KissMeData/253590/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	205500	2365991660	8890	8890	8890	8890	6800
3	20241226	205400	2365991660	8890	8890	8890	8890	0
4	20241226	205300	2365991660	8890	8890	8890	8890	0
5	20241226	205200	2365991660	8890	8890	8890	8890	0
6	20241226	205100	2365991660	8890	8890	8890	8890	0
7	20241226	205000	2365991660	8890	8890	8890	8890	0
8	20241226	204900	2365991660	8890	8890	8890	8890	0
9	20241226	204800	2365991660	8890	8890	8890	8890	0
10	20241226	204700	2365991660	8890	8890	8890	8890	0
11	20241226	204600	2365991660	8890	8890	8890	8890	0
12	20241226	204500	2365991660	8890	8890	8890	8890	0
13	20241226	204400	2365991660	8890	8890	8890	8890	0
14	20241226	204300	2365991660	8890	8890	8890	8890	0
15	20241226	204200	2365991660	8890	8890	8890	8890	0
16	20241226	204100	2365991660	8890	8890	8890	8890	0
17	20241226	204000	2365991660	8890	8890	8890	8890	0
18	20241226	203900	2365991660	8890	8890	8890	8890	0
19	20241226	203800	2365991660	8890	8890	8890	8890	0
20	20241226	203700	2365991660	8890	8890	8890	8890	0
21	20241226	203600	2365991660	8890	8890	8890	8890	0
22	20241226	203500	2365991660	8890	8890	8890	8890	0
23	20241226	203400	2365991660	8890	8890	8890	8890	0
24	20241226	203300	2365991660	8890	8890	8890	8890	0
25	20241226	203200	2365991660	8890	8890	8890	8890	0
26	20241226	203100	2365991660	8890	8890	8890	8890	0
27	20241226	203000	2365991660	8890	8890	8890	8890	0
28	20241226	202900	2365991660	8890	8890	8890	8890	0
29	20241226	202800	2365991660	8890	8890	8890	8890	0
30	20241226	202700	2365991660	8890	8890	8890	8890	0
31	20241226	202600	2365991660	8890	8890	8890	8890	0
32	20241226	202500	2365991660	8890	8890	8890	8890	6800
33	20241226	202400	2365991660	8890	8890	8890	8890	0
34	20241226	202300	2365991660	8890	8890	8890	8890	0
35	20241226	202200	2365991660	8890	8890	8890	8890	0
36	20241226	202100	2365991660	8890	8890	8890	8890	0
37	20241226	202000	2365991660	8890	8890	8890	8890	0
38	20241226	201900	2365991660	8890	8890	8890	8890	0
39	20241226	201800	2365991660	8890	8890	8890	8890	0
40	20241226	201700	2365991660	8890	8890	8890	8890	0
41	20241226	201600	2365991660	8890	8890	8890	8890	0
42	20241226	201500	2365991660	8890	8890	8890	8890	0
43	20241226	201400	2365991660	8890	8890	8890	8890	0
44	20241226	201300	2365991660	8890	8890	8890	8890	0
45	20241226	201200	2365991660	8890	8890	8890	8890	0
46	20241226	201100	2365991660	8890	8890	8890	8890	0
47	20241226	201000	2365991660	8890	8890	8890	8890	0
48	20241226	200900	2365991660	8890	8890	8890	8890	0
49	20241226	200800	2365991660	8890	8890	8890	8890	0
50	20241226	200700	2365991660	8890	8890	8890	8890	0
51	20241226	200600	2365991660	8890	8890	8890	8890	0
52	20241226	200500	2365991660	8890	8890	8890	8890	0
53	20241226	200400	2365991660	8890	8890	8890	8890	0
54	20241226	200300	2365991660	8890	8890	8890	8890	0
55	20241226	200200	2365991660	8890	8890	8890	8890	0
56	20241226	200100	2365991660	8890	8890	8890	8890	0
57	20241226	200000	2365991660	8890	8890	8890	8890	0
58	20241226	195900	2365991660	8890	8890	8890	8890	0
59	20241226	195800	2365991660	8890	8890	8890	8890	0
60	20241226	195700	2365991660	8890	8890	8890	8890	0
61	20241226	195600	2365991660	8890	8890	8890	8890	0
62	20241226	195500	2365991660	8890	8890	8890	8890	6800
63	20241226	195400	2365991660	8890	8890	8890	8890	0
64	20241226	195300	2365991660	8890	8890	8890	8890	0
65	20241226	195200	2365991660	8890	8890	8890	8890	0
66	20241226	195100	2365991660	8890	8890	8890	8890	0
67	20241226	195000	2365991660	8890	8890	8890	8890	0
68	20241226	194900	2365991660	8890	8890	8890	8890	0
69	20241226	194800	2365991660	8890	8890	8890	8890	0
70	20241226	194700	2365991660	8890	8890	8890	8890	0
71	20241226	194600	2365991660	8890	8890	8890	8890	0
72	20241226	194500	2365991660	8890	8890	8890	8890	0
73	20241226	194400	2365991660	8890	8890	8890	8890	0
74	20241226	194300	2365991660	8890	8890	8890	8890	0
75	20241226	194200	2365991660	8890	8890	8890	8890	0
76	20241226	194100	2365991660	8890	8890	8890	8890	0
77	20241226	194000	2365991660	8890	8890	8890	8890	0
78	20241226	193900	2365991660	8890	8890	8890	8890	0
79	20241226	193800	2365991660	8890	8890	8890	8890	0
80	20241226	193700	2365991660	8890	8890	8890	8890	0
81	20241226	193600	2365991660	8890	8890	8890	8890	0
82	20241226	193500	2365991660	8890	8890	8890	8890	0
83	20241226	193400	2365991660	8890	8890	8890	8890	0
84	20241226	193300	2365991660	8890	8890	8890	8890	0
85	20241226	193200	2365991660	8890	8890	8890	8890	0
86	20241226	193100	2365991660	8890	8890	8890	8890	0
87	20241226	193000	2365991660	8890	8890	8890	8890	0
88	20241226	192900	2365991660	8890	8890	8890	8890	0
89	20241226	192800	2365991660	8890	8890	8890	8890	0
90	20241226	192700	2365991660	8890	8890	8890	8890	0
91	20241226	192600	2365991660	8890	8890	8890	8890	0
92	20241226	192500	2365991660	8890	8890	8890	8890	6800
