KissMeData/074600/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	195100	3257945270	17990	17990	17990	17990	4821
3	20241226	195000	3257945270	17990	17990	17990	17990	0
4	20241226	194900	3257945270	17990	17990	17990	17990	0
5	20241226	194800	3257945270	17990	17990	17990	17990	0
6	20241226	194700	3257945270	17990	17990	17990	17990	0
7	20241226	194600	3257945270	17990	17990	17990	17990	0
8	20241226	194500	3257945270	17990	17990	17990	17990	0
9	20241226	194400	3257945270	17990	17990	17990	17990	0
10	20241226	194300	3257945270	17990	17990	17990	17990	0
11	20241226	194200	3257945270	17990	17990	17990	17990	0
12	20241226	194100	3257945270	17990	17990	17990	17990	0
13	20241226	194000	3257945270	17990	17990	17990	17990	0
14	20241226	193900	3257945270	17990	17990	17990	17990	0
15	20241226	193800	3257945270	17990	17990	17990	17990	0
16	20241226	193700	3257945270	17990	17990	17990	17990	0
17	20241226	193600	3257945270	17990	17990	17990	17990	0
18	20241226	193500	3257945270	17990	17990	17990	17990	0
19	20241226	193400	3257945270	17990	17990	17990	17990	0
20	20241226	193300	3257945270	17990	17990	17990	17990	0
21	20241226	193200	3257945270	17990	17990	17990	17990	0
22	20241226	193100	3257945270	17990	17990	17990	17990	0
23	20241226	193000	3257945270	17990	17990	17990	17990	0
24	20241226	192900	3257945270	17990	17990	17990	17990	0
25	20241226	192800	3257945270	17990	17990	17990	17990	0
26	20241226	192700	3257945270	17990	17990	17990	17990	0
27	20241226	192600	3257945270	17990	17990	17990	17990	0
28	20241226	192500	3257945270	17990	17990	17990	17990	0
29	20241226	192400	3257945270	17990	17990	17990	17990	0
30	20241226	192300	3257945270	17990	17990	17990	17990	0
31	20241226	192200	3257945270	17990	17990	17990	17990	0
32	20241226	192100	3257945270	17990	17990	17990	17990	4821
33	20241226	192000	3257945270	17990	17990	17990	17990	0
34	20241226	191900	3257945270	17990	17990	17990	17990	0
35	20241226	191800	3257945270	17990	17990	17990	17990	0
36	20241226	191700	3257945270	17990	17990	17990	17990	0
37	20241226	191600	3257945270	17990	17990	17990	17990	0
38	20241226	191500	3257945270	17990	17990	17990	17990	0
39	20241226	191400	3257945270	17990	17990	17990	17990	0
40	20241226	191300	3257945270	17990	17990	17990	17990	0
41	20241226	191200	3257945270	17990	17990	17990	17990	0
42	20241226	191100	3257945270	17990	17990	17990	17990	0
43	20241226	191000	3257945270	17990	17990	17990	17990	0
44	20241226	190900	3257945270	17990	17990	17990	17990	0
45	20241226	190800	3257945270	17990	17990	17990	17990	0
46	20241226	190700	3257945270	17990	17990	17990	17990	0
47	20241226	190600	3257945270	17990	17990	17990	17990	0
48	20241226	190500	3257945270	17990	17990	17990	17990	0
49	20241226	190400	3257945270	17990	17990	17990	17990	0
50	20241226	190300	3257945270	17990	17990	17990	17990	0
51	20241226	190200	3257945270	17990	17990	17990	17990	0
52	20241226	190100	3257945270	17990	17990	17990	17990	0
53	20241226	190000	3257945270	17990	17990	17990	17990	0
54	20241226	185900	3257945270	17990	17990	17990	17990	0
55	20241226	185800	3257945270	17990	17990	17990	17990	0
56	20241226	185700	3257945270	17990	17990	17990	17990	0
57	20241226	185600	3257945270	17990	17990	17990	17990	0
58	20241226	185500	3257945270	17990	17990	17990	17990	0
59	20241226	185400	3257945270	17990	17990	17990	17990	0
60	20241226	185300	3257945270	17990	17990	17990	17990	0
61	20241226	185200	3257945270	17990	17990	17990	17990	0
62	20241226	185100	3257945270	17990	17990	17990	17990	4821
63	20241226	185000	3257945270	17990	17990	17990	17990	0
64	20241226	184900	3257945270	17990	17990	17990	17990	0
65	20241226	184800	3257945270	17990	17990	17990	17990	0
66	20241226	184700	3257945270	17990	17990	17990	17990	0
67	20241226	184600	3257945270	17990	17990	17990	17990	0
68	20241226	184500	3257945270	17990	17990	17990	17990	0
69	20241226	184400	3257945270	17990	17990	17990	17990	0
70	20241226	184300	3257945270	17990	17990	17990	17990	0
71	20241226	184200	3257945270	17990	17990	17990	17990	0
72	20241226	184100	3257945270	17990	17990	17990	17990	0
73	20241226	184000	3257945270	17990	17990	17990	17990	0
74	20241226	183900	3257945270	17990	17990	17990	17990	0
75	20241226	183800	3257945270	17990	17990	17990	17990	0
76	20241226	183700	3257945270	17990	17990	17990	17990	0
77	20241226	183600	3257945270	17990	17990	17990	17990	0
78	20241226	183500	3257945270	17990	17990	17990	17990	0
79	20241226	183400	3257945270	17990	17990	17990	17990	0
80	20241226	183300	3257945270	17990	17990	17990	17990	0
81	20241226	183200	3257945270	17990	17990	17990	17990	0
82	20241226	183100	3257945270	17990	17990	17990	17990	0
83	20241226	183000	3257945270	17990	17990	17990	17990	0
84	20241226	182900	3257945270	17990	17990	17990	17990	0
