KissMeData/064550/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194300	1917279530	18800	18800	18800	18800	3410
3	20241226	194200	1917279530	18800	18800	18800	18800	0
4	20241226	194100	1917279530	18800	18800	18800	18800	0
5	20241226	194000	1917279530	18800	18800	18800	18800	0
6	20241226	193900	1917279530	18800	18800	18800	18800	0
7	20241226	193800	1917279530	18800	18800	18800	18800	0
8	20241226	193700	1917279530	18800	18800	18800	18800	0
9	20241226	193600	1917279530	18800	18800	18800	18800	0
10	20241226	193500	1917279530	18800	18800	18800	18800	0
11	20241226	193400	1917279530	18800	18800	18800	18800	0
12	20241226	193300	1917279530	18800	18800	18800	18800	0
13	20241226	193200	1917279530	18800	18800	18800	18800	0
14	20241226	193100	1917279530	18800	18800	18800	18800	0
15	20241226	193000	1917279530	18800	18800	18800	18800	0
16	20241226	192900	1917279530	18800	18800	18800	18800	0
17	20241226	192800	1917279530	18800	18800	18800	18800	0
18	20241226	192700	1917279530	18800	18800	18800	18800	0
19	20241226	192600	1917279530	18800	18800	18800	18800	0
20	20241226	192500	1917279530	18800	18800	18800	18800	0
21	20241226	192400	1917279530	18800	18800	18800	18800	0
22	20241226	192300	1917279530	18800	18800	18800	18800	0
23	20241226	192200	1917279530	18800	18800	18800	18800	0
24	20241226	192100	1917279530	18800	18800	18800	18800	0
25	20241226	192000	1917279530	18800	18800	18800	18800	0
26	20241226	191900	1917279530	18800	18800	18800	18800	0
27	20241226	191800	1917279530	18800	18800	18800	18800	0
28	20241226	191700	1917279530	18800	18800	18800	18800	0
29	20241226	191600	1917279530	18800	18800	18800	18800	0
30	20241226	191500	1917279530	18800	18800	18800	18800	0
31	20241226	191400	1917279530	18800	18800	18800	18800	0
32	20241226	191300	1917279530	18800	18800	18800	18800	3410
33	20241226	191200	1917279530	18800	18800	18800	18800	0
34	20241226	191100	1917279530	18800	18800	18800	18800	0
35	20241226	191000	1917279530	18800	18800	18800	18800	0
36	20241226	190900	1917279530	18800	18800	18800	18800	0
37	20241226	190800	1917279530	18800	18800	18800	18800	0
38	20241226	190700	1917279530	18800	18800	18800	18800	0
39	20241226	190600	1917279530	18800	18800	18800	18800	0
40	20241226	190500	1917279530	18800	18800	18800	18800	0
41	20241226	190400	1917279530	18800	18800	18800	18800	0
42	20241226	190300	1917279530	18800	18800	18800	18800	0
43	20241226	190200	1917279530	18800	18800	18800	18800	0
44	20241226	190100	1917279530	18800	18800	18800	18800	0
45	20241226	190000	1917279530	18800	18800	18800	18800	0
46	20241226	185900	1917279530	18800	18800	18800	18800	0
47	20241226	185800	1917279530	18800	18800	18800	18800	0
48	20241226	185700	1917279530	18800	18800	18800	18800	0
49	20241226	185600	1917279530	18800	18800	18800	18800	0
50	20241226	185500	1917279530	18800	18800	18800	18800	0
51	20241226	185400	1917279530	18800	18800	18800	18800	0
52	20241226	185300	1917279530	18800	18800	18800	18800	0
53	20241226	185200	1917279530	18800	18800	18800	18800	0
54	20241226	185100	1917279530	18800	18800	18800	18800	0
55	20241226	185000	1917279530	18800	18800	18800	18800	0
56	20241226	184900	1917279530	18800	18800	18800	18800	0
57	20241226	184800	1917279530	18800	18800	18800	18800	0
58	20241226	184700	1917279530	18800	18800	18800	18800	0
59	20241226	184600	1917279530	18800	18800	18800	18800	0
60	20241226	184500	1917279530	18800	18800	18800	18800	0
61	20241226	184400	1917279530	18800	18800	18800	18800	0
62	20241226	184300	1917279530	18800	18800	18800	18800	3410
63	20241226	184200	1917279530	18800	18800	18800	18800	0
64	20241226	184100	1917279530	18800	18800	18800	18800	0
65	20241226	184000	1917279530	18800	18800	18800	18800	0
66	20241226	183900	1917279530	18800	18800	18800	18800	0
67	20241226	183800	1917279530	18800	18800	18800	18800	0
68	20241226	183700	1917279530	18800	18800	18800	18800	0
69	20241226	183600	1917279530	18800	18800	18800	18800	0
70	20241226	183500	1917279530	18800	18800	18800	18800	0
71	20241226	183400	1917279530	18800	18800	18800	18800	0
72	20241226	183300	1917279530	18800	18800	18800	18800	0
73	20241226	183200	1917279530	18800	18800	18800	18800	0
74	20241226	183100	1917279530	18800	18800	18800	18800	0
75	20241226	183000	1917279530	18800	18800	18800	18800	0
76	20241226	182900	1917279530	18800	18800	18800	18800	0
77	20241226	182800	1917279530	18800	18800	18800	18800	0
78	20241226	182700	1917279530	18800	18800	18800	18800	0
79	20241226	182600	1917279530	18800	18800	18800	18800	0
80	20241226	182500	1917279530	18800	18800	18800	18800	0
81	20241226	182400	1917279530	18800	18800	18800	18800	0
82	20241226	182300	1917279530	18800	18800	18800	18800	0
83	20241226	182200	1917279530	18800	18800	18800	18800	0
