KissMeData/123010/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201800	805790977	965	965	965	965	3983
3	20241226	201700	805790977	965	965	965	965	0
4	20241226	201600	805790977	965	965	965	965	0
5	20241226	201500	805790977	965	965	965	965	0
6	20241226	201400	805790977	965	965	965	965	0
7	20241226	201300	805790977	965	965	965	965	0
8	20241226	201200	805790977	965	965	965	965	0
9	20241226	201100	805790977	965	965	965	965	0
10	20241226	201000	805790977	965	965	965	965	0
11	20241226	200900	805790977	965	965	965	965	0
12	20241226	200800	805790977	965	965	965	965	0
13	20241226	200700	805790977	965	965	965	965	0
14	20241226	200600	805790977	965	965	965	965	0
15	20241226	200500	805790977	965	965	965	965	0
16	20241226	200400	805790977	965	965	965	965	0
17	20241226	200300	805790977	965	965	965	965	0
18	20241226	200200	805790977	965	965	965	965	0
19	20241226	200100	805790977	965	965	965	965	0
20	20241226	200000	805790977	965	965	965	965	0
21	20241226	195900	805790977	965	965	965	965	0
22	20241226	195800	805790977	965	965	965	965	0
23	20241226	195700	805790977	965	965	965	965	0
24	20241226	195600	805790977	965	965	965	965	0
25	20241226	195500	805790977	965	965	965	965	0
26	20241226	195400	805790977	965	965	965	965	0
27	20241226	195300	805790977	965	965	965	965	0
28	20241226	195200	805790977	965	965	965	965	0
29	20241226	195100	805790977	965	965	965	965	0
30	20241226	195000	805790977	965	965	965	965	0
31	20241226	194900	805790977	965	965	965	965	0
32	20241226	194800	805790977	965	965	965	965	3983
33	20241226	194700	805790977	965	965	965	965	0
34	20241226	194600	805790977	965	965	965	965	0
35	20241226	194500	805790977	965	965	965	965	0
36	20241226	194400	805790977	965	965	965	965	0
37	20241226	194300	805790977	965	965	965	965	0
38	20241226	194200	805790977	965	965	965	965	0
39	20241226	194100	805790977	965	965	965	965	0
40	20241226	194000	805790977	965	965	965	965	0
41	20241226	193900	805790977	965	965	965	965	0
42	20241226	193800	805790977	965	965	965	965	0
43	20241226	193700	805790977	965	965	965	965	0
44	20241226	193600	805790977	965	965	965	965	0
45	20241226	193500	805790977	965	965	965	965	0
46	20241226	193400	805790977	965	965	965	965	0
47	20241226	193300	805790977	965	965	965	965	0
48	20241226	193200	805790977	965	965	965	965	0
49	20241226	193100	805790977	965	965	965	965	0
50	20241226	193000	805790977	965	965	965	965	0
51	20241226	192900	805790977	965	965	965	965	0
52	20241226	192800	805790977	965	965	965	965	0
53	20241226	192700	805790977	965	965	965	965	0
54	20241226	192600	805790977	965	965	965	965	0
55	20241226	192500	805790977	965	965	965	965	0
56	20241226	192400	805790977	965	965	965	965	0
57	20241226	192300	805790977	965	965	965	965	0
58	20241226	192200	805790977	965	965	965	965	0
59	20241226	192100	805790977	965	965	965	965	0
60	20241226	192000	805790977	965	965	965	965	0
61	20241226	191900	805790977	965	965	965	965	0
62	20241226	191800	805790977	965	965	965	965	3983
63	20241226	191700	805790977	965	965	965	965	0
64	20241226	191600	805790977	965	965	965	965	0
65	20241226	191500	805790977	965	965	965	965	0
66	20241226	191400	805790977	965	965	965	965	0
67	20241226	191300	805790977	965	965	965	965	0
68	20241226	191200	805790977	965	965	965	965	0
69	20241226	191100	805790977	965	965	965	965	0
70	20241226	191000	805790977	965	965	965	965	0
71	20241226	190900	805790977	965	965	965	965	0
72	20241226	190800	805790977	965	965	965	965	0
73	20241226	190700	805790977	965	965	965	965	0
74	20241226	190600	805790977	965	965	965	965	0
75	20241226	190500	805790977	965	965	965	965	0
76	20241226	190400	805790977	965	965	965	965	0
77	20241226	190300	805790977	965	965	965	965	0
78	20241226	190200	805790977	965	965	965	965	0
79	20241226	190100	805790977	965	965	965	965	0
80	20241226	190000	805790977	965	965	965	965	0
81	20241226	185900	805790977	965	965	965	965	0
82	20241226	185800	805790977	965	965	965	965	0
83	20241226	185700	805790977	965	965	965	965	0
84	20241226	185600	805790977	965	965	965	965	0
85	20241226	185500	805790977	965	965	965	965	0
86	20241226	185400	805790977	965	965	965	965	0
87	20241226	185300	805790977	965	965	965	965	0
88	20241226	185200	805790977	965	965	965	965	0
