	8890	8890	8890	0
205	20241227	155200	3759941970	8890	8890	8890	8890	0
206	20241227	155100	3759941970	8890	8890	8890	8890	0
207	20241227	155000	3759941970	8890	8890	8890	8890	0
208	20241227	154900	3759941970	8890	8890	8890	8890	0
209	20241227	154800	3759941970	8890	8890	8890	8890	0
210	20241227	154700	3759941970	8890	8890	8890	8890	0
211	20241227	154600	3759941970	8890	8890	8890	8890	0
212	20241227	154500	3759941970	8890	8890	8890	8890	5961
213	20241227	154400	3759941970	8890	8890	8890	8890	0
214	20241227	154300	3759941970	8890	8890	8890	8890	0
215	20241227	154200	3759941970	8890	8890	8890	8890	0
216	20241227	154100	3759941970	8890	8890	8890	8890	0
217	20241227	154000	3759941970	8890	8890	8890	8890	0
218	20241227	153900	3759941970	8890	8890	8890	8890	0
219	20241227	153800	3759941970	8890	8890	8890	8890	0
220	20241227	153700	3759941970	8890	8890	8890	8890	0
221	20241227	153600	3759941970	8890	8890	8890	8890	0
222	20241227	153500	3759941970	8890	8890	8890	8890	0
223	20241227	153400	3759941970	8890	8890	8890	8890	0
224	20241227	153300	3759941970	8890	8890	8890	8890	0
225	20241227	153200	3759941970	8890	8890	8890	8890	0
226	20241227	153100	3759941970	8890	8890	8890	8890	0
227	20241227	153000	3759941970	8890	8890	8890	8890	5961
228	20241227	152900	3706948680	9000	9000	9000	9000	0
229	20241227	152800	3706948680	9000	9000	9000	9000	0
230	20241227	152700	3706948680	9000	9000	9000	9000	0
231	20241227	152600	3706948680	9000	9000	9000	9000	0
232	20241227	152500	3706948680	9000	9000	9000	9000	0
233	20241227	152400	3706948680	9000	9000	9000	9000	0
234	20241227	152300	3706948680	9000	9000	9000	9000	0
235	20241227	152200	3706948680	9000	9000	9000	9000	0
236	20241227	152100	3706948680	9000	9000	9000	9000	0
237	20241227	152000	3706948680	9000	9000	9000	9000	0
238	20241227	151900	3706948680	9000	8990	9000	8980	3546
239	20241227	151800	3675044630	8990	8970	8990	8970	1051
240	20241227	151700	3665610890	8970	8970	8970	8970	380
241	20241227	151600	3662202290	8970	8970	8970	8940	531
242	20241227	151500	3657441600	8960	8960	8960	8930	237
243	20241227	151400	3655321370	8960	8950	8960	8950	1171
244	20241227	151300	3644838800	8930	8930	8950	8930	189
245	20241227	151200	3643150930	8960	8920	8960	8910	760
246	20241227	151100	3636359100	8920	8920	8920	8920	129
247	20241227	151000	3635208420	8930	8930	8930	8910	584
248	20241227	150900	3629999620	8910	8920	8930	8910	198
249	20241227	150800	3628234110	8920	8930	8940	8920	208
250	20241227	150700	3626375680	8920	8930	8930	8920	438
251	20241227	150600	3622465080	8930	8920	8950	8920	792
252	20241227	150500	3615383210	8920	8920	8920	8910	210
253	20241227	150400	3613510640	8920	8920	8940	8910	605
254	20241227	150300	3608110670	8940	8900	8940	8900	495
255	20241227	150200	3603693010	8900	8920	8930	8900	139
256	20241227	150100	3602452410	8920	8900	8930	8900	362
257	20241227	150000	3599227170	8900	8890	8900	8890	165
258	20241227	145900	3597758680	8900	8890	8900	8890	77
259	20241227	145800	3597073390	8880	8890	8900	8880	760
260	20241227	145700	3590321260	8890	8910	8920	8890	268
261	20241227	145600	3587933950	8920	8920	8920	8900	194
262	20241227	145500	3586205430	8920	8920	8930	8920	180
263	20241227	145400	3584599050	8940	8920	8940	8920	268
264	20241227	145300	3582206650	8920	8920	8920	8910	161