84	20241226	182100	1917279530	18800	18800	18800	18800	0
85	20241226	182000	1917279530	18800	18800	18800	18800	0
86	20241226	181900	1917279530	18800	18800	18800	18800	0
87	20241226	181800	1917279530	18800	18800	18800	18800	0
88	20241226	181700	1917279530	18800	18800	18800	18800	0
89	20241226	181600	1917279530	18800	18800	18800	18800	0
90	20241226	181500	1917279530	18800	18800	18800	18800	0
91	20241226	181400	1917279530	18800	18800	18800	18800	0
92	20241226	181300	1917279530	18800	18800	18800	18800	3410
93	20241226	181200	1917279530	18800	18800	18800	18800	0
94	20241226	181100	1917279530	18800	18800	18800	18800	0
95	20241226	181000	1917279530	18800	18800	18800	18800	0
96	20241226	180900	1917279530	18800	18800	18800	18800	0
97	20241226	180800	1917279530	18800	18800	18800	18800	0
98	20241226	180700	1917279530	18800	18800	18800	18800	0
99	20241226	180600	1917279530	18800	18800	18800	18800	0
100	20241226	180500	1917279530	18800	18800	18800	18800	0
101	20241226	180400	1917279530	18800	18800	18800	18800	0
102	20241226	180300	1917279530	18800	18800	18800	18800	0
103	20241226	180200	1917279530	18800	18800	18800	18800	0
104	20241226	180100	1917279530	18800	18800	18800	18800	0
105	20241226	180000	1917279530	18800	18800	18800	18800	0
106	20241226	175900	1917279530	18800	18800	18800	18800	0
107	20241226	175800	1917279530	18800	18800	18800	18800	0
108	20241226	175700	1917279530	18800	18800	18800	18800	0
109	20241226	175600	1917279530	18800	18800	18800	18800	0
110	20241226	175500	1917279530	18800	18800	18800	18800	0
111	20241226	175400	1917279530	18800	18800	18800	18800	0
112	20241226	175300	1917279530	18800	18800	18800	18800	0
113	20241226	175200	1917279530	18800	18800	18800	18800	0
114	20241226	175100	1917279530	18800	18800	18800	18800	0
115	20241226	175000	1917279530	18800	18800	18800	18800	0
116	20241226	174900	1917279530	18800	18800	18800	18800	0
117	20241226	174800	1917279530	18800	18800	18800	18800	0
118	20241226	174700	1917279530	18800	18800	18800	18800	0
119	20241226	174600	1917279530	18800	18800	18800	18800	0
120	20241226	174500	1917279530	18800	18800	18800	18800	0
121	20241226	174400	1917279530	18800	18800	18800	18800	0
122	20241226	174300	1917279530	18800	18800	18800	18800	3410
123	20241226	174200	1917279530	18800	18800	18800	18800	0
124	20241226	174100	1917279530	18800	18800	18800	18800	0
125	20241226	174000	1917279530	18800	18800	18800	18800	0
126	20241226	173900	1917279530	18800	18800	18800	18800	0
127	20241226	173800	1917279530	18800	18800	18800	18800	0
128	20241226	173700	1917279530	18800	18800	18800	18800	0
129	20241226	173600	1917279530	18800	18800	18800	18800	0
130	20241226	173500	1917279530	18800	18800	18800	18800	0
131	20241226	173400	1917279530	18800	18800	18800	18800	0
132	20241226	173300	1917279530	18800	18800	18800	18800	0
133	20241226	173200	1917279530	18800	18800	18800	18800	0
134	20241226	173100	1917279530	18800	18800	18800	18800	0
135	20241226	173000	1917279530	18800	18800	18800	18800	0
136	20241226	172900	1917279530	18800	18800	18800	18800	0
137	20241226	172800	1917279530	18800	18800	18800	18800	0
138	20241226	172700	1917279530	18800	18800	18800	18800	0
139	20241226	172600	1917279530	18800	18800	18800	18800	0
140	20241226	172500	1917279530	18800	18800	18800	18800	0
141	20241226	172400	1917279530	18800	18800	18800	18800	0
142	20241226	172300	1917279530	18800	18800	18800	18800	0
143	20241226	172200	1917279530	18800	18800	18800	18800	0
144	20241226	172100	1917279530	18800	18800	18800	18800	0
145	20241226	172000	1917279530	18800	18800	18800	18800	0
146	20241226	171900	1917279530	18800	18800	18800	18800	0
147	20241226	171800	1917279530	18800	18800	18800	18800	0
148	20241226	171700	1917279530	18800	18800	18800	18800	0
149	20241226	171600	1917279530	18800	18800	18800	18800	0
150	20241226	171500	1917279530	18800	18800	18800	18800	0
151	20241226	171400	1917279530	18800	18800	18800	18800	0
152	20241226	171300	1917279530	18800	18800	18800	18800	3410
153	20241226	171200	1917279530	18800	18800	18800	18800	0
154	20241226	171100	1917279530	18800	18800	18800	18800	0
155	20241226	171000	1917279530	18800	18800	18800	18800	0
156	20241226	170900	1917279530	18800	18800	18800	18800	0
157	20241226	170800	1917279530	18800	18800	18800	18800	0
158	20241226	170700	1917279530	18800	18800	18800	18800	0
159	20241226	170600	1917279530	18800	18800	18800	18800	0
160	20241226	170500	1917279530	18800	18800	18800	18800	0
161	20241226	170400	1917279530	18800	18800	18800	18800	0
162	20241226	170300	1917279530	18800	18800	18800	18800	0
163	20241226	170200	1917279530	18800	18800	18800	18800	0
164	20241226	170100	1917279530	18800	18800	18800	18800	0
