KissMeData/114190/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201600	1279059470	8870	8870	8870	8870	2887
3	20241227	201500	1279059470	8870	8870	8870	8870	0
4	20241227	201400	1279059470	8870	8870	8870	8870	0
5	20241227	201300	1279059470	8870	8870	8870	8870	0
6	20241227	201200	1279059470	8870	8870	8870	8870	0
7	20241227	201100	1279059470	8870	8870	8870	8870	0
8	20241227	201000	1279059470	8870	8870	8870	8870	0
9	20241227	200900	1279059470	8870	8870	8870	8870	0
10	20241227	200800	1279059470	8870	8870	8870	8870	0
11	20241227	200700	1279059470	8870	8870	8870	8870	0
12	20241227	200600	1279059470	8870	8870	8870	8870	0
13	20241227	200500	1279059470	8870	8870	8870	8870	0
14	20241227	200400	1279059470	8870	8870	8870	8870	0
15	20241227	200300	1279059470	8870	8870	8870	8870	0
16	20241227	200200	1279059470	8870	8870	8870	8870	0
17	20241227	200100	1279059470	8870	8870	8870	8870	0
18	20241227	200000	1279059470	8870	8870	8870	8870	0
19	20241227	195900	1279059470	8870	8870	8870	8870	0
20	20241227	195800	1279059470	8870	8870	8870	8870	0
21	20241227	195700	1279059470	8870	8870	8870	8870	0
22	20241227	195600	1279059470	8870	8870	8870	8870	0
23	20241227	195500	1279059470	8870	8870	8870	8870	0
24	20241227	195400	1279059470	8870	8870	8870	8870	0
25	20241227	195300	1279059470	8870	8870	8870	8870	0
26	20241227	195200	1279059470	8870	8870	8870	8870	0
27	20241227	195100	1279059470	8870	8870	8870	8870	0
28	20241227	195000	1279059470	8870	8870	8870	8870	0
29	20241227	194900	1279059470	8870	8870	8870	8870	0
30	20241227	194800	1279059470	8870	8870	8870	8870	0
31	20241227	194700	1279059470	8870	8870	8870	8870	0
32	20241227	194600	1279059470	8870	8870	8870	8870	2887
33	20241227	194500	1279059470	8870	8870	8870	8870	0
34	20241227	194400	1279059470	8870	8870	8870	8870	0
35	20241227	194300	1279059470	8870	8870	8870	8870	0
36	20241227	194200	1279059470	8870	8870	8870	8870	0
37	20241227	194100	1279059470	8870	8870	8870	8870	0
38	20241227	194000	1279059470	8870	8870	8870	8870	0
39	20241227	193900	1279059470	8870	8870	8870	8870	0
40	20241227	193800	1279059470	8870	8870	8870	8870	0
41	20241227	193700	1279059470	8870	8870	8870	8870	0
42	20241227	193600	1279059470	8870	8870	8870	8870	0
43	20241227	193500	1279059470	8870	8870	8870	8870	0
44	20241227	193400	1279059470	8870	8870	8870	8870	0
45	20241227	193300	1279059470	8870	8870	8870	8870	0
46	20241227	193200	1279059470	8870	8870	8870	8870	0
47	20241227	193100	1279059470	8870	8870	8870	8870	0
48	20241227	193000	1279059470	8870	8870	8870	8870	0
49	20241227	192900	1279059470	8870	8870	8870	8870	0
50	20241227	192800	1279059470	8870	8870	8870	8870	0
51	20241227	192700	1279059470	8870	8870	8870	8870	0
52	20241227	192600	1279059470	8870	8870	8870	8870	0
53	20241227	192500	1279059470	8870	8870	8870	8870	0
54	20241227	192400	1279059470	8870	8870	8870	8870	0
55	20241227	192300	1279059470	8870	8870	8870	8870	0
56	20241227	192200	1279059470	8870	8870	8870	8870	0
57	20241227	192100	1279059470	8870	8870	8870	8870	0
58	20241227	192000	1279059470	8870	8870	8870	8870	0
59	20241227	191900	1279059470	8870	8870	8870	8870	0
60	20241227	191800	1279059470	8870	8870	8870	8870	0
61	20241227	191700	1279059470	8870	8870	8870	8870	0
62	20241227	191600	1279059470	8870	8870	8870	8870	2887
63	20241227	191500	1279059470	8870	8870	8870	8870	0
64	20241227	191400	1279059470	8870	8870	8870	8870	0
65	20241227	191300	1279059470	8870	8870	8870	8870	0
66	20241227	191200	1279059470	8870	8870	8870	8870	0
67	20241227	191100	1279059470	8870	8870	8870	8870	0
68	20241227	191000	1279059470	8870	8870	8870	8870	0
69	20241227	190900	1279059470	8870	8870	8870	8870	0
70	20241227	190800	1279059470	8870	8870	8870	8870	0
71	20241227	190700	1279059470	8870	8870	8870	8870	0
72	20241227	190600	1279059470	8870	8870	8870	8870	0
73	20241227	190500	1279059470	8870	8870	8870	8870	0
74	20241227	190400	1279059470	8870	8870	8870	8870	0
75	20241227	190300	1279059470	8870	8870	8870	8870	0
76	20241227	190200	1279059470	8870	8870	8870	8870	0
77	20241227	190100	1279059470	8870	8870	8870	8870	0
78	20241227	190000	1279059470	8870	8870	8870	8870	0
79	20241227	185900	1279059470	8870	8870	8870	8870	0
80	20241227	185800	1279059470	8870	8870	8870	8870	0
81	20241227	185700	1279059470	8870	8870	8870	8870	0
82	20241227	185600	1279059470	8870	8870	8870	8870	0
83	20241227	185500	1279059470	8870	8870	8870	8870	0
84	20241227	185400	1279059470	8870	8870	8870	8870	0
85	20241227	185300	1279059470	8870	8870	8870	8870	0
86	20241227	185200	1279059470	8870	8870	8870	8870	0