265	20241227	145200	3580770920	8910	8870	8910	8870	607
266	20241227	145100	3575370990	8880	8880	8880	8880	107
267	20241227	145000	3574420830	8880	8880	8880	8880	204
268	20241227	144900	3572609310	8880	8880	8890	8880	171
269	20241227	144800	3571089840	8880	8890	8890	8870	159
270	20241227	144700	3569678040	8900	8870	8900	8870	772
271	20241227	144600	3562819560	8860	8870	8870	8860	247
272	20241227	144500	3560629360	8870	8860	8870	8860	401
273	20241227	144400	3557073060	8870	8860	8870	8860	100
274	20241227	144300	3556186960	8870	8870	8870	8870	108
275	20241227	144200	3555229000	8870	8870	8870	8870	253
276	20241227	144100	3552984890	8880	8870	8880	8870	235
277	20241227	144000	3550898150	8870	8870	8880	8870	172
278	20241227	143900	3549371520	8880	8890	8890	8880	10
279	20241227	143800	3549282660	8880	8890	8890	8880	315
280	20241227	143700	3546483320	8890	8890	8890	8860	532
281	20241227	143600	3541759820	8890	8900	8900	8890	143
282	20241227	143500	3540487560	8890	8890	8890	8890	91
283	20241227	143400	3539678570	8900	8910	8920	8900	166
284	20241227	143300	3538199960	8900	8900	8900	8900	253
285	20241227	143200	3535948260	8900	8900	8900	8900	258
286	20241227	143100	3533652060	8900	8890	8900	8890	519
287	20241227	143000	3529036850	8890	8840	8890	8840	1038
288	20241227	142900	3519831570	8830	8820	8830	8820	1848
289	20241227	142800	3503531630	8820	8820	8820	8820	75
290	20241227	142700	3502870130	8840	8850	8850	8810	1621
291	20241227	142600	3488561830	8840	8830	8840	8830	327
292	20241227	142500	3485673850	8820	8830	8830	8820	397
293	20241227	142400	3482169050	8840	8860	8860	8830	802
294	20241227	142300	3475079470	8860	8850	8860	8850	256
295	20241227	142200	3472813850	8850	8850	8860	8850	831
296	20241227	142100	3465458500	8850	8860	8860	8850	107
297	20241227	142000	3464511540	8860	8850	8860	8840	299
298	20241227	141900	3461865420	8840	8850	8860	8840	451
299	20241227	141800	3457875580	8850	8840	8850	8840	367
300	20241227	141700	3454629800	8830	8840	8840	8830	98
301	20241227	141600	3453764450	8830	8840	8840	8830	60
302	20241227	141500	3453234640	8830	8820	8830	8820	130
303	20241227	141400	3452087000	8820	8840	8840	8820	156
304	20241227	141300	3450710390	8840	8830	8840	8830	213
305	20241227	141200	3448827970	8840	8840	8840	8820	248
306	20241227	141100	3446637400	8840	8830	8840	8820	278
307	20241227	141000	3444182900	8820	8820	8820	8820	83
308	20241227	140900	3443450840	8820	8820	8820	8820	205
309	20241227	140800	3441642740	8810	8810	8810	8810	123
310	20241227	140700	3440559110	8810	8810	8820	8810	91
311	20241227	140600	3439757390	8810	8820	8820	8800	157
312	20241227	140500	3438374800	8810	8810	8810	8810	64
313	20241227	140400	3437810960	8810	8790	8820	8790	1332
314	20241227	140300	3426098590	8790	8790	8790	8790	131
315	20241227	140200	3424947100	8780	8780	8780	8780	75
316	20241227	140100	3424288600	8780	8790	8790	8770	223
317	20241227	140000	3422330760	8790	8820	8820	8790	8
318	20241227	135900	3422260370	8820	8820	8820	8820	184
319	20241227	135800	3420637490	8820	8770	8820	8770	585
320	20241227	135700	3415501980	8780	8790	8790	8780	244
321	20241227	135600	3413358590	8790	8790	8800	8790	233
322	20241227	135500	3411310490	8790	8790	8810	8790	126
323	20241227	135400	3410200970	8790	8800	8820	8790	202
