KissMeData/022100/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190700	6619279840	18960	18960	18960	18960	10048
3	20241227	190600	6619279840	18960	18960	18960	18960	0
4	20241227	190500	6619279840	18960	18960	18960	18960	0
5	20241227	190400	6619279840	18960	18960	18960	18960	0
6	20241227	190300	6619279840	18960	18960	18960	18960	0
7	20241227	190200	6619279840	18960	18960	18960	18960	0
8	20241227	190100	6619279840	18960	18960	18960	18960	0
9	20241227	190000	6619279840	18960	18960	18960	18960	0
10	20241227	185900	6619279840	18960	18960	18960	18960	0
11	20241227	185800	6619279840	18960	18960	18960	18960	0
12	20241227	185700	6619279840	18960	18960	18960	18960	0
13	20241227	185600	6619279840	18960	18960	18960	18960	0
14	20241227	185500	6619279840	18960	18960	18960	18960	0
15	20241227	185400	6619279840	18960	18960	18960	18960	0
16	20241227	185300	6619279840	18960	18960	18960	18960	0
17	20241227	185200	6619279840	18960	18960	18960	18960	0
18	20241227	185100	6619279840	18960	18960	18960	18960	0
19	20241227	185000	6619279840	18960	18960	18960	18960	0
20	20241227	184900	6619279840	18960	18960	18960	18960	0
21	20241227	184800	6619279840	18960	18960	18960	18960	0
22	20241227	184700	6619279840	18960	18960	18960	18960	0
23	20241227	184600	6619279840	18960	18960	18960	18960	0
24	20241227	184500	6619279840	18960	18960	18960	18960	0
25	20241227	184400	6619279840	18960	18960	18960	18960	0
26	20241227	184300	6619279840	18960	18960	18960	18960	0
27	20241227	184200	6619279840	18960	18960	18960	18960	0
28	20241227	184100	6619279840	18960	18960	18960	18960	0
29	20241227	184000	6619279840	18960	18960	18960	18960	0
30	20241227	183900	6619279840	18960	18960	18960	18960	0
31	20241227	183800	6619279840	18960	18960	18960	18960	0
32	20241227	183700	6619279840	18960	18960	18960	18960	10048
33	20241227	183600	6619279840	18960	18960	18960	18960	0
34	20241227	183500	6619279840	18960	18960	18960	18960	0
35	20241227	183400	6619279840	18960	18960	18960	18960	0
36	20241227	183300	6619279840	18960	18960	18960	18960	0
37	20241227	183200	6619279840	18960	18960	18960	18960	0
38	20241227	183100	6619279840	18960	18960	18960	18960	0
39	20241227	183000	6619279840	18960	18960	18960	18960	0
40	20241227	182900	6619279840	18960	18960	18960	18960	0
41	20241227	182800	6619279840	18960	18960	18960	18960	0
42	20241227	182700	6619279840	18960	18960	18960	18960	0
43	20241227	182600	6619279840	18960	18960	18960	18960	0
44	20241227	182500	6619279840	18960	18960	18960	18960	0
45	20241227	182400	6619279840	18960	18960	18960	18960	0
46	20241227	182300	6619279840	18960	18960	18960	18960	0
47	20241227	182200	6619279840	18960	18960	18960	18960	0
48	20241227	182100	6619279840	18960	18960	18960	18960	0
49	20241227	182000	6619279840	18960	18960	18960	18960	0
50	20241227	181900	6619279840	18960	18960	18960	18960	0
51	20241227	181800	6619279840	18960	18960	18960	18960	0
52	20241227	181700	6619279840	18960	18960	18960	18960	0
53	20241227	181600	6619279840	18960	18960	18960	18960	0
54	20241227	181500	6619279840	18960	18960	18960	18960	0
55	20241227	181400	6619279840	18960	18960	18960	18960	0
56	20241227	181300	6619279840	18960	18960	18960	18960	0
57	20241227	181200	6619279840	18960	18960	18960	18960	0
58	20241227	181100	6619279840	18960	18960	18960	18960	0