93	20241226	192400	2365991660	8890	8890	8890	8890	0
94	20241226	192300	2365991660	8890	8890	8890	8890	0
95	20241226	192200	2365991660	8890	8890	8890	8890	0
96	20241226	192100	2365991660	8890	8890	8890	8890	0
97	20241226	192000	2365991660	8890	8890	8890	8890	0
98	20241226	191900	2365991660	8890	8890	8890	8890	0
99	20241226	191800	2365991660	8890	8890	8890	8890	0
100	20241226	191700	2365991660	8890	8890	8890	8890	0
101	20241226	191600	2365991660	8890	8890	8890	8890	0
102	20241226	191500	2365991660	8890	8890	8890	8890	0
103	20241226	191400	2365991660	8890	8890	8890	8890	0
104	20241226	191300	2365991660	8890	8890	8890	8890	0
105	20241226	191200	2365991660	8890	8890	8890	8890	0
106	20241226	191100	2365991660	8890	8890	8890	8890	0
107	20241226	191000	2365991660	8890	8890	8890	8890	0
108	20241226	190900	2365991660	8890	8890	8890	8890	0
109	20241226	190800	2365991660	8890	8890	8890	8890	0
110	20241226	190700	2365991660	8890	8890	8890	8890	0
111	20241226	190600	2365991660	8890	8890	8890	8890	0
112	20241226	190500	2365991660	8890	8890	8890	8890	0
113	20241226	190400	2365991660	8890	8890	8890	8890	0
114	20241226	190300	2365991660	8890	8890	8890	8890	0
115	20241226	190200	2365991660	8890	8890	8890	8890	0
116	20241226	190100	2365991660	8890	8890	8890	8890	0
117	20241226	190000	2365991660	8890	8890	8890	8890	0
118	20241226	185900	2365991660	8890	8890	8890	8890	0
119	20241226	185800	2365991660	8890	8890	8890	8890	0
120	20241226	185700	2365991660	8890	8890	8890	8890	0
121	20241226	185600	2365991660	8890	8890	8890	8890	0
122	20241226	185500	2365991660	8890	8890	8890	8890	6800
123	20241226	185400	2365991660	8890	8890	8890	8890	0
124	20241226	185300	2365991660	8890	8890	8890	8890	0
125	20241226	185200	2365991660	8890	8890	8890	8890	0
126	20241226	185100	2365991660	8890	8890	8890	8890	0
127	20241226	185000	2365991660	8890	8890	8890	8890	0
128	20241226	184900	2365991660	8890	8890	8890	8890	0
129	20241226	184800	2365991660	8890	8890	8890	8890	0
130	20241226	184700	2365991660	8890	8890	8890	8890	0
131	20241226	184600	2365991660	8890	8890	8890	8890	0
132	20241226	184500	2365991660	8890	8890	8890	8890	0
133	20241226	184400	2365991660	8890	8890	8890	8890	0
134	20241226	184300	2365991660	8890	8890	8890	8890	0
135	20241226	184200	2365991660	8890	8890	8890	8890	0
136	20241226	184100	2365991660	8890	8890	8890	8890	0
137	20241226	184000	2365991660	8890	8890	8890	8890	0
138	20241226	183900	2365991660	8890	8890	8890	8890	0
139	20241226	183800	2365991660	8890	8890	8890	8890	0
140	20241226	183700	2365991660	8890	8890	8890	8890	0
141	20241226	183600	2365991660	8890	8890	8890	8890	0
142	20241226	183500	2365991660	8890	8890	8890	8890	0
143	20241226	183400	2365991660	8890	8890	8890	8890	0
144	20241226	183300	2365991660	8890	8890	8890	8890	0
145	20241226	183200	2365991660	8890	8890	8890	8890	0
146	20241226	183100	2365991660	8890	8890	8890	8890	0
147	20241226	183000	2365991660	8890	8890	8890	8890	0
148	20241226	182900	2365991660	8890	8890	8890	8890	0
149	20241226	182800	2365991660	8890	8890	8890	8890	0
150	20241226	182700	2365991660	8890	8890	8890	8890	0
151	20241226	182600	2365991660	8890	8890	8890	8890	0
152	20241226	182500	2365991660	8890	8890	8890	8890	6800
153	20241226	182400	2365991660	8890	8890	8890	8890	0
154	20241226	182300	2365991660	8890	8890	8890	8890	0
155	20241226	182200	2365991660	8890	8890	8890	8890	0
156	20241226	182100	2365991660	8890	8890	8890	8890	0
157	20241226	182000	2365991660	8890	8890	8890	8890	0
158	20241226	181900	2365991660	8890	8890	8890	8890	0
159	20241226	181800	2365991660	8890	8890	8890	8890	0
160	20241226	181700	2365991660	8890	8890	8890	8890	0
161	20241226	181600	2365991660	8890	8890	8890	8890	0
162	20241226	181500	2365991660	8890	8890	8890	8890	0
163	20241226	181400	2365991660	8890	8890	8890	8890	0
164	20241226	181300	2365991660	8890	8890	8890	8890	0
165	20241226	181200	2365991660	8890	8890	8890	8890	0
166	20241226	181100	2365991660	8890	8890	8890	8890	0
167	20241226	181000	2365991660	8890	8890	8890	8890	0
168	20241226	180900	2365991660	8890	8890	8890	8890	0
169	20241226	180800	2365991660	8890	8890	8890	8890	0
170	20241226	180700	2365991660	8890	8890	8890	8890	0
171	20241226	180600	2365991660	8890	8890	8890	8890	0
172	20241226	180500	2365991660	8890	8890	8890	8890	0
173	20241226	180400	2365991660	8890	8890	8890	8890	0
174	20241226	180300	2365991660	8890	8890	8890	8890	0
175	20241226	180200	2365991660	8890	8890	8890	8890	0
176	20241226	180100	2365991660	8890	8890	8890	8890	0
177	20241226	180000	2365991660	8890	8890	8890	8890	0
178	20241226	175900	2365991660	8890	8890	8890	8890	0
179	20241226	175800	2365991660	8890	8890	8890	8890	0
180	20241226	175700	2365991660	8890	8890	8890	8890	0
181	20241226	175600	2365991660	8890	8890	8890	8890	0
182	20241226	175500	2365991660	8890	8890	8890	8890	6800
183	20241226	175400	2365991660	8890	8890	8890	8890	0