85	20241226	182800	3257945270	17990	17990	17990	17990	0
86	20241226	182700	3257945270	17990	17990	17990	17990	0
87	20241226	182600	3257945270	17990	17990	17990	17990	0
88	20241226	182500	3257945270	17990	17990	17990	17990	0
89	20241226	182400	3257945270	17990	17990	17990	17990	0
90	20241226	182300	3257945270	17990	17990	17990	17990	0
91	20241226	182200	3257945270	17990	17990	17990	17990	0
92	20241226	182100	3257945270	17990	17990	17990	17990	4821
93	20241226	182000	3257945270	17990	17990	17990	17990	0
94	20241226	181900	3257945270	17990	17990	17990	17990	0
95	20241226	181800	3257945270	17990	17990	17990	17990	0
96	20241226	181700	3257945270	17990	17990	17990	17990	0
97	20241226	181600	3257945270	17990	17990	17990	17990	0
98	20241226	181500	3257945270	17990	17990	17990	17990	0
99	20241226	181400	3257945270	17990	17990	17990	17990	0
100	20241226	181300	3257945270	17990	17990	17990	17990	0
101	20241226	181200	3257945270	17990	17990	17990	17990	0
102	20241226	181100	3257945270	17990	17990	17990	17990	0
103	20241226	181000	3257945270	17990	17990	17990	17990	0
104	20241226	180900	3257945270	17990	17990	17990	17990	0
105	20241226	180800	3257945270	17990	17990	17990	17990	0
106	20241226	180700	3257945270	17990	17990	17990	17990	0
107	20241226	180600	3257945270	17990	17990	17990	17990	0
108	20241226	180500	3257945270	17990	17990	17990	17990	0
109	20241226	180400	3257945270	17990	17990	17990	17990	0
110	20241226	180300	3257945270	17990	17990	17990	17990	0
111	20241226	180200	3257945270	17990	17990	17990	17990	0
112	20241226	180100	3257945270	17990	17990	17990	17990	0
113	20241226	180000	3257945270	17990	17990	17990	17990	0
114	20241226	175900	3257945270	17990	17990	17990	17990	0
115	20241226	175800	3257945270	17990	17990	17990	17990	0
116	20241226	175700	3257945270	17990	17990	17990	17990	0
117	20241226	175600	3257945270	17990	17990	17990	17990	0
118	20241226	175500	3257945270	17990	17990	17990	17990	0
119	20241226	175400	3257945270	17990	17990	17990	17990	0
120	20241226	175300	3257945270	17990	17990	17990	17990	0
121	20241226	175200	3257945270	17990	17990	17990	17990	0
122	20241226	175100	3257945270	17990	17990	17990	17990	4821
123	20241226	175000	3257945270	17990	17990	17990	17990	0
124	20241226	174900	3257945270	17990	17990	17990	17990	0
125	20241226	174800	3257945270	17990	17990	17990	17990	0
126	20241226	174700	3257945270	17990	17990	17990	17990	0
127	20241226	174600	3257945270	17990	17990	17990	17990	0
128	20241226	174500	3257945270	17990	17990	17990	17990	0
129	20241226	174400	3257945270	17990	17990	17990	17990	0
130	20241226	174300	3257945270	17990	17990	17990	17990	0
131	20241226	174200	3257945270	17990	17990	17990	17990	0
132	20241226	174100	3257945270	17990	17990	17990	17990	0
133	20241226	174000	3257945270	17990	17990	17990	17990	0
134	20241226	173900	3257945270	17990	17990	17990	17990	0
135	20241226	173800	3257945270	17990	17990	17990	17990	0
136	20241226	173700	3257945270	17990	17990	17990	17990	0
137	20241226	173600	3257945270	17990	17990	17990	17990	0
138	20241226	173500	3257945270	17990	17990	17990	17990	0
139	20241226	173400	3257945270	17990	17990	17990	17990	0
140	20241226	173300	3257945270	17990	17990	17990	17990	0
141	20241226	173200	3257945270	17990	17990	17990	17990	0
142	20241226	173100	3257945270	17990	17990	17990	17990	0
143	20241226	173000	3257945270	17990	17990	17990	17990	0
144	20241226	172900	3257945270	17990	17990	17990	17990	0
145	20241226	172800	3257945270	17990	17990	17990	17990	0
146	20241226	172700	3257945270	17990	17990	17990	17990	0
147	20241226	172600	3257945270	17990	17990	17990	17990	0
148	20241226	172500	3257945270	17990	17990	17990	17990	0
149	20241226	172400	3257945270	17990	17990	17990	17990	0
150	20241226	172300	3257945270	17990	17990	17990	17990	0
151	20241226	172200	3257945270	17990	17990	17990	17990	0
152	20241226	172100	3257945270	17990	17990	17990	17990	4821
153	20241226	172000	3257945270	17990	17990	17990	17990	0
154	20241226	171900	3257945270	17990	17990	17990	17990	0
155	20241226	171800	3257945270	17990	17990	17990	17990	0
156	20241226	171700	3257945270	17990	17990	17990	17990	0
157	20241226	171600	3257945270	17990	17990	17990	17990	0
158	20241226	171500	3257945270	17990	17990	17990	17990	0
159	20241226	171400	3257945270	17990	17990	17990	17990	0
160	20241226	171300	3257945270	17990	17990	17990	17990	0
161	20241226	171200	3257945270	17990	17990	17990	17990	0
162	20241226	171100	3257945270	17990	17990	17990	17990	0
163	20241226	171000	3257945270	17990	17990	17990	17990	0
164	20241226	170900	3257945270	17990	17990	17990	17990	0
165	20241226	170800	3257945270	17990	17990	17990	17990	0
166	20241226	170700	3257945270	17990	17990	17990	17990	0
167	20241226	170600	3257945270	17990	17990	17990	17990	0
