KissMeData/115500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201600	6675703470	9700	9700	9700	9700	11669
3	20241226	201500	6675703470	9700	9700	9700	9700	0
4	20241226	201400	6675703470	9700	9700	9700	9700	0
5	20241226	201300	6675703470	9700	9700	9700	9700	0
6	20241226	201200	6675703470	9700	9700	9700	9700	0
7	20241226	201100	6675703470	9700	9700	9700	9700	0
8	20241226	201000	6675703470	9700	9700	9700	9700	0
9	20241226	200900	6675703470	9700	9700	9700	9700	0
10	20241226	200800	6675703470	9700	9700	9700	9700	0
11	20241226	200700	6675703470	9700	9700	9700	9700	0
12	20241226	200600	6675703470	9700	9700	9700	9700	0
13	20241226	200500	6675703470	9700	9700	9700	9700	0
14	20241226	200400	6675703470	9700	9700	9700	9700	0
15	20241226	200300	6675703470	9700	9700	9700	9700	0
16	20241226	200200	6675703470	9700	9700	9700	9700	0
17	20241226	200100	6675703470	9700	9700	9700	9700	0
18	20241226	200000	6675703470	9700	9700	9700	9700	0
19	20241226	195900	6675703470	9700	9700	9700	9700	0
20	20241226	195800	6675703470	9700	9700	9700	9700	0
21	20241226	195700	6675703470	9700	9700	9700	9700	0
22	20241226	195600	6675703470	9700	9700	9700	9700	0
23	20241226	195500	6675703470	9700	9700	9700	9700	0
24	20241226	195400	6675703470	9700	9700	9700	9700	0
25	20241226	195300	6675703470	9700	9700	9700	9700	0
26	20241226	195200	6675703470	9700	9700	9700	9700	0
27	20241226	195100	6675703470	9700	9700	9700	9700	0
28	20241226	195000	6675703470	9700	9700	9700	9700	0
29	20241226	194900	6675703470	9700	9700	9700	9700	0
30	20241226	194800	6675703470	9700	9700	9700	9700	0
31	20241226	194700	6675703470	9700	9700	9700	9700	0
32	20241226	194600	6675703470	9700	9700	9700	9700	11669
33	20241226	194500	6675703470	9700	9700	9700	9700	0
34	20241226	194400	6675703470	9700	9700	9700	9700	0
35	20241226	194300	6675703470	9700	9700	9700	9700	0
36	20241226	194200	6675703470	9700	9700	9700	9700	0
37	20241226	194100	6675703470	9700	9700	9700	9700	0
38	20241226	194000	6675703470	9700	9700	9700	9700	0
39	20241226	193900	6675703470	9700	9700	9700	9700	0
40	20241226	193800	6675703470	9700	9700	9700	9700	0
41	20241226	193700	6675703470	9700	9700	9700	9700	0
42	20241226	193600	6675703470	9700	9700	9700	9700	0
43	20241226	193500	6675703470	9700	9700	9700	9700	0
44	20241226	193400	6675703470	9700	9700	9700	9700	0
45	20241226	193300	6675703470	9700	9700	9700	9700	0
46	20241226	193200	6675703470	9700	9700	9700	9700	0
47	20241226	193100	6675703470	9700	9700	9700	9700	0
48	20241226	193000	6675703470	9700	9700	9700	9700	0
49	20241226	192900	6675703470	9700	9700	9700	9700	0
50	20241226	192800	6675703470	9700	9700	9700	9700	0
51	20241226	192700	6675703470	9700	9700	9700	9700	0
52	20241226	192600	6675703470	9700	9700	9700	9700	0
53	20241226	192500	6675703470	9700	9700	9700	9700	0
54	20241226	192400	6675703470	9700	9700	9700	9700	0
55	20241226	192300	6675703470	9700	9700	9700	9700	0
56	20241226	192200	6675703470	9700	9700	9700	9700	0
57	20241226	192100	6675703470	9700	9700	9700	9700	0
58	20241226	192000	6675703470	9700	9700	9700	9700	0
59	20241226	191900	6675703470	9700	9700	9700	9700	0
60	20241226	191800	6675703470	9700	9700	9700	9700	0
61	20241226	191700	6675703470	9700	9700	9700	9700	0
62	20241226	191600	6675703470	9700	9700	9700	9700	11669
63	20241226	191500	6675703470	9700	9700	9700	9700	0
64	20241226	191400	6675703470	9700	9700	9700	9700	0
65	20241226	191300	6675703470	9700	9700	9700	9700	0
66	20241226	191200	6675703470	9700	9700	9700	9700	0
67	20241226	191100	6675703470	9700	9700	9700	9700	0
68	20241226	191000	6675703470	9700	9700	9700	9700	0
69	20241226	190900	6675703470	9700	9700	9700	9700	0
70	20241226	190800	6675703470	9700	9700	9700	9700	0
71	20241226	190700	6675703470	9700	9700	9700	9700	0
72	20241226	190600	6675703470	9700	9700	9700	9700	0
73	20241226	190500	6675703470	9700	9700	9700	9700	0
74	20241226	190400	6675703470	9700	9700	9700	9700	0
75	20241226	190300	6675703470	9700	9700	9700	9700	0
76	20241226	190200	6675703470	9700	9700	9700	9700	0
77	20241226	190100	6675703470	9700	9700	9700	9700	0
78	20241226	190000	6675703470	9700	9700	9700	9700	0
79	20241226	185900	6675703470	9700	9700	9700	9700	0
80	20241226	185800	6675703470	9700	9700	9700	9700	0
81	20241226	185700	6675703470	9700	9700	9700	9700	0
82	20241226	185600	6675703470	9700	9700	9700	9700	0
83	20241226	185500	6675703470	9700	9700	9700	9700	0
84	20241226	185400	6675703470	9700	9700	9700	9700	0
85	20241226	185300	6675703470	9700	9700	9700	9700	0
86	20241226	185200	6675703470	9700	9700	9700	9700	0
87	20241226	185100	6675703470	9700	9700	9700	9700	0
88	20241226	185000	6675703470	9700	9700	9700	9700	0