324	20241227	135300	3408421960	8810	8810	8810	8810	7
325	20241227	135200	3408360290	8810	8810	8810	8790	208
326	20241227	135100	3406528010	8800	8790	8800	8790	123
327	20241227	135000	3405446520	8800	8790	8800	8770	369
328	20241227	134900	3402207410	8770	8770	8780	8770	85
329	20241227	134800	3401461910	8770	8770	8770	8760	222
330	20241227	134700	3399516090	8770	8760	8770	8760	114
331	20241227	134600	3398517440	8770	8770	8770	8770	125
332	20241227	134500	3397421190	8760	8750	8770	8750	192
333	20241227	134400	3395738450	8740	8720	8740	8720	424
334	20241227	134300	3392036970	8720	8720	8730	8720	487
335	20241227	134200	3387789330	8720	8710	8720	8710	513
336	20241227	134100	3383318020	8710	8720	8730	8710	908
337	20241227	134000	3375404410	8730	8730	8730	8720	38
338	20241227	133900	3375072680	8730	8760	8760	8720	4009
339	20241227	133800	3340018460	8760	8770	8770	8760	173
340	20241227	133700	3338502850	8750	8770	8780	8750	1957
341	20241227	133600	3321367750	8770	8780	8780	8760	1888
342	20241227	133500	3304807010	8780	8790	8790	8780	161
343	20241227	133400	3303392720	8790	8790	8810	8790	200
344	20241227	133300	3301632720	8790	8810	8810	8790	1410
345	20241227	133200	3289224850	8800	8830	8840	8800	2123
346	20241227	133100	3270506590	8820	8860	8860	8820	1024
347	20241227	133000	3261456660	8830	8880	8880	8830	2816
348	20241227	132900	3236516490	8860	8870	8870	8860	428
349	20241227	132800	3232722690	8870	8880	8880	8870	151
350	20241227	132700	3231383280	8880	8880	8880	8870	408
351	20241227	132600	3227760340	8890	8890	8890	8890	0
352	20241227	132500	3227760340	8890	8900	8900	8890	178
353	20241227	132400	3226176920	8890	8880	8890	8880	10
354	20241227	132300	3226088070	8910	8910	8910	8910	99
355	20241227	132200	3225205980	8910	8890	8910	8890	124
356	20241227	132100	3224103180	8870	8890	8890	8870	13
357	20241227	132000	3223987650	8870	8860	8870	8860	90
358	20241227	131900	3223189450	8870	8870	8870	8870	55
359	20241227	131800	3222701600	8880	8840	8880	8840	537
360	20241227	131700	3217933080	8840	8870	8870	8840	435
361	20241227	131600	3214085360	8880	8870	8880	8870	42
362	20241227	131500	3213712810	8850	8880	8880	8850	274
363	20241227	131400	3211287240	8880	8880	8880	8880	100
364	20241227	131300	3210399240	8870	8870	8870	8870	10
365	20241227	131200	3210310540	8870	8850	8870	8850	122
366	20241227	131100	3209229700	8870	8850	8870	8840	1936
367	20241227	131000	3192112440	8870	8880	8880	8840	260
368	20241227	130900	3189812420	8880	8880	8880	8880	104
369	20241227	130800	3188888900	8850	8900	8900	8850	1893
370	20241227	130700	3172077280	8930	8930	8930	8930	105
371	20241227	130600	3171139630	8920	8930	8930	8920	342
372	20241227	130500	3168086530	8920	8920	8920	8920	14
373	20241227	130400	3167961650	8920	8900	8920	8900	34
374	20241227	130300	3167658570	8900	8900	8900	8900	30
375	20241227	130200	3167391570	8920	8900	8920	8900	149
376	20241227	130100	3166063470	8900	8920	8920	8900	170
377	20241227	130000	3164549940	8900	8910	8920	8900	160
378	20241227	125900	3163123700	8900	8900	8900	8900	0
379	20241227	125800	3163123700	8900	8900	8910	8900	92
380	20241227	125700	3162304420	8870	8900	8900	8870	330
381	20241227	125600	3159372640	8900	8900	8900	8900	134
382	20241227	125500	3158180040	8900	8900	8900	8890	78