165	20241226	170000	1917279530	18800	18800	18800	18800	0
166	20241226	165900	1917279530	18800	18800	18800	18800	0
167	20241226	165800	1917279530	18800	18800	18800	18800	0
168	20241226	165700	1917279530	18800	18800	18800	18800	0
169	20241226	165600	1917279530	18800	18800	18800	18800	0
170	20241226	165500	1917279530	18800	18800	18800	18800	0
171	20241226	165400	1917279530	18800	18800	18800	18800	0
172	20241226	165300	1917279530	18800	18800	18800	18800	0
173	20241226	165200	1917279530	18800	18800	18800	18800	0
174	20241226	165100	1917279530	18800	18800	18800	18800	0
175	20241226	165000	1917279530	18800	18800	18800	18800	0
176	20241226	164900	1917279530	18800	18800	18800	18800	0
177	20241226	164800	1917279530	18800	18800	18800	18800	0
178	20241226	164700	1917279530	18800	18800	18800	18800	0
179	20241226	164600	1917279530	18800	18800	18800	18800	0
180	20241226	164500	1917279530	18800	18800	18800	18800	0
181	20241226	164400	1917279530	18800	18800	18800	18800	0
182	20241226	164300	1917279530	18800	18800	18800	18800	3410
183	20241226	164200	1917279530	18800	18800	18800	18800	0
184	20241226	164100	1917279530	18800	18800	18800	18800	0
185	20241226	164000	1917279530	18800	18800	18800	18800	0
186	20241226	163900	1917279530	18800	18800	18800	18800	0
187	20241226	163800	1917279530	18800	18800	18800	18800	0
188	20241226	163700	1917279530	18800	18800	18800	18800	0
189	20241226	163600	1917279530	18800	18800	18800	18800	0
190	20241226	163500	1917279530	18800	18800	18800	18800	0
191	20241226	163400	1917279530	18800	18800	18800	18800	0
192	20241226	163300	1917279530	18800	18800	18800	18800	0
193	20241226	163200	1917279530	18800	18800	18800	18800	0
194	20241226	163100	1917279530	18800	18800	18800	18800	0
195	20241226	163000	1917279530	18800	18800	18800	18800	0
196	20241226	162900	1917279530	18800	18800	18800	18800	0
197	20241226	162800	1917279530	18800	18800	18800	18800	0
198	20241226	162700	1917279530	18800	18800	18800	18800	0
199	20241226	162600	1917279530	18800	18800	18800	18800	0
200	20241226	162500	1917279530	18800	18800	18800	18800	0
201	20241226	162400	1917279530	18800	18800	18800	18800	0
202	20241226	162300	1917279530	18800	18800	18800	18800	0
203	20241226	162200	1917279530	18800	18800	18800	18800	0
204	20241226	162100	1917279530	18800	18800	18800	18800	0
205	20241226	162000	1917279530	18800	18800	18800	18800	0
206	20241226	161900	1917279530	18800	18800	18800	18800	0
207	20241226	161800	1917279530	18800	18800	18800	18800	0
208	20241226	161700	1917279530	18800	18800	18800	18800	0
209	20241226	161600	1917279530	18800	18800	18800	18800	0
210	20241226	161500	1917279530	18800	18800	18800	18800	0
211	20241226	161400	1917279530	18800	18800	18800	18800	0
212	20241226	161300	1917279530	18800	18800	18800	18800	3410
213	20241226	161200	1917279530	18800	18800	18800	18800	0
214	20241226	161100	1917279530	18800	18800	18800	18800	0
215	20241226	161000	1917279530	18800	18800	18800	18800	0
216	20241226	160900	1917279530	18800	18800	18800	18800	0
217	20241226	160800	1917279530	18800	18800	18800	18800	0
218	20241226	160700	1917279530	18800	18800	18800	18800	0
219	20241226	160600	1917279530	18800	18800	18800	18800	0
220	20241226	160500	1917279530	18800	18800	18800	18800	0
221	20241226	160400	1917279530	18800	18800	18800	18800	0
222	20241226	160300	1917279530	18800	18800	18800	18800	0
223	20241226	160200	1917279530	18800	18800	18800	18800	0
224	20241226	160100	1917279530	18800	18800	18800	18800	0
225	20241226	160000	1917279530	18800	18800	18800	18800	0
226	20241226	155900	1917279530	18800	18800	18800	18800	0
227	20241226	155800	1917279530	18800	18800	18800	18800	0
228	20241226	155700	1917279530	18800	18800	18800	18800	0
229	20241226	155600	1917279530	18800	18800	18800	18800	0
230	20241226	155500	1917279530	18800	18800	18800	18800	0
231	20241226	155400	1917279530	18800	18800	18800	18800	0
232	20241226	155300	1917279530	18800	18800	18800	18800	0
233	20241226	155200	1917279530	18800	18800	18800	18800	0
234	20241226	155100	1917279530	18800	18800	18800	18800	0
235	20241226	155000	1917279530	18800	18800	18800	18800	0
236	20241226	154900	1917279530	18800	18800	18800	18800	0
237	20241226	154800	1917279530	18800	18800	18800	18800	0
238	20241226	154700	1917279530	18800	18800	18800	18800	0
239	20241226	154600	1917279530	18800	18800	18800	18800	0
240	20241226	154500	1917279530	18800	18800	18800	18800	0
241	20241226	154400	1917279530	18800	18800	18800	18800	0
242	20241226	154300	1917279530	18800	18800	18800	18800	3410
243	20241226	154200	1917279530	18800	18800	18800	18800	0
244	20241226	154100	1917279530	18800	18800	18800	18800	0
245	20241226	154000	1917279530	18800	18800	18800	18800	0