89	20241226	184900	6675703470	9700	9700	9700	9700	0
90	20241226	184800	6675703470	9700	9700	9700	9700	0
91	20241226	184700	6675703470	9700	9700	9700	9700	0
92	20241226	184600	6675703470	9700	9700	9700	9700	11669
93	20241226	184500	6675703470	9700	9700	9700	9700	0
94	20241226	184400	6675703470	9700	9700	9700	9700	0
95	20241226	184300	6675703470	9700	9700	9700	9700	0
96	20241226	184200	6675703470	9700	9700	9700	9700	0
97	20241226	184100	6675703470	9700	9700	9700	9700	0
98	20241226	184000	6675703470	9700	9700	9700	9700	0
99	20241226	183900	6675703470	9700	9700	9700	9700	0
100	20241226	183800	6675703470	9700	9700	9700	9700	0
101	20241226	183700	6675703470	9700	9700	9700	9700	0
102	20241226	183600	6675703470	9700	9700	9700	9700	0
103	20241226	183500	6675703470	9700	9700	9700	9700	0
104	20241226	183400	6675703470	9700	9700	9700	9700	0
105	20241226	183300	6675703470	9700	9700	9700	9700	0
106	20241226	183200	6675703470	9700	9700	9700	9700	0
107	20241226	183100	6675703470	9700	9700	9700	9700	0
108	20241226	183000	6675703470	9700	9700	9700	9700	0
109	20241226	182900	6675703470	9700	9700	9700	9700	0
110	20241226	182800	6675703470	9700	9700	9700	9700	0
111	20241226	182700	6675703470	9700	9700	9700	9700	0
112	20241226	182600	6675703470	9700	9700	9700	9700	0
113	20241226	182500	6675703470	9700	9700	9700	9700	0
114	20241226	182400	6675703470	9700	9700	9700	9700	0
115	20241226	182300	6675703470	9700	9700	9700	9700	0
116	20241226	182200	6675703470	9700	9700	9700	9700	0
117	20241226	182100	6675703470	9700	9700	9700	9700	0
118	20241226	182000	6675703470	9700	9700	9700	9700	0
119	20241226	181900	6675703470	9700	9700	9700	9700	0
120	20241226	181800	6675703470	9700	9700	9700	9700	0
121	20241226	181700	6675703470	9700	9700	9700	9700	0
122	20241226	181600	6675703470	9700	9700	9700	9700	11669
123	20241226	181500	6675703470	9700	9700	9700	9700	0
124	20241226	181400	6675703470	9700	9700	9700	9700	0
125	20241226	181300	6675703470	9700	9700	9700	9700	0
126	20241226	181200	6675703470	9700	9700	9700	9700	0
127	20241226	181100	6675703470	9700	9700	9700	9700	0
128	20241226	181000	6675703470	9700	9700	9700	9700	0
129	20241226	180900	6675703470	9700	9700	9700	9700	0
130	20241226	180800	6675703470	9700	9700	9700	9700	0
131	20241226	180700	6675703470	9700	9700	9700	9700	0
132	20241226	180600	6675703470	9700	9700	9700	9700	0
133	20241226	180500	6675703470	9700	9700	9700	9700	0
134	20241226	180400	6675703470	9700	9700	9700	9700	0
135	20241226	180300	6675703470	9700	9700	9700	9700	0
136	20241226	180200	6675703470	9700	9700	9700	9700	0
137	20241226	180100	6675703470	9700	9700	9700	9700	0
138	20241226	180000	6675703470	9700	9700	9700	9700	0
139	20241226	175900	6675703470	9700	9700	9700	9700	0
140	20241226	175800	6675703470	9700	9700	9700	9700	0
141	20241226	175700	6675703470	9700	9700	9700	9700	0
142	20241226	175600	6675703470	9700	9700	9700	9700	0
143	20241226	175500	6675703470	9700	9700	9700	9700	0
144	20241226	175400	6675703470	9700	9700	9700	9700	0
145	20241226	175300	6675703470	9700	9700	9700	9700	0
146	20241226	175200	6675703470	9700	9700	9700	9700	0
147	20241226	175100	6675703470	9700	9700	9700	9700	0
148	20241226	175000	6675703470	9700	9700	9700	9700	0
149	20241226	174900	6675703470	9700	9700	9700	9700	0
150	20241226	174800	6675703470	9700	9700	9700	9700	0
151	20241226	174700	6675703470	9700	9700	9700	9700	0
152	20241226	174600	6675703470	9700	9700	9700	9700	11669
153	20241226	174500	6675703470	9700	9700	9700	9700	0
154	20241226	174400	6675703470	9700	9700	9700	9700	0
155	20241226	174300	6675703470	9700	9700	9700	9700	0
156	20241226	174200	6675703470	9700	9700	9700	9700	0
157	20241226	174100	6675703470	9700	9700	9700	9700	0
158	20241226	174000	6675703470	9700	9700	9700	9700	0
159	20241226	173900	6675703470	9700	9700	9700	9700	0
160	20241226	173800	6675703470	9700	9700	9700	9700	0
161	20241226	173700	6675703470	9700	9700	9700	9700	0
162	20241226	173600	6675703470	9700	9700	9700	9700	0
163	20241226	173500	6675703470	9700	9700	9700	9700	0
164	20241226	173400	6675703470	9700	9700	9700	9700	0
165	20241226	173300	6675703470	9700	9700	9700	9700	0
166	20241226	173200	6675703470	9700	9700	9700	9700	0
167	20241226	173100	6675703470	9700	9700	9700	9700	0
168	20241226	173000	6675703470	9700	9700	9700	9700	0
169	20241226	172900	6675703470	9700	9700	9700	9700	0
170	20241226	172800	6675703470	9700	9700	9700	9700	0
171	20241226	172700	6675703470	9700	9700	9700	9700	0
172	20241226	172600	6675703470	9700	9700	9700	9700	0
173	20241226	172500	6675703470	9700	9700	9700	9700	0
174	20241226	172400	6675703470	9700	9700	9700	9700	0
175	20241226	172300	6675703470	9700	9700	9700	9700	0