168	20241226	170500	3257945270	17990	17990	17990	17990	0
169	20241226	170400	3257945270	17990	17990	17990	17990	0
170	20241226	170300	3257945270	17990	17990	17990	17990	0
171	20241226	170200	3257945270	17990	17990	17990	17990	0
172	20241226	170100	3257945270	17990	17990	17990	17990	0
173	20241226	170000	3257945270	17990	17990	17990	17990	0
174	20241226	165900	3257945270	17990	17990	17990	17990	0
175	20241226	165800	3257945270	17990	17990	17990	17990	0
176	20241226	165700	3257945270	17990	17990	17990	17990	0
177	20241226	165600	3257945270	17990	17990	17990	17990	0
178	20241226	165500	3257945270	17990	17990	17990	17990	0
179	20241226	165400	3257945270	17990	17990	17990	17990	0
180	20241226	165300	3257945270	17990	17990	17990	17990	0
181	20241226	165200	3257945270	17990	17990	17990	17990	0
182	20241226	165100	3257945270	17990	17990	17990	17990	4821
183	20241226	165000	3257945270	17990	17990	17990	17990	0
184	20241226	164900	3257945270	17990	17990	17990	17990	0
185	20241226	164800	3257945270	17990	17990	17990	17990	0
186	20241226	164700	3257945270	17990	17990	17990	17990	0
187	20241226	164600	3257945270	17990	17990	17990	17990	0
188	20241226	164500	3257945270	17990	17990	17990	17990	0
189	20241226	164400	3257945270	17990	17990	17990	17990	0
190	20241226	164300	3257945270	17990	17990	17990	17990	0
191	20241226	164200	3257945270	17990	17990	17990	17990	0
192	20241226	164100	3257945270	17990	17990	17990	17990	0
193	20241226	164000	3257945270	17990	17990	17990	17990	0
194	20241226	163900	3257945270	17990	17990	17990	17990	0
195	20241226	163800	3257945270	17990	17990	17990	17990	0
196	20241226	163700	3257945270	17990	17990	17990	17990	0
197	20241226	163600	3257945270	17990	17990	17990	17990	0
198	20241226	163500	3257945270	17990	17990	17990	17990	0
199	20241226	163400	3257945270	17990	17990	17990	17990	0
200	20241226	163300	3257945270	17990	17990	17990	17990	0
201	20241226	163200	3257945270	17990	17990	17990	17990	0
202	20241226	163100	3257945270	17990	17990	17990	17990	0
203	20241226	163000	3257945270	17990	17990	17990	17990	0
204	20241226	162900	3257945270	17990	17990	17990	17990	0
205	20241226	162800	3257945270	17990	17990	17990	17990	0
206	20241226	162700	3257945270	17990	17990	17990	17990	0
207	20241226	162600	3257945270	17990	17990	17990	17990	0
208	20241226	162500	3257945270	17990	17990	17990	17990	0
209	20241226	162400	3257945270	17990	17990	17990	17990	0
210	20241226	162300	3257945270	17990	17990	17990	17990	0
211	20241226	162200	3257945270	17990	17990	17990	17990	0
212	20241226	162100	3257945270	17990	17990	17990	17990	4821
213	20241226	162000	3257945270	17990	17990	17990	17990	0
214	20241226	161900	3257945270	17990	17990	17990	17990	0
215	20241226	161800	3257945270	17990	17990	17990	17990	0
216	20241226	161700	3257945270	17990	17990	17990	17990	0
217	20241226	161600	3257945270	17990	17990	17990	17990	0
218	20241226	161500	3257945270	17990	17990	17990	17990	0
219	20241226	161400	3257945270	17990	17990	17990	17990	0
220	20241226	161300	3257945270	17990	17990	17990	17990	0
221	20241226	161200	3257945270	17990	17990	17990	17990	0
222	20241226	161100	3257945270	17990	17990	17990	17990	0
223	20241226	161000	3257945270	17990	17990	17990	17990	0
224	20241226	160900	3257945270	17990	17990	17990	17990	0
225	20241226	160800	3257945270	17990	17990	17990	17990	0
226	20241226	160700	3257945270	17990	17990	17990	17990	0
227	20241226	160600	3257945270	17990	17990	17990	17990	0
228	20241226	160500	3257945270	17990	17990	17990	17990	0
229	20241226	160400	3257945270	17990	17990	17990	17990	0
230	20241226	160300	3257945270	17990	17990	17990	17990	0
231	20241226	160200	3257945270	17990	17990	17990	17990	0
232	20241226	160100	3257945270	17990	17990	17990	17990	0
233	20241226	160000	3257945270	17990	17990	17990	17990	0
234	20241226	155900	3257945270	17990	17990	17990	17990	0
235	20241226	155800	3257945270	17990	17990	17990	17990	0
236	20241226	155700	3257945270	17990	17990	17990	17990	0
237	20241226	155600	3257945270	17990	17990	17990	17990	0
238	20241226	155500	3257945270	17990	17990	17990	17990	0
239	20241226	155400	3257945270	17990	17990	17990	17990	0
240	20241226	155300	3257945270	17990	17990	17990	17990	0
241	20241226	155200	3257945270	17990	17990	17990	17990	0
242	20241226	155100	3257945270	17990	17990	17990	17990	4821
243	20241226	155000	3257945270	17990	17990	17990	17990	0
244	20241226	154900	3257945270	17990	17990	17990	17990	0
245	20241226	154800	3257945270	17990	17990	17990	17990	0
246	20241226	154700	3257945270	17990	17990	17990	17990	0
247	20241226	154600	3257945270	17990	17990	17990	17990	0
248	20241226	154500	3257945270	17990	17990	17990	17990	0
249	20241226	154400	3257945270	17990	17990	17990	17990	0
250	20241226	154300	3257945270	17990	17990	17990	17990	0