246	20241226	153900	1917279530	18800	18800	18800	18800	0
247	20241226	153800	1917279530	18800	18800	18800	18800	0
248	20241226	153700	1917279530	18800	18800	18800	18800	0
249	20241226	153600	1917279530	18800	18800	18800	18800	0
250	20241226	153500	1917279530	18800	18800	18800	18800	0
251	20241226	153400	1917279530	18800	18800	18800	18800	0
252	20241226	153300	1917279530	18800	18800	18800	18800	0
253	20241226	153200	1917279530	18800	18800	18800	18800	0
254	20241226	153100	1917279530	18800	18800	18800	18800	0
255	20241226	153000	1917279530	18800	18800	18800	18800	3410
256	20241226	152900	1853171530	18820	18820	18820	18820	0
257	20241226	152800	1853171530	18820	18820	18820	18820	0
258	20241226	152700	1853171530	18820	18820	18820	18820	0
259	20241226	152600	1853171530	18820	18820	18820	18820	0
260	20241226	152500	1853171530	18820	18820	18820	18820	0
261	20241226	152400	1853171530	18820	18820	18820	18820	0
262	20241226	152300	1853171530	18820	18820	18820	18820	0
263	20241226	152200	1853171530	18820	18820	18820	18820	0
264	20241226	152100	1853171530	18820	18820	18820	18820	0
265	20241226	152000	1853171530	18820	18820	18820	18820	0
266	20241226	151900	1853171530	18820	18820	18820	18790	245
267	20241226	151800	1848564620	18810	18820	18820	18810	18
268	20241226	151700	1848226030	18800	18810	18810	18800	529
269	20241226	151600	1838280600	18800	18830	18830	18800	480
270	20241226	151500	1829251590	18830	18840	18840	18830	461
271	20241226	151400	1820569960	18830	18830	18840	18830	400
272	20241226	151300	1813036960	18840	18830	18840	18810	902
273	20241226	151200	1796058300	18840	18840	18840	18820	589
274	20241226	151100	1784967510	18840	18830	18840	18820	380
275	20241226	151000	1777812130	18830	18830	18860	18830	181
276	20241226	150900	1774398800	18830	18860	18860	18830	832
277	20241226	150800	1758722650	18860	18870	18870	18860	323
278	20241226	150700	1752628690	18870	18880	18880	18870	110
279	20241226	150600	1750551990	18890	18890	18890	18890	90
280	20241226	150500	1748851890	18900	18890	18900	18890	863
281	20241226	150400	1732545870	18900	18890	18900	18870	366
282	20241226	150300	1725634620	18900	18880	18900	18880	313
283	20241226	150200	1719721880	18890	18880	18890	18880	184
284	20241226	150100	1716246610	18880	18880	18880	18870	37
285	20241226	150000	1715548400	18880	18870	18880	18870	146
286	20241226	145900	1712792030	18880	18840	18890	18840	57
287	20241226	145800	1711715900	18850	18870	18870	18850	47
288	20241226	145700	1710829040	18890	18870	18900	18870	157
289	20241226	145600	1707864670	18850	18850	18850	18850	10
290	20241226	145500	1707676170	18850	18850	18850	18850	90
291	20241226	145400	1705979670	18830	18840	18840	18830	363
292	20241226	145300	1699143080	18840	18840	18850	18840	406
293	20241226	145200	1691492430	18850	18850	18850	18850	365
294	20241226	145100	1684612180	18850	18850	18850	18850	10
295	20241226	145000	1684423680	18850	18850	18850	18850	3
296	20241226	144900	1684367130	18850	18850	18850	18850	0
297	20241226	144800	1684367130	18850	18850	18850	18850	1
298	20241226	144700	1684348280	18820	18820	18820	18820	0
299	20241226	144600	1684348280	18820	18810	18820	18810	48
300	20241226	144500	1683445200	18820	18860	18870	18820	249
301	20241226	144400	1678755860	18870	18870	18870	18870	0
302	20241226	144300	1678755860	18870	18850	18870	18850	45
303	20241226	144200	1677906840	18830	18830	18830	18820	605
304	20241226	144100	1666517510	18830	18830	18830	18820	83
305	20241226	144000	1664954670	18830	18830	18830	18830	159
306	20241226	143900	1661960700	18820	18830	18830	18820	207
307	20241226	143800	1658064920	18830	18880	18880	18830	427
308	20241226	143700	1650022590	18880	18870	18880	18860	195
309	20241226	143600	1646342300	18920	18920	18920	18920	0
310	20241226	143500	1646342300	18920	18920	18920	18920	0
311	20241226	143400	1646342300	18920	18920	18920	18920	0
312	20241226	143300	1646342300	18920	18920	18920	18920	3
313	20241226	143200	1646285540	18900	18890	18900	18890	135
314	20241226	143100	1643734490	18900	18870	18900	18870	57
315	20241226	143000	1642658460	18880	18850	18880	18830	293
316	20241226	142900	1637134480	18850	18850	18850	18850	0
317	20241226	142800	1637134480	18850	18850	18850	18850	45
318	20241226	142700	1636286230	18850	18810	18850	18810	314
319	20241226	142600	1630370170	18840	18830	18840	18800	2001
320	20241226	142500	1592725050	18840	18840	18840	18840	0
321	20241226	142400	1592725050	18840	18840	18840	18840	318
322	20241226	142300	1586733930	18840	18840	18840	18840	102
323	20241226	142200	1584812250	18830	18820	18830	18820	17
324	20241226	142100	1584492260	18820	18820	18820	18820	41
325	20241226	142000	1583720640	18850	18850	18850	18850	13