176	20241226	172200	6675703470	9700	9700	9700	9700	0
177	20241226	172100	6675703470	9700	9700	9700	9700	0
178	20241226	172000	6675703470	9700	9700	9700	9700	0
179	20241226	171900	6675703470	9700	9700	9700	9700	0
180	20241226	171800	6675703470	9700	9700	9700	9700	0
181	20241226	171700	6675703470	9700	9700	9700	9700	0
182	20241226	171600	6675703470	9700	9700	9700	9700	11669
183	20241226	171500	6675703470	9700	9700	9700	9700	0
184	20241226	171400	6675703470	9700	9700	9700	9700	0
185	20241226	171300	6675703470	9700	9700	9700	9700	0
186	20241226	171200	6675703470	9700	9700	9700	9700	0
187	20241226	171100	6675703470	9700	9700	9700	9700	0
188	20241226	171000	6675703470	9700	9700	9700	9700	0
189	20241226	170900	6675703470	9700	9700	9700	9700	0
190	20241226	170800	6675703470	9700	9700	9700	9700	0
191	20241226	170700	6675703470	9700	9700	9700	9700	0
192	20241226	170600	6675703470	9700	9700	9700	9700	0
193	20241226	170500	6675703470	9700	9700	9700	9700	0
194	20241226	170400	6675703470	9700	9700	9700	9700	0
195	20241226	170300	6675703470	9700	9700	9700	9700	0
196	20241226	170200	6675703470	9700	9700	9700	9700	0
197	20241226	170100	6675703470	9700	9700	9700	9700	0
198	20241226	170000	6675703470	9700	9700	9700	9700	0
199	20241226	165900	6675703470	9700	9700	9700	9700	0
200	20241226	165800	6675703470	9700	9700	9700	9700	0
201	20241226	165700	6675703470	9700	9700	9700	9700	0
202	20241226	165600	6675703470	9700	9700	9700	9700	0
203	20241226	165500	6675703470	9700	9700	9700	9700	0
204	20241226	165400	6675703470	9700	9700	9700	9700	0
205	20241226	165300	6675703470	9700	9700	9700	9700	0
206	20241226	165200	6675703470	9700	9700	9700	9700	0
207	20241226	165100	6675703470	9700	9700	9700	9700	0
208	20241226	165000	6675703470	9700	9700	9700	9700	0
209	20241226	164900	6675703470	9700	9700	9700	9700	0
210	20241226	164800	6675703470	9700	9700	9700	9700	0
211	20241226	164700	6675703470	9700	9700	9700	9700	0
212	20241226	164600	6675703470	9700	9700	9700	9700	11669
213	20241226	164500	6675703470	9700	9700	9700	9700	0
214	20241226	164400	6675703470	9700	9700	9700	9700	0
215	20241226	164300	6675703470	9700	9700	9700	9700	0
216	20241226	164200	6675703470	9700	9700	9700	9700	0
217	20241226	164100	6675703470	9700	9700	9700	9700	0
218	20241226	164000	6675703470	9700	9700	9700	9700	0
219	20241226	163900	6675703470	9700	9700	9700	9700	0
220	20241226	163800	6675703470	9700	9700	9700	9700	0
221	20241226	163700	6675703470	9700	9700	9700	9700	0
222	20241226	163600	6675703470	9700	9700	9700	9700	0
223	20241226	163500	6675703470	9700	9700	9700	9700	0
224	20241226	163400	6675703470	9700	9700	9700	9700	0
225	20241226	163300	6675703470	9700	9700	9700	9700	0
226	20241226	163200	6675703470	9700	9700	9700	9700	0
227	20241226	163100	6675703470	9700	9700	9700	9700	0
228	20241226	163000	6675703470	9700	9700	9700	9700	0
229	20241226	162900	6675703470	9700	9700	9700	9700	0
230	20241226	162800	6675703470	9700	9700	9700	9700	0
231	20241226	162700	6675703470	9700	9700	9700	9700	0
232	20241226	162600	6675703470	9700	9700	9700	9700	0
233	20241226	162500	6675703470	9700	9700	9700	9700	0
234	20241226	162400	6675703470	9700	9700	9700	9700	0
235	20241226	162300	6675703470	9700	9700	9700	9700	0
236	20241226	162200	6675703470	9700	9700	9700	9700	0
237	20241226	162100	6675703470	9700	9700	9700	9700	0
238	20241226	162000	6675703470	9700	9700	9700	9700	0
239	20241226	161900	6675703470	9700	9700	9700	9700	0
240	20241226	161800	6675703470	9700	9700	9700	9700	0
241	20241226	161700	6675703470	9700	9700	9700	9700	0
242	20241226	161600	6675703470	9700	9700	9700	9700	11669
243	20241226	161500	6675703470	9700	9700	9700	9700	0
244	20241226	161400	6675703470	9700	9700	9700	9700	0
245	20241226	161300	6675703470	9700	9700	9700	9700	0
246	20241226	161200	6675703470	9700	9700	9700	9700	0
247	20241226	161100	6675703470	9700	9700	9700	9700	0
248	20241226	161000	6675703470	9700	9700	9700	9700	0
249	20241226	160900	6675703470	9700	9700	9700	9700	0
250	20241226	160800	6675703470	9700	9700	9700	9700	0
251	20241226	160700	6675703470	9700	9700	9700	9700	0
252	20241226	160600	6675703470	9700	9700	9700	9700	0
253	20241226	160500	6675703470	9700	9700	9700	9700	0
254	20241226	160400	6675703470	9700	9700	9700	9700	0
255	20241226	160300	6675703470	9700	9700	9700	9700	0
256	20241226	160200	6675703470	9700	9700	9700	9700	0
257	20241226	160100	6675703470	9700	9700	9700	9700	0
258	20241226	160000	6675703470	9700	9700	9700	9700	0
259	20241226	155900	6675703470	9700	9700	9700	9700	0
260	20241226	155800	6675703470	9700	9700	9700	9700	0
261	20241226	155700	6675703470	9700	9700	9700	9700	0