89	20241226	185100	805790977	965	965	965	965	0
90	20241226	185000	805790977	965	965	965	965	0
91	20241226	184900	805790977	965	965	965	965	0
92	20241226	184800	805790977	965	965	965	965	3983
93	20241226	184700	805790977	965	965	965	965	0
94	20241226	184600	805790977	965	965	965	965	0
95	20241226	184500	805790977	965	965	965	965	0
96	20241226	184400	805790977	965	965	965	965	0
97	20241226	184300	805790977	965	965	965	965	0
98	20241226	184200	805790977	965	965	965	965	0
99	20241226	184100	805790977	965	965	965	965	0
100	20241226	184000	805790977	965	965	965	965	0
101	20241226	183900	805790977	965	965	965	965	0
102	20241226	183800	805790977	965	965	965	965	0
103	20241226	183700	805790977	965	965	965	965	0
104	20241226	183600	805790977	965	965	965	965	0
105	20241226	183500	805790977	965	965	965	965	0
106	20241226	183400	805790977	965	965	965	965	0
107	20241226	183300	805790977	965	965	965	965	0
108	20241226	183200	805790977	965	965	965	965	0
109	20241226	183100	805790977	965	965	965	965	0
110	20241226	183000	805790977	965	965	965	965	0
111	20241226	182900	805790977	965	965	965	965	0
112	20241226	182800	805790977	965	965	965	965	0
113	20241226	182700	805790977	965	965	965	965	0
114	20241226	182600	805790977	965	965	965	965	0
115	20241226	182500	805790977	965	965	965	965	0
116	20241226	182400	805790977	965	965	965	965	0
117	20241226	182300	805790977	965	965	965	965	0
118	20241226	182200	805790977	965	965	965	965	0
119	20241226	182100	805790977	965	965	965	965	0
120	20241226	182000	805790977	965	965	965	965	0
121	20241226	181900	805790977	965	965	965	965	0
122	20241226	181800	805790977	965	965	965	965	3983
123	20241226	181700	805790977	965	965	965	965	0
124	20241226	181600	805790977	965	965	965	965	0
125	20241226	181500	805790977	965	965	965	965	0
126	20241226	181400	805790977	965	965	965	965	0
127	20241226	181300	805790977	965	965	965	965	0
128	20241226	181200	805790977	965	965	965	965	0
129	20241226	181100	805790977	965	965	965	965	0
130	20241226	181000	805790977	965	965	965	965	0
131	20241226	180900	805790977	965	965	965	965	0
132	20241226	180800	805790977	965	965	965	965	0
133	20241226	180700	805790977	965	965	965	965	0
134	20241226	180600	805790977	965	965	965	965	0
135	20241226	180500	805790977	965	965	965	965	0
136	20241226	180400	805790977	965	965	965	965	0
137	20241226	180300	805790977	965	965	965	965	0
138	20241226	180200	805790977	965	965	965	965	0
139	20241226	180100	805790977	965	965	965	965	0
140	20241226	180000	805790977	965	965	965	965	0
141	20241226	175900	805790977	965	965	965	965	0
142	20241226	175800	805790977	965	965	965	965	0
143	20241226	175700	805790977	965	965	965	965	0
144	20241226	175600	805790977	965	965	965	965	0
145	20241226	175500	805790977	965	965	965	965	0
146	20241226	175400	805790977	965	965	965	965	0
147	20241226	175300	805790977	965	965	965	965	0
148	20241226	175200	805790977	965	965	965	965	0
149	20241226	175100	805790977	965	965	965	965	0
150	20241226	175000	805790977	965	965	965	965	0
151	20241226	174900	805790977	965	965	965	965	0
152	20241226	174800	805790977	965	965	965	965	3983
153	20241226	174700	805790977	965	965	965	965	0
154	20241226	174600	805790977	965	965	965	965	0
155	20241226	174500	805790977	965	965	965	965	0
156	20241226	174400	805790977	965	965	965	965	0
157	20241226	174300	805790977	965	965	965	965	0
158	20241226	174200	805790977	965	965	965	965	0
159	20241226	174100	805790977	965	965	965	965	0
160	20241226	174000	805790977	965	965	965	965	0
161	20241226	173900	805790977	965	965	965	965	0
162	20241226	173800	805790977	965	965	965	965	0
163	20241226	173700	805790977	965	965	965	965	0
164	20241226	173600	805790977	965	965	965	965	0
165	20241226	173500	805790977	965	965	965	965	0
166	20241226	173400	805790977	965	965	965	965	0
167	20241226	173300	805790977	965	965	965	965	0
168	20241226	173200	805790977	965	965	965	965	0
169	20241226	173100	805790977	965	965	965	965	0
170	20241226	173000	805790977	965	965	965	965	0
171	20241226	172900	805790977	965	965	965	965	0
172	20241226	172800	805790977	965	965	965	965	0
173	20241226	172700	805790977	965	965	965	965	0
174	20241226	172600	805790977	965	965	965	965	0
175	20241226	172500	805790977	965	965	965	965	0