184	20241226	175300	2365991660	8890	8890	8890	8890	0
185	20241226	175200	2365991660	8890	8890	8890	8890	0
186	20241226	175100	2365991660	8890	8890	8890	8890	0
187	20241226	175000	2365991660	8890	8890	8890	8890	0
188	20241226	174900	2365991660	8890	8890	8890	8890	0
189	20241226	174800	2365991660	8890	8890	8890	8890	0
190	20241226	174700	2365991660	8890	8890	8890	8890	0
191	20241226	174600	2365991660	8890	8890	8890	8890	0
192	20241226	174500	2365991660	8890	8890	8890	8890	0
193	20241226	174400	2365991660	8890	8890	8890	8890	0
194	20241226	174300	2365991660	8890	8890	8890	8890	0
195	20241226	174200	2365991660	8890	8890	8890	8890	0
196	20241226	174100	2365991660	8890	8890	8890	8890	0
197	20241226	174000	2365991660	8890	8890	8890	8890	0
198	20241226	173900	2365991660	8890	8890	8890	8890	0
199	20241226	173800	2365991660	8890	8890	8890	8890	0
200	20241226	173700	2365991660	8890	8890	8890	8890	0
201	20241226	173600	2365991660	8890	8890	8890	8890	0
202	20241226	173500	2365991660	8890	8890	8890	8890	0
203	20241226	173400	2365991660	8890	8890	8890	8890	0
204	20241226	173300	2365991660	8890	8890	8890	8890	0
205	20241226	173200	2365991660	8890	8890	8890	8890	0
206	20241226	173100	2365991660	8890	8890	8890	8890	0
207	20241226	173000	2365991660	8890	8890	8890	8890	0
208	20241226	172900	2365991660	8890	8890	8890	8890	0
209	20241226	172800	2365991660	8890	8890	8890	8890	0
210	20241226	172700	2365991660	8890	8890	8890	8890	0
211	20241226	172600	2365991660	8890	8890	8890	8890	0
212	20241226	172500	2365991660	8890	8890	8890	8890	6800
213	20241226	172400	2365991660	8890	8890	8890	8890	0
214	20241226	172300	2365991660	8890	8890	8890	8890	0
215	20241226	172200	2365991660	8890	8890	8890	8890	0
216	20241226	172100	2365991660	8890	8890	8890	8890	0
217	20241226	172000	2365991660	8890	8890	8890	8890	0
218	20241226	171900	2365991660	8890	8890	8890	8890	0
219	20241226	171800	2365991660	8890	8890	8890	8890	0
220	20241226	171700	2365991660	8890	8890	8890	8890	0
221	20241226	171600	2365991660	8890	8890	8890	8890	0
222	20241226	171500	2365991660	8890	8890	8890	8890	0
223	20241226	171400	2365991660	8890	8890	8890	8890	0
224	20241226	171300	2365991660	8890	8890	8890	8890	0
225	20241226	171200	2365991660	8890	8890	8890	8890	0
226	20241226	171100	2365991660	8890	8890	8890	8890	0
227	20241226	171000	2365991660	8890	8890	8890	8890	0
228	20241226	170900	2365991660	8890	8890	8890	8890	0
229	20241226	170800	2365991660	8890	8890	8890	8890	0
230	20241226	170700	2365991660	8890	8890	8890	8890	0
231	20241226	170600	2365991660	8890	8890	8890	8890	0
232	20241226	170500	2365991660	8890	8890	8890	8890	0
233	20241226	170400	2365991660	8890	8890	8890	8890	0
234	20241226	170300	2365991660	8890	8890	8890	8890	0
235	20241226	170200	2365991660	8890	8890	8890	8890	0
236	20241226	170100	2365991660	8890	8890	8890	8890	0
237	20241226	170000	2365991660	8890	8890	8890	8890	0
238	20241226	165900	2365991660	8890	8890	8890	8890	0
239	20241226	165800	2365991660	8890	8890	8890	8890	0
240	20241226	165700	2365991660	8890	8890	8890	8890	0
241	20241226	165600	2365991660	8890	8890	8890	8890	0
242	20241226	165500	2365991660	8890	8890	8890	8890	6800
243	20241226	165400	2365991660	8890	8890	8890	8890	0
244	20241226	165300	2365991660	8890	8890	8890	8890	0
245	20241226	165200	2365991660	8890	8890	8890	8890	0
246	20241226	165100	2365991660	8890	8890	8890	8890	0
247	20241226	165000	2365991660	8890	8890	8890	8890	0
248	20241226	164900	2365991660	8890	8890	8890	8890	0
249	20241226	164800	2365991660	8890	8890	8890	8890	0
250	20241226	164700	2365991660	8890	8890	8890	8890	0
251	20241226	164600	2365991660	8890	8890	8890	8890	0
252	20241226	164500	2365991660	8890	8890	8890	8890	0
253	20241226	164400	2365991660	8890	8890	8890	8890	0
254	20241226	164300	2365991660	8890	8890	8890	8890	0
255	20241226	164200	2365991660	8890	8890	8890	8890	0
256	20241226	164100	2365991660	8890	8890	8890	8890	0
257	20241226	164000	2365991660	8890	8890	8890	8890	0
258	20241226	163900	2365991660	8890	8890	8890	8890	0
259	20241226	163800	2365991660	8890	8890	8890	8890	0
260	20241226	163700	2365991660	8890	8890	8890	8890	0
261	20241226	163600	2365991660	8890	8890	8890	8890	0
262	20241226	163500	2365991660	8890	8890	8890	8890	0
263	20241226	163400	2365991660	8890	8890	8890	8890	0
264	20241226	163300	2365991660	8890	8890	8890	8890	0
265	20241226	163200	2365991660	8890	8890	8890	8890	0
266	20241226	163100	2365991660	8890	8890	8890	8890	0
267	20241226	163000	2365991660	8890	8890	8890	8890	0
268	20241226	162900	2365991660	8890	8890	8890	8890	0
269	20241226	162800	2365991660	8890	8890	8890	8890	0
270	20241226	162700	2365991660	8890	8890	8890	8890	0
271	20241226	162600	2365991660	8890	8890	8890	8890	0
272	20241226	162500	2365991660	8890	8890	8890	8890	6800
273	20241226	162400	2365991660	8890	8890	8890	8890	0