383	20241227	125400	3157485910	8900	8900	8900	8900	10
384	20241227	125300	3157396910	8920	8920	8920	8920	101
385	20241227	125200	3156495990	8900	8930	8930	8900	525
386	20241227	125100	3151816970	8930	8950	8960	8930	217
387	20241227	125000	3149874650	8950	8950	8960	8950	14
388	20241227	124900	3149749300	8950	8960	8960	8950	52
389	20241227	124800	3149283450	8970	8970	8970	8960	122
390	20241227	124700	3148189160	8970	8970	8980	8970	33
391	20241227	124600	3147893140	8970	8950	8970	8950	153
392	20241227	124500	3146523040	8940	8940	8950	8940	25
393	20241227	124400	3146299530	8940	8930	8940	8930	42
394	20241227	124300	3145924200	8900	8930	8940	8900	238
395	20241227	124200	3143802210	8930	8920	8940	8920	47
396	20241227	124100	3143382510	8920	8920	8920	8920	45
397	20241227	124000	3142981110	8920	8920	8920	8920	5
398	20241227	123900	3142936510	8940	8910	8940	8910	118
399	20241227	123800	3141881710	8940	8940	8940	8940	10
400	20241227	123700	3141792310	8940	8920	8940	8900	456
401	20241227	123600	3137729110	8920	8960	8960	8920	824
402	20241227	123500	3130359550	8960	8950	8970	8950	256
403	20241227	123400	3128065040	8950	8930	8950	8930	112
404	20241227	123300	3127064640	8930	8980	8980	8930	346
405	20241227	123200	3123964610	8970	8980	8980	8970	96
406	20241227	123100	3123102580	8980	8970	8990	8970	163
407	20241227	123000	3121638060	8960	8960	8960	8950	198
408	20241227	122900	3119864720	8970	8970	8970	8970	59
409	20241227	122800	3119335490	8990	9000	9000	8970	137
410	20241227	122700	3118104220	8970	9000	9030	8970	986
411	20241227	122600	3109248480	9000	8970	9030	8960	2077
412	20241227	122500	3090595600	8960	8950	8960	8940	2043
413	20241227	122400	3072290540	8960	8900	8960	8900	931
414	20241227	122300	3063966770	8900	8880	8900	8880	1219
415	20241227	122200	3053124590	8870	8860	8870	8860	575
416	20241227	122100	3048025070	8860	8870	8870	8860	130
417	20241227	122000	3046872270	8870	8870	8870	8870	9
418	20241227	121900	3046792440	8870	8890	8890	8870	210
419	20241227	121800	3044926690	8890	8890	8900	8890	210
420	20241227	121700	3043058790	8890	8870	8890	8870	22
421	20241227	121600	3042863250	8890	8870	8890	8860	190
422	20241227	121500	3041178030	8870	8870	8870	8870	26
423	20241227	121400	3040947410	8870	8870	8870	8870	102
424	20241227	121300	3040042670	8860	8850	8860	8850	104
425	20241227	121200	3039121240	8850	8850	8850	8850	38
426	20241227	121100	3038784940	8840	8840	8840	8840	86
427	20241227	121000	3038024700	8870	8870	8870	8870	99
428	20241227	120900	3037146570	8840	8860	8920	8840	367
429	20241227	120800	3033885380	8870	8830	8880	8830	218
430	20241227	120700	3031956630	8850	8830	8850	8830	106
431	20241227	120600	3031018650	8830	8830	8830	8830	45
432	20241227	120500	3030621300	8840	8790	8840	8790	632
433	20241227	120400	3025047130	8800	8820	8820	8800	974
434	20241227	120300	3016474730	8820	8840	8880	8810	1009
435	20241227	120200	3007559840	8860	8860	8860	8860	100
436	20241227	120100	3006673840	8870	8870	8870	8870	170
437	20241227	120000	3005165940	8830	8830	8830	8830	10
438	20241227	115900	3005077640	8860	8860	8860	8860	1
439	20241227	115800	3005068780	8860	8830	8860	8830	152
440	20241227	115700	3003723620	8850	8830	8850	8830	343
441	20241227	115600	3000688270	8860	8860	8860	8860	99