176	20241226	172400	805790977	965	965	965	965	0
177	20241226	172300	805790977	965	965	965	965	0
178	20241226	172200	805790977	965	965	965	965	0
179	20241226	172100	805790977	965	965	965	965	0
180	20241226	172000	805790977	965	965	965	965	0
181	20241226	171900	805790977	965	965	965	965	0
182	20241226	171800	805790977	965	965	965	965	3983
183	20241226	171700	805790977	965	965	965	965	0
184	20241226	171600	805790977	965	965	965	965	0
185	20241226	171500	805790977	965	965	965	965	0
186	20241226	171400	805790977	965	965	965	965	0
187	20241226	171300	805790977	965	965	965	965	0
188	20241226	171200	805790977	965	965	965	965	0
189	20241226	171100	805790977	965	965	965	965	0
190	20241226	171000	805790977	965	965	965	965	0
191	20241226	170900	805790977	965	965	965	965	0
192	20241226	170800	805790977	965	965	965	965	0
193	20241226	170700	805790977	965	965	965	965	0
194	20241226	170600	805790977	965	965	965	965	0
195	20241226	170500	805790977	965	965	965	965	0
196	20241226	170400	805790977	965	965	965	965	0
197	20241226	170300	805790977	965	965	965	965	0
198	20241226	170200	805790977	965	965	965	965	0
199	20241226	170100	805790977	965	965	965	965	0
200	20241226	170000	805790977	965	965	965	965	0
201	20241226	165900	805790977	965	965	965	965	0
202	20241226	165800	805790977	965	965	965	965	0
203	20241226	165700	805790977	965	965	965	965	0
204	20241226	165600	805790977	965	965	965	965	0
205	20241226	165500	805790977	965	965	965	965	0
206	20241226	165400	805790977	965	965	965	965	0
207	20241226	165300	805790977	965	965	965	965	0
208	20241226	165200	805790977	965	965	965	965	0
209	20241226	165100	805790977	965	965	965	965	0
210	20241226	165000	805790977	965	965	965	965	0
211	20241226	164900	805790977	965	965	965	965	0
212	20241226	164800	805790977	965	965	965	965	3983
213	20241226	164700	805790977	965	965	965	965	0
214	20241226	164600	805790977	965	965	965	965	0
215	20241226	164500	805790977	965	965	965	965	0
216	20241226	164400	805790977	965	965	965	965	0
217	20241226	164300	805790977	965	965	965	965	0
218	20241226	164200	805790977	965	965	965	965	0
219	20241226	164100	805790977	965	965	965	965	0
220	20241226	164000	805790977	965	965	965	965	0
221	20241226	163900	805790977	965	965	965	965	0
222	20241226	163800	805790977	965	965	965	965	0
223	20241226	163700	805790977	965	965	965	965	0
224	20241226	163600	805790977	965	965	965	965	0
225	20241226	163500	805790977	965	965	965	965	0
226	20241226	163400	805790977	965	965	965	965	0
227	20241226	163300	805790977	965	965	965	965	0
228	20241226	163200	805790977	965	965	965	965	0
229	20241226	163100	805790977	965	965	965	965	0
230	20241226	163000	805790977	965	965	965	965	0
231	20241226	162900	805790977	965	965	965	965	0
232	20241226	162800	805790977	965	965	965	965	0
233	20241226	162700	805790977	965	965	965	965	0
234	20241226	162600	805790977	965	965	965	965	0
235	20241226	162500	805790977	965	965	965	965	0
236	20241226	162400	805790977	965	965	965	965	0
237	20241226	162300	805790977	965	965	965	965	0
238	20241226	162200	805790977	965	965	965	965	0
239	20241226	162100	805790977	965	965	965	965	0
240	20241226	162000	805790977	965	965	965	965	0
241	20241226	161900	805790977	965	965	965	965	0
242	20241226	161800	805790977	965	965	965	965	3983
243	20241226	161700	805790977	965	965	965	965	0
244	20241226	161600	805790977	965	965	965	965	0
245	20241226	161500	805790977	965	965	965	965	0
246	20241226	161400	805790977	965	965	965	965	0
247	20241226	161300	805790977	965	965	965	965	0
248	20241226	161200	805790977	965	965	965	965	0
249	20241226	161100	805790977	965	965	965	965	0
250	20241226	161000	805790977	965	965	965	965	0
251	20241226	160900	805790977	965	965	965	965	0
252	20241226	160800	805790977	965	965	965	965	0
253	20241226	160700	805790977	965	965	965	965	0
254	20241226	160600	805790977	965	965	965	965	0
255	20241226	160500	805790977	965	965	965	965	0
256	20241226	160400	805790977	965	965	965	965	0
257	20241226	160300	805790977	965	965	965	965	0
258	20241226	160200	805790977	965	965	965	965	0
259	20241226	160100	805790977	965	965	965	965	0
260	20241226	160000	805790977	965	965	965	965	0
261	20241226	155900	805790977	965	965	965	965	0
262	20241226	155800	805790977	965	965	965	965	0