262	20241226	155600	6675703470	9700	9700	9700	9700	0
263	20241226	155500	6675703470	9700	9700	9700	9700	0
264	20241226	155400	6675703470	9700	9700	9700	9700	0
265	20241226	155300	6675703470	9700	9700	9700	9700	0
266	20241226	155200	6675703470	9700	9700	9700	9700	0
267	20241226	155100	6675703470	9700	9700	9700	9700	0
268	20241226	155000	6675703470	9700	9700	9700	9700	0
269	20241226	154900	6675703470	9700	9700	9700	9700	0
270	20241226	154800	6675703470	9700	9700	9700	9700	0
271	20241226	154700	6675703470	9700	9700	9700	9700	0
272	20241226	154600	6675703470	9700	9700	9700	9700	11669
273	20241226	154500	6675703470	9700	9700	9700	9700	0
274	20241226	154400	6675703470	9700	9700	9700	9700	0
275	20241226	154300	6675703470	9700	9700	9700	9700	0
276	20241226	154200	6675703470	9700	9700	9700	9700	0
277	20241226	154100	6675703470	9700	9700	9700	9700	0
278	20241226	154000	6675703470	9700	9700	9700	9700	0
279	20241226	153900	6675703470	9700	9700	9700	9700	0
280	20241226	153800	6675703470	9700	9700	9700	9700	0
281	20241226	153700	6675703470	9700	9700	9700	9700	0
282	20241226	153600	6675703470	9700	9700	9700	9700	0
283	20241226	153500	6675703470	9700	9700	9700	9700	0
284	20241226	153400	6675703470	9700	9700	9700	9700	0
285	20241226	153300	6675703470	9700	9700	9700	9700	0
286	20241226	153200	6675703470	9700	9700	9700	9700	0
287	20241226	153100	6675703470	9700	9700	9700	9700	0
288	20241226	153000	6675703470	9700	9700	9700	9700	11669
289	20241226	152900	6562514170	9710	9710	9710	9710	0
290	20241226	152800	6562514170	9710	9710	9710	9710	0
291	20241226	152700	6562514170	9710	9710	9710	9710	0
292	20241226	152600	6562514170	9710	9710	9710	9710	0
293	20241226	152500	6562514170	9710	9710	9710	9710	0
294	20241226	152400	6562514170	9710	9710	9710	9710	0
295	20241226	152300	6562514170	9710	9710	9710	9710	0
296	20241226	152200	6562514170	9710	9710	9710	9710	0
297	20241226	152100	6562514170	9710	9710	9710	9710	0
298	20241226	152000	6562514170	9710	9710	9710	9710	0
299	20241226	151900	6562514170	9710	9720	9720	9710	781
300	20241226	151800	6554926570	9710	9730	9730	9710	1354
301	20241226	151700	6541766360	9730	9730	9740	9730	3601
302	20241226	151600	6506728220	9730	9740	9740	9730	373
303	20241226	151500	6503097300	9740	9710	9740	9700	1608
304	20241226	151400	6487469310	9710	9730	9730	9700	3728
305	20241226	151300	6451253770	9730	9720	9750	9720	1200
306	20241226	151200	6439556270	9750	9720	9750	9720	2405
307	20241226	151100	6416163830	9720	9740	9750	9710	4867
308	20241226	151000	6368813680	9750	9750	9750	9740	1192
309	20241226	150900	6357192280	9740	9740	9750	9740	271
310	20241226	150800	6354550220	9740	9740	9740	9730	698
311	20241226	150700	6347752310	9740	9720	9740	9720	482
312	20241226	150600	6343061830	9720	9730	9730	9720	605
313	20241226	150500	6337178520	9730	9730	9730	9720	1416
314	20241226	150400	6323412800	9730	9730	9740	9720	1086
315	20241226	150300	6312848090	9720	9720	9730	9720	1682
316	20241226	150200	6296498990	9730	9760	9760	9730	3602
317	20241226	150100	6261402980	9760	9780	9780	9750	1306
318	20241226	150000	6248639730	9780	9730	9790	9730	6935
319	20241226	145900	6180935050	9730	9710	9730	9710	2193
320	20241226	145800	6159627620	9720	9720	9720	9720	534
321	20241226	145700	6154437140	9720	9700	9720	9700	139
322	20241226	145600	6153088740	9740	9710	9740	9700	3869
323	20241226	145500	6115496340	9720	9740	9750	9720	1422
324	20241226	145400	6101658390	9740	9700	9760	9700	4248
325	20241226	145300	6060300330	9700	9690	9700	9690	696
326	20241226	145200	6053550020	9670	9670	9670	9670	1
327	20241226	145100	6053540350	9670	9670	9670	9670	852
328	20241226	145000	6045301510	9670	9680	9680	9670	403
329	20241226	144900	6041403630	9670	9670	9670	9660	150
330	20241226	144800	6039953490	9650	9650	9650	9650	0
331	20241226	144700	6039953490	9650	9660	9660	9650	1238
332	20241226	144600	6028006770	9650	9670	9670	9650	1771
333	20241226	144500	6010910100	9660	9670	9670	9660	51
334	20241226	144400	6010417340	9670	9650	9680	9650	107
335	20241226	144300	6009383620	9650	9650	9650	9640	386
336	20241226	144200	6005661060	9660	9650	9660	9650	1199
337	20241226	144100	5994090700	9650	9670	9670	9650	505
338	20241226	144000	5989214240	9660	9660	9670	9660	222
339	20241226	143900	5987069630	9670	9680	9680	9670	331
340	20241226	143800	5983868840	9670	9690	9700	9670	31
341	20241226	143700	5983569020	9660	9660	9660	9650	80
342	20241226	143600	5982796390	9660	9660	9660	9660	40
343	20241226	143500	5982409990	9670	9670	9670	9670	207
344	20241226	143400	5980408300	9700	9700	9700	9700	150
345	20241226	143300	5978953300	9700	9700	9700	9700	210
346	20241226	143200	5976916300	9720	9630	9720	9630	2355