59	20241227	181000	6619279840	18960	18960	18960	18960	0
60	20241227	180900	6619279840	18960	18960	18960	18960	0
61	20241227	180800	6619279840	18960	18960	18960	18960	0
62	20241227	180700	6619279840	18960	18960	18960	18960	10048
63	20241227	180600	6619279840	18960	18960	18960	18960	0
64	20241227	180500	6619279840	18960	18960	18960	18960	0
65	20241227	180400	6619279840	18960	18960	18960	18960	0
66	20241227	180300	6619279840	18960	18960	18960	18960	0
67	20241227	180200	6619279840	18960	18960	18960	18960	0
68	20241227	180100	6619279840	18960	18960	18960	18960	0
69	20241227	180000	6619279840	18960	18960	18960	18960	0
70	20241227	175900	6619279840	18960	18960	18960	18960	0
71	20241227	175800	6619279840	18960	18960	18960	18960	0
72	20241227	175700	6619279840	18960	18960	18960	18960	0
73	20241227	175600	6619279840	18960	18960	18960	18960	0
74	20241227	175500	6619279840	18960	18960	18960	18960	0
75	20241227	175400	6619279840	18960	18960	18960	18960	0
76	20241227	175300	6619279840	18960	18960	18960	18960	0
77	20241227	175200	6619279840	18960	18960	18960	18960	0
78	20241227	175100	6619279840	18960	18960	18960	18960	0
79	20241227	175000	6619279840	18960	18960	18960	18960	0
80	20241227	174900	6619279840	18960	18960	18960	18960	0
81	20241227	174800	6619279840	18960	18960	18960	18960	0
82	20241227	174700	6619279840	18960	18960	18960	18960	0
83	20241227	174600	6619279840	18960	18960	18960	18960	0
84	20241227	174500	6619279840	18960	18960	18960	18960	0
85	20241227	174400	6619279840	18960	18960	18960	18960	0
86	20241227	174300	6619279840	18960	18960	18960	18960	0
87	20241227	174200	6619279840	18960	18960	18960	18960	0
88	20241227	174100	6619279840	18960	18960	18960	18960	0
89	20241227	174000	6619279840	18960	18960	18960	18960	0
90	20241227	173900	6619279840	18960	18960	18960	18960	0
91	20241227	173800	6619279840	18960	18960	18960	18960	0
92	20241227	173700	6619279840	18960	18960	18960	18960	10048
93	20241227	173600	6619279840	18960	18960	18960	18960	0
94	20241227	173500	6619279840	18960	18960	18960	18960	0
95	20241227	173400	6619279840	18960	18960	18960	18960	0
96	20241227	173300	6619279840	18960	18960	18960	18960	0
97	20241227	173200	6619279840	18960	18960	18960	18960	0
98	20241227	173100	6619279840	18960	18960	18960	18960	0
99	20241227	173000	6619279840	18960	18960	18960	18960	0
100	20241227	172900	6619279840	18960	18960	18960	18960	0
101	20241227	172800	6619279840	18960	18960	18960	18960	0
102	20241227	172700	6619279840	18960	18960	18960	18960	0
103	20241227	172600	6619279840	18960	18960	18960	18960	0
104	20241227	172500	6619279840	18960	18960	18960	18960	0
105	20241227	172400	6619279840	18960	18960	18960	18960	0
106	20241227	172300	6619279840	18960	18960	18960	18960	0
107	20241227	172200	6619279840	18960	18960	18960	18960	0
108	20241227	172100	6619279840	18960	18960	18960	18960	0
109	20241227	172000	6619279840	18960	18960	18960	18960	0
110	20241227	171900	6619279840	18960	18960	18960	18960	0
111	20241227	171800	6619279840	18960	18960	18960	18960	0
112	20241227	171700	6619279840	18960	18960	18960	18960	0
113	20241227	171600	6619279840	18960	18960	18960	18960	0
114	20241227	171500	6619279840	18960	18960	18960	18960	0
115	20241227	171400	6619279840	18960	18960	18960	18960	0
116	20241227	171300	6619279840	18960	18960	18960	18960	0