263	20241226	155700	805790977	965	965	965	965	0
264	20241226	155600	805790977	965	965	965	965	0
265	20241226	155500	805790977	965	965	965	965	0
266	20241226	155400	805790977	965	965	965	965	0
267	20241226	155300	805790977	965	965	965	965	0
268	20241226	155200	805790977	965	965	965	965	0
269	20241226	155100	805790977	965	965	965	965	0
270	20241226	155000	805790977	965	965	965	965	0
271	20241226	154900	805790977	965	965	965	965	0
272	20241226	154800	805790977	965	965	965	965	3983
273	20241226	154700	805790977	965	965	965	965	0
274	20241226	154600	805790977	965	965	965	965	0
275	20241226	154500	805790977	965	965	965	965	0
276	20241226	154400	805790977	965	965	965	965	0
277	20241226	154300	805790977	965	965	965	965	0
278	20241226	154200	805790977	965	965	965	965	0
279	20241226	154100	805790977	965	965	965	965	0
280	20241226	154000	805790977	965	965	965	965	0
281	20241226	153900	805790977	965	965	965	965	0
282	20241226	153800	805790977	965	965	965	965	0
283	20241226	153700	805790977	965	965	965	965	0
284	20241226	153600	805790977	965	965	965	965	0
285	20241226	153500	805790977	965	965	965	965	0
286	20241226	153400	805790977	965	965	965	965	0
287	20241226	153300	805790977	965	965	965	965	0
288	20241226	153200	805790977	965	965	965	965	0
289	20241226	153100	805790977	965	965	965	965	0
290	20241226	153000	805790977	965	965	965	965	3983
291	20241226	152900	801947382	965	965	965	965	0
292	20241226	152800	801947382	965	965	965	965	0
293	20241226	152700	801947382	965	965	965	965	0
294	20241226	152600	801947382	965	965	965	965	0
295	20241226	152500	801947382	965	965	965	965	0
296	20241226	152400	801947382	965	965	965	965	0
297	20241226	152300	801947382	965	965	965	965	0
298	20241226	152200	801947382	965	965	965	965	0
299	20241226	152100	801947382	965	965	965	965	0
300	20241226	152000	801947382	965	965	965	965	0
301	20241226	151900	801947382	965	960	965	958	4184
302	20241226	151800	797935693	966	966	967	960	1680
303	20241226	151700	796316272	966	966	966	960	57
304	20241226	151600	796261540	966	965	966	960	5191
305	20241226	151500	791271228	966	966	966	965	70
306	20241226	151400	791203609	967	967	967	967	262
307	20241226	151300	790950255	968	968	968	968	175
308	20241226	151200	790780855	968	968	968	961	346
309	20241226	151100	790447987	968	968	968	962	1002
310	20241226	151000	789484051	968	965	968	962	2009
311	20241226	150900	787546809	969	970	970	969	619
312	20241226	150800	786946997	968	970	970	968	4218
313	20241226	150700	782863473	968	968	970	968	2817
314	20241226	150600	780136081	968	968	968	968	0
315	20241226	150500	780136081	968	968	968	968	3
316	20241226	150400	780133177	968	963	968	963	5564
317	20241226	150300	774762760	963	961	964	961	209
318	20241226	150200	774561885	961	964	964	960	17
319	20241226	150100	774545510	964	964	964	964	3
320	20241226	150000	774542618	964	964	964	964	105
321	20241226	145900	774441398	964	964	964	959	2365
322	20241226	145800	772171763	964	963	964	963	203
323	20241226	145700	771976272	964	960	964	960	56
324	20241226	145600	771922508	964	964	964	964	1
325	20241226	145500	771921544	960	960	960	960	1
326	20241226	145400	771920584	964	964	964	960	159
327	20241226	145300	771767892	964	964	964	960	25
328	20241226	145200	771743799	964	964	964	964	3242
329	20241226	145100	768618511	964	964	964	964	1
330	20241226	145000	768617547	964	964	964	964	0
331	20241226	144900	768617547	964	964	964	964	6
332	20241226	144800	768611763	964	963	964	958	2293
333	20241226	144700	766411401	964	964	964	964	1
334	20241226	144600	766410437	964	964	964	964	110
335	20241226	144500	766304397	964	964	964	958	1017
336	20241226	144400	765324045	964	957	964	957	1698
337	20241226	144300	763698875	957	957	957	957	1002
338	20241226	144200	762739961	957	956	957	956	408
339	20241226	144100	762349905	957	957	957	957	4
340	20241226	144000	762346077	957	957	957	957	39
341	20241226	143900	762308754	957	957	957	956	293
342	20241226	143800	762028413	957	957	957	957	105
343	20241226	143700	761927928	957	957	957	957	884
344	20241226	143600	761081940	957	957	957	957	1038
345	20241226	143500	760088574	957	957	957	956	260
346	20241226	143400	759839908	957	957	957	956	3967
347	20241226	143300	756043687	957	957	957	957	3242