274	20241226	162300	2365991660	8890	8890	8890	8890	0
275	20241226	162200	2365991660	8890	8890	8890	8890	0
276	20241226	162100	2365991660	8890	8890	8890	8890	0
277	20241226	162000	2365991660	8890	8890	8890	8890	0
278	20241226	161900	2365991660	8890	8890	8890	8890	0
279	20241226	161800	2365991660	8890	8890	8890	8890	0
280	20241226	161700	2365991660	8890	8890	8890	8890	0
281	20241226	161600	2365991660	8890	8890	8890	8890	0
282	20241226	161500	2365991660	8890	8890	8890	8890	0
283	20241226	161400	2365991660	8890	8890	8890	8890	0
284	20241226	161300	2365991660	8890	8890	8890	8890	0
285	20241226	161200	2365991660	8890	8890	8890	8890	0
286	20241226	161100	2365991660	8890	8890	8890	8890	0
287	20241226	161000	2365991660	8890	8890	8890	8890	0
288	20241226	160900	2365991660	8890	8890	8890	8890	0
289	20241226	160800	2365991660	8890	8890	8890	8890	0
290	20241226	160700	2365991660	8890	8890	8890	8890	0
291	20241226	160600	2365991660	8890	8890	8890	8890	0
292	20241226	160500	2365991660	8890	8890	8890	8890	0
293	20241226	160400	2365991660	8890	8890	8890	8890	0
294	20241226	160300	2365991660	8890	8890	8890	8890	0
295	20241226	160200	2365991660	8890	8890	8890	8890	0
296	20241226	160100	2365991660	8890	8890	8890	8890	0
297	20241226	160000	2365991660	8890	8890	8890	8890	0
298	20241226	155900	2365991660	8890	8890	8890	8890	0
299	20241226	155800	2365991660	8890	8890	8890	8890	0
300	20241226	155700	2365991660	8890	8890	8890	8890	0
301	20241226	155600	2365991660	8890	8890	8890	8890	0
302	20241226	155500	2365991660	8890	8890	8890	8890	6800
303	20241226	155400	2365991660	8890	8890	8890	8890	0
304	20241226	155300	2365991660	8890	8890	8890	8890	0
305	20241226	155200	2365991660	8890	8890	8890	8890	0
306	20241226	155100	2365991660	8890	8890	8890	8890	0
307	20241226	155000	2365991660	8890	8890	8890	8890	0
308	20241226	154900	2365991660	8890	8890	8890	8890	0
309	20241226	154800	2365991660	8890	8890	8890	8890	0
310	20241226	154700	2365991660	8890	8890	8890	8890	0
311	20241226	154600	2365991660	8890	8890	8890	8890	0
312	20241226	154500	2365991660	8890	8890	8890	8890	0
313	20241226	154400	2365991660	8890	8890	8890	8890	0
314	20241226	154300	2365991660	8890	8890	8890	8890	0
315	20241226	154200	2365991660	8890	8890	8890	8890	0
316	20241226	154100	2365991660	8890	8890	8890	8890	0
317	20241226	154000	2365991660	8890	8890	8890	8890	0
318	20241226	153900	2365991660	8890	8890	8890	8890	0
319	20241226	153800	2365991660	8890	8890	8890	8890	0
320	20241226	153700	2365991660	8890	8890	8890	8890	0
321	20241226	153600	2365991660	8890	8890	8890	8890	0
322	20241226	153500	2365991660	8890	8890	8890	8890	0
323	20241226	153400	2365991660	8890	8890	8890	8890	0
324	20241226	153300	2365991660	8890	8890	8890	8890	0
325	20241226	153200	2365991660	8890	8890	8890	8890	0
326	20241226	153100	2365991660	8890	8890	8890	8890	0
327	20241226	153000	2365991660	8890	8890	8890	8890	6800
328	20241226	152900	2305539660	8890	8890	8890	8890	0
329	20241226	152800	2305539660	8890	8890	8890	8890	0
330	20241226	152700	2305539660	8890	8890	8890	8890	0
331	20241226	152600	2305539660	8890	8890	8890	8890	0
332	20241226	152500	2305539660	8890	8890	8890	8890	0
333	20241226	152400	2305539660	8890	8890	8890	8890	0
334	20241226	152300	2305539660	8890	8890	8890	8890	0
335	20241226	152200	2305539660	8890	8890	8890	8890	0
336	20241226	152100	2305539660	8890	8890	8890	8890	0
337	20241226	152000	2305539660	8890	8890	8890	8890	0
338	20241226	151900	2305539660	8890	8900	8910	8890	1749
339	20241226	151800	2289982440	8900	8890	8900	8890	845
340	20241226	151700	2282462770	8900	8890	8900	8890	678
341	20241226	151600	2276435330	8890	8880	8890	8880	861
342	20241226	151500	2268783590	8880	8900	8900	8880	808
343	20241226	151400	2261600160	8900	8900	8900	8900	645
344	20241226	151300	2255859660	8900	8910	8910	8900	572
345	20241226	151200	2250765320	8900	8890	8900	8890	1205
346	20241226	151100	2240043290	8890	8890	8890	8890	325
347	20241226	151000	2237154040	8890	8900	8900	8890	1716
348	20241226	150900	2221882620	8890	8900	8910	8890	732
349	20241226	150800	2215366610	8900	8880	8910	8880	1087
350	20241226	150700	2205686880	8880	8910	8910	8850	16323
351	20241226	150600	2060983690	8910	8910	8910	8910	304
352	20241226	150500	2058275050	8910	8910	8910	8910	35
353	20241226	150400	2057963200	8910	8900	8910	8900	411
354	20241226	150300	2054302200	8900	8900	8900	8900	210
355	20241226	150200	2052433200	8900	8890	8910	8870	3194
356	20241226	150100	2024089560	8880	8900	8900	8880	7273
357	20241226	150000	1959443720	8900	8940	8940	8900	7240
358	20241226	145900	1894908070	8940	8940	8940	8930	212
359	20241226	145800	1893014280	8930	8940	8940	8930	1257
360	20241226	145700	1881777130	8940	8940	8940	8940	80
361	20241226	145600	1881061930	8940	8930	8940	8930	501
362	20241226	145500	1876587990	8930	8940	8940	8930	365
363	20241226	145400	1873326890	8930	8930	8930	8930	100