87	20241227	185100	1279059470	8870	8870	8870	8870	0
88	20241227	185000	1279059470	8870	8870	8870	8870	0
89	20241227	184900	1279059470	8870	8870	8870	8870	0
90	20241227	184800	1279059470	8870	8870	8870	8870	0
91	20241227	184700	1279059470	8870	8870	8870	8870	0
92	20241227	184600	1279059470	8870	8870	8870	8870	2887
93	20241227	184500	1279059470	8870	8870	8870	8870	0
94	20241227	184400	1279059470	8870	8870	8870	8870	0
95	20241227	184300	1279059470	8870	8870	8870	8870	0
96	20241227	184200	1279059470	8870	8870	8870	8870	0
97	20241227	184100	1279059470	8870	8870	8870	8870	0
98	20241227	184000	1279059470	8870	8870	8870	8870	0
99	20241227	183900	1279059470	8870	8870	8870	8870	0
100	20241227	183800	1279059470	8870	8870	8870	8870	0
101	20241227	183700	1279059470	8870	8870	8870	8870	0
102	20241227	183600	1279059470	8870	8870	8870	8870	0
103	20241227	183500	1279059470	8870	8870	8870	8870	0
104	20241227	183400	1279059470	8870	8870	8870	8870	0
105	20241227	183300	1279059470	8870	8870	8870	8870	0
106	20241227	183200	1279059470	8870	8870	8870	8870	0
107	20241227	183100	1279059470	8870	8870	8870	8870	0
108	20241227	183000	1279059470	8870	8870	8870	8870	0
109	20241227	182900	1279059470	8870	8870	8870	8870	0
110	20241227	182800	1279059470	8870	8870	8870	8870	0
111	20241227	182700	1279059470	8870	8870	8870	8870	0
112	20241227	182600	1279059470	8870	8870	8870	8870	0
113	20241227	182500	1279059470	8870	8870	8870	8870	0
114	20241227	182400	1279059470	8870	8870	8870	8870	0
115	20241227	182300	1279059470	8870	8870	8870	8870	0
116	20241227	182200	1279059470	8870	8870	8870	8870	0
117	20241227	182100	1279059470	8870	8870	8870	8870	0
118	20241227	182000	1279059470	8870	8870	8870	8870	0
119	20241227	181900	1279059470	8870	8870	8870	8870	0
120	20241227	181800	1279059470	8870	8870	8870	8870	0
121	20241227	181700	1279059470	8870	8870	8870	8870	0
122	20241227	181600	1279059470	8870	8870	8870	8870	2887
123	20241227	181500	1279059470	8870	8870	8870	8870	0
124	20241227	181400	1279059470	8870	8870	8870	8870	0
125	20241227	181300	1279059470	8870	8870	8870	8870	0
126	20241227	181200	1279059470	8870	8870	8870	8870	0
127	20241227	181100	1279059470	8870	8870	8870	8870	0
128	20241227	181000	1279059470	8870	8870	8870	8870	0
129	20241227	180900	1279059470	8870	8870	8870	8870	0
130	20241227	180800	1279059470	8870	8870	8870	8870	0
131	20241227	180700	1279059470	8870	8870	8870	8870	0
132	20241227	180600	1279059470	8870	8870	8870	8870	0
133	20241227	180500	1279059470	8870	8870	8870	8870	0
134	20241227	180400	1279059470	8870	8870	8870	8870	0
135	20241227	180300	1279059470	8870	8870	8870	8870	0
136	20241227	180200	1279059470	8870	8870	8870	8870	0
137	20241227	180100	1279059470	8870	8870	8870	8870	0
138	20241227	180000	1279059470	8870	8870	8870	8870	0
139	20241227	175900	1279059470	8870	8870	8870	8870	0
140	20241227	175800	1279059470	8870	8870	8870	8870	0
141	20241227	175700	1279059470	8870	8870	8870	8870	0
142	20241227	175600	1279059470	8870	8870	8870	8870	0
143	20241227	175500	1279059470	8870	8870	8870	8870	0
144	20241227	175400	1279059470	8870	8870	8870	8870	0
145	20241227	175300	1279059470	8870	8870	8870	8870	0
146	20241227	175200	1279059470	8870	8870	8870	8870	0
147	20241227	175100	1279059470	8870	8870	8870	8870	0
148	20241227	175000	1279059470	8870	8870	8870	8870	0
149	20241227	174900	1279059470	8870	8870	8870	8870	0
150	20241227	174800	1279059470	8870	8870	8870	8870	0
151	20241227	174700	1279059470	8870	8870	8870	8870	0
152	20241227	174600	1279059470	8870	8870	8870	8870	2887
153	20241227	174500	1279059470	8870	8870	8870	8870	0
154	20241227	174400	1279059470	8870	8870	8870	8870	0
155	20241227	174300	1279059470	8870	8870	8870	8870	0
156	20241227	174200	1279059470	8870	8870	8870	8870	0
157	20241227	174100	1279059470	8870	8870	8870	8870	0
158	20241227	174000	1279059470	8870	8870	8870	8870	0
159	20241227	173900	1279059470	8870	8870	8870	8870	0
160	20241227	173800	1279059470	8870	8870	8870	8870	0
161	20241227	173700	1279059470	8870	8870	8870	8870	0
162	20241227	173600	1279059470	8870	8870	8870	8870	0
163	20241227	173500	1279059470	8870	8870	8870	8870	0
164	20241227	173400	1279059470	8870	8870	8870	8870	0
165	20241227	173300	1279059470	8870	8870	8870	8870	0
166	20241227	173200	1279059470	8870	8870	8870	8870	0
167	20241227	173100	1279059470	8870	8870	8870	8870	0
168	20241227	173000	1279059470	8870	8870	8870	8870	0
169	20241227	172900	1279059470	8870	8870	8870	8870	0
170	20241227	172800	1279059470	8870	8870	8870	8870	0
171	20241227	172700	1279059470	8870	8870	8870	8870	0
172	20241227	172600	1279059470	8870	8870	8870	8870	0