347	20241226	143100	5954177840	9640	9640	9640	9630	767
348	20241226	143000	5946791020	9630	9640	9640	9630	1000
349	20241226	142900	5937153630	9640	9650	9650	9640	847
350	20241226	142800	5928988030	9640	9650	9650	9630	2092
351	20241226	142700	5908840440	9660	9630	9660	9630	204
352	20241226	142600	5906874980	9630	9630	9640	9630	398
353	20241226	142500	5903041930	9630	9650	9650	9630	305
354	20241226	142400	5900104080	9650	9650	9650	9650	4
355	20241226	142300	5900065480	9630	9640	9640	9630	130
356	20241226	142200	5898813070	9630	9660	9690	9630	122
357	20241226	142100	5897636830	9650	9630	9650	9630	179
358	20241226	142000	5895911940	9630	9630	9630	9630	303
359	20241226	141900	5892994050	9630	9650	9650	9630	1814
360	20241226	141800	5875497600	9650	9680	9680	9650	1132
361	20241226	141700	5864562300	9680	9680	9680	9660	201
362	20241226	141600	5862618800	9680	9690	9690	9680	904
363	20241226	141500	5853868010	9680	9730	9730	9680	666
364	20241226	141400	5847409270	9730	9710	9730	9710	735
365	20241226	141300	5840264480	9720	9720	9730	9700	1610
366	20241226	141200	5824615590	9720	9710	9740	9710	721
367	20241226	141100	5817603220	9710	9700	9720	9700	306
368	20241226	141000	5814629810	9710	9670	9710	9670	905
369	20241226	140900	5805846270	9700	9670	9720	9670	919
370	20241226	140800	5796940800	9650	9650	9660	9640	976
371	20241226	140700	5787522320	9650	9620	9650	9610	1719
372	20241226	140600	5770969870	9620	9600	9630	9600	955
373	20241226	140500	5761778620	9600	9600	9640	9600	4036
374	20241226	140400	5723022320	9600	9640	9640	9600	6735
375	20241226	140300	5658222770	9640	9650	9650	9640	1012
376	20241226	140200	5648465170	9640	9650	9650	9640	3445
377	20241226	140100	5615255310	9650	9660	9670	9640	2294
378	20241226	140000	5593121780	9670	9650	9670	9650	3772
379	20241226	135900	5556708790	9650	9670	9680	9650	5141
380	20241226	135800	5507023710	9670	9680	9700	9670	1263
381	20241226	135700	5494808260	9670	9680	9690	9670	2928
382	20241226	135600	5466476870	9690	9710	9720	9680	1668
383	20241226	135500	5450324100	9720	9690	9720	9680	2955
384	20241226	135400	5421703870	9690	9710	9710	9690	5700
385	20241226	135300	5366394430	9700	9710	9720	9700	3161
386	20241226	135200	5335699710	9770	9720	9770	9720	402
387	20241226	135100	5331792220	9720	9730	9730	9720	372
388	20241226	135000	5328175530	9760	9760	9760	9760	11
389	20241226	134900	5328068170	9730	9730	9730	9730	335
390	20241226	134800	5324808620	9730	9730	9730	9730	33
391	20241226	134700	5324487530	9730	9750	9760	9730	91
392	20241226	134600	5323599750	9760	9770	9780	9760	36
393	20241226	134500	5323248360	9750	9750	9750	9750	15
394	20241226	134400	5323102110	9770	9720	9770	9720	2413
395	20241226	134300	5299552600	9710	9730	9730	9710	1770
396	20241226	134200	5282350140	9720	9730	9730	9720	1373
397	20241226	134100	5268996250	9730	9730	9730	9730	400
398	20241226	134000	5265104250	9730	9750	9750	9730	513
399	20241226	133900	5260104680	9750	9750	9750	9730	895
400	20241226	133800	5251383350	9740	9740	9740	9740	154
401	20241226	133700	5249883390	9740	9740	9740	9740	25
402	20241226	133600	5249639890	9740	9740	9740	9740	27
403	20241226	133500	5249376910	9740	9740	9740	9740	871
404	20241226	133400	5240893370	9740	9750	9750	9740	2122
405	20241226	133300	5220210640	9760	9760	9760	9760	133
406	20241226	133200	5218912560	9750	9760	9760	9750	584
407	20241226	133100	5213218100	9760	9760	9760	9760	0
408	20241226	133000	5213218100	9760	9760	9760	9760	5
409	20241226	132900	5213169300	9760	9760	9770	9750	1052
410	20241226	132800	5202901760	9760	9750	9760	9750	411
411	20241226	132700	5198894490	9760	9750	9760	9750	24
412	20241226	132600	5198660290	9750	9750	9760	9750	16
413	20241226	132500	5198504180	9760	9750	9760	9750	109
414	20241226	132400	5197440380	9750	9750	9750	9730	1086
415	20241226	132300	5186860730	9750	9740	9760	9740	295
416	20241226	132200	5183983360	9740	9740	9750	9740	204
417	20241226	132100	5181996370	9740	9740	9740	9740	71
418	20241226	132000	5181304830	9750	9740	9760	9740	640
419	20241226	131900	5175065950	9750	9740	9760	9740	215
420	20241226	131800	5172967640	9730	9730	9740	9730	195
421	20241226	131700	5171070190	9730	9740	9750	9730	1248
422	20241226	131600	5158915410	9730	9720	9730	9720	2
423	20241226	131500	5158895960	9720	9760	9770	9720	8993
424	20241226	131400	5071306900	9770	9780	9780	9770	1080
425	20241226	131300	5060754200	9780	9780	9780	9770	234
426	20241226	131200	5058467700	9780	9780	9780	9780	17
427	20241226	131100	5058301440	9780	9780	9780	9780	0
428	20241226	131000	5058301440	9780	9780	9780	9770	118
429	20241226	130900	5057148040	9780	9780	9780	9780	740