364	20241226	145300	1872433890	8930	8930	8930	8930	290
365	20241226	145200	1869844190	8930	8930	8930	8930	133
366	20241226	145100	1868656500	8930	8930	8930	8930	254
367	20241226	145000	1866388280	8920	8930	8930	8920	1717
368	20241226	144900	1851065630	8920	8920	8920	8920	32
369	20241226	144800	1850780190	8920	8920	8920	8920	600
370	20241226	144700	1845428190	8920	8920	8920	8920	0
371	20241226	144600	1845428190	8920	8920	8920	8920	16
372	20241226	144500	1845285470	8920	8920	8930	8920	733
373	20241226	144400	1838746380	8920	8920	8920	8920	0
374	20241226	144300	1838746380	8920	8930	8930	8920	561
375	20241226	144200	1833740150	8930	8920	8930	8920	713
376	20241226	144100	1827379140	8920	8930	8930	8920	155
377	20241226	144000	1825995040	8920	8920	8920	8920	52
378	20241226	143900	1825531200	8920	8930	8930	8920	325
379	20241226	143800	1822629010	8910	8930	8930	8910	106
380	20241226	143700	1821684430	8910	8920	8930	8910	1113
381	20241226	143600	1811766360	8920	8930	8930	8920	248
382	20241226	143500	1809553250	8920	8930	8930	8920	102
383	20241226	143400	1808643270	8930	8930	8940	8930	225
384	20241226	143300	1806633830	8930	8920	8930	8920	18
385	20241226	143200	1806473120	8940	8930	8940	8920	1311
386	20241226	143100	1794771830	8920	8920	8920	8920	1
387	20241226	143000	1794762910	8920	8910	8920	8910	120
388	20241226	142900	1793693510	8910	8920	8930	8910	1068
389	20241226	142800	1784168670	8920	8910	8920	8910	518
390	20241226	142700	1779548270	8930	8900	8930	8900	2627
391	20241226	142600	1756166740	8900	8900	8900	8900	550
392	20241226	142500	1751271740	8910	8900	8910	8900	9
393	20241226	142400	1751191560	8910	8940	8940	8910	1009
394	20241226	142300	1742201220	8910	8920	8920	8910	123
395	20241226	142200	1741104390	8920	8920	8920	8920	535
396	20241226	142100	1736332190	8940	8940	8940	8940	21
397	20241226	142000	1736144450	8940	8940	8940	8940	1
398	20241226	141900	1736135510	8940	8940	8940	8940	15
399	20241226	141800	1736001410	8940	8920	8940	8910	961
400	20241226	141700	1727434060	8940	8940	8940	8940	112
401	20241226	141600	1726432780	8920	8940	8940	8920	298
402	20241226	141500	1723771930	8940	8940	8940	8940	6
403	20241226	141400	1723718290	8940	8940	8940	8910	520
404	20241226	141300	1719083860	8910	8910	8910	8910	0
405	20241226	141200	1719083860	8910	8940	8940	8910	170
406	20241226	141100	1717564600	8940	8940	8940	8940	100
407	20241226	141000	1716670600	8940	8950	8950	8940	125
408	20241226	140900	1715553080	8940	8950	8950	8940	361
409	20241226	140800	1712325710	8950	8920	8950	8920	1858
410	20241226	140700	1695731420	8920	8910	8920	8910	657
411	20241226	140600	1689871080	8910	8900	8910	8900	1569
412	20241226	140500	1675899370	8900	8910	8910	8890	832
413	20241226	140400	1668501050	8910	8910	8910	8880	358
414	20241226	140300	1665318730	8880	8910	8910	8880	5471
415	20241226	140200	1616663160	8900	8930	8930	8900	5426
416	20241226	140100	1568297110	8930	8920	8940	8920	606
417	20241226	140000	1562890490	8920	8940	8940	8920	489
418	20241226	135900	1558524520	8930	8930	8930	8930	811
419	20241226	135800	1551282290	8940	8930	8940	8930	101
420	20241226	135700	1550379950	8940	8930	8940	8930	143
421	20241226	135600	1549102730	8930	8930	8940	8930	456
422	20241226	135500	1545030430	8930	8930	8930	8930	1092
423	20241226	135400	1535278870	8950	8950	8950	8930	1654
424	20241226	135300	1520492050	8950	8940	8960	8940	1468
425	20241226	135200	1507362410	8950	8960	8960	8950	105
426	20241226	135100	1506422480	8970	8970	8970	8970	0
427	20241226	135000	1506422480	8970	8960	8970	8960	177
428	20241226	134900	1504836350	8960	8970	8970	8940	542
429	20241226	134800	1499986720	8970	8970	8970	8970	102
430	20241226	134700	1499071780	8950	8950	8950	8950	24
431	20241226	134600	1498856980	8940	8940	8950	8940	14
432	20241226	134500	1498731810	8940	8950	8950	8940	700
433	20241226	134400	1492470810	8950	8960	8980	8950	3589
434	20241226	134300	1460343270	8980	8980	8980	8980	18
435	20241226	134200	1460181630	8980	8980	8980	8980	10
436	20241226	134100	1460091830	8980	8950	8980	8950	49
437	20241226	134000	1459652680	8970	8970	8970	8960	727
438	20241226	133900	1453138520	8980	8980	8980	8980	20
439	20241226	133800	1452958920	8980	8980	8980	8980	1
440	20241226	133700	1452949940	8980	8980	8980	8980	19
441	20241226	133600	1452779320	8990	8990	8990	8990	22
442	20241226	133500	1452581540	8960	8980	8990	8960	43
443	20241226	133400	1452195560	8990	8990	8990	8990	1022
444	20241226	133300	1443007780	8990	8990	8990	8990	102
445	20241226	133200	1442090800	8990	8990	8990	8990	34
446	20241226	133100	1441785140	8990	8990	8990	8990	122
447	20241226	133000	1440688360	8990	8990	8990	8990	42
448	20241226	132900	1440310780	8980	8980	8980	8980	5
449	20241226	132800	1440265880	8980	8960	8980	8960	31
450	20241226	132700	1439987700	8990	8960	8990	8960	269
451	20241226	132600	1437576890	8960	8980	8990	8960	969