173	20241227	172500	1279059470	8870	8870	8870	8870	0
174	20241227	172400	1279059470	8870	8870	8870	8870	0
175	20241227	172300	1279059470	8870	8870	8870	8870	0
176	20241227	172200	1279059470	8870	8870	8870	8870	0
177	20241227	172100	1279059470	8870	8870	8870	8870	0
178	20241227	172000	1279059470	8870	8870	8870	8870	0
179	20241227	171900	1279059470	8870	8870	8870	8870	0
180	20241227	171800	1279059470	8870	8870	8870	8870	0
181	20241227	171700	1279059470	8870	8870	8870	8870	0
182	20241227	171600	1279059470	8870	8870	8870	8870	2887
183	20241227	171500	1279059470	8870	8870	8870	8870	0
184	20241227	171400	1279059470	8870	8870	8870	8870	0
185	20241227	171300	1279059470	8870	8870	8870	8870	0
186	20241227	171200	1279059470	8870	8870	8870	8870	0
187	20241227	171100	1279059470	8870	8870	8870	8870	0
188	20241227	171000	1279059470	8870	8870	8870	8870	0
189	20241227	170900	1279059470	8870	8870	8870	8870	0
190	20241227	170800	1279059470	8870	8870	8870	8870	0
191	20241227	170700	1279059470	8870	8870	8870	8870	0
192	20241227	170600	1279059470	8870	8870	8870	8870	0
193	20241227	170500	1279059470	8870	8870	8870	8870	0
194	20241227	170400	1279059470	8870	8870	8870	8870	0
195	20241227	170300	1279059470	8870	8870	8870	8870	0
196	20241227	170200	1279059470	8870	8870	8870	8870	0
197	20241227	170100	1279059470	8870	8870	8870	8870	0
198	20241227	170000	1279059470	8870	8870	8870	8870	0
199	20241227	165900	1279059470	8870	8870	8870	8870	0
200	20241227	165800	1279059470	8870	8870	8870	8870	0
201	20241227	165700	1279059470	8870	8870	8870	8870	0
202	20241227	165600	1279059470	8870	8870	8870	8870	0
203	20241227	165500	1279059470	8870	8870	8870	8870	0
204	20241227	165400	1279059470	8870	8870	8870	8870	0
205	20241227	165300	1279059470	8870	8870	8870	8870	0
206	20241227	165200	1279059470	8870	8870	8870	8870	0
207	20241227	165100	1279059470	8870	8870	8870	8870	0
208	20241227	165000	1279059470	8870	8870	8870	8870	0
209	20241227	164900	1279059470	8870	8870	8870	8870	0
210	20241227	164800	1279059470	8870	8870	8870	8870	0
211	20241227	164700	1279059470	8870	8870	8870	8870	0
212	20241227	164600	1279059470	8870	8870	8870	8870	2887
213	20241227	164500	1279059470	8870	8870	8870	8870	0
214	20241227	164400	1279059470	8870	8870	8870	8870	0
215	20241227	164300	1279059470	8870	8870	8870	8870	0
216	20241227	164200	1279059470	8870	8870	8870	8870	0
217	20241227	164100	1279059470	8870	8870	8870	8870	0
218	20241227	164000	1279059470	8870	8870	8870	8870	0
219	20241227	163900	1279059470	8870	8870	8870	8870	0
220	20241227	163800	1279059470	8870	8870	8870	8870	0
221	20241227	163700	1279059470	8870	8870	8870	8870	0
222	20241227	163600	1279059470	8870	8870	8870	8870	0
223	20241227	163500	1279059470	8870	8870	8870	8870	0
224	20241227	163400	1279059470	8870	8870	8870	8870	0
225	20241227	163300	1279059470	8870	8870	8870	8870	0
226	20241227	163200	1279059470	8870	8870	8870	8870	0
227	20241227	163100	1279059470	8870	8870	8870	8870	0
228	20241227	163000	1279059470	8870	8870	8870	8870	0
229	20241227	162900	1279059470	8870	8870	8870	8870	0
230	20241227	162800	1279059470	8870	8870	8870	8870	0
231	20241227	162700	1279059470	8870	8870	8870	8870	0
232	20241227	162600	1279059470	8870	8870	8870	8870	0
233	20241227	162500	1279059470	8870	8870	8870	8870	0
234	20241227	162400	1279059470	8870	8870	8870	8870	0
235	20241227	162300	1279059470	8870	8870	8870	8870	0
236	20241227	162200	1279059470	8870	8870	8870	8870	0
237	20241227	162100	1279059470	8870	8870	8870	8870	0
238	20241227	162000	1279059470	8870	8870	8870	8870	0
239	20241227	161900	1279059470	8870	8870	8870	8870	0
240	20241227	161800	1279059470	8870	8870	8870	8870	0
241	20241227	161700	1279059470	8870	8870	8870	8870	0
242	20241227	161600	1279059470	8870	8870	8870	8870	2887
243	20241227	161500	1279059470	8870	8870	8870	8870	0
244	20241227	161400	1279059470	8870	8870	8870	8870	0
245	20241227	161300	1279059470	8870	8870	8870	8870	0
246	20241227	161200	1279059470	8870	8870	8870	8870	0
247	20241227	161100	1279059470	8870	8870	8870	8870	0
248	20241227	161000	1279059470	8870	8870	8870	8870	0
249	20241227	160900	1279059470	8870	8870	8870	8870	0
250	20241227	160800	1279059470	8870	8870	8870	8870	0
251	20241227	160700	1279059470	8870	8870	8870	8870	0
252	20241227	160600	1279059470	8870	8870	8870	8870	0
253	20241227	160500	1279059470	8870	8870	8870	8870	0
254	20241227	160400	1279059470	8870	8870	8870	8870	0
255	20241227	160300	1279059470	8870	8870	8870	8870	0
256	20241227	160200	1279059470	8870	8870	8870	8870	0