117	20241227	171200	6619279840	18960	18960	18960	18960	0
118	20241227	171100	6619279840	18960	18960	18960	18960	0
119	20241227	171000	6619279840	18960	18960	18960	18960	0
120	20241227	170900	6619279840	18960	18960	18960	18960	0
121	20241227	170800	6619279840	18960	18960	18960	18960	0
122	20241227	170700	6619279840	18960	18960	18960	18960	10048
123	20241227	170600	6619279840	18960	18960	18960	18960	0
124	20241227	170500	6619279840	18960	18960	18960	18960	0
125	20241227	170400	6619279840	18960	18960	18960	18960	0
126	20241227	170300	6619279840	18960	18960	18960	18960	0
127	20241227	170200	6619279840	18960	18960	18960	18960	0
128	20241227	170100	6619279840	18960	18960	18960	18960	0
129	20241227	170000	6619279840	18960	18960	18960	18960	0
130	20241227	165900	6619279840	18960	18960	18960	18960	0
131	20241227	165800	6619279840	18960	18960	18960	18960	0
132	20241227	165700	6619279840	18960	18960	18960	18960	0
133	20241227	165600	6619279840	18960	18960	18960	18960	0
134	20241227	165500	6619279840	18960	18960	18960	18960	0
135	20241227	165400	6619279840	18960	18960	18960	18960	0
136	20241227	165300	6619279840	18960	18960	18960	18960	0
137	20241227	165200	6619279840	18960	18960	18960	18960	0
138	20241227	165100	6619279840	18960	18960	18960	18960	0
139	20241227	165000	6619279840	18960	18960	18960	18960	0
140	20241227	164900	6619279840	18960	18960	18960	18960	0
141	20241227	164800	6619279840	18960	18960	18960	18960	0
142	20241227	164700	6619279840	18960	18960	18960	18960	0
143	20241227	164600	6619279840	18960	18960	18960	18960	0
144	20241227	164500	6619279840	18960	18960	18960	18960	0
145	20241227	164400	6619279840	18960	18960	18960	18960	0
146	20241227	164300	6619279840	18960	18960	18960	18960	0
147	20241227	164200	6619279840	18960	18960	18960	18960	0
148	20241227	164100	6619279840	18960	18960	18960	18960	0
149	20241227	164000	6619279840	18960	18960	18960	18960	0
150	20241227	163900	6619279840	18960	18960	18960	18960	0
151	20241227	163800	6619279840	18960	18960	18960	18960	0
152	20241227	163700	6619279840	18960	18960	18960	18960	10048
153	20241227	163600	6619279840	18960	18960	18960	18960	0
154	20241227	163500	6619279840	18960	18960	18960	18960	0
155	20241227	163400	6619279840	18960	18960	18960	18960	0
156	20241227	163300	6619279840	18960	18960	18960	18960	0
157	20241227	163200	6619279840	18960	18960	18960	18960	0
158	20241227	163100	6619279840	18960	18960	18960	18960	0
159	20241227	163000	6619279840	18960	18960	18960	18960	0
160	20241227	162900	6619279840	18960	18960	18960	18960	0
161	20241227	162800	6619279840	18960	18960	18960	18960	0
162	20241227	162700	6619279840	18960	18960	18960	18960	0
163	20241227	162600	6619279840	18960	18960	18960	18960	0
164	20241227	162500	6619279840	18960	18960	18960	18960	0
165	20241227	162400	6619279840	18960	18960	18960	18960	0
166	20241227	162300	6619279840	18960	18960	18960	18960	0
167	20241227	162200	6619279840	18960	18960	18960	18960	0
168	20241227	162100	6619279840	18960	18960	18960	18960	0
169	20241227	162000	6619279840	18960	18960	18960	18960	0
170	20241227	161900	6619279840	18960	18960	18960	18960	0
171	20241227	161800	6619279840	18960	18960	18960	18960	0
172	20241227	161700	6619279840	18960	18960	18960	18960	0
173	20241227	161600	6619279840	18960	18960	18960	18960	0