452	20241226	132500	1428894060	8980	8980	8990	8980	135
453	20241226	132400	1427680640	8980	8990	8990	8980	23
454	20241226	132300	1427473980	8990	8970	8990	8950	2087
455	20241226	132200	1408790620	8970	8970	8990	8970	845
456	20241226	132100	1401210530	8970	8990	8990	8970	2099
457	20241226	132000	1382371520	8990	8990	8990	8990	2
458	20241226	131900	1382353540	9000	9000	9000	8990	963
459	20241226	131800	1373695970	9010	9010	9010	9010	20
460	20241226	131700	1373515770	9000	9000	9010	9000	1125
461	20241226	131600	1363390570	9000	9000	9000	9000	0
462	20241226	131500	1363390570	9000	9000	9000	8990	65
463	20241226	131400	1362806010	9010	9000	9010	9000	620
464	20241226	131300	1357225810	9000	9000	9010	9000	610
465	20241226	131200	1351735600	9000	9010	9010	9000	405
466	20241226	131100	1348088190	9010	9010	9010	9010	61
467	20241226	131000	1347538580	9020	9020	9020	9020	20
468	20241226	130900	1347358180	9020	9010	9020	9010	50
469	20241226	130800	1346907280	9010	9010	9010	9010	20
470	20241226	130700	1346727080	9000	9010	9010	9000	404
471	20241226	130600	1343090040	9010	9000	9010	9000	122
472	20241226	130500	1341991820	9000	8990	9000	8990	27
473	20241226	130400	1341748920	9000	9000	9000	9000	23
474	20241226	130300	1341541920	8990	9010	9010	8990	131
475	20241226	130200	1340363870	8990	8990	8990	8990	109
476	20241226	130100	1339383960	8990	9000	9010	8990	1105
477	20241226	130000	1329449600	9010	9010	9010	9010	19
478	20241226	125900	1329278410	9010	9010	9010	9010	19
479	20241226	125800	1329107220	9010	9010	9010	9010	0
480	20241226	125700	1329107220	9010	9010	9010	8990	169
481	20241226	125600	1327585970	9020	9020	9020	9020	22
482	20241226	125500	1327387530	8990	9020	9020	8990	521
483	20241226	125400	1322703110	9000	9000	9000	9000	200
484	20241226	125300	1320903110	9020	9020	9020	9000	802
485	20241226	125200	1313683730	9020	9020	9020	9020	19
486	20241226	125100	1313512350	9020	9020	9020	9020	28
487	20241226	125000	1313259790	9000	9020	9020	9000	1011
488	20241226	124900	1304160390	9020	9020	9020	9020	105
489	20241226	124800	1303213290	9020	8990	9020	8990	31
490	20241226	124700	1302933970	9020	9010	9020	9010	536
491	20241226	124600	1298104420	9010	9010	9010	9000	207
492	20241226	124500	1296240020	9010	9010	9010	9010	50
493	20241226	124400	1295789520	9010	9010	9010	9010	38
494	20241226	124300	1295447140	9010	9020	9020	9010	119
495	20241226	124200	1294374450	9020	9020	9020	9020	30
496	20241226	124100	1294103850	9020	9020	9020	9020	21
497	20241226	124000	1293914430	9010	9000	9010	9000	920
498	20241226	123900	1285628070	9000	9000	9000	9000	426
499	20241226	123800	1281794070	9000	8990	9000	8990	1713
500	20241226	123700	1266378880	8980	8980	8980	8980	803
501	20241226	123600	1259167940	8980	8980	8980	8980	62
502	20241226	123500	1258611180	8980	8980	8990	8980	2110
503	20241226	123400	1239663180	8990	8980	8990	8980	35
504	20241226	123300	1239348690	8980	9000	9000	8980	34
505	20241226	123200	1239043010	8970	8970	8970	8970	210
506	20241226	123100	1237159310	9000	8980	9000	8980	122
507	20241226	123000	1236062470	9000	9000	9000	9000	19
508	20241226	122900	1235891470	9000	8970	9000	8970	20
509	20241226	122800	1235711530	8970	9000	9000	8970	24
510	20241226	122700	1235495590	8970	9000	9000	8970	241
511	20241226	122600	1233333170	9000	8990	9000	8990	382
512	20241226	122500	1229898810	8980	8990	8990	8980	78
513	20241226	122400	1229198090	8990	8990	8990	8990	81
514	20241226	122300	1228469900	8960	8950	8960	8950	124
515	20241226	122200	1227360060	8950	8990	8990	8950	3496
516	20241226	122100	1196008170	9000	9000	9000	9000	19
517	20241226	122000	1195837170	8990	9000	9000	8990	88
518	20241226	121900	1195045810	8980	9000	9000	8980	24
519	20241226	121800	1194829870	8980	8980	8980	8980	200
520	20241226	121700	1193033870	9000	9000	9000	9000	21
521	20241226	121600	1192844870	9000	9000	9000	9000	20
522	20241226	121500	1192664870	9000	9000	9000	9000	21
523	20241226	121400	1192475870	9000	9000	9000	9000	0
524	20241226	121300	1192475870	9000	8980	9000	8980	809
525	20241226	121200	1185210570	9000	9000	9000	9000	19
526	20241226	121100	1185039570	9010	9010	9010	9010	21
527	20241226	121000	1184850360	8980	8990	8990	8980	166
528	20241226	120900	1183359380	9010	9010	9010	9010	22
529	20241226	120800	1183161160	9010	9000	9010	9000	69
530	20241226	120700	1182539720	9010	9010	9010	9010	22
531	20241226	120600	1182341500	9010	9010	9010	9010	20
532	20241226	120500	1182161300	8980	9000	9000	8980	418
533	20241226	120400	1178407620	9010	9010	9010	9010	19
534	20241226	120300	1178236430	9010	9010	9010	9010	88
535	20241226	120200	1177443550	9000	9010	9010	9000	19
536	20241226	120100	1177272370	9000	9000	9000	9000	22
537	20241226	120000	1177074370	9000	8990	9000	8990	89
538	20241226	115900	1176274090	9000	9000	9000	9000	21
539	20241226	115800	1176085090	9000	9000	9000	9000	17