257	20241227	160100	1279059470	8870	8870	8870	8870	0
258	20241227	160000	1279059470	8870	8870	8870	8870	0
259	20241227	155900	1279059470	8870	8870	8870	8870	0
260	20241227	155800	1279059470	8870	8870	8870	8870	0
261	20241227	155700	1279059470	8870	8870	8870	8870	0
262	20241227	155600	1279059470	8870	8870	8870	8870	0
263	20241227	155500	1279059470	8870	8870	8870	8870	0
264	20241227	155400	1279059470	8870	8870	8870	8870	0
265	20241227	155300	1279059470	8870	8870	8870	8870	0
266	20241227	155200	1279059470	8870	8870	8870	8870	0
267	20241227	155100	1279059470	8870	8870	8870	8870	0
268	20241227	155000	1279059470	8870	8870	8870	8870	0
269	20241227	154900	1279059470	8870	8870	8870	8870	0
270	20241227	154800	1279059470	8870	8870	8870	8870	0
271	20241227	154700	1279059470	8870	8870	8870	8870	0
272	20241227	154600	1279059470	8870	8870	8870	8870	2887
273	20241227	154500	1279059470	8870	8870	8870	8870	0
274	20241227	154400	1279059470	8870	8870	8870	8870	0
275	20241227	154300	1279059470	8870	8870	8870	8870	0
276	20241227	154200	1279059470	8870	8870	8870	8870	0
277	20241227	154100	1279059470	8870	8870	8870	8870	0
278	20241227	154000	1279059470	8870	8870	8870	8870	0
279	20241227	153900	1279059470	8870	8870	8870	8870	0
280	20241227	153800	1279059470	8870	8870	8870	8870	0
281	20241227	153700	1279059470	8870	8870	8870	8870	0
282	20241227	153600	1279059470	8870	8870	8870	8870	0
283	20241227	153500	1279059470	8870	8870	8870	8870	0
284	20241227	153400	1279059470	8870	8870	8870	8870	0
285	20241227	153300	1279059470	8870	8870	8870	8870	0
286	20241227	153200	1279059470	8870	8870	8870	8870	0
287	20241227	153100	1279059470	8870	8870	8870	8870	0
288	20241227	153000	1279059470	8870	8870	8870	8870	2887
289	20241227	152900	1253451780	8890	8890	8890	8890	0
290	20241227	152800	1253451780	8890	8890	8890	8890	0
291	20241227	152700	1253451780	8890	8890	8890	8890	0
292	20241227	152600	1253451780	8890	8890	8890	8890	0
293	20241227	152500	1253451780	8890	8890	8890	8890	0
294	20241227	152400	1253451780	8890	8890	8890	8890	0
295	20241227	152300	1253451780	8890	8890	8890	8890	0
296	20241227	152200	1253451780	8890	8890	8890	8890	0
297	20241227	152100	1253451780	8890	8890	8890	8890	0
298	20241227	152000	1253451780	8890	8890	8890	8890	0
299	20241227	151900	1253451780	8890	8900	8900	8890	53
300	20241227	151800	1252980590	8880	8900	8900	8880	1284
301	20241227	151700	1241578610	8900	8880	8900	8880	738
302	20241227	151600	1235020710	8890	8870	8890	8870	1310
303	20241227	151500	1223400810	8880	8890	8890	8870	3865
304	20241227	151400	1189092710	8880	8890	8890	8880	461
305	20241227	151300	1184998960	8910	8890	8910	8890	532
306	20241227	151200	1180269440	8890	8900	8900	8890	785
307	20241227	151100	1173286900	8900	8910	8910	8900	400
308	20241227	151000	1169726300	8910	8910	8910	8910	293
309	20241227	150900	1167115670	8900	8890	8900	8890	415
310	20241227	150800	1163423290	8890	8890	8890	8890	0
311	20241227	150700	1163423290	8890	8890	8890	8890	131
312	20241227	150600	1162258700	8900	8900	8900	8900	6
313	20241227	150500	1162205300	8900	8890	8900	8890	1004
314	20241227	150400	1153270990	8910	8910	8910	8910	345
315	20241227	150300	1150197040	8920	8890	8920	8890	403
316	20241227	150200	1146603880	8900	8880	8900	8880	401
317	20241227	150100	1143037640	8880	8880	8880	8880	200
318	20241227	150000	1141261640	8870	8890	8890	8870	1777
319	20241227	145900	1125484700	8890	8890	8890	8880	7
320	20241227	145800	1125422480	8890	8880	8890	8880	17
321	20241227	145700	1125271510	8890	8880	8890	8870	1167
322	20241227	145600	1114912450	8890	8880	8890	8880	151
323	20241227	145500	1113570550	8880	8880	8880	8880	31
324	20241227	145400	1113295270	8880	8890	8890	8880	1722
325	20241227	145300	1098001100	8890	8910	8910	8890	1415
326	20241227	145200	1085399150	8900	8930	8930	8900	1950
327	20241227	145100	1068042620	8930	8930	8930	8930	0
328	20241227	145000	1068042620	8930	8930	8930	8930	0
329	20241227	144900	1068042620	8930	8930	8930	8930	6
330	20241227	144800	1067989040	8910	8920	8930	8910	330
331	20241227	144700	1065046970	8910	8910	8910	8910	203
332	20241227	144600	1063238240	8900	8900	8900	8900	253
333	20241227	144500	1060986540	8900	8900	8900	8900	0
334	20241227	144400	1060986540	8900	8900	8900	8900	59
335	20241227	144300	1060461440	8900	8930	8940	8900	1644
336	20241227	144200	1045774820	8930	8930	8930	8930	0
337	20241227	144100	1045774820	8930	8930	8930	8930	16
338	20241227	144000	1045631940	8940	8950	8950	8940	345
339	20241227	143900	1042547490	8950	8950	8950	8950	2
340	20241227	143800	1042529590	8950	8960	8960	8950	269