174	20241227	161500	6619279840	18960	18960	18960	18960	0
175	20241227	161400	6619279840	18960	18960	18960	18960	0
176	20241227	161300	6619279840	18960	18960	18960	18960	0
177	20241227	161200	6619279840	18960	18960	18960	18960	0
178	20241227	161100	6619279840	18960	18960	18960	18960	0
179	20241227	161000	6619279840	18960	18960	18960	18960	0
180	20241227	160900	6619279840	18960	18960	18960	18960	0
181	20241227	160800	6619279840	18960	18960	18960	18960	0
182	20241227	160700	6619279840	18960	18960	18960	18960	10048
183	20241227	160600	6619279840	18960	18960	18960	18960	0
184	20241227	160500	6619279840	18960	18960	18960	18960	0
185	20241227	160400	6619279840	18960	18960	18960	18960	0
186	20241227	160300	6619279840	18960	18960	18960	18960	0
187	20241227	160200	6619279840	18960	18960	18960	18960	0
188	20241227	160100	6619279840	18960	18960	18960	18960	0
189	20241227	160000	6619279840	18960	18960	18960	18960	0
190	20241227	155900	6619279840	18960	18960	18960	18960	0
191	20241227	155800	6619279840	18960	18960	18960	18960	0
192	20241227	155700	6619279840	18960	18960	18960	18960	0
193	20241227	155600	6619279840	18960	18960	18960	18960	0
194	20241227	155500	6619279840	18960	18960	18960	18960	0
195	20241227	155400	6619279840	18960	18960	18960	18960	0
196	20241227	155300	6619279840	18960	18960	18960	18960	0
197	20241227	155200	6619279840	18960	18960	18960	18960	0
198	20241227	155100	6619279840	18960	18960	18960	18960	0
199	20241227	155000	6619279840	18960	18960	18960	18960	0
200	20241227	154900	6619279840	18960	18960	18960	18960	0
201	20241227	154800	6619279840	18960	18960	18960	18960	0
202	20241227	154700	6619279840	18960	18960	18960	18960	0
203	20241227	154600	6619279840	18960	18960	18960	18960	0
204	20241227	154500	6619279840	18960	18960	18960	18960	0
205	20241227	154400	6619279840	18960	18960	18960	18960	0
206	20241227	154300	6619279840	18960	18960	18960	18960	0
207	20241227	154200	6619279840	18960	18960	18960	18960	0
208	20241227	154100	6619279840	18960	18960	18960	18960	0
209	20241227	154000	6619279840	18960	18960	18960	18960	0
210	20241227	153900	6619279840	18960	18960	18960	18960	0
211	20241227	153800	6619279840	18960	18960	18960	18960	0
212	20241227	153700	6619279840	18960	18960	18960	18960	10048
213	20241227	153600	6619279840	18960	18960	18960	18960	0
214	20241227	153500	6619279840	18960	18960	18960	18960	0
215	20241227	153400	6619279840	18960	18960	18960	18960	0
216	20241227	153300	6619279840	18960	18960	18960	18960	0
217	20241227	153200	6619279840	18960	18960	18960	18960	0
218	20241227	153100	6619279840	18960	18960	18960	18960	0
219	20241227	153000	6619279840	18960	18960	18960	18960	10048
220	20241227	152900	6428769760	18950	18950	18950	18950	0
221	20241227	152800	6428769760	18950	18950	18950	18950	0
222	20241227	152700	6428769760	18950	18950	18950	18950	0
223	20241227	152600	6428769760	18950	18950	18950	18950	0
224	20241227	152500	6428769760	18950	18950	18950	18950	0
225	20241227	152400	6428769760	18950	18950	18950	18950	0
226	20241227	152300	6428769760	18950	18950	18950	18950	0
227	20241227	152200	6428769760	18950	18950	18950	18950	0
228	20241227	152100	6428769760	18950	18950	18950	18950	0
229	20241227	152000	6428769760	18950	18950	18950	18950	0
230	20241227	151900	6428769760	18950	19010	19010	18950	4939