251	20241226	154200	3257945270	17990	17990	17990	17990	0
252	20241226	154100	3257945270	17990	17990	17990	17990	0
253	20241226	154000	3257945270	17990	17990	17990	17990	0
254	20241226	153900	3257945270	17990	17990	17990	17990	0
255	20241226	153800	3257945270	17990	17990	17990	17990	0
256	20241226	153700	3257945270	17990	17990	17990	17990	0
257	20241226	153600	3257945270	17990	17990	17990	17990	0
258	20241226	153500	3257945270	17990	17990	17990	17990	0
259	20241226	153400	3257945270	17990	17990	17990	17990	0
260	20241226	153300	3257945270	17990	17990	17990	17990	0
261	20241226	153200	3257945270	17990	17990	17990	17990	0
262	20241226	153100	3257945270	17990	17990	17990	17990	0
263	20241226	153000	3257945270	17990	17990	17990	17990	4821
264	20241226	152900	3171215480	17990	17990	17990	17990	0
265	20241226	152800	3171215480	17990	17990	17990	17990	0
266	20241226	152700	3171215480	17990	17990	17990	17990	0
267	20241226	152600	3171215480	17990	17990	17990	17990	0
268	20241226	152500	3171215480	17990	17990	17990	17990	0
269	20241226	152400	3171215480	17990	17990	17990	17990	0
270	20241226	152300	3171215480	17990	17990	17990	17990	0
271	20241226	152200	3171215480	17990	17990	17990	17990	0
272	20241226	152100	3171215480	17990	17990	17990	17990	0
273	20241226	152000	3171215480	17990	17990	17990	17990	0
274	20241226	151900	3171215480	17990	18020	18020	17980	688
275	20241226	151800	3158840800	18010	18010	18020	18000	44
276	20241226	151700	3158048230	18000	18010	18020	18000	441
277	20241226	151600	3150108390	18000	18020	18020	18000	187
278	20241226	151500	3146740830	18010	18000	18020	18000	552
279	20241226	151400	3136799730	18000	18020	18020	18000	52
280	20241226	151300	3135863460	18010	18020	18020	18000	504
281	20241226	151200	3126786570	18010	18030	18030	18010	285
282	20241226	151100	3121649750	18020	18030	18030	18010	273
283	20241226	151000	3116730130	18020	18020	18030	18010	389
284	20241226	150900	3109718440	18020	18020	18020	18010	335
285	20241226	150800	3103683270	18010	18030	18030	18010	276
286	20241226	150700	3098710080	18020	18010	18020	18010	221
287	20241226	150600	3094728130	18020	18020	18020	18020	149
288	20241226	150500	3092043150	18020	18030	18030	18010	250
289	20241226	150400	3087538320	18020	17990	18030	17980	3148
290	20241226	150300	3030901870	17990	18010	18020	17980	1419
291	20241226	150200	3005371740	18000	18000	18020	17990	301
292	20241226	150100	2999951500	18000	17990	18000	17990	146
293	20241226	150000	2997324080	17980	18000	18000	17980	91
294	20241226	145900	2995687090	17990	17970	18000	17970	194
295	20241226	145800	2992197930	17980	18010	18010	17980	133
296	20241226	145700	2989803930	18000	17980	18000	17960	592
297	20241226	145600	2979165390	17970	17990	18000	17970	282
298	20241226	145500	2974092450	17980	17990	17990	17980	88
299	20241226	145400	2972509990	17990	17980	17990	17980	232
300	20241226	145300	2968337330	17980	18000	18000	17980	321
301	20241226	145200	2962562910	18000	18010	18010	18000	130
302	20241226	145100	2960222060	18010	18000	18010	18000	125
303	20241226	145000	2957970870	18000	18000	18000	17990	104
304	20241226	144900	2956099210	18000	17990	18000	17990	205
305	20241226	144800	2952409800	17990	17990	17990	17980	105
306	20241226	144700	2950520910	17990	17990	18000	17990	116
307	20241226	144600	2948433980	17990	17990	18000	17990	109
308	20241226	144500	2946472460	17990	17990	18000	17990	270
309	20241226	144400	2941615000	17990	17990	18000	17990	103
310	20241226	144300	2939761900	17990	17990	17990	17980	147
311	20241226	144200	2937117400	17990	18000	18000	17990	138
312	20241226	144100	2934634680	17990	17990	17990	17980	43
313	20241226	144000	2933861120	17990	18000	18000	17990	244
314	20241226	143900	2929469700	18010	18010	18020	18010	221
315	20241226	143800	2925488550	18010	18000	18010	18000	222
316	20241226	143700	2921491080	18000	18000	18000	18000	39
317	20241226	143600	2920789080	18000	18000	18010	18000	128
318	20241226	143500	2918484960	18010	18000	18010	18000	166
319	20241226	143400	2915496790	18000	18000	18010	17990	885
320	20241226	143300	2899560570	18000	17980	18000	17970	1061
321	20241226	143200	2880465830	17960	17930	17990	17930	834
322	20241226	143100	2865491790	17920	17940	17950	17920	290
323	20241226	143000	2860286860	17950	17920	17950	17920	516
324	20241226	142900	2851034890	17920	17930	17930	17920	383
325	20241226	142800	2844170730	17930	17920	17930	17920	309
326	20241226	142700	2838631980	17930	17920	17930	17920	152
327	20241226	142600	2835907640	17920	17920	17930	17920	139
328	20241226	142500	2833416750	17920	17910	17920	17910	138
329	20241226	142400	2830944810	17910	17930	17930	17910	2091
330	20241226	142300	2793494320	17920	17920	17930	17920	163
331	20241226	142200	2790573190	17920	17920	17920	17920	495