341	20241227	143700	1040121040	8980	8980	8980	8980	1
342	20241227	143600	1040112060	8980	8980	8980	8980	440
343	20241227	143500	1036160860	8980	8970	8980	8970	1236
344	20241227	143400	1025067120	8950	8950	8950	8950	289
345	20241227	143300	1022480570	8950	8950	8950	8950	0
346	20241227	143200	1022480570	8950	8950	8950	8950	50
347	20241227	143100	1022033070	8950	8950	8950	8950	0
348	20241227	143000	1022033070	8950	8950	8950	8950	56
349	20241227	142900	1021531870	8950	8950	8950	8950	0
350	20241227	142800	1021531870	8950	8960	8960	8950	283
351	20241227	142700	1018999000	8960	8960	8960	8960	0
352	20241227	142600	1018999000	8960	8960	8960	8960	1
353	20241227	142500	1018990040	8960	8970	8970	8960	63
354	20241227	142400	1018425030	8960	8960	8960	8960	0
355	20241227	142300	1018425030	8960	8960	8960	8960	13
356	20241227	142200	1018308550	8950	8950	8950	8950	771
357	20241227	142100	1011408100	8950	8960	8960	8950	231
358	20241227	142000	1009340430	8960	8960	8960	8960	178
359	20241227	141900	1007745550	8950	8950	8950	8950	121
360	20241227	141800	1006662600	8940	8940	8940	8940	40
361	20241227	141700	1006305000	8940	8970	8970	8940	242
362	20241227	141600	1004138470	8970	8950	8970	8940	1106
363	20241227	141500	994242240	8950	8930	8950	8900	1624
364	20241227	141400	979740850	8930	8940	8940	8930	92
365	20241227	141300	978918790	8940	8940	8940	8940	101
366	20241227	141200	978015850	8940	8950	8950	8940	150
367	20241227	141100	976673850	8950	8910	8950	8910	1920
368	20241227	141000	959527040	8910	8910	8910	8910	220
369	20241227	140900	957566840	8910	8910	8910	8910	112
370	20241227	140800	956568920	8910	8910	8910	8910	48
371	20241227	140700	956141240	8910	8900	8910	8900	96
372	20241227	140600	955286640	8900	8900	8900	8900	0
373	20241227	140500	955286640	8900	8900	8900	8900	11
374	20241227	140400	955188740	8890	8890	8890	8890	0
375	20241227	140300	955188740	8890	8890	8890	8890	160
376	20241227	140200	953766340	8890	8880	8890	8880	171
377	20241227	140100	952247060	8880	8890	8890	8880	2375
378	20241227	140000	931157040	8890	8890	8890	8890	25
379	20241227	135900	930934790	8880	8880	8880	8880	470
380	20241227	135800	926761190	8880	8910	8910	8880	666
381	20241227	135700	920827740	8910	8900	8910	8900	102
382	20241227	135600	919919010	8890	8890	8890	8890	0
383	20241227	135500	919919010	8890	8890	8890	8890	0
384	20241227	135400	919919010	8890	8890	8890	8890	0
385	20241227	135300	919919010	8890	8890	8890	8890	110
386	20241227	135200	918941110	8900	8900	8900	8900	217
387	20241227	135100	917009810	8900	8900	8900	8900	2
388	20241227	135000	916992010	8900	8900	8900	8900	12
389	20241227	134900	916885210	8900	8900	8900	8900	0
390	20241227	134800	916885210	8900	8900	8900	8900	81
391	20241227	134700	916164310	8880	8880	8880	8880	11
392	20241227	134600	916066630	8870	8870	8870	8870	0
393	20241227	134500	916066630	8870	8890	8890	8870	652
394	20241227	134400	910282700	8880	8900	8900	8880	660
395	20241227	134300	904410700	8890	8900	8900	8890	228
396	20241227	134200	902382150	8900	8900	8900	8900	0
397	20241227	134100	902382150	8900	8900	8900	8900	23
398	20241227	134000	902177450	8900	8900	8900	8900	2
399	20241227	133900	902159650	8900	8920	8920	8900	241
400	20241227	133800	900012530	8920	8920	8920	8920	0
401	20241227	133700	900012530	8920	8910	8920	8910	18
402	20241227	133600	899852070	8910	8910	8910	8910	0
403	20241227	133500	899852070	8910	8910	8910	8910	30
404	20241227	133400	899584770	8910	8910	8910	8910	30
405	20241227	133300	899317470	8900	8900	8900	8900	50
406	20241227	133200	898872470	8920	8920	8920	8920	0
407	20241227	133100	898872470	8920	8880	8920	8870	475
408	20241227	133000	894656610	8920	8920	8920	8920	20
409	20241227	132900	894478210	8910	8910	8910	8910	0
410	20241227	132800	894478210	8910	8910	8910	8910	70
411	20241227	132700	893854510	8890	8890	8890	8890	60
412	20241227	132600	893321110	8890	8890	8890	8890	10
413	20241227	132500	893232210	8890	8890	8890	8890	134
414	20241227	132400	892040950	8900	8910	8910	8900	208
415	20241227	132300	890188740	8910	8910	8910	8910	10
416	20241227	132200	890099640	8900	8900	8900	8900	1
417	20241227	132100	890090740	8910	8910	8910	8910	2
418	20241227	132000	890072920	8910	8910	8910	8910	14
419	20241227	131900	889948180	8910	8890	8910	8890	62
420	20241227	131800	889396420	8860	8890	8890	8860	291
421	20241227	131700	886814010	8890	8890	8890	8860	110
422	20241227	131600	885837110	8870	8890	8890	8870	847
423	20241227	131500	878322890	8880	8880	8880	8880	484
424	20241227	131400	874024970	8890	8900	8900	8890	306