348	20241226	143200	752941093	957	958	958	957	2623
349	20241226	143100	750428880	958	958	958	958	1
350	20241226	143000	750427922	957	958	958	957	1211
351	20241226	142900	749267994	958	958	958	958	323
352	20241226	142800	748958560	958	957	958	957	675
353	20241226	142700	748312583	957	957	958	957	3082
354	20241226	142600	745362607	958	961	961	958	485
355	20241226	142500	744897974	960	958	960	958	1661
356	20241226	142400	743306312	959	959	960	958	3537
357	20241226	142300	739916582	959	959	959	959	10
358	20241226	142200	739906992	959	959	959	959	15
359	20241226	142100	739892607	961	959	961	959	346
360	20241226	142000	739560791	961	961	961	961	1
361	20241226	141900	739559830	959	961	961	959	19
362	20241226	141800	739541606	961	961	961	961	2
363	20241226	141700	739539684	960	960	963	960	56
364	20241226	141600	739485918	960	961	961	960	21
365	20241226	141500	739465748	964	964	964	964	1
366	20241226	141400	739464784	964	960	964	958	9701
367	20241226	141300	730167993	964	962	964	960	2600
368	20241226	141200	727666582	962	962	962	962	101
369	20241226	141100	727569420	963	963	963	963	10
370	20241226	141000	727559790	964	964	964	964	20
371	20241226	140900	727540510	964	964	964	964	510
372	20241226	140800	727048870	964	964	964	964	15
373	20241226	140700	727034410	965	965	965	965	0
374	20241226	140600	727034410	965	960	965	960	1708
375	20241226	140500	725394725	960	961	961	960	450
376	20241226	140400	724962714	965	965	965	965	60
377	20241226	140300	724904814	965	965	965	965	1
378	20241226	140200	724903849	960	965	965	960	5235
379	20241226	140100	719878211	965	964	965	961	13623
380	20241226	140000	706774188	965	966	966	965	120
381	20241226	135900	706658378	970	967	970	967	14
382	20241226	135800	706644830	968	969	969	968	22
383	20241226	135700	706623522	969	969	969	969	11509
384	20241226	135600	695471301	970	966	970	966	8888
385	20241226	135500	686858849	969	969	969	969	102
386	20241226	135400	686760011	969	969	969	969	0
387	20241226	135300	686760011	969	969	969	969	1
388	20241226	135200	686759042	964	965	965	964	505
389	20241226	135100	686272044	965	970	970	965	708
390	20241226	135000	685588774	971	971	971	971	0
391	20241226	134900	685588774	971	971	971	965	3
392	20241226	134800	685585867	965	967	971	965	158
393	20241226	134700	685433369	965	966	971	965	16
394	20241226	134600	685417913	973	967	973	967	11
395	20241226	134500	685407270	973	973	973	973	10
396	20241226	134400	685397540	964	966	966	964	12427
397	20241226	134300	673407292	968	968	968	968	468
398	20241226	134200	672954268	968	967	968	965	1635
399	20241226	134100	671374701	967	967	967	967	0
400	20241226	134000	671374701	967	967	967	967	0
401	20241226	133900	671374701	967	966	967	964	522
402	20241226	133800	670869995	967	967	967	967	100
403	20241226	133700	670773295	968	968	968	968	12
404	20241226	133600	670761679	968	966	968	963	4626
405	20241226	133500	666300765	968	971	979	965	9856
406	20241226	133400	656764716	980	980	980	980	1
407	20241226	133300	656763736	980	980	980	980	1
408	20241226	133200	656762756	971	974	974	971	2381
409	20241226	133100	654449695	974	974	974	974	0
410	20241226	133000	654449695	974	975	975	974	503
411	20241226	132900	653959770	981	981	981	981	0
412	20241226	132800	653959770	981	981	981	981	2
413	20241226	132700	653957808	981	975	981	975	26
414	20241226	132600	653932452	975	980	981	975	3043
415	20241226	132500	650965471	975	975	976	975	4596
416	20241226	132400	646484311	981	975	981	975	715
417	20241226	132300	645787180	982	982	982	975	22
418	20241226	132200	645765716	975	981	982	975	122
419	20241226	132100	645646711	982	977	982	977	28
420	20241226	132000	645619345	983	983	983	975	6229
421	20241226	131900	639535203	983	983	983	983	2
422	20241226	131800	639533237	983	983	983	983	1
423	20241226	131700	639532254	983	981	983	981	111
424	20241226	131600	639423357	983	982	983	979	1041
425	20241226	131500	638403513	983	983	983	983	1
426	20241226	131400	638402530	983	983	983	983	1751
427	20241226	131300	636681297	982	983	988	982	760
428	20241226	131200	635933663	989	989	989	989	0
429	20241226	131100	635933663	989	989	989	989	1
430	20241226	131000	635932674	989	989	989	989	1
431	20241226	130900	635931685	989	989	989	989	1