442	20241227	115500	2999811130	8830	8830	8830	8830	50
443	20241227	115400	2999369630	8850	8830	8860	8830	448
444	20241227	115300	2995411450	8830	8830	8830	8830	1
445	20241227	115200	2995402620	8830	8840	8840	8830	106
446	20241227	115100	2994465640	8830	8830	8840	8830	96
447	20241227	115000	2993617810	8850	8830	8850	8830	42
448	20241227	114900	2993246690	8860	8840	8860	8830	247
449	20241227	114800	2991063390	8840	8860	8860	8840	51
450	20241227	114700	2990611990	8850	8820	8850	8820	1429
451	20241227	114600	2977969800	8800	8810	8810	8800	123
452	20241227	114500	2976887340	8810	8800	8830	8800	266
453	20241227	114400	2974540160	8800	8810	8830	8800	147
454	20241227	114300	2973245150	8790	8800	8810	8790	218
455	20241227	114200	2971326240	8820	8800	8820	8800	119
456	20241227	114100	2970277060	8800	8820	8820	8800	86
457	20241227	114000	2969519460	8820	8800	8820	8800	134
458	20241227	113900	2968339880	8810	8810	8810	8800	16
459	20241227	113800	2968198930	8800	8790	8800	8790	103
460	20241227	113700	2967292540	8790	8800	8800	8790	9
461	20241227	113600	2967213410	8810	8800	8810	8780	278
462	20241227	113500	2964768610	8800	8810	8820	8800	72
463	20241227	113400	2964134460	8800	8800	8800	8800	171
464	20241227	113300	2962629660	8800	8800	8800	8800	1454
465	20241227	113200	2949834460	8800	8800	8800	8790	293
466	20241227	113100	2947256240	8800	8790	8800	8780	81
467	20241227	113000	2946543680	8760	8770	8790	8750	575
468	20241227	112900	2941498030	8780	8800	8800	8780	110
469	20241227	112800	2940530250	8790	8800	8800	8790	430
470	20241227	112700	2936746780	8800	8870	8870	8790	893
471	20241227	112600	2928894450	8870	8780	8940	8780	1737
472	20241227	112500	2913480080	8800	8820	8820	8780	477
473	20241227	112400	2909291940	8780	8810	8810	8770	892
474	20241227	112300	2901463800	8810	8820	8840	8810	1002
475	20241227	112200	2892607680	8800	8740	8800	8730	1786
476	20241227	112100	2876931190	8730	8830	8830	8680	22042
477	20241227	112000	2684388880	8830	8850	8850	8820	1232
478	20241227	111900	2673510900	8840	8840	8850	8840	106
479	20241227	111800	2672573850	8840	8840	8860	8840	37
480	20241227	111700	2672246730	8830	8860	8860	8810	265
481	20241227	111600	2669905100	8860	8860	8860	8850	147
482	20241227	111500	2668602950	8860	8860	8860	8850	116
483	20241227	111400	2667575200	8860	8860	8870	8860	571
484	20241227	111300	2662515820	8860	8840	8890	8840	280
485	20241227	111200	2660035150	8830	8820	8830	8820	771
486	20241227	111100	2653234900	8820	8810	8850	8810	381
487	20241227	111000	2649871380	8810	8800	8810	8780	2195
488	20241227	110900	2630577210	8800	8810	8810	8800	698
489	20241227	110800	2624434790	8810	8810	8820	8790	2660
490	20241227	110700	2601017170	8810	8820	8820	8800	2137
491	20241227	110600	2582200130	8840	8820	8840	8820	144
492	20241227	110500	2580927250	8830	8830	8830	8800	1518
493	20241227	110400	2567546640	8830	8850	8870	8830	1943
494	20241227	110300	2550368110	8860	8870	8870	8850	3263
495	20241227	110200	2521472300	8860	8870	8890	8860	3962
496	20241227	110100	2486301110	8880	8890	8890	8880	992
497	20241227	110000	2477490030	8890	8900	8900	8890	11
498	20241227	105900	2477392230	8900	8890	8900	8890	140
499	20241227	105800	2476146630	8890	8900	8900	8890	325
500	20241227	105700	2473257370	8890	8930	8930	8890	437