231	20241227	151800	6335107330	18970	19000	19010	18970	841
232	20241227	151700	6319137220	19000	18990	19000	18990	106
233	20241227	151600	6317124230	18980	18970	18990	18960	2604
234	20241227	151500	6267718090	18960	18980	18980	18950	1852
235	20241227	151400	6232605720	18970	18980	18980	18970	637
236	20241227	151300	6220517550	18970	18980	18990	18950	4056
237	20241227	151200	6143601040	18980	18980	18990	18980	306
238	20241227	151100	6137792120	18990	18990	18990	18980	158
239	20241227	151000	6134791860	18990	18990	19000	18970	2153
240	20241227	150900	6093942340	18990	18990	19000	18980	585
241	20241227	150800	6082837430	19000	19010	19010	18980	1675
242	20241227	150700	6051038000	19010	19000	19010	18990	560
243	20241227	150600	6040400800	19000	19000	19010	18990	159
244	20241227	150500	6037379700	19000	19000	19000	18990	74
245	20241227	150400	6035973800	19010	19010	19010	19000	1156
246	20241227	150300	6014009270	19010	19010	19010	19010	149
247	20241227	150200	6011176780	19010	19010	19010	19000	391
248	20241227	150100	6003747410	18990	18990	19000	18990	3898
249	20241227	150000	5929704990	18990	18990	19000	18990	617
250	20241227	145900	5917988100	18990	18990	19000	18990	137
251	20241227	145800	5915386070	18990	19000	19000	18990	219
252	20241227	145700	5911227050	18990	19000	19000	18990	203
253	20241227	145600	5907371650	19000	19000	19000	19000	112
254	20241227	145500	5905243650	19000	19000	19000	18990	2194
255	20241227	145400	5863563450	18990	19000	19000	18990	61
256	20241227	145300	5862404530	18990	18990	18990	18990	519
257	20241227	145200	5852548720	19000	19000	19000	18990	729
258	20241227	145100	5838704880	18990	19000	19000	18990	1550
259	20241227	145000	5809256880	19000	19010	19010	19000	1189
260	20241227	144900	5786656780	19010	19030	19030	19010	287
261	20241227	144800	5781198790	19030	19020	19030	19020	466
262	20241227	144700	5772335250	19020	19020	19020	19020	19
263	20241227	144600	5771973870	19020	19020	19030	19020	364
264	20241227	144500	5765050580	19020	19020	19020	19010	247
265	20241227	144400	5760352650	19020	19020	19020	19010	33
266	20241227	144300	5759725030	19020	19030	19030	19020	19
267	20241227	144200	5759363640	19010	19010	19040	19010	57
268	20241227	144100	5758278960	19010	19040	19040	19010	2084
269	20241227	144000	5718653040	19040	19040	19040	19040	106
270	20241227	143900	5716634800	19040	19040	19040	19040	48
271	20241227	143800	5715720880	19040	19040	19040	19040	85
272	20241227	143700	5714102480	19040	19020	19040	19010	1196
273	20241227	143600	5691347640	19020	19010	19020	19010	336
274	20241227	143500	5684957480	19010	19010	19010	19010	309
275	20241227	143400	5679083390	19010	19010	19010	19000	208
276	20241227	143300	5675129390	19010	19000	19010	18990	324
277	20241227	143200	5668970570	19000	19000	19000	18990	107
278	20241227	143100	5666937770	19000	19000	19000	19000	294
279	20241227	143000	5661351770	18990	19000	19000	18990	12
280	20241227	142900	5661123800	19000	19000	19000	19000	38
281	20241227	142800	5660401800	19000	19010	19010	18990	970
282	20241227	142700	5641975700	19010	19010	19010	19010	9
283	20241227	142600	5641804610	19000	19000	19010	19000	295
284	20241227	142500	5636199440	19000	19010	19010	19000	225
285	20241227	142400	5631924330	19010	19010	19010	19010	182
286	20241227	142300	5628464510	19010	19000	19010	19000	954