425	20241227	131300	871304510	8900	8900	8900	8900	0
426	20241227	131200	871304510	8900	8900	8900	8900	1
427	20241227	131100	871295610	8900	8900	8900	8900	1
428	20241227	131000	871286710	8900	8900	8900	8890	441
429	20241227	130900	867365950	8900	8900	8900	8900	17
430	20241227	130800	867214650	8900	8890	8900	8890	78
431	20241227	130700	866520880	8900	8900	8920	8900	587
432	20241227	130600	861295580	8910	8910	8920	8910	47
433	20241227	130500	860876720	8920	8920	8920	8920	1
434	20241227	130400	860867800	8940	8900	8940	8900	8
435	20241227	130300	860796480	8900	8900	8900	8900	8
436	20241227	130200	860725280	8900	8900	8900	8900	172
437	20241227	130100	859194480	8900	8900	8900	8900	0
438	20241227	130000	859194480	8900	8900	8900	8900	114
439	20241227	125900	858179880	8900	8900	8900	8900	11
440	20241227	125800	858081980	8900	8900	8930	8900	201
441	20241227	125700	856291580	8900	8900	8900	8900	491
442	20241227	125600	851921680	8900	8910	8910	8900	74
443	20241227	125500	851262580	8900	8910	8910	8900	110
444	20241227	125400	850283540	8940	8940	8940	8940	0
445	20241227	125300	850283540	8940	8940	8940	8940	1
446	20241227	125200	850274600	8940	8940	8940	8940	0
447	20241227	125100	850274600	8940	8940	8940	8940	0
448	20241227	125000	850274600	8940	8900	8940	8900	1002
449	20241227	124900	841356760	8900	8930	8930	8900	3600
450	20241227	124800	809300480	8930	8930	8930	8930	68
451	20241227	124700	808693240	8950	8950	8950	8950	1
452	20241227	124600	808684290	8950	8930	8950	8930	219
453	20241227	124500	806727620	8950	8950	8950	8950	6
454	20241227	124400	806673920	8950	8950	8950	8950	1
455	20241227	124300	806664970	8950	8950	8950	8950	20
456	20241227	124200	806485970	8950	8950	8950	8950	83
457	20241227	124100	805743120	8950	8950	8950	8950	8
458	20241227	124000	805671520	8950	8950	8950	8950	3
459	20241227	123900	805644670	8920	8930	8930	8920	17
460	20241227	123800	805493000	8920	8920	8920	8920	0
461	20241227	123700	805493000	8920	8950	8950	8920	1735
462	20241227	123600	790001470	8960	8960	8960	8960	36
463	20241227	123500	789678910	8960	8960	8960	8960	51
464	20241227	123400	789221950	8960	8960	8960	8960	5
465	20241227	123300	789177150	8950	8950	8950	8950	201
466	20241227	123200	787378200	8950	8950	8950	8950	37
467	20241227	123100	787047050	8950	8950	8950	8950	38
468	20241227	123000	786706950	8950	8940	8950	8940	155
469	20241227	122900	785319710	8940	8940	8940	8940	1
470	20241227	122800	785310770	8940	8940	8940	8940	30
471	20241227	122700	785042570	8940	8940	8940	8930	27
472	20241227	122600	784801210	8940	8940	8940	8940	2
473	20241227	122500	784783330	8910	8910	8910	8910	199
474	20241227	122400	783010240	8910	8910	8910	8910	225
475	20241227	122300	781005490	8910	8920	8920	8910	66
476	20241227	122200	780416780	8910	8910	8910	8910	78
477	20241227	122100	779721800	8910	8910	8910	8910	139
478	20241227	122000	778483310	8950	8910	8950	8910	2
479	20241227	121900	778465450	8910	8950	8950	8910	66
480	20241227	121800	777877350	8950	8950	8950	8950	0
481	20241227	121700	777877350	8950	8950	8950	8950	30
482	20241227	121600	777608850	8950	8950	8950	8950	2
483	20241227	121500	777590950	8950	8940	8950	8920	52
484	20241227	121400	777126060	8960	8960	8960	8960	1
485	20241227	121300	777117100	8950	8950	8950	8950	80
486	20241227	121200	776401100	8950	8910	8950	8910	811
487	20241227	121100	769174650	8910	8910	8910	8910	10
488	20241227	121000	769085550	8910	8910	8910	8910	0
489	20241227	120900	769085550	8910	8960	8960	8910	51
490	20241227	120800	768631090	8960	8960	8960	8910	15
491	20241227	120700	768497240	8960	8900	8960	8900	236
492	20241227	120600	766396780	8900	8920	8920	8900	105
493	20241227	120500	765462190	8930	8960	8960	8930	11
494	20241227	120400	765363660	8900	8940	8960	8900	1045
495	20241227	120300	756035670	8940	8910	8940	8900	392
496	20241227	120200	752534490	8900	8900	8900	8900	85
497	20241227	120100	751777990	8900	8910	8910	8900	541
498	20241227	120000	746962690	8910	8900	8910	8900	7
499	20241227	115900	746900330	8900	8910	8910	8900	2438
500	20241227	115800	725187780	8910	8920	8920	8910	302
501	20241227	115700	722494740	8920	8920	8920	8920	0
502	20241227	115600	722494740	8920	8920	8920	8920	5
503	20241227	115500	722450140	8920	8930	8930	8920	208
504	20241227	115400	720593700	8920	8920	8920	8920	0
505	20241227	115300	720593700	8920	8920	8920	8920	0
506	20241227	115200	720593700	8920	8920	8920	8920	0
507	20241227	115100	720593700	8920	8920	8920	8920	11
508	20241227	115000	720495580	8920	8920	8920	8920	123
509	20241227	114900	719398420	8920	8920	8920	8920	1