501	20241227	105600	2469366360	8900	8900	8900	8900	423
502	20241227	105500	2465601660	8930	8920	8930	8900	132
503	20241227	105400	2464424830	8900	8900	8910	8900	302
504	20241227	105300	2461736180	8910	8910	8910	8910	52
505	20241227	105200	2461272860	8930	8920	8930	8920	100
506	20241227	105100	2460380850	8930	8900	8930	8900	497
507	20241227	105000	2455957390	8900	8900	8900	8900	139
508	20241227	104900	2454720290	8900	8890	8900	8890	57
509	20241227	104800	2454213540	8890	8920	8930	8890	192
510	20241227	104700	2452501910	8890	8900	8900	8890	462
511	20241227	104600	2448393200	8900	8880	8910	8880	1164
512	20241227	104500	2438034630	8880	8890	8890	8870	1105
513	20241227	104400	2428217270	8890	8890	8890	8890	32
514	20241227	104300	2427932790	8900	8890	8900	8890	203
515	20241227	104200	2426126620	8900	8890	8900	8890	41
516	20241227	104100	2425761930	8890	8880	8890	8880	53
517	20241227	104000	2425290840	8890	8910	8910	8890	567
518	20241227	103900	2420248290	8900	8910	8910	8900	121
519	20241227	103800	2419170400	8880	8900	8900	8880	1259
520	20241227	103700	2407967520	8900	8900	8900	8890	402
521	20241227	103600	2404391380	8890	8930	8930	8880	755
522	20241227	103500	2397674030	8930	8930	8930	8930	72
523	20241227	103400	2397031070	8930	8920	8930	8920	112
524	20241227	103300	2396031890	8910	8900	8910	8900	456
525	20241227	103200	2391969340	8900	8880	8900	8880	92
526	20241227	103100	2391151470	8870	8870	8870	8870	241
527	20241227	103000	2389013800	8880	8900	8910	8870	3762
528	20241227	102900	2355569460	8900	8910	8910	8900	868
529	20241227	102800	2347842290	8900	8930	8930	8900	106
530	20241227	102700	2346897690	8930	8900	8960	8900	253
531	20241227	102600	2344641040	8890	8870	8920	8870	5208
532	20241227	102500	2298270300	8870	8920	8920	8870	4525
533	20241227	102400	2257998650	8920	8930	8930	8920	891
534	20241227	102300	2250044240	8930	8940	8940	8910	1668
535	20241227	102200	2235162850	8930	8930	8930	8930	221
536	20241227	102100	2233189320	8930	8930	8930	8930	46
537	20241227	102000	2232778540	8940	8920	8940	8920	433
538	20241227	101900	2228913840	8930	8960	8960	8930	752
539	20241227	101800	2222190050	8950	8930	8950	8930	959
540	20241227	101700	2213616250	8940	8930	8940	8930	1370
541	20241227	101600	2201380420	8930	8920	8940	8920	1190
542	20241227	101500	2190758160	8930	8950	8960	8920	2890
543	20241227	101400	2164918860	8950	8980	8980	8950	3969
544	20241227	101300	2129343400	8980	8990	8990	8970	589
545	20241227	101200	2124054120	8990	9000	9000	8980	730
546	20241227	101100	2117491010	9000	9000	9000	8990	72
547	20241227	101000	2116843230	9000	8990	9060	8990	745
548	20241227	100900	2110123830	8990	9030	9030	8990	532
549	20241227	100800	2105332210	9040	9050	9060	9030	46
550	20241227	100700	2104915940	9050	9050	9050	9050	206
551	20241227	100600	2103051640	9010	8980	9060	8980	815
552	20241227	100500	2095702300	8980	9010	9010	8970	722
553	20241227	100400	2089219960	9010	8970	9010	8970	1273
554	20241227	100300	2077783230	8970	8960	8970	8960	56
555	20241227	100200	2077280960	8980	9010	9010	8970	854
556	20241227	100100	2069612290	8990	8970	8990	8970	648
557	20241227	100000	2063798470	8970	8970	8970	8970	1285
558	20241227	095900	2052272020	8980	8980	8980	8970	1415
559	20241227	095800	2039565670	8980	9010	9020	8980	3069