540	20241226	115700	1175932090	9000	9000	9000	9000	4
541	20241226	115600	1175896090	9000	8980	9000	8980	110
542	20241226	115500	1174907890	8990	8990	8990	8990	22
543	20241226	115400	1174710110	9010	9010	9010	9010	20
544	20241226	115300	1174529910	9010	9000	9010	9000	21
545	20241226	115200	1174340900	9000	9000	9000	9000	2
546	20241226	115100	1174322900	9000	9000	9000	9000	26
547	20241226	115000	1174088900	9000	9000	9000	9000	17
548	20241226	114900	1173935900	8990	9000	9000	8990	23
549	20241226	114800	1173728940	9010	9010	9010	9010	0
550	20241226	114700	1173728940	9010	9000	9010	9000	1231
551	20241226	114600	1162649760	9000	9000	9000	9000	18
552	20241226	114500	1162487760	8970	8970	9000	8970	242
553	20241226	114400	1160316510	8970	8990	8990	8970	239
554	20241226	114300	1158171050	8990	8990	8990	8990	100
555	20241226	114200	1157272050	9000	9000	9000	8990	133
556	20241226	114100	1156075200	9000	9000	9000	9000	20
557	20241226	114000	1155895200	9000	9000	9000	9000	19
558	20241226	113900	1155724200	8970	9000	9000	8970	817
559	20241226	113800	1148389800	9000	8980	9000	8980	269
560	20241226	113700	1145973800	8980	9000	9000	8980	203
561	20241226	113600	1144149900	9000	9000	9000	9000	21
562	20241226	113500	1143960900	8980	9000	9000	8980	11
563	20241226	113400	1143861920	9000	8990	9000	8990	57
564	20241226	113300	1143349240	9000	8990	9000	8990	276
565	20241226	113200	1140867810	8990	8990	8990	8980	247
566	20241226	113100	1138647580	9000	9000	9000	8990	33
567	20241226	113000	1138350630	8990	9000	9000	8990	14
568	20241226	112900	1138224760	9000	8990	9000	8990	349
569	20241226	112800	1135083920	8990	8980	9000	8980	348
570	20241226	112700	1131957410	8980	8980	8980	8980	18
571	20241226	112600	1131795770	8970	8970	8970	8970	211
572	20241226	112500	1129903100	8980	8970	8980	8970	39
573	20241226	112400	1129553080	8970	8970	8980	8970	549
574	20241226	112300	1124627110	8970	8980	8980	8970	117
575	20241226	112200	1123577450	8980	8980	8980	8980	23
576	20241226	112100	1123370910	8970	8970	8970	8970	183
577	20241226	112000	1121729400	8970	8970	8970	8970	115
578	20241226	111900	1120697850	8970	8970	8970	8970	26
579	20241226	111800	1120464630	8970	8970	8970	8970	35
580	20241226	111700	1120150680	8960	8960	8960	8960	20
581	20241226	111600	1119971480	8950	8970	8970	8940	17059
582	20241226	111500	967289120	8970	8960	8970	8960	505
583	20241226	111400	962759570	8960	8970	8970	8960	101
584	20241226	111300	961854430	8950	8970	8970	8950	263
585	20241226	111200	959497650	8970	8970	8970	8960	34
586	20241226	111100	959192770	8980	8960	8980	8960	92
587	20241226	111000	958367070	8960	8960	8970	8960	301
588	20241226	110900	955669930	8950	8980	8980	8950	213
589	20241226	110800	953762950	8980	8980	8980	8980	103
590	20241226	110700	952838010	8980	8960	8980	8950	558
591	20241226	110600	947838410	8960	8960	8960	8960	41
592	20241226	110500	947471050	8960	8960	8960	8960	70
593	20241226	110400	946843850	8960	8960	8970	8960	60
594	20241226	110300	946306210	8960	8980	8980	8960	21
595	20241226	110200	946117650	8950	8970	8970	8950	529
596	20241226	110100	941378720	8950	8970	8970	8950	597
597	20241226	110000	936034800	8980	8980	8980	8980	31
598	20241226	105900	935756420	8940	8980	8980	8940	1030
599	20241226	105800	926543160	8950	8950	8950	8940	380
600	20241226	105700	923143420	8950	8950	8950	8950	377
601	20241226	105600	919769270	8950	8970	8970	8950	5211
602	20241226	105500	873093070	8970	8970	8980	8970	58
603	20241226	105400	872572410	8970	8980	8980	8970	351
604	20241226	105300	869422640	8970	8980	8980	8970	375
605	20241226	105200	866058790	8980	8980	8980	8980	139
606	20241226	105100	864810570	8980	8980	8980	8980	100
607	20241226	105000	863912570	8980	8990	8990	8980	114
608	20241226	104900	862887720	8990	8980	8990	8980	1021
609	20241226	104800	853718480	8980	8970	8980	8960	612
610	20241226	104700	848228840	8970	8980	8980	8970	351
611	20241226	104600	845080360	8980	8980	8980	8980	15
612	20241226	104500	844945660	8970	8970	8970	8970	103
613	20241226	104400	844021750	8970	8990	8990	8970	1565
614	20241226	104300	829978040	8990	8990	8990	8980	1314
615	20241226	104200	818171560	8990	8990	8990	8990	23
616	20241226	104100	817964790	8990	8990	8990	8990	5
617	20241226	104000	817919840	8980	8990	8990	8980	681
618	20241226	103900	811799460	9000	9000	9000	9000	30
619	20241226	103800	811529460	9000	8990	9000	8990	58
620	20241226	103700	811007630	8990	9000	9000	8990	187
621	20241226	103600	809325680	8990	8990	8990	8990	315
622	20241226	103500	806493830	9000	9000	9000	8990	109
623	20241226	103400	805512840	8990	9000	9000	8970	1057
624	20241226	103300	796027280	8990	8980	8990	8980	922
625	20241226	103200	787746690	8990	8980	8990	8980	1926
626	20241226	103100	770445810	8970	8980	8980	8970	528
627	20241226	103000	765707570	8980	9030	9030	8980	11939
628	20241226	102900	658203200	9030	9060	9060	9030	2909