332	20241226	142100	2781702790	17930	17920	17930	17920	114
333	20241226	142000	2779659610	17930	17940	17940	17920	242
334	20241226	141900	2775322140	17940	17930	17940	17920	219
335	20241226	141800	2771396360	17940	17930	17940	17930	149
336	20241226	141700	2768724710	17930	17940	17940	17930	164
337	20241226	141600	2765784130	17940	17950	17950	17940	187
338	20241226	141500	2762428800	17940	17940	17950	17930	273
339	20241226	141400	2757529990	17940	17940	17950	17940	161
340	20241226	141300	2754641640	17940	17930	17940	17930	178
341	20241226	141200	2751448600	17920	17920	17930	17910	186
342	20241226	141100	2748114720	17920	17920	17940	17910	833
343	20241226	141000	2733186920	17920	17940	17950	17920	220
344	20241226	140900	2729241820	17940	17940	17950	17940	135
345	20241226	140800	2726819660	17940	17960	17960	17940	188
346	20241226	140700	2723445720	17940	17910	17940	17910	367
347	20241226	140600	2716868190	17900	17910	17910	17900	306
348	20241226	140500	2711388140	17910	17910	17910	17900	187
349	20241226	140400	2708039240	17910	17910	17920	17910	123
350	20241226	140300	2705836190	17910	17910	17920	17910	190
351	20241226	140200	2702433270	17900	17910	17910	17900	68
352	20241226	140100	2701216040	17910	17900	17910	17900	240
353	20241226	140000	2696919060	17900	17890	17900	17890	273
354	20241226	135900	2692033640	17890	17900	17900	17890	601
355	20241226	135800	2681275820	17900	17900	17910	17900	204
356	20241226	135700	2677624080	17900	17900	17900	17900	287
357	20241226	135600	2672486780	17900	17890	17900	17890	608
358	20241226	135500	2661607590	17900	17900	17910	17900	206
359	20241226	135400	2657920100	17900	17900	17900	17900	174
360	20241226	135300	2654805500	17900	17910	17910	17900	183
361	20241226	135200	2651529470	17910	17900	17910	17900	711
362	20241226	135100	2638802410	17900	17920	17920	17900	1931
363	20241226	135000	2604219720	17920	17920	17920	17910	188
364	20241226	134900	2600852510	17910	17910	17910	17900	517
365	20241226	134800	2591597030	17900	17910	17910	17900	510
366	20241226	134700	2582465010	17920	17920	17920	17910	268
367	20241226	134600	2577664850	17910	17910	17910	17910	155
368	20241226	134500	2574888800	17920	17910	17920	17910	354
369	20241226	134400	2568548040	17910	17910	17920	17910	250
370	20241226	134300	2564070340	17920	17910	17920	17910	1384
371	20241226	134200	2539280700	17910	17910	17920	17910	299
372	20241226	134100	2533925580	17920	17910	17920	17910	182
373	20241226	134000	2530665760	17910	17920	17920	17910	182
374	20241226	133900	2527406040	17920	17910	17920	17910	262
375	20241226	133800	2522713370	17910	17930	17930	17910	157
376	20241226	133700	2519901100	17920	17920	17930	17910	369
377	20241226	133600	2513288580	17920	17920	17930	17920	482
378	20241226	133500	2504649010	17920	17930	17930	17920	196
379	20241226	133400	2501136230	17930	17930	17930	17930	277
380	20241226	133300	2496169620	17930	17940	17940	17930	194
381	20241226	133200	2492689740	17940	17940	17950	17940	336
382	20241226	133100	2486661800	17940	17940	17950	17940	341
383	20241226	133000	2480544240	17940	17960	17960	17940	539
384	20241226	132900	2470867840	17960	17960	17960	17950	250
385	20241226	132800	2466378780	17960	17960	17960	17960	173
386	20241226	132700	2463271700	17960	17970	17970	17950	520
387	20241226	132600	2453932490	17970	17960	18000	17960	308
388	20241226	132500	2448393150	17950	17950	17950	17940	525
389	20241226	132400	2438970490	17960	17950	17960	17950	259
390	20241226	132300	2434321130	17950	17960	17970	17950	142
391	20241226	132200	2431770740	17960	17960	17970	17960	437
392	20241226	132100	2423921520	17960	17970	17970	17960	163
393	20241226	132000	2420993940	17960	17950	17960	17950	370
394	20241226	131900	2414349180	17950	17960	17960	17950	196
395	20241226	131800	2410830870	17960	17960	17970	17960	525
396	20241226	131700	2401401690	17970	17980	17980	17960	100
397	20241226	131600	2399605220	17980	17980	17990	17970	337
398	20241226	131500	2393546750	17980	18010	18010	17980	140
399	20241226	131400	2391028290	17990	17970	18010	17960	204
400	20241226	131300	2387361150	17970	17960	17980	17960	497
401	20241226	131200	2378426380	17980	17960	17980	17950	412
402	20241226	131100	2371026840	17960	17980	17990	17950	384
403	20241226	131000	2364128230	17970	17940	18020	17940	854
404	20241226	130900	2348756920	17960	17950	17960	17950	246
405	20241226	130800	2344340660	17950	17970	17970	17950	369
406	20241226	130700	2337711350	17970	17970	17980	17970	510
407	20241226	130600	2328546640	17970	17970	17980	17970	169
408	20241226	130500	2325509590	17970	17970	17980	17970	222
409	20241226	130400	2321520200	17970	17970	17980	17970	106
410	20241226	130300	2319615370	17970	17980	17980	17970	295
411	20241226	130200	2314311940	17980	17980	17980	17980	83