326	20241226	141900	1583475590	18820	18850	18850	18820	452
327	20241226	141800	1574959480	18850	18850	18850	18850	0
328	20241226	141700	1574959480	18850	18850	18850	18850	11
329	20241226	141600	1574752130	18850	18860	18870	18850	375
330	20241226	141500	1567682560	18870	18870	18870	18870	56
331	20241226	141400	1566625840	18880	18890	18900	18880	21
332	20241226	141300	1566229170	18900	18900	18900	18900	0
333	20241226	141200	1566229170	18900	18900	18900	18900	17
334	20241226	141100	1565907870	18890	18890	18890	18890	50
335	20241226	141000	1564963370	18890	18890	18890	18890	101
336	20241226	140900	1563055480	18890	18890	18890	18890	300
337	20241226	140800	1557388480	18890	18850	18890	18850	45
338	20241226	140700	1556539190	18850	18850	18890	18850	32
339	20241226	140600	1555935630	18840	18900	18900	18840	730
340	20241226	140500	1542167760	18900	18850	18900	18850	37
341	20241226	140400	1541469870	18840	18840	18840	18840	0
342	20241226	140300	1541469870	18840	18910	18910	18840	825
343	20241226	140200	1525924880	18910	18910	18910	18910	10
344	20241226	140100	1525735780	18910	18910	18910	18910	1
345	20241226	140000	1525716870	18840	18920	18920	18840	230
346	20241226	135900	1521383350	18820	18830	18920	18810	358
347	20241226	135800	1514640080	18870	18870	18870	18840	239
348	20241226	135700	1510133680	18930	18860	18930	18850	515
349	20241226	135600	1500425290	18860	18950	18950	18860	433
350	20241226	135500	1492252790	18890	18890	18890	18890	1
351	20241226	135400	1492233900	18910	18950	18950	18910	79
352	20241226	135300	1490739850	18910	18890	18960	18880	114
353	20241226	135200	1488582820	18880	18960	18960	18880	977
354	20241226	135100	1470123930	18960	18960	18960	18960	1
355	20241226	135000	1470104970	18970	18940	18970	18890	3224
356	20241226	134900	1409184750	18950	18980	18980	18950	134
357	20241226	134800	1406643330	18970	18940	18980	18920	790
358	20241226	134700	1391688410	18980	18980	18980	18940	938
359	20241226	134600	1373921610	18950	18950	18950	18950	2
360	20241226	134500	1373883710	18980	18950	18980	18950	75
361	20241226	134400	1372462250	18980	18980	18980	18950	38
362	20241226	134300	1371741670	18950	18980	18980	18940	1575
363	20241226	134200	1341894740	18970	18970	18970	18970	708
364	20241226	134100	1328463980	18980	18980	18980	18980	4
365	20241226	134000	1328388060	18980	18980	18980	18980	545
366	20241226	133900	1318043960	19030	19030	19030	19030	135
367	20241226	133800	1315474910	19030	19030	19030	19030	0
368	20241226	133700	1315474910	19030	19030	19030	19030	4
369	20241226	133600	1315398790	19030	19030	19030	19030	4
370	20241226	133500	1315322670	18980	19030	19030	18980	129
371	20241226	133400	1312873620	19000	19030	19030	19000	45
372	20241226	133300	1312018500	19030	19030	19030	19030	0
373	20241226	133200	1312018500	19030	19000	19030	19000	134
374	20241226	133100	1309472380	19040	19040	19040	19040	4
375	20241226	133000	1309396220	19040	19040	19040	19040	4
376	20241226	132900	1309320060	19040	19040	19040	19040	0
377	20241226	132800	1309320060	19040	19010	19040	19000	39
378	20241226	132700	1308578750	19040	19040	19040	19040	7
379	20241226	132600	1308445470	19020	19040	19040	19020	9
380	20241226	132500	1308274210	19040	19040	19040	19040	4
381	20241226	132400	1308198050	19040	19040	19040	19040	1
382	20241226	132300	1308179010	19040	19040	19040	19040	4
383	20241226	132200	1308102850	19040	19040	19040	19040	4
384	20241226	132100	1308026690	19040	19040	19040	19040	4
385	20241226	132000	1307950530	19030	19040	19040	19030	315
386	20241226	131900	1301954560	19050	19050	19050	19050	4
387	20241226	131800	1301878360	19050	19050	19050	19050	9
388	20241226	131700	1301706910	19050	19050	19050	19050	4
389	20241226	131600	1301630710	19030	19030	19030	19030	35
390	20241226	131500	1300964660	19030	19020	19030	19020	50
391	20241226	131400	1300013620	19030	19030	19030	19020	341
392	20241226	131300	1293524400	19050	19040	19050	19040	50
393	20241226	131200	1292572360	19060	19060	19060	19060	4
394	20241226	131100	1292496120	19070	19070	19070	19070	0
395	20241226	131000	1292496120	19070	19030	19070	19030	9
396	20241226	130900	1292324690	19070	19070	19070	19070	4
397	20241226	130800	1292248410	19070	19070	19070	19070	4
398	20241226	130700	1292172130	19060	19060	19060	19050	139
399	20241226	130600	1289523130	19070	19060	19070	19060	394
400	20241226	130500	1282013450	19050	19050	19050	19050	4
401	20241226	130400	1281937250	19050	19050	19050	19050	23
402	20241226	130300	1281499100	19060	19060	19060	19060	4
403	20241226	130200	1281422860	19060	19060	19060	19060	0
404	20241226	130100	1281422860	19060	19060	19070	19030	209