432	20241226	130800	635930696	989	983	989	983	9
433	20241226	130700	635921801	989	989	989	989	0
434	20241226	130600	635921801	989	989	989	989	12
435	20241226	130500	635909933	989	989	989	989	14
436	20241226	130400	635896087	989	989	989	989	0
437	20241226	130300	635896087	989	989	989	989	15
438	20241226	130200	635881252	989	989	989	989	596
439	20241226	130100	635291808	989	988	989	988	302
440	20241226	130000	634993431	989	988	989	988	210
441	20241226	125900	634785950	989	983	989	983	128
442	20241226	125800	634660120	989	989	989	989	2
443	20241226	125700	634658142	990	987	990	987	207
444	20241226	125600	634453822	987	987	988	987	3043
445	20241226	125500	631450380	987	987	987	987	1
446	20241226	125400	631449393	987	987	987	980	1521
447	20241226	125300	629955871	987	987	987	987	2
448	20241226	125200	629953897	987	987	987	987	1
449	20241226	125100	629952910	987	987	987	987	1
450	20241226	125000	629951923	981	982	984	981	599
451	20241226	124900	629363731	987	987	987	987	0
452	20241226	124800	629363731	987	987	987	987	0
453	20241226	124700	629363731	987	987	987	987	2
454	20241226	124600	629361757	987	981	987	981	2
455	20241226	124500	629359789	981	981	981	981	6407
456	20241226	124400	623074522	981	981	981	981	822
457	20241226	124300	622268140	981	983	983	981	4390
458	20241226	124200	617961100	987	987	987	981	421
459	20241226	124100	617546899	987	987	987	987	0
460	20241226	124000	617546899	987	987	987	987	10
461	20241226	123900	617537029	987	985	987	985	112
462	20241226	123800	617426687	985	985	985	985	1
463	20241226	123700	617425702	981	981	981	981	200
464	20241226	123600	617229502	981	981	981	981	433
465	20241226	123500	616804729	988	987	988	987	1000
466	20241226	123400	615817578	987	982	987	982	116
467	20241226	123300	615703661	982	982	982	982	400
468	20241226	123200	615310861	982	984	984	982	1144
469	20241226	123100	614186799	984	988	988	984	2002
470	20241226	123000	612208831	988	987	988	987	500
471	20241226	122900	611715274	988	988	988	988	7
472	20241226	122800	611708358	990	989	990	989	500
473	20241226	122700	611213754	990	989	990	989	1000
474	20241226	122600	610224302	984	989	989	984	25
475	20241226	122500	610199697	984	988	990	984	1403
476	20241226	122400	608815107	990	989	990	989	399
477	20241226	122300	608420244	989	984	989	984	519
478	20241226	122200	607909523	983	983	983	983	469
479	20241226	122100	607448496	983	983	983	983	16
480	20241226	122000	607432768	984	984	984	984	1
481	20241226	121900	607431784	984	982	984	982	794
482	20241226	121800	606652074	982	982	982	982	1787
483	20241226	121700	604897240	982	979	982	978	961
484	20241226	121600	603954630	978	979	979	978	46
485	20241226	121500	603909641	978	978	978	978	2192
486	20241226	121400	601765865	978	976	978	976	1705
487	20241226	121300	600101235	977	976	977	976	593
488	20241226	121200	599522466	977	976	977	976	81
489	20241226	121100	599443409	976	976	976	976	19
490	20241226	121000	599424865	975	976	976	975	106
491	20241226	120900	599321514	977	977	977	977	1
492	20241226	120800	599320537	973	973	973	973	0
493	20241226	120700	599320537	973	972	973	972	99
494	20241226	120600	599224219	973	973	973	973	618
495	20241226	120500	598622905	977	977	977	977	2
496	20241226	120400	598620951	977	977	977	977	1
497	20241226	120300	598619974	977	977	977	977	1
498	20241226	120200	598618997	977	977	977	977	300
499	20241226	120100	598325897	977	977	977	972	31
500	20241226	120000	598295720	977	977	977	977	2
501	20241226	115900	598293766	977	977	977	977	40
502	20241226	115800	598254686	977	977	977	972	12
503	20241226	115700	598243002	977	977	977	977	5
504	20241226	115600	598238117	977	971	977	971	2200
505	20241226	115500	596100137	972	972	972	972	22
506	20241226	115400	596078753	972	972	972	972	0
507	20241226	115300	596078753	972	972	972	972	1
508	20241226	115200	596077781	971	971	971	971	0
509	20241226	115100	596077781	971	971	971	971	1
510	20241226	115000	596076810	968	968	968	968	0
511	20241226	114900	596076810	968	968	968	968	2926
512	20241226	114800	593244442	972	972	972	972	0
513	20241226	114700	593244442	972	972	972	972	1
514	20241226	114600	593243470	972	972	972	972	0
515	20241226	114500	593243470	972	971	972	968	752