412	20241226	130100	2312819600	17970	18020	18020	17970	2295
413	20241226	130000	2271492050	18020	18020	18020	18010	96
414	20241226	125900	2269762610	18030	17970	18040	17960	1054
415	20241226	125800	2250790540	17960	17960	17970	17960	196
416	20241226	125700	2247270070	17970	17960	17970	17960	159
417	20241226	125600	2244414400	17960	17970	17970	17960	124
418	20241226	125500	2242187190	17970	17960	17970	17960	190
419	20241226	125400	2238774230	17970	17960	17970	17960	117
420	20241226	125300	2236672820	17960	17970	17970	17960	517
421	20241226	125200	2227383150	17970	17970	17980	17970	179
422	20241226	125100	2224166250	17970	17980	17990	17970	508
423	20241226	125000	2215031680	17990	17950	17990	17950	190
424	20241226	124900	2211617650	17960	17950	17960	17950	142
425	20241226	124800	2209067560	17950	17960	17960	17950	130
426	20241226	124700	2206733670	17950	17970	17970	17950	136
427	20241226	124600	2204291200	17970	17970	17980	17970	169
428	20241226	124500	2201254180	17970	17970	17970	17970	129
429	20241226	124400	2198936050	17970	17970	17980	17970	176
430	20241226	124300	2195773320	17980	17980	17980	17970	70
431	20241226	124200	2194515160	17980	18000	18000	17970	173
432	20241226	124100	2191404130	17980	17980	18000	17980	207
433	20241226	124000	2187680760	17980	17930	17980	17930	1123
434	20241226	123900	2167504270	17920	17920	17930	17920	145
435	20241226	123800	2164905490	17920	17940	17940	17910	62
436	20241226	123700	2163794160	17940	17900	17940	17890	517
437	20241226	123600	2154526520	17900	17890	17910	17890	199
438	20241226	123500	2150964760	17900	17900	17910	17890	431
439	20241226	123400	2143248530	17890	17900	17900	17890	145
440	20241226	123300	2140653930	17910	17890	17910	17890	143
441	20241226	123200	2138095070	17890	17910	17910	17890	141
442	20241226	123100	2135572310	17900	17890	17900	17890	158
443	20241226	123000	2132744640	17900	17890	17910	17880	227
444	20241226	122900	2128682330	17890	17900	17900	17890	669
445	20241226	122800	2116712600	17900	17910	17910	17900	173
446	20241226	122700	2113615730	17900	17910	17910	17900	113
447	20241226	122600	2111593000	17910	17910	17910	17900	144
448	20241226	122500	2109014880	17910	17900	17910	17890	156
449	20241226	122400	2106222230	17890	17890	17890	17890	168
450	20241226	122300	2103216710	17890	17900	17900	17890	138
451	20241226	122200	2100747710	17900	17890	17900	17890	157
452	20241226	122100	2097937830	17890	17890	17900	17890	179
453	20241226	122000	2094735190	17890	17890	17900	17890	87
454	20241226	121900	2093178650	17890	17890	17900	17890	217
455	20241226	121800	2089295970	17890	17920	17920	17890	25
456	20241226	121700	2088848510	17900	17890	17900	17890	202
457	20241226	121600	2085234410	17890	17890	17890	17890	150
458	20241226	121500	2082550910	17890	17890	17900	17890	275
459	20241226	121400	2077629090	17890	17890	17900	17890	127
460	20241226	121300	2075356920	17890	17890	17890	17890	127
461	20241226	121200	2073084890	17900	17890	17900	17890	310
462	20241226	121100	2067537990	17890	17880	17900	17880	213
463	20241226	121000	2063728570	17890	17890	17890	17880	151
464	20241226	120900	2061028490	17890	17900	17900	17890	96
465	20241226	120800	2059310910	17900	17880	17900	17880	191
466	20241226	120700	2055895600	17890	17890	17900	17890	56
467	20241226	120600	2054893650	17900	17890	17900	17890	193
468	20241226	120500	2051440580	17900	17900	17900	17890	199
469	20241226	120400	2047879560	17900	17900	17900	17890	375
470	20241226	120300	2041167430	17900	17900	17910	17900	143
471	20241226	120200	2038607390	17910	17910	17910	17910	59
472	20241226	120100	2037550700	17910	17900	17910	17900	664
473	20241226	120000	2025659560	17900	17900	17910	17900	178
474	20241226	115900	2022473230	17900	17900	17900	17900	110
475	20241226	115800	2020504230	17900	17900	17900	17900	143
476	20241226	115700	2017944530	17900	17890	17910	17890	180
477	20241226	115600	2014723340	17890	17900	17900	17890	766
478	20241226	115500	2001013150	17900	17900	17900	17900	134
479	20241226	115400	1998614550	17900	17900	17910	17900	201
480	20241226	115300	1995016560	17900	17900	17900	17900	72
481	20241226	115200	1993727760	17900	17900	17900	17890	188
482	20241226	115100	1990364290	17890	17880	17890	17880	93
483	20241226	115000	1988701230	17880	17880	17890	17880	423
484	20241226	114900	1981137120	17890	17890	17890	17890	158
485	20241226	114800	1978310500	17900	17890	17900	17890	147
486	20241226	114700	1975680550	17890	17910	17910	17890	95
487	20241226	114600	1973980060	17910	17900	17910	17890	142
488	20241226	114500	1971438440	17900	17900	17900	17880	111
489	20241226	114400	1969451750	17900	17890	17900	17880	137
490	20241226	114300	1967000230	17890	17890	17890	17880	166
491	20241226	114200	1964031540	17890	17890	17890	17880	124
492	20241226	114100	1961813890	17880	17890	17890	17880	145