560	20241227	095700	2011955960	9010	9040	9060	9010	617
561	20241227	095600	2006390200	9040	9040	9040	9040	1
562	20241227	095500	2006381160	9070	9050	9080	9040	487
563	20241227	095400	2001972680	9050	9040	9060	9040	58
564	20241227	095300	2001447490	9040	9060	9090	9030	1032
565	20241227	095200	1992091550	9060	9020	9070	9020	1242
566	20241227	095100	1980836320	9020	9000	9020	8990	559
567	20241227	095000	1975805530	9000	8990	9000	8990	604
568	20241227	094900	1970370520	8990	8990	9010	8980	1580
569	20241227	094800	1956160960	8990	9000	9000	8980	441
570	20241227	094700	1952196880	8990	9010	9010	8990	1656
571	20241227	094600	1937288960	9010	9020	9030	9010	433
572	20241227	094500	1933383200	9020	9030	9030	9010	852
573	20241227	094400	1925696430	9030	9050	9050	9020	2996
574	20241227	094300	1898637390	9050	9070	9090	9050	2348
575	20241227	094200	1877354630	9070	9090	9100	9070	1953
576	20241227	094100	1859614620	9090	9070	9090	9060	840
577	20241227	094000	1851998100	9060	9080	9080	9060	843
578	20241227	093900	1844355270	9080	9070	9080	9060	833
579	20241227	093800	1836801890	9070	9070	9070	9050	1020
580	20241227	093700	1827559050	9070	9120	9130	9060	4138
581	20241227	093600	1789962500	9110	9070	9120	9070	947
582	20241227	093500	1781356090	9070	9080	9080	9040	594
583	20241227	093400	1775974260	9080	9030	9090	9020	670
584	20241227	093300	1769908020	9030	9080	9080	9020	4413
585	20241227	093200	1729975770	9090	9140	9140	9080	3376
586	20241227	093100	1699220700	9140	9200	9220	9130	5885
587	20241227	093000	1645244410	9190	9290	9290	9190	4975
588	20241227	092900	1599271630	9300	9300	9310	9270	2722
589	20241227	092800	1573981410	9280	9200	9300	9190	3259
590	20241227	092700	1543761560	9210	9230	9230	9190	4860
591	20241227	092600	1498994790	9220	9290	9300	9220	7292
592	20241227	092500	1431326810	9290	9290	9300	9210	3278
593	20241227	092400	1400941430	9290	9280	9300	9220	9587
594	20241227	092300	1312078340	9300	9160	9300	9160	9508
595	20241227	092200	1224527020	9170	9170	9180	9120	5565
596	20241227	092100	1173613090	9180	9130	9190	9080	6202
597	20241227	092000	1117060010	9110	9080	9150	9060	1683
598	20241227	091900	1101749190	9070	9030	9090	9020	4308
599	20241227	091800	1062814020	9020	9090	9090	9020	7561
600	20241227	091700	994393430	9090	9150	9150	9080	6942
601	20241227	091600	930978650	9150	9080	9160	9050	3255
602	20241227	091500	901301040	9040	9040	9070	9000	2330
603	20241227	091400	880286000	9000	9010	9020	8970	7999
604	20241227	091300	808327960	9010	9020	9020	9010	1584
605	20241227	091200	794044030	9020	9010	9030	9000	4770
606	20241227	091100	751025950	9020	8990	9090	8980	3613
607	20241227	091000	718414010	8980	9010	9030	8980	2661
608	20241227	090900	694480830	9000	9040	9060	9000	2037
609	20241227	090800	676084870	9040	8980	9050	8960	4291
610	20241227	090700	637464720	8980	9020	9050	8960	3082
611	20241227	090600	609774260	9060	9020	9060	8950	5162
612	20241227	090500	563479440	9010	9150	9150	8970	10821
613	20241227	090400	465525050	9140	9110	9160	9060	5986
614	20241227	090300	410985370	9150	9380	9460	9120	14181
615	20241227	090200	279106470	9390	9260	9460	9210	12267
616	20241227	090100	164541940	9290	9070	9350	9050	9985
617	20241227	090000	72454510	9060	8960	9110	8960	7631