516	20241226	114400	592515496	972	972	972	972	0
517	20241226	114300	592515496	972	972	972	972	0
518	20241226	114200	592515496	972	971	972	971	570
519	20241226	114100	591962024	971	971	971	971	0
520	20241226	114000	591962024	971	971	971	971	0
521	20241226	113900	591962024	971	971	971	971	0
522	20241226	113800	591962024	971	970	971	970	542
523	20241226	113700	591435938	970	970	970	970	0
524	20241226	113600	591435938	970	970	970	970	0
525	20241226	113500	591435938	970	967	970	966	1131
526	20241226	113400	590342683	967	967	967	967	1
527	20241226	113300	590341716	965	965	965	965	0
528	20241226	113200	590341716	965	965	965	965	0
529	20241226	113100	590341716	965	965	965	965	0
530	20241226	113000	590341716	965	966	966	965	929
531	20241226	112900	589445115	972	972	972	972	1
532	20241226	112800	589444143	965	971	971	965	5025
533	20241226	112700	584587775	970	972	972	970	1666
534	20241226	112600	582971743	972	968	972	966	4620
535	20241226	112500	578506903	968	969	969	968	3707
536	20241226	112400	574918437	970	970	970	969	2218
537	20241226	112300	572767145	970	973	973	970	2314
538	20241226	112200	570522370	978	978	978	978	1
539	20241226	112100	570521392	978	974	978	974	78
540	20241226	112000	570445180	974	974	978	974	16
541	20241226	111900	570429592	978	978	978	978	25
542	20241226	111800	570405142	978	978	978	978	1
543	20241226	111700	570404164	971	979	979	971	8477
544	20241226	111600	562156293	979	981	981	979	360
545	20241226	111500	561803435	981	981	981	981	207
546	20241226	111400	561600368	981	980	981	980	325
547	20241226	111300	561281583	981	981	981	981	0
548	20241226	111200	561281583	981	981	981	981	115
549	20241226	111100	561168768	979	979	979	979	2805
550	20241226	111000	558422673	979	981	981	979	2438
551	20241226	110900	556035811	981	979	981	979	1487
552	20241226	110800	554579269	979	979	979	979	1
553	20241226	110700	554578290	980	980	980	980	1078
554	20241226	110600	553521850	980	980	980	980	16
555	20241226	110500	553506170	980	980	980	980	4609
556	20241226	110400	548989350	980	979	980	979	222
557	20241226	110300	548771811	973	973	973	973	961
558	20241226	110200	547836758	973	974	974	973	149
559	20241226	110100	547691751	974	974	974	972	304
560	20241226	110000	547395797	971	966	971	965	615
561	20241226	105900	546801478	965	965	970	965	3
562	20241226	105800	546798578	965	966	971	965	711
563	20241226	105700	546109203	971	969	971	967	3933
564	20241226	105600	542304812	969	970	971	969	1869
565	20241226	105500	540492684	971	975	975	971	452
566	20241226	105400	540053784	971	971	971	971	76
567	20241226	105300	539979988	971	971	973	971	749
568	20241226	105200	539251641	971	975	975	971	271
569	20241226	105100	538987726	979	979	979	979	10
570	20241226	105000	538977936	979	979	979	979	15
571	20241226	104900	538963251	979	979	979	979	510
572	20241226	104800	538463961	979	979	979	978	100
573	20241226	104700	538366071	979	978	979	978	3
574	20241226	104600	538363136	971	978	979	971	8
575	20241226	104500	538355324	971	971	979	971	5
576	20241226	104400	538350447	971	971	979	970	326
577	20241226	104300	538034131	970	975	979	970	466
578	20241226	104200	537579549	963	978	978	963	11794
579	20241226	104100	526156962	978	980	980	978	507
580	20241226	104000	525660510	980	982	982	980	4564
581	20241226	103900	521182227	982	984	984	982	1291
582	20241226	103800	519912305	984	985	985	983	1161
583	20241226	103700	518768966	984	984	984	984	219
584	20241226	103600	518553470	984	989	989	984	1561
585	20241226	103500	517010151	989	982	990	981	6848
586	20241226	103400	510284344	982	987	988	982	70
587	20241226	103300	510215322	985	987	987	985	506
588	20241226	103200	509716900	981	978	981	978	667
589	20241226	103100	509062761	978	983	983	978	4127
590	20241226	103000	505017349	981	983	983	981	4019
591	20241226	102900	501070723	987	987	990	987	70
592	20241226	102800	501001630	992	992	992	992	0
593	20241226	102700	501001630	992	995	995	981	2191
594	20241226	102600	498847556	984	997	997	984	924
595	20241226	102500	497934906	997	990	997	990	1200
596	20241226	102400	496741478	994	994	994	984	4
597	20241226	102300	496737522	981	990	995	981	1801
598	20241226	102200	494960882	993	995	995	983	355
599	20241226	102100	494608179	984	993	998	984	19158