405	20241226	130000	1277441090	19070	19070	19070	19070	4
406	20241226	125900	1277364810	19070	19060	19070	19060	102
407	20241226	125800	1275420630	19060	19060	19060	19060	0
408	20241226	125700	1275420630	19060	19050	19060	19030	221
409	20241226	125600	1271211420	19050	19050	19070	19050	36
410	20241226	125500	1270525540	19050	19050	19070	19050	11
411	20241226	125400	1270315910	19070	19070	19070	19070	50
412	20241226	125300	1269362410	19080	19070	19080	19070	73
413	20241226	125200	1267970250	19070	19080	19080	19070	7
414	20241226	125100	1267836720	19070	19030	19080	19030	625
415	20241226	125000	1255936770	19030	19030	19030	19030	5
416	20241226	124900	1255841620	19030	19030	19030	19030	0
417	20241226	124800	1255841620	19030	18970	19030	18970	11
418	20241226	124700	1255632710	18970	19000	19030	18970	682
419	20241226	124600	1242677170	19030	19010	19030	19010	13
420	20241226	124500	1242429960	19030	19030	19030	19030	0
421	20241226	124400	1242429960	19030	19030	19030	19030	4
422	20241226	124300	1242353840	19030	19040	19040	19030	265
423	20241226	124200	1237310850	19040	18990	19040	18990	3031
424	20241226	124100	1179708090	18990	19000	19000	18990	84
425	20241226	124000	1178112390	18970	18970	18970	18970	0
426	20241226	123900	1178112390	18970	19000	19000	18970	54
427	20241226	123800	1177087760	18990	19000	19000	18990	54
428	20241226	123700	1176062260	19000	19000	19000	19000	4
429	20241226	123600	1175986260	18990	18990	18990	18990	81
430	20241226	123500	1174448070	18990	18990	18990	18990	4
431	20241226	123400	1174372110	18990	18990	18990	18990	4
432	20241226	123300	1174296150	19000	19000	19000	19000	4
433	20241226	123200	1174220150	18990	18990	18990	18990	30
434	20241226	123100	1173650450	18990	19000	19000	18990	20
435	20241226	123000	1173270610	19000	18990	19000	18990	107
436	20241226	122900	1171238640	18990	19000	19000	18990	14
437	20241226	122800	1170972740	18990	18960	18990	18960	275
438	20241226	122700	1165756940	18960	18960	18960	18960	120
439	20241226	122600	1163481740	18960	18960	18960	18960	5
440	20241226	122500	1163386940	18960	18960	18960	18960	299
441	20241226	122400	1157717900	18960	18960	18960	18960	4
442	20241226	122300	1157642060	18950	18960	18960	18950	77
443	20241226	122200	1156182600	18960	18940	18960	18940	14
444	20241226	122100	1155917360	18960	18960	18960	18960	49
445	20241226	122000	1154988320	18960	18960	18960	18960	4
446	20241226	121900	1154912480	18960	18960	18960	18960	7
447	20241226	121800	1154779760	18940	18970	18970	18940	1242
448	20241226	121700	1131241780	19000	19000	19000	19000	4
449	20241226	121600	1131165780	18950	18950	19000	18950	43
450	20241226	121500	1130350720	18960	19000	19000	18960	628
451	20241226	121400	1118443680	19000	19000	19000	19000	10
452	20241226	121300	1118253680	19000	19000	19000	19000	4
453	20241226	121200	1118177680	18960	18970	19000	18960	12
454	20241226	121100	1117949960	19010	18970	19010	18970	13
455	20241226	121000	1117703190	18970	18970	18970	18970	25
456	20241226	120900	1117228940	19020	18980	19020	18980	124
457	20241226	120800	1114875260	18980	19020	19020	18980	54
458	20241226	120700	1113849760	19030	19030	19030	19030	29
459	20241226	120600	1113297890	19000	19030	19030	19000	5
460	20241226	120500	1113202770	19030	19030	19030	19030	0
461	20241226	120400	1113202770	19030	18990	19030	18990	5
462	20241226	120300	1113107660	19030	18990	19030	18990	35
463	20241226	120200	1112442810	19040	19040	19040	19040	4
464	20241226	120100	1112366650	19040	19040	19040	19040	43
465	20241226	120000	1111547930	19040	19040	19040	19040	4
466	20241226	115900	1111471770	19050	19000	19050	19000	659
467	20241226	115800	1098950570	19050	19050	19050	19050	9
468	20241226	115700	1098779120	19000	19000	19000	19000	10
469	20241226	115600	1098589120	19060	19060	19060	19060	4
470	20241226	115500	1098512880	18990	19000	19060	18990	63
471	20241226	115400	1097315770	19060	19060	19060	19060	5
472	20241226	115300	1097220470	19000	19060	19060	19000	54
473	20241226	115200	1096194230	19060	19000	19060	19000	25
474	20241226	115100	1095717910	19060	19060	19060	19060	4
475	20241226	115000	1095641670	19060	19060	19060	19060	4
476	20241226	114900	1095565430	19060	19060	19060	19060	4
477	20241226	114800	1095489190	19060	19060	19060	19060	20
478	20241226	114700	1095107990	19060	19060	19060	19060	9
479	20241226	114600	1094936450	19060	19060	19060	19060	4
480	20241226	114500	1094860210	19070	19070	19070	19070	4
481	20241226	114400	1094783930	19070	19070	19070	19070	4
482	20241226	114300	1094707650	19050	19050	19050	19050	20
483	20241226	114200	1094326650	19080	19030	19080	19030	143
484	20241226	114100	1091604160	19030	19030	19030	19030	130