493	20241226	114000	1959220260	17890	17890	17890	17880	133
494	20241226	113900	1956841890	17890	17880	17890	17880	282
495	20241226	113800	1951797910	17880	17890	17890	17880	289
496	20241226	113700	1946628710	17890	17880	17900	17880	308
497	20241226	113600	1941120890	17880	17880	17880	17880	103
498	20241226	113500	1939279250	17880	17880	17890	17880	215
499	20241226	113400	1935434980	17880	17890	17900	17880	201
500	20241226	113300	1931839900	17890	17890	17890	17890	128
501	20241226	113200	1929549980	17890	17890	17900	17890	339
502	20241226	113100	1923485170	17890	17880	17890	17880	133
503	20241226	113000	1921106690	17890	17890	17890	17880	244
504	20241226	112900	1916743630	17890	17890	17890	17880	256
505	20241226	112800	1912165750	17890	17890	17900	17890	295
506	20241226	112700	1906888050	17890	17890	17900	17890	122
507	20241226	112600	1904705450	17890	17900	17900	17890	134
508	20241226	112500	1902307470	17900	17890	17900	17890	195
509	20241226	112400	1898818220	17900	17900	17900	17890	186
510	20241226	112300	1895490030	17900	17890	17900	17890	169
511	20241226	112200	1892466490	17900	17890	17900	17890	124
512	20241226	112100	1890247770	17890	17900	17900	17890	138
513	20241226	112000	1887778740	17900	17910	17910	17900	95
514	20241226	111900	1886078220	17900	17900	17920	17900	175
515	20241226	111800	1882945330	17910	17910	17910	17890	724
516	20241226	111700	1869986520	17910	17910	17910	17900	61
517	20241226	111600	1868894450	17900	17910	17910	17900	166
518	20241226	111500	1865922330	17910	17920	17920	17910	123
519	20241226	111400	1863719030	17920	17930	17930	17920	45
520	20241226	111300	1862912520	17920	17890	17960	17880	7081
521	20241226	111200	1736189390	17880	17880	17890	17880	144
522	20241226	111100	1733614650	17890	17890	17890	17880	174
523	20241226	111000	1730502520	17890	17890	17900	17880	375
524	20241226	110900	1723793350	17890	17890	17890	17880	143
525	20241226	110800	1721236080	17890	17890	17900	17880	423
526	20241226	110700	1713669070	17890	17890	17900	17890	241
527	20241226	110600	1709357280	17890	17890	17900	17890	125
528	20241226	110500	1707120620	17900	17930	17930	17900	870
529	20241226	110400	1691543850	17920	17920	17940	17910	816
530	20241226	110300	1676919250	17930	17970	17970	17930	2377
531	20241226	110200	1634246700	17960	17970	17970	17960	984
532	20241226	110100	1616570090	17980	18010	18010	17970	2857
533	20241226	110000	1565161000	18010	18020	18020	18010	98
534	20241226	105900	1563396010	18020	18010	18020	18010	212
535	20241226	105800	1559577730	18010	18010	18040	18010	90
536	20241226	105700	1557956530	18010	18020	18040	18010	139
537	20241226	105600	1555450060	18020	18020	18020	18010	618
538	20241226	105500	1544316610	18010	18010	18010	18010	105
539	20241226	105400	1542425560	18010	18030	18030	18010	859
540	20241226	105300	1526947130	18020	18020	18020	18020	28
541	20241226	105200	1526442570	18020	18050	18050	18020	198
542	20241226	105100	1522872310	18050	18050	18060	18050	37
543	20241226	105000	1522204330	18040	18040	18040	18030	177
544	20241226	104900	1519011270	18080	18020	18080	18010	605
545	20241226	104800	1508098760	18030	18010	18030	18010	338
546	20241226	104700	1502008370	18000	18030	18030	18000	2935
547	20241226	104600	1449146030	18030	18070	18070	18030	2037
548	20241226	104500	1412407100	18060	18060	18070	18060	93
549	20241226	104400	1410727400	18060	18060	18070	18060	73
550	20241226	104300	1409408820	18060	18060	18070	18060	82
551	20241226	104200	1407927880	18070	18050	18070	18050	37
552	20241226	104100	1407259880	18040	18060	18060	18040	171
553	20241226	104000	1404174330	18060	18060	18080	18040	104
554	20241226	103900	1402295920	18060	18050	18070	18050	356
555	20241226	103800	1395865690	18040	18060	18070	18040	464
556	20241226	103700	1387488490	18050	18090	18090	18050	103
557	20241226	103600	1385628930	18090	18060	18090	18060	99
558	20241226	103500	1383840790	18070	18060	18090	18060	709
559	20241226	103400	1371035410	18040	18050	18050	18030	492
560	20241226	103300	1362162410	18050	18060	18070	18030	2381
561	20241226	103200	1319185670	18060	18060	18060	18060	562
562	20241226	103100	1309035950	18070	18070	18070	18060	187
563	20241226	103000	1305658440	18080	18090	18090	18060	1821
564	20241226	102900	1272766520	18090	18080	18110	18080	52
565	20241226	102800	1271825710	18080	18070	18080	18070	121
566	20241226	102700	1269638680	18080	18070	18080	18060	1369
567	20241226	102600	1244900670	18070	18080	18080	18070	527
568	20241226	102500	1235377760	18070	18090	18090	18070	1129
569	20241226	102400	1214962950	18090	18100	18120	18090	138
570	20241226	102300	1212464890	18090	18100	18100	18090	55
571	20241226	102200	1211469710	18100	18080	18100	18080	243
572	20241226	102100	1207074930	18090	18090	18090	18080	144