430	20241226	130800	5049910840	9770	9780	9780	9770	306
431	20241226	130700	5046921210	9770	9780	9780	9770	2206
432	20241226	130600	5025366530	9780	9790	9790	9780	822
433	20241226	130500	5017326870	9790	9780	9790	9780	462
434	20241226	130400	5012805790	9780	9780	9780	9780	109
435	20241226	130300	5011739770	9770	9780	9780	9770	721
436	20241226	130200	5004693560	9790	9810	9810	9790	1614
437	20241226	130100	4988880480	9810	9830	9830	9810	3620
438	20241226	130000	4953337490	9840	9840	9840	9840	380
439	20241226	125900	4949598290	9840	9830	9840	9830	1708
440	20241226	125800	4932795330	9830	9820	9830	9820	72
441	20241226	125700	4932087590	9820	9830	9830	9820	137
442	20241226	125600	4930742170	9830	9830	9840	9830	814
443	20241226	125500	4922739290	9830	9820	9830	9810	562
444	20241226	125400	4917220450	9820	9820	9820	9820	1544
445	20241226	125300	4902058370	9830	9810	9830	9810	124
446	20241226	125200	4900841530	9800	9800	9800	9800	276
447	20241226	125100	4898136730	9810	9820	9820	9810	2354
448	20241226	125000	4875033720	9820	9830	9830	9820	453
449	20241226	124900	4870580740	9830	9830	9830	9830	790
450	20241226	124800	4862815040	9830	9840	9850	9830	592
451	20241226	124700	4856986690	9830	9840	9840	9830	527
452	20241226	124600	4851805280	9830	9830	9830	9830	252
453	20241226	124500	4849328120	9820	9820	9820	9820	458
454	20241226	124400	4844830560	9820	9810	9830	9810	788
455	20241226	124300	4837093170	9820	9820	9820	9810	41
456	20241226	124200	4836690750	9820	9820	9820	9820	286
457	20241226	124100	4833882230	9820	9830	9830	9820	1853
458	20241226	124000	4815675840	9830	9840	9840	9830	146
459	20241226	123900	4814239500	9840	9840	9840	9840	0
460	20241226	123800	4814239500	9840	9840	9850	9840	196
461	20241226	123700	4812310760	9840	9820	9840	9820	744
462	20241226	123600	4804991470	9830	9840	9840	9820	425
463	20241226	123500	4800812010	9840	9820	9840	9820	1500
464	20241226	123400	4786056330	9810	9810	9810	9810	456
465	20241226	123300	4781582970	9810	9810	9810	9810	638
466	20241226	123200	4775324190	9820	9810	9820	9810	288
467	20241226	123100	4772498880	9810	9810	9810	9810	61
468	20241226	123000	4771900470	9820	9810	9820	9810	246
469	20241226	122900	4769486040	9810	9800	9820	9790	1192
470	20241226	122800	4757813960	9800	9820	9820	9790	123
471	20241226	122700	4756609480	9820	9790	9820	9790	324
472	20241226	122600	4753437370	9830	9820	9830	9790	2425
473	20241226	122500	4729668800	9820	9840	9840	9820	705
474	20241226	122400	4722732580	9840	9830	9840	9820	2667
475	20241226	122300	4696511310	9820	9830	9840	9810	1114
476	20241226	122200	4685571190	9830	9830	9840	9830	1626
477	20241226	122100	4669585490	9820	9790	9830	9790	3354
478	20241226	122000	4636683370	9790	9770	9790	9770	1338
479	20241226	121900	4623601670	9760	9760	9760	9760	221
480	20241226	121800	4621444710	9750	9750	9750	9750	263
481	20241226	121700	4618880460	9780	9780	9780	9780	0
482	20241226	121600	4618880460	9780	9770	9780	9760	211
483	20241226	121500	4616818510	9780	9760	9800	9760	794
484	20241226	121400	4609054090	9780	9760	9780	9760	709
485	20241226	121300	4602122430	9760	9770	9770	9760	195
486	20241226	121200	4600219020	9770	9760	9770	9760	739
487	20241226	121100	4593005220	9760	9750	9760	9750	117
488	20241226	121000	4591863320	9760	9760	9760	9750	239
489	20241226	120900	4589532860	9760	9750	9760	9750	276
490	20241226	120800	4586841550	9730	9730	9740	9730	352
491	20241226	120700	4583415300	9720	9720	9720	9720	101
492	20241226	120600	4582433580	9730	9730	9730	9710	114
493	20241226	120500	4581326180	9730	9730	9730	9730	30
494	20241226	120400	4581034280	9730	9740	9740	9730	93
495	20241226	120300	4580128960	9750	9750	9750	9750	197
496	20241226	120200	4578208210	9750	9750	9750	9750	1
497	20241226	120100	4578198460	9720	9730	9750	9720	989
498	20241226	120000	4568578650	9700	9700	9700	9700	30
499	20241226	115900	4568287650	9700	9720	9720	9700	724
500	20241226	115800	4561262290	9720	9720	9720	9720	70
501	20241226	115700	4560581890	9720	9710	9720	9710	291
502	20241226	115600	4557756270	9720	9720	9720	9720	90
503	20241226	115500	4556881470	9720	9720	9730	9720	1237
504	20241226	115400	4544847710	9720	9720	9720	9720	107
505	20241226	115300	4543807670	9720	9730	9730	9720	119
506	20241226	115200	4542650960	9720	9720	9720	9720	600
507	20241226	115100	4536818960	9720	9720	9720	9720	132
508	20241226	115000	4535535920	9720	9720	9720	9720	239
509	20241226	114900	4533212840	9720	9710	9720	9710	515
510	20241226	114800	4528207190	9710	9710	9710	9710	70
511	20241226	114700	4527527490	9710	9730	9730	9710	767
512	20241226	114600	4520076510	9730	9740	9740	9730	645