600	20241226	102000	475718946	1000	1000	1000	1000	21
601	20241226	101900	475697946	1000	995	1000	993	3001
602	20241226	101800	472717301	1001	999	1002	999	1312
603	20241226	101700	471404188	1003	994	1004	994	1177
604	20241226	101600	470229225	994	986	1003	986	5290
605	20241226	101500	464995870	987	1002	1002	987	15407
606	20241226	101400	449632906	1002	999	1005	999	3586
607	20241226	101300	446041096	997	1000	1009	991	2665
608	20241226	101200	443384175	1000	1007	1015	1000	7742
609	20241226	101100	435607839	1007	1010	1015	1007	40336
610	20241226	101000	394702224	1010	994	1010	994	16798
611	20241226	100900	377807935	995	990	995	989	9087
612	20241226	100800	368808233	985	985	990	985	5702
613	20241226	100700	363182297	985	979	985	979	8197
614	20241226	100600	355124749	975	969	975	969	8391
615	20241226	100500	346974572	969	971	971	969	1416
616	20241226	100400	345601151	972	979	979	972	1602
617	20241226	100300	344042826	979	983	983	975	10067
618	20241226	100200	334203070	983	982	985	979	3010
619	20241226	100100	331247532	981	979	985	978	6789
620	20241226	100000	324573176	985	985	985	985	1501
621	20241226	095900	323094691	986	981	986	981	6859
622	20241226	095800	316337071	976	981	985	974	5414
623	20241226	095700	311037887	974	984	989	973	7808
624	20241226	095600	303371118	985	977	985	975	5048
625	20241226	095500	298439967	977	975	977	975	13344
626	20241226	095400	285412886	976	966	978	966	18559
627	20241226	095300	267407451	966	963	967	963	14101
628	20241226	095200	253807697	963	957	963	956	24241
629	20241226	095100	230571258	957	957	957	956	1973
630	20241226	095000	228684568	956	956	956	956	3723
631	20241226	094900	225125380	956	956	956	955	3721
632	20241226	094800	221570967	956	956	957	956	1607
633	20241226	094700	220034570	956	955	956	955	3943
634	20241226	094600	216268874	956	957	957	956	641
635	20241226	094500	215656068	957	956	957	956	3228
636	20241226	094400	212569971	957	957	957	956	713
637	20241226	094300	211887631	957	960	960	957	4028
638	20241226	094200	208032547	959	959	960	959	123
639	20241226	094100	207914587	958	958	960	958	1989
640	20241226	094000	206008887	960	958	960	958	1700
641	20241226	093900	204378997	960	958	960	958	960
642	20241226	093800	203459275	958	957	958	956	2435
643	20241226	093700	201130961	957	958	958	957	1842
644	20241226	093600	199367986	958	959	960	957	3413
645	20241226	093500	196098188	959	960	960	959	3006
646	20241226	093400	193214506	959	960	960	959	3721
647	20241226	093300	189642660	960	960	964	960	3394
648	20241226	093200	186371246	964	964	964	964	10
649	20241226	093100	186361606	964	964	964	959	2094
650	20241226	093000	184343240	964	965	965	964	838
651	20241226	092900	183535407	958	962	965	958	2299
652	20241226	092800	181327284	960	957	960	955	2455
653	20241226	092700	178977522	957	957	957	955	15344
654	20241226	092600	164302827	958	956	960	956	2160
655	20241226	092500	162233756	957	963	964	957	21482
656	20241226	092400	141618638	965	965	965	961	6504
657	20241226	092300	135355382	965	964	965	963	484
658	20241226	092200	134888651	964	965	965	964	4539
659	20241226	092100	130513054	965	967	967	965	384
660	20241226	092000	130142442	965	968	968	965	10091
661	20241226	091900	120402624	967	967	967	967	27
662	20241226	091800	120376515	968	968	968	966	1822
663	20241226	091700	118613195	968	968	968	966	8691
664	20241226	091600	110215458	968	968	968	967	1928
665	20241226	091500	108350549	968	974	974	968	3827
666	20241226	091400	104627024	975	974	975	974	1995
667	20241226	091300	102683884	974	974	974	974	43
668	20241226	091200	102642002	969	974	976	968	1699
669	20241226	091100	100985934	966	968	969	966	6741
670	20241226	091000	94465257	967	967	969	967	942
671	20241226	090900	93554311	966	967	976	966	5337
672	20241226	090800	88388255	967	976	976	967	2989
673	20241226	090700	85475818	976	970	976	970	6933
674	20241226	090600	78726592	970	964	970	964	7505
675	20241226	090500	71491330	964	990	990	963	24435
676	20241226	090400	47883600	984	994	994	984	6059
677	20241226	090300	41876203	995	1002	1002	995	12450
678	20241226	090200	29425385	1005	1010	1010	1003	3878
679	20241226	090100	25523350	1010	1015	1015	1010	7996
680	20241226	090000	17444330	1015	1016	1016	1010	17183