510	20241227	114800	719389500	8920	8920	8920	8920	565
511	20241227	114700	714349700	8910	8930	8930	8910	2496
512	20241227	114600	692099000	8930	8930	8930	8930	1
513	20241227	114500	692090070	8920	8920	8920	8920	153
514	20241227	114400	690725310	8930	8920	8930	8920	51
515	20241227	114300	690270380	8920	8920	8920	8920	92
516	20241227	114200	689449740	8920	8920	8920	8920	0
517	20241227	114100	689449740	8920	8930	8930	8920	236
518	20241227	114000	687344610	8940	8930	8940	8930	5
519	20241227	113900	687299920	8920	8920	8920	8920	301
520	20241227	113800	684615000	8920	8930	8930	8920	270
521	20241227	113700	682206580	8930	8930	8930	8930	267
522	20241227	113600	679822270	8930	8930	8930	8930	0
523	20241227	113500	679822270	8930	8930	8930	8930	0
524	20241227	113400	679822270	8930	8930	8930	8930	161
525	20241227	113300	678384540	8930	8910	8930	8910	1286
526	20241227	113200	666905120	8910	8910	8910	8910	0
527	20241227	113100	666905120	8910	8910	8920	8910	1680
528	20241227	113000	651936230	8910	8920	8920	8910	475
529	20241227	112900	647702270	8930	8930	8930	8920	1034
530	20241227	112800	638478730	8930	8930	8930	8930	67
531	20241227	112700	637880420	8930	8930	8930	8930	5
532	20241227	112600	637835770	8920	8920	8920	8920	168
533	20241227	112500	636337210	8920	8930	8930	8920	91
534	20241227	112400	635525390	8930	8930	8930	8930	326
535	20241227	112300	632614210	8930	8930	8930	8930	0
536	20241227	112200	632614210	8930	8930	8930	8930	0
537	20241227	112100	632614210	8930	8930	8930	8930	5
538	20241227	112000	632569560	8960	8960	8960	8960	33
539	20241227	111900	632273880	8940	8940	8940	8940	0
540	20241227	111800	632273880	8940	8940	8940	8940	35
541	20241227	111700	631960980	8940	8950	8950	8940	248
542	20241227	111600	629742380	8950	8950	8950	8940	165
543	20241227	111500	628265650	8950	8940	8950	8940	100
544	20241227	111400	627370700	8930	8930	8930	8930	500
545	20241227	111300	622905700	8930	8930	8930	8930	1
546	20241227	111200	622896770	8920	8920	8920	8920	30
547	20241227	111100	622629170	8920	8920	8920	8910	1139
548	20241227	111000	612475490	8920	8920	8920	8920	184
549	20241227	110900	610834210	8920	8920	8920	8920	67
550	20241227	110800	610236570	8920	8920	8920	8920	67
551	20241227	110700	609638930	8910	8920	8920	8910	446
552	20241227	110600	605660630	8920	8920	8930	8920	1314
553	20241227	110500	593938550	8920	8930	8930	8910	153
554	20241227	110400	592575290	8930	8920	8930	8910	1740
555	20241227	110300	577059450	8920	8940	8940	8920	1610
556	20241227	110200	562686110	8940	8950	8970	8940	1248
557	20241227	110100	551516920	8950	8970	8970	8950	1040
558	20241227	110000	542205460	8960	8950	8970	8950	495
559	20241227	105900	537775140	8950	9000	9000	8940	3854
560	20241227	105800	503260480	9000	8980	9000	8980	70
561	20241227	105700	502631820	9000	9000	9000	9000	50
562	20241227	105600	502181820	8980	8980	8980	8980	2
563	20241227	105500	502163860	8970	8970	8970	8960	62
564	20241227	105400	501608080	8960	8990	8990	8960	3224
565	20241227	105300	472670520	8990	9000	9000	8990	3122
566	20241227	105200	444584460	9010	9010	9010	9010	59
567	20241227	105100	444052870	9010	9030	9030	9010	2187
568	20241227	105000	424347030	9030	9030	9030	9030	0
569	20241227	104900	424347030	9030	9050	9050	9030	6
570	20241227	104800	424292750	9060	9060	9060	9060	515
571	20241227	104700	419626850	9060	9010	9060	9010	2
572	20241227	104600	419608780	9010	9020	9060	9010	1939
573	20241227	104500	402107540	9040	9020	9040	9020	3
574	20241227	104400	402080440	9020	9030	9030	9020	73
575	20241227	104300	401421960	9020	9020	9020	9020	300
576	20241227	104200	398715960	9020	9030	9030	9020	1799
577	20241227	104100	382477790	9030	9030	9030	9030	88
578	20241227	104000	381683150	9030	9040	9040	9030	129
579	20241227	103900	380518180	9050	9050	9050	9050	0
580	20241227	103800	380518180	9050	9050	9050	9050	50
581	20241227	103700	380065680	9050	9030	9050	9030	2
582	20241227	103600	380047600	9030	9030	9030	9030	14
583	20241227	103500	379921180	9040	9040	9040	9040	0
584	20241227	103400	379921180	9040	9030	9040	9030	13
585	20241227	103300	379803760	9050	9050	9050	9050	0
586	20241227	103200	379803760	9050	9050	9050	9050	1
587	20241227	103100	379794710	9000	9000	9000	9000	481
588	20241227	103000	375465710	9000	9050	9050	9000	3220
589	20241227	102900	346416310	9050	9050	9050	9050	41
590	20241227	102800	346045260	9040	9050	9050	9040	143
591	20241227	102700	344752480	9050	9060	9060	9050	14
592	20241227	102600	344625680	9070	9070	9070	9070	4
593	20241227	102500	344589400	9070	9050	9070	9030	977
594	20241227	102400	335758450	9040	9060	9060	9040	733