513	20241226	114500	4513800500	9740	9760	9770	9740	549
514	20241226	114400	4508451280	9750	9750	9750	9750	206
515	20241226	114300	4506442780	9750	9770	9770	9750	162
516	20241226	114200	4504863040	9770	9760	9770	9750	83
517	20241226	114100	4504053720	9770	9770	9770	9770	5
518	20241226	114000	4504004870	9770	9770	9770	9770	248
519	20241226	113900	4501581910	9770	9770	9810	9770	4359
520	20241226	113800	4458913720	9770	9730	9770	9730	1375
521	20241226	113700	4445510520	9730	9710	9730	9710	188
522	20241226	113600	4443683750	9720	9680	9720	9680	2313
523	20241226	113500	4421232500	9670	9710	9710	9670	866
524	20241226	113400	4412854510	9700	9700	9700	9680	745
525	20241226	113300	4405632100	9700	9720	9720	9700	200
526	20241226	113200	4403688260	9720	9710	9720	9710	19
527	20241226	113100	4403503720	9710	9710	9720	9700	607
528	20241226	113000	4397609070	9710	9680	9710	9670	65
529	20241226	112900	4396978710	9700	9660	9700	9660	279
530	20241226	112800	4394280770	9660	9670	9670	9660	2084
531	20241226	112700	4374149230	9660	9700	9700	9660	2126
532	20241226	112600	4353606870	9660	9710	9710	9660	6702
533	20241226	112500	4288777630	9710	9720	9720	9710	263
534	20241226	112400	4286222750	9710	9700	9710	9700	389
535	20241226	112300	4282446560	9710	9710	9710	9710	10
536	20241226	112200	4282349460	9710	9700	9710	9700	153
537	20241226	112100	4280864230	9700	9680	9710	9680	236
538	20241226	112000	4278575700	9680	9700	9700	9680	1763
539	20241226	111900	4261496790	9690	9710	9710	9690	697
540	20241226	111800	4254737620	9710	9740	9740	9710	540
541	20241226	111700	4249490990	9740	9740	9750	9720	1007
542	20241226	111600	4239702730	9720	9720	9730	9720	1636
543	20241226	111500	4223800200	9720	9740	9740	9720	2315
544	20241226	111400	4201286090	9760	9760	9760	9760	548
545	20241226	111300	4195937610	9760	9750	9760	9750	334
546	20241226	111200	4192681040	9750	9760	9760	9740	536
547	20241226	111100	4187460100	9760	9740	9760	9740	160
548	20241226	111000	4185900100	9740	9730	9750	9730	1041
549	20241226	110900	4175770150	9720	9700	9750	9700	523
550	20241226	110800	4170695080	9690	9720	9720	9680	1808
551	20241226	110700	4153165770	9680	9770	9770	9680	11469
552	20241226	110600	4041716220	9780	9780	9780	9780	31
553	20241226	110500	4041413040	9750	9760	9760	9750	329
554	20241226	110400	4038203220	9760	9780	9780	9760	508
555	20241226	110300	4033241510	9780	9790	9790	9780	63
556	20241226	110200	4032625330	9810	9790	9810	9780	928
557	20241226	110100	4023547420	9790	9790	9790	9790	88
558	20241226	110000	4022685900	9790	9790	9790	9790	40
559	20241226	105900	4022294300	9790	9790	9790	9790	25
560	20241226	105800	4022049550	9790	9800	9800	9790	110
561	20241226	105700	4020971950	9800	9810	9810	9780	499
562	20241226	105600	4016082260	9800	9800	9800	9790	2096
563	20241226	105500	3995544560	9780	9790	9790	9770	1987
564	20241226	105400	3976124760	9800	9810	9810	9800	1412
565	20241226	105300	3962273340	9810	9820	9820	9810	149
566	20241226	105200	3960810650	9820	9820	9830	9820	525
567	20241226	105100	3955654450	9820	9820	9820	9820	104
568	20241226	105000	3954633170	9820	9820	9820	9820	1591
569	20241226	104900	3939009550	9830	9800	9840	9800	692
570	20241226	104800	3932210990	9800	9780	9800	9770	642
571	20241226	104700	3925929150	9770	9770	9800	9770	2463
572	20241226	104600	3901850090	9790	9770	9790	9760	1580
573	20241226	104500	3886404270	9770	9770	9770	9760	274
574	20241226	104400	3883729220	9770	9770	9770	9750	1455
575	20241226	104300	3869527990	9770	9780	9780	9720	8531
576	20241226	104200	3786436050	9760	9790	9790	9760	1379
577	20241226	104100	3772969160	9790	9780	9790	9780	29
578	20241226	104000	3772685530	9780	9810	9810	9770	2762
579	20241226	103900	3745656780	9810	9830	9830	9810	956
580	20241226	103800	3736276990	9830	9830	9830	9830	28
581	20241226	103700	3736001750	9810	9800	9810	9800	254
582	20241226	103600	3733510020	9840	9810	9840	9800	1409
583	20241226	103500	3719692360	9810	9820	9820	9800	500
584	20241226	103400	3714791700	9790	9790	9810	9790	1187
585	20241226	103300	3703164770	9790	9800	9810	9790	3167
586	20241226	103200	3672119080	9800	9800	9800	9800	638
587	20241226	103100	3665866680	9820	9820	9840	9790	760
588	20241226	103000	3658411880	9820	9850	9860	9820	556
589	20241226	102900	3652945700	9860	9850	9860	9840	802
590	20241226	102800	3645045750	9850	9840	9850	9820	779
591	20241226	102700	3637379120	9810	9820	9840	9790	2834
592	20241226	102600	3609595530	9810	9810	9810	9780	1479
593	20241226	102500	3595099050	9800	9780	9810	9770	3625
594	20241226	102400	3559599060	9780	9800	9800	9780	2871
595	20241226	102300	3531481720	9800	9810	9840	9800	2427
596	20241226	102200	3507669510	9810	9820	9830	9800	1504