485	20241226	114000	1089130260	19020	19010	19020	19010	130
486	20241226	113900	1086658760	19010	19000	19010	19000	88
487	20241226	113800	1084986750	19000	19000	19000	19000	5
488	20241226	113700	1084891750	19000	19000	19000	19000	4
489	20241226	113600	1084815750	19000	19000	19000	19000	4
490	20241226	113500	1084739750	19000	19000	19000	19000	19
491	20241226	113400	1084378750	19000	19000	19000	19000	4
492	20241226	113300	1084302750	18970	19000	19000	18970	15
493	20241226	113200	1084017780	19000	19010	19010	19000	6
494	20241226	113100	1083903730	19010	19000	19010	19000	505
495	20241226	113000	1074306370	19000	19000	19000	19000	0
496	20241226	112900	1074306370	19000	19000	19000	19000	4
497	20241226	112800	1074230370	18990	19000	19000	18990	40
498	20241226	112700	1073470730	19000	19000	19000	18990	136
499	20241226	112600	1070887240	19000	18980	19000	18980	84
500	20241226	112500	1069292250	18980	18970	18980	18970	84
501	20241226	112400	1067698520	18970	18970	18970	18970	4
502	20241226	112300	1067622640	18960	18960	18960	18960	47
503	20241226	112200	1066731520	18960	18960	18960	18960	5
504	20241226	112100	1066636720	18940	18960	18960	18940	101
505	20241226	112000	1064721780	18960	18960	18960	18960	26
506	20241226	111900	1064228820	18960	18960	18960	18940	180
507	20241226	111800	1060818230	18960	18960	18960	18960	5
508	20241226	111700	1060723430	18950	18960	18960	18950	371
509	20241226	111600	1053692530	18960	18960	18960	18960	15
510	20241226	111500	1053408130	18960	18960	18960	18960	4
511	20241226	111400	1053332290	18960	18960	18960	18940	23
512	20241226	111300	1052896350	18970	18970	18970	18970	0
513	20241226	111200	1052896350	18970	18970	18970	18970	4
514	20241226	111100	1052820470	18970	18970	18970	18970	4
515	20241226	111000	1052744590	18930	18970	18970	18930	57
516	20241226	110900	1051663380	18970	18970	18970	18970	3
517	20241226	110800	1051606470	18970	18970	18970	18970	100
518	20241226	110700	1049709470	18960	18960	18960	18960	3
519	20241226	110600	1049652590	18960	18960	18960	18960	3
520	20241226	110500	1049595710	18930	18920	18960	18920	10
521	20241226	110400	1049406330	18920	18930	18930	18920	100
522	20241226	110300	1047514310	18960	18970	18970	18960	4
523	20241226	110200	1047438460	18970	18920	18970	18920	4
524	20241226	110100	1047362630	18970	18970	18970	18970	5
525	20241226	110000	1047267780	18970	18930	18970	18930	535
526	20241226	105900	1037125430	18930	18930	18930	18930	15
527	20241226	105800	1036841480	18910	18910	18910	18910	0
528	20241226	105700	1036841480	18910	18920	18920	18910	102
529	20241226	105600	1034912020	18930	18940	18940	18930	25
530	20241226	105500	1034438670	18970	18970	18970	18970	0
531	20241226	105400	1034438670	18970	18950	18970	18920	101
532	20241226	105300	1032527100	18950	18970	18970	18950	23
533	20241226	105200	1032090930	18960	18960	18960	18960	20
534	20241226	105100	1031711730	18950	18950	18950	18950	0
535	20241226	105000	1031711730	18950	18950	18950	18950	0
536	20241226	104900	1031711730	18950	18950	18950	18950	25
537	20241226	104800	1031237980	18930	18940	18940	18930	220
538	20241226	104700	1027073200	18940	18940	18940	18940	5
539	20241226	104600	1026978500	18930	18930	18940	18930	24
540	20241226	104500	1026524130	18930	18930	18930	18930	90
541	20241226	104400	1024820430	19000	19000	19000	19000	0
542	20241226	104300	1024820430	19000	19000	19000	19000	0
543	20241226	104200	1024820430	19000	19000	19000	19000	0
544	20241226	104100	1024820430	19000	19000	19000	19000	0
545	20241226	104000	1024820430	19000	18980	19000	18980	131
546	20241226	103900	1022333090	19000	18930	19000	18930	1021
547	20241226	103800	1002938660	18930	18930	18930	18930	45
548	20241226	103700	1002086810	18890	18920	18920	18890	1317
549	20241226	103600	977188530	18930	18950	18950	18930	406
550	20241226	103500	969501900	18950	18950	18950	18950	1
551	20241226	103400	969482950	18960	18960	18960	18960	45
552	20241226	103300	968629750	18940	18940	18940	18940	0
553	20241226	103200	968629750	18940	18940	18940	18940	2
554	20241226	103100	968591870	18950	18940	18950	18940	123
555	20241226	103000	966262120	18940	18950	18950	18940	52
556	20241226	102900	965276810	18950	18940	18970	18940	52
557	20241226	102800	964290890	18940	18960	18980	18940	757
558	20241226	102700	949949570	18960	18970	18970	18960	30
559	20241226	102600	949380720	18960	18970	18970	18960	258
560	20241226	102500	944487930	19000	19000	19000	19000	0
561	20241226	102400	944487930	19000	18990	19000	18990	1067
562	20241226	102300	924215240	18960	18960	18960	18960	1
563	20241226	102200	924196280	18960	18950	18960	18950	13
564	20241226	102100	923949850	18950	18960	19000	18950	421
565	20241226	102000	915956840	18950	18950	18990	18950	14