629	20241226	102800	631926280	9060	9060	9060	9060	0
630	20241226	102700	631926280	9060	9060	9060	9060	157
631	20241226	102600	630503860	9050	9030	9050	9030	446
632	20241226	102500	626471480	9030	9040	9050	9030	241
633	20241226	102400	624291040	9040	9050	9050	9040	328
634	20241226	102300	621324520	9040	9040	9040	9040	560
635	20241226	102200	616262120	9050	9050	9050	9040	75
636	20241226	102100	615583920	9050	9040	9050	9030	252
637	20241226	102000	613303360	9040	9040	9040	9030	108
638	20241226	101900	612327890	9040	9050	9050	9030	610
639	20241226	101800	606813520	9050	9050	9050	9040	52
640	20241226	101700	606342940	9050	9050	9050	9050	1
641	20241226	101600	606333890	9040	9040	9040	9040	455
642	20241226	101500	602220690	9050	9060	9060	9050	81
643	20241226	101400	601487230	9060	9070	9070	9030	2504
644	20241226	101300	578848280	9070	9080	9080	9070	2
645	20241226	101200	578830130	9040	9080	9080	9040	83
646	20241226	101100	578078930	9090	9050	9090	9050	944
647	20241226	101000	569535690	9080	9050	9080	9050	29
648	20241226	100900	569273120	9050	9060	9060	9050	178
649	20241226	100800	567661790	9070	9060	9070	9060	113
650	20241226	100700	566638000	9050	9050	9060	9050	769
651	20241226	100600	559677520	9050	9060	9060	9040	1430
652	20241226	100500	546739440	9050	9060	9060	9050	178
653	20241226	100400	545126780	9060	9080	9080	9060	1580
654	20241226	100300	530803730	9070	9080	9080	9070	106
655	20241226	100200	529841270	9080	9080	9080	9080	0
656	20241226	100100	529841270	9080	9090	9090	9080	608
657	20241226	100000	524319610	9080	9080	9080	9080	0
658	20241226	095900	524319610	9080	9080	9090	9080	450
659	20241226	095800	520229340	9080	9090	9090	9080	205
660	20241226	095700	518366490	9090	9090	9090	9090	0
661	20241226	095600	518366490	9090	9090	9090	9090	27
662	20241226	095500	518121060	9100	9090	9100	9090	1001
663	20241226	095400	509016680	9080	9070	9080	9070	267
664	20241226	095300	506593470	9080	9080	9080	9080	1
665	20241226	095200	506584390	9060	9080	9080	9060	626
666	20241226	095100	500911740	9080	9080	9080	9080	3
667	20241226	095000	500884500	9080	9090	9090	9070	28
668	20241226	094900	500630350	9090	9090	9090	9090	11
669	20241226	094800	500530360	9070	9080	9090	9070	109
670	20241226	094700	499540700	9080	9090	9090	9080	174
671	20241226	094600	497960260	9090	9090	9100	9080	108
672	20241226	094500	496979410	9100	9100	9100	9090	498
673	20241226	094400	492452500	9100	9100	9110	9100	107
674	20241226	094300	491478680	9100	9100	9100	9100	295
675	20241226	094200	488794180	9110	9110	9110	9090	1866
676	20241226	094100	471815480	9110	9120	9120	9100	657
677	20241226	094000	465832000	9120	9150	9150	9120	1210
678	20241226	093900	454793700	9190	9150	9190	9150	2960
679	20241226	093800	427631640	9150	9130	9150	9130	1337
680	20241226	093700	415404750	9140	9130	9140	9130	241
681	20241226	093600	413204010	9140	9130	9140	9130	1955
682	20241226	093500	395353850	9130	9130	9130	9130	148
683	20241226	093400	394002610	9110	9120	9120	9110	518
684	20241226	093300	389279360	9150	9130	9150	9130	47
685	20241226	093200	388850150	9130	9130	9130	9130	3028
686	20241226	093100	361204510	9130	9120	9140	9120	927
687	20241226	093000	352741000	9100	9120	9120	9100	535
688	20241226	092900	347864050	9120	9120	9120	9120	273
689	20241226	092800	345374290	9120	9100	9150	9100	4041
690	20241226	092700	308485210	9090	9100	9100	9090	9
691	20241226	092600	308403330	9110	9100	9110	9100	15
692	20241226	092500	308266730	9100	9050	9100	9050	1828
693	20241226	092400	291687560	9060	9070	9070	9050	846
694	20241226	092300	284022980	9070	9080	9080	9060	130
695	20241226	092200	282844530	9070	9050	9070	9050	421
696	20241226	092100	279032570	9050	9060	9060	9040	2194
697	20241226	092000	259176740	9060	9090	9090	9060	426
698	20241226	091900	255309850	9090	9090	9100	9080	136
699	20241226	091800	254073650	9090	9100	9100	9090	148
700	20241226	091700	252727680	9090	9090	9090	9070	1906
701	20241226	091600	235436300	9080	9090	9090	9080	489
702	20241226	091500	230996090	9080	9060	9100	9060	849
703	20241226	091400	223283340	9060	9100	9100	9040	3172
704	20241226	091300	194486340	9100	9150	9150	9100	5409
705	20241226	091200	145130120	9150	9130	9150	9130	425
706	20241226	091100	141245370	9140	9150	9150	9140	320
707	20241226	091000	138317390	9120	9130	9130	9110	1113
708	20241226	090900	128164260	9130	9130	9130	9130	2
709	20241226	090800	128146000	9120	9110	9120	9110	728
710	20241226	090700	121511640	9160	9120	9160	9110	530
711	20241226	090600	116673160	9110	9110	9110	9110	700
712	20241226	090500	110296160	9110	9110	9110	9100	1236
713	20241226	090400	99036230	9100	9120	9130	9100	1724
714	20241226	090300	83320950	9110	9110	9130	9110	1312
715	20241226	090200	71362630	9120	9170	9170	9120	2419
716	20241226	090100	49248440	9180	9160	9210	9160	2936
717	20241226	090000	22251560	9160	9180	9180	9160	2424