597	20241226	102100	3492912230	9840	9860	9860	9810	4141
598	20241226	102000	3452222130	9870	9880	9900	9840	1721
599	20241226	101900	3435234070	9870	9820	9870	9810	819
600	20241226	101800	3427177840	9820	9880	9880	9800	1919
601	20241226	101700	3408335770	9830	9820	9880	9790	1917
602	20241226	101600	3389478720	9820	9830	9880	9760	7228
603	20241226	101500	3318578640	9830	9900	9940	9810	12318
604	20241226	101400	3196999150	9900	9970	9990	9900	14183
605	20241226	101300	3055918150	9980	9940	9980	9900	9742
606	20241226	101200	2959165640	9970	9990	10000	9930	21153
607	20241226	101100	2748126640	9990	9890	10000	9890	18828
608	20241226	101000	2560789800	9900	9900	9920	9880	17598
609	20241226	100900	2386660660	9900	9850	9900	9840	7106
610	20241226	100800	2316426510	9850	9820	9860	9800	6718
611	20241226	100700	2250331630	9830	9760	9830	9750	7423
612	20241226	100600	2177616580	9750	9680	9800	9670	2444
613	20241226	100500	2153763790	9670	9700	9700	9670	1694
614	20241226	100400	2137360520	9700	9690	9710	9690	191
615	20241226	100300	2135507950	9690	9720	9720	9660	3138
616	20241226	100200	2105123180	9710	9740	9750	9710	1619
617	20241226	100100	2089383120	9740	9770	9780	9740	3208
618	20241226	100000	2058121190	9760	9780	9800	9760	1779
619	20241226	095900	2040733540	9780	9780	9790	9740	1221
620	20241226	095800	2028790030	9780	9770	9780	9740	3789
621	20241226	095700	1991819850	9780	9740	9780	9740	2316
622	20241226	095600	1969208210	9740	9700	9740	9700	4124
623	20241226	095500	1929143860	9690	9720	9720	9670	1454
624	20241226	095400	1915050030	9720	9650	9720	9630	2951
625	20241226	095300	1886555670	9650	9710	9720	9640	6724
626	20241226	095200	1821476580	9710	9720	9720	9700	1756
627	20241226	095100	1804432300	9710	9720	9720	9700	4756
628	20241226	095000	1758225010	9720	9750	9750	9720	2694
629	20241226	094900	1732006390	9740	9780	9790	9740	1453
630	20241226	094800	1717831430	9750	9740	9750	9740	182
631	20241226	094700	1716057710	9740	9780	9780	9740	711
632	20241226	094600	1709121420	9770	9790	9820	9760	1704
633	20241226	094500	1692466580	9790	9800	9830	9790	301
634	20241226	094400	1689515930	9830	9840	9840	9800	985
635	20241226	094300	1679860910	9840	9820	9850	9810	962
636	20241226	094200	1670401060	9850	9840	9850	9780	2167
637	20241226	094100	1649132360	9830	9810	9840	9780	1310
638	20241226	094000	1636267140	9810	9840	9840	9770	647
639	20241226	093900	1629937720	9840	9820	9840	9780	1452
640	20241226	093800	1615704880	9850	9800	9870	9800	2459
641	20241226	093700	1591503240	9830	9790	9830	9790	714
642	20241226	093600	1584495920	9790	9770	9800	9770	5513
643	20241226	093500	1530532040	9780	9760	9780	9700	4211
644	20241226	093400	1489600290	9760	9740	9770	9710	1854
645	20241226	093300	1471520670	9710	9720	9720	9710	1569
646	20241226	093200	1456280880	9710	9720	9750	9710	1509
647	20241226	093100	1441594010	9750	9750	9750	9750	189
648	20241226	093000	1439751260	9710	9750	9750	9710	2209
649	20241226	092900	1418261560	9730	9750	9750	9730	512
650	20241226	092800	1413275470	9740	9790	9790	9730	14384
651	20241226	092700	1273272720	9790	9750	9790	9730	1572
652	20241226	092600	1257909710	9720	9740	9760	9710	11310
653	20241226	092500	1147932870	9740	9740	9770	9730	186
654	20241226	092400	1146119560	9730	9760	9770	9730	3040
655	20241226	092300	1116479190	9740	9730	9750	9730	621
656	20241226	092200	1110432350	9750	9740	9760	9720	2194
657	20241226	092100	1089088960	9720	9750	9750	9710	1158
658	20241226	092000	1077819960	9750	9710	9780	9710	3279
659	20241226	091900	1045858660	9710	9710	9720	9700	1449
660	20241226	091800	1031793110	9710	9720	9720	9700	1552
661	20241226	091700	1016733120	9720	9730	9740	9710	900
662	20241226	091600	1007985510	9730	9740	9750	9700	4062
663	20241226	091500	968541490	9740	9770	9770	9740	2005
664	20241226	091400	948975520	9790	9800	9810	9780	2103
665	20241226	091300	928386700	9800	9890	9900	9800	1477
666	20241226	091200	913831140	9890	9780	9890	9770	5313
667	20241226	091100	861559880	9820	9850	9850	9790	1615
668	20241226	091000	845724460	9850	9750	9850	9750	1706
669	20241226	090900	829012160	9750	9780	9800	9720	1801
670	20241226	090800	811445990	9780	9770	9780	9770	1119
671	20241226	090700	800504880	9770	9720	9770	9700	4199
672	20241226	090600	759624240	9720	9770	9770	9710	5559
673	20241226	090500	705571170	9750	9780	9790	9740	5998
674	20241226	090400	646992720	9770	9810	9840	9770	5470
675	20241226	090300	593427310	9800	9890	9890	9800	8652
676	20241226	090200	508372160	9870	9920	9920	9870	7266
677	20241226	090100	436425810	9920	9930	9990	9910	16063
678	20241226	090000	276541290	9940	9870	9970	9870	25466