573	20241226	102000	1204471300	18090	18100	18100	18090	1535
574	20241226	101900	1176702830	18110	18100	18110	18100	1371
575	20241226	101800	1151887170	18100	18100	18110	18100	166
576	20241226	101700	1148881700	18110	18110	18110	18100	170
577	20241226	101600	1145803630	18110	18110	18110	18110	89
578	20241226	101500	1144191840	18110	18120	18120	18110	95
579	20241226	101400	1142470710	18110	18110	18120	18110	216
580	20241226	101300	1138558570	18110	18100	18110	18100	151
581	20241226	101200	1135824530	18100	18120	18120	18100	111
582	20241226	101100	1133814900	18110	18100	18120	18100	214
583	20241226	101000	1129939490	18100	18100	18110	18100	74
584	20241226	100900	1128599880	18100	18120	18120	18100	171
585	20241226	100800	1125504130	18100	18090	18110	18090	207
586	20241226	100700	1121757180	18090	18110	18110	18090	701
587	20241226	100600	1109069390	18100	18090	18110	18090	131
588	20241226	100500	1106698830	18090	18120	18120	18090	2017
589	20241226	100400	1070184940	18110	18120	18130	18110	631
590	20241226	100300	1058751790	18120	18120	18120	18110	114
591	20241226	100200	1056686220	18120	18120	18120	18110	479
592	20241226	100100	1048006930	18120	18120	18130	18120	98
593	20241226	100000	1046231060	18130	18120	18130	18110	238
594	20241226	095900	1041916830	18120	18130	18130	18110	802
595	20241226	095800	1027381820	18130	18170	18170	18130	1897
596	20241226	095700	992942990	18170	18170	18170	18160	90
597	20241226	095600	991308560	18170	18160	18180	18160	158
598	20241226	095500	988438910	18160	18170	18180	18150	1453
599	20241226	095400	962050520	18180	18170	18180	18170	80
600	20241226	095300	960596910	18170	18180	18180	18170	154
601	20241226	095200	957798720	18170	18170	18180	18170	218
602	20241226	095100	953836960	18180	18170	18180	18170	417
603	20241226	095000	946259330	18170	18170	18170	18160	138
604	20241226	094900	943752830	18170	18160	18170	18160	241
605	20241226	094800	939374800	18160	18190	18190	18160	861
606	20241226	094700	923725680	18180	18200	18230	18180	1385
607	20241226	094600	898522750	18220	18230	18230	18210	616
608	20241226	094500	887304720	18210	18220	18220	18210	1619
609	20241226	094400	857817110	18220	18220	18230	18210	609
610	20241226	094300	846721220	18210	18210	18220	18210	481
611	20241226	094200	837962000	18210	18240	18240	18210	562
612	20241226	094100	827723090	18240	18230	18240	18220	548
613	20241226	094000	817733860	18230	18280	18280	18230	2151
614	20241226	093900	778447900	18280	18290	18300	18280	63
615	20241226	093800	777295530	18290	18280	18310	18280	283
616	20241226	093700	772115710	18280	18270	18280	18270	448
617	20241226	093600	763927110	18270	18270	18270	18260	570
618	20241226	093500	753513380	18260	18250	18260	18240	70
619	20241226	093400	752235970	18250	18230	18250	18220	487
620	20241226	093300	743351690	18230	18220	18230	18210	339
621	20241226	093200	737175170	18210	18230	18240	18210	538
622	20241226	093100	727372430	18220	18240	18240	18220	140
623	20241226	093000	724820400	18240	18260	18260	18220	1264
624	20241226	092900	701775000	18260	18270	18290	18260	730
625	20241226	092800	688443180	18290	18230	18320	18220	3721
626	20241226	092700	620457840	18240	18210	18240	18210	49
627	20241226	092600	619564480	18210	18210	18220	18200	760
628	20241226	092500	605719630	18210	18220	18230	18210	543
629	20241226	092400	595821310	18220	18230	18240	18210	1077
630	20241226	092300	576203620	18230	18240	18240	18230	170
631	20241226	092200	573102850	18240	18280	18290	18230	7897
632	20241226	092100	428935660	18290	18280	18290	18280	233
633	20241226	092000	424674530	18280	18360	18360	18270	5989
634	20241226	091900	315118270	18380	18420	18430	18360	2833
635	20241226	091800	263020250	18430	18430	18430	18430	111
636	20241226	091700	260974520	18430	18420	18500	18410	152
637	20241226	091600	258170250	18410	18430	18470	18400	2187
638	20241226	091500	217907160	18430	18420	18530	18420	753
639	20241226	091400	204015070	18420	18450	18460	18420	579
640	20241226	091300	193340040	18460	18520	18520	18460	3161
641	20241226	091200	134941470	18520	18530	18530	18520	184
642	20241226	091100	131533780	18550	18570	18570	18550	31
643	20241226	091000	130958170	18570	18560	18570	18510	591
644	20241226	090900	120011080	18570	18560	18570	18560	225
645	20241226	090800	115834070	18560	18580	18580	18550	680
646	20241226	090700	103212580	18580	18580	18580	18580	2
647	20241226	090600	103175420	18600	18650	18650	18600	154
648	20241226	090500	100310970	18660	18660	18670	18660	190
649	20241226	090400	96764500	18610	18610	18610	18610	0
650	20241226	090300	96764500	18610	18680	18680	18510	1848
651	20241226	090200	62351140	18670	18760	18760	18670	434
652	20241226	090100	54230290	18760	18770	18770	18710	2186
653	20241226	090000	13246290	18790	18700	18790	18700	708