566	20241226	101900	915691260	18950	18950	18990	18950	363
567	20241226	101800	908800960	18950	18950	18960	18950	83
568	20241226	101700	907227600	18970	18950	18970	18950	28
569	20241226	101600	906696470	18950	18940	18980	18940	59
570	20241226	101500	905577080	18940	18990	18990	18930	16
571	20241226	101400	905273820	18930	18930	18930	18930	36
572	20241226	101300	904592340	18990	18930	18990	18920	114
573	20241226	101200	902434220	18930	18950	18950	18930	981
574	20241226	101100	883844440	18950	18940	18990	18930	157
575	20241226	101000	880868340	18940	18940	18940	18940	42
576	20241226	100900	880072860	18940	18930	18950	18930	17
577	20241226	100800	879750940	18930	18930	18930	18930	9
578	20241226	100700	879580570	18940	18940	18950	18940	70
579	20241226	100600	878254270	18940	18900	18940	18900	975
580	20241226	100500	859787850	18900	18890	18940	18870	95
581	20241226	100400	857994840	18870	18940	18940	18850	3176
582	20241226	100300	797957590	18940	18940	18940	18940	10
583	20241226	100200	797768190	18940	18950	18950	18920	1230
584	20241226	100100	774476680	18960	18970	18970	18960	441
585	20241226	100000	766112190	18970	18970	18970	18970	6
586	20241226	095900	765998370	18970	18980	18980	18960	81
587	20241226	095800	764461380	18980	18970	18980	18970	14
588	20241226	095700	764195770	18970	19000	19000	18970	253
589	20241226	095600	759395980	19000	19000	19010	18970	20
590	20241226	095500	759016220	19000	18990	19000	18970	229
591	20241226	095400	754667830	18990	18990	18990	18990	111
592	20241226	095300	752559940	19000	19050	19050	19000	152
593	20241226	095200	749671890	19080	19080	19080	19080	0
594	20241226	095100	749671890	19080	19080	19080	19080	1
595	20241226	095000	749652810	18980	19000	19000	18980	52
596	20241226	094900	748665410	19000	19010	19010	19000	334
597	20241226	094800	742318860	19010	19080	19080	19010	20
598	20241226	094700	741938240	19090	19090	19090	19090	21
599	20241226	094600	741537350	19010	19020	19090	19010	32
600	20241226	094500	740928140	19020	19050	19100	19020	36
601	20241226	094400	740241570	19100	19010	19100	19000	190
602	20241226	094300	736622550	19010	18960	19010	18940	293
603	20241226	094200	731063830	18960	19010	19010	18950	131
604	20241226	094100	728579770	19010	19000	19010	18970	2297
605	20241226	094000	684947680	19010	19050	19050	19010	1313
606	20241226	093900	659969390	19050	19060	19120	19050	454
607	20241226	093800	651297900	19060	19080	19080	19050	1639
608	20241226	093700	620065400	19100	19100	19130	19100	62
609	20241226	093600	618881140	19130	19130	19130	19080	538
610	20241226	093500	608610410	19130	19130	19130	19130	0
611	20241226	093400	608610410	19130	19120	19130	19120	503
612	20241226	093300	598989140	19120	19110	19120	19110	609
613	20241226	093200	587345760	19120	19120	19120	19070	914
614	20241226	093100	569912400	19120	19120	19130	19120	96
615	20241226	093000	568076820	19080	19080	19080	19080	1
616	20241226	092900	568057740	19130	19070	19130	19070	58
617	20241226	092800	566948500	19070	19130	19130	19070	105
618	20241226	092700	564945700	19120	19120	19120	19120	0
619	20241226	092600	564945700	19120	19140	19140	19070	104
620	20241226	092500	562959840	19150	19150	19150	19150	1
621	20241226	092400	562940690	19150	19150	19150	19150	15
622	20241226	092300	562653440	19150	19110	19150	19100	168
623	20241226	092200	559441450	19120	19120	19120	19000	973
624	20241226	092100	540904690	19120	19120	19120	19120	18
625	20241226	092000	540560530	19120	19180	19180	19120	1055
626	20241226	091900	520358010	19180	19200	19200	19170	588
627	20241226	091800	509082710	19180	19230	19230	19180	1106
628	20241226	091700	487832070	19220	19280	19280	19220	92
629	20241226	091600	486058420	19210	19270	19310	19210	1697
630	20241226	091500	453391890	19330	19310	19330	19280	1878
631	20241226	091400	417136170	19310	19410	19460	19270	757
632	20241226	091300	402466440	19410	19570	19590	19400	4905
633	20241226	091200	306946060	19690	19710	19710	19350	2849
634	20241226	091100	251287210	19720	19160	19760	19160	6902
635	20241226	091000	117537010	19140	19160	19160	19140	322
636	20241226	090900	111370080	19160	19150	19170	19150	51
637	20241226	090800	110392890	19140	19150	19190	19140	453
638	20241226	090700	101706130	19190	19150	19190	19150	11
639	20241226	090600	101495440	19140	19140	19140	19140	80
640	20241226	090500	99964240	19150	19200	19200	19150	303
641	20241226	090400	94153480	19200	19190	19200	19190	413
642	20241226	090300	86227900	19200	19250	19250	19200	1111
643	20241226	090200	64870400	19250	19240	19270	19210	1578
644	20241226	090100	34521950	19250	19250	19250	19250	1
645	20241226	090000	34502700	19250	19200	19250	19200	1796