595	20241227	102300	329124750	9050	9060	9060	9050	103
596	20241227	102200	328191580	9080	9080	9080	9080	0
597	20241227	102100	328191580	9080	9100	9100	9060	302
598	20241227	102000	325448840	9060	9130	9130	9060	106
599	20241227	101900	324481130	9140	9120	9140	9120	87
600	20241227	101800	323686300	9050	9060	9060	9050	500
601	20241227	101700	319159560	9060	9060	9060	9060	1
602	20241227	101600	319150500	9070	9070	9070	9070	20
603	20241227	101500	318969100	9050	9090	9090	9050	39
604	20241227	101400	318616000	9130	9120	9130	9030	3651
605	20241227	101300	285543350	9090	9100	9100	9090	86
606	20241227	101200	284761600	9090	9090	9090	9090	0
607	20241227	101100	284761600	9090	9090	9090	9090	19
608	20241227	101000	284588890	9120	9120	9120	9120	7
609	20241227	100900	284525050	9120	9110	9120	9110	155
610	20241227	100800	283112480	9110	9090	9110	9090	109
611	20241227	100700	282120080	9100	9100	9100	9100	10
612	20241227	100600	282029080	9080	9080	9080	9080	3
613	20241227	100500	282001840	9090	9090	9090	9090	12
614	20241227	100400	281892760	9090	9090	9090	9090	103
615	20241227	100300	280956490	9070	9070	9090	9070	444
616	20241227	100200	276925040	9060	9070	9070	9060	3
617	20241227	100100	276897840	9070	9070	9070	9070	2
618	20241227	100000	276879700	9060	9090	9090	9060	2
619	20241227	095900	276861550	9050	9070	9080	9050	494
620	20241227	095800	272377610	9080	9080	9080	9070	20
621	20241227	095700	272196020	9080	9080	9080	9080	0
622	20241227	095600	272196020	9080	9060	9080	9060	350
623	20241227	095500	269023020	9070	9070	9070	9070	23
624	20241227	095400	268814410	9070	9080	9080	9070	123
625	20241227	095300	267698700	9080	9080	9080	9080	59
626	20241227	095200	267162980	9070	9070	9070	9070	43
627	20241227	095100	266772970	9070	9070	9070	9070	104
628	20241227	095000	265829690	9070	9110	9110	9070	353
629	20241227	094900	262623760	9110	9110	9110	9110	3
630	20241227	094800	262596430	9120	9120	9120	9120	0
631	20241227	094700	262596430	9120	9120	9120	9120	2440
632	20241227	094600	240343630	9080	9080	9120	9070	97
633	20241227	094500	239461180	9100	9120	9120	9100	16
634	20241227	094400	239315560	9120	9090	9120	9090	254
635	20241227	094300	237004430	9100	9120	9120	9100	66
636	20241227	094200	236402630	9120	9100	9120	9100	174
637	20241227	094100	234815850	9090	9090	9090	9090	1
638	20241227	094000	234806760	9070	9070	9070	9070	0
639	20241227	093900	234806760	9070	9090	9090	9070	114
640	20241227	093800	233770800	9090	9090	9090	9090	3
641	20241227	093700	233743530	9080	9080	9080	9080	2
642	20241227	093600	233725370	9070	9060	9070	9050	137
643	20241227	093500	232485120	9060	9060	9060	9060	38
644	20241227	093400	232140840	9060	9050	9060	9050	7
645	20241227	093300	232077480	9050	9060	9060	9050	288
646	20241227	093200	229470440	9060	9080	9080	9060	203
647	20241227	093100	227629240	9070	9060	9070	9050	166
648	20241227	093000	226124540	9060	9080	9080	9060	131
649	20241227	092900	224935410	9100	9100	9100	9100	0
650	20241227	092800	224935410	9100	9110	9140	9090	175
651	20241227	092700	223338710	9140	9140	9140	9140	7
652	20241227	092600	223274730	9140	9130	9140	9110	466
653	20241227	092500	219022470	9120	9100	9120	9100	388
654	20241227	092400	215488550	9090	9060	9090	9060	356
655	20241227	092300	212256300	9060	9010	9060	9000	2046
656	20241227	092200	193832130	9000	9040	9040	9000	2000
657	20241227	092100	175817620	9070	9040	9070	9040	260
658	20241227	092000	173466320	9050	9050	9070	9050	582
659	20241227	091900	168199130	9050	9050	9050	9050	0
660	20241227	091800	168199130	9050	9060	9070	9050	942
661	20241227	091700	159659630	9060	9060	9060	9060	112
662	20241227	091600	158644910	9060	9040	9060	9040	443
663	20241227	091500	154639280	9030	9010	9030	9010	134
664	20241227	091400	153430990	9020	9010	9020	9010	75
665	20241227	091300	152755120	9030	9020	9040	9010	303
666	20241227	091200	150023010	9010	9030	9050	9010	722
667	20241227	091100	143508810	9010	9010	9010	9010	0
668	20241227	091000	143508810	9010	9050	9050	9010	782
669	20241227	090900	136436350	9050	9010	9060	9010	416
670	20241227	090800	132671460	9060	9020	9060	9010	1722
671	20241227	090700	117136910	9000	9010	9010	9000	475
672	20241227	090600	112861200	9020	9030	9030	9020	533
673	20241227	090500	108051010	9030	9040	9040	9020	295
674	20241227	090400	105388340	9040	9040	9060	9040	405
675	20241227	090300	101721060	9050	9110	9130	9050	680
676	20241227	090200	95555180	9140	9090	9140	9090	29
677	20241227	090100	95290920	9140	9080	9140	9060	1181
678	20241227	090000	84538100	9080	8980	9100	8980	9397