287	20241227	142200	5610338490	19000	19000	19000	19000	78
288	20241227	142100	5608856490	19000	19000	19000	19000	408
289	20241227	142000	5601104490	19000	19000	19020	18990	85
290	20241227	141900	5599489620	19000	19000	19000	18990	503
291	20241227	141800	5589933720	19000	19020	19030	19000	1125
292	20241227	141700	5568550950	19030	19050	19050	19030	787
293	20241227	141600	5553570710	19050	19040	19050	19040	253
294	20241227	141500	5548752420	19030	19020	19030	19020	201
295	20241227	141400	5544927780	19020	19030	19030	19020	42
296	20241227	141300	5544128830	19030	19010	19030	19010	348
297	20241227	141200	5537512870	19010	19030	19040	19000	783
298	20241227	141100	5522623420	19030	19000	19030	18990	3413
299	20241227	141000	5457762070	19000	19000	19000	18990	82
300	20241227	140900	5456204370	19000	18990	19000	18990	1022
301	20241227	140800	5436787190	18990	18990	18990	18990	878
302	20241227	140700	5420113970	18990	18990	19000	18990	200
303	20241227	140600	5416315860	18990	18980	18990	18980	383
304	20241227	140500	5409042700	18990	18980	18990	18980	479
305	20241227	140400	5399951000	18980	18980	18980	18980	123
306	20241227	140300	5397616460	18980	18960	18980	18960	2576
307	20241227	140200	5348775430	18960	18960	18970	18950	1854
308	20241227	140100	5313623640	18960	18970	18970	18960	358
309	20241227	140000	5306834450	18970	18980	18980	18970	636
310	20241227	135900	5294765640	18980	18990	18990	18970	481
311	20241227	135800	5285639800	18980	18990	18990	18980	824
312	20241227	135700	5270000030	18980	18990	18990	18980	1074
313	20241227	135600	5249613260	18990	19010	19010	18990	1395
314	20241227	135500	5223100950	19010	19020	19020	19010	82
315	20241227	135400	5221541380	19030	19030	19030	19030	100
316	20241227	135300	5219638380	19010	19030	19030	19010	30
317	20241227	135200	5219067820	19030	19020	19030	19010	121
318	20241227	135100	5216766400	19000	19000	19000	18990	649
319	20241227	135000	5204436000	19000	19020	19020	19000	1202
320	20241227	134900	5181597200	19010	19000	19010	19000	1142
321	20241227	134800	5159891240	19000	18980	19000	18980	1792
322	20241227	134700	5125858200	18990	19000	19000	18990	90
323	20241227	134600	5124148520	19000	19000	19000	18980	383
324	20241227	134500	5116876320	19000	19000	19000	18990	347
325	20241227	134400	5110283920	19000	19010	19010	19000	462
326	20241227	134300	5101505710	19000	19040	19040	19000	780
327	20241227	134200	5086667960	19040	19030	19040	19030	346
328	20241227	134100	5080082670	19030	19020	19030	19020	33
329	20241227	134000	5079454750	19030	19030	19030	19020	529
330	20241227	133900	5069391380	19030	19030	19030	19020	140
331	20241227	133800	5066727200	19030	19030	19030	19030	184
332	20241227	133700	5063225680	19030	19040	19040	19030	90
333	20241227	133600	5061512950	19030	19040	19040	19030	55
334	20241227	133500	5060466200	19040	19040	19050	19040	24
335	20241227	133400	5060009050	19030	19060	19060	19030	352
336	20241227	133300	5053303050	19060	19060	19060	19060	121
337	20241227	133200	5050996790	19060	19050	19060	19050	421
338	20241227	133100	5042973220	19050	19030	19050	19030	2065
339	20241227	133000	5003656570	19040	19020	19040	19020	1857
340	20241227	132900	4968336210	19010	19010	19010	19010	21
341	20241227	132800	4967937000	19000	19000	19000	19000	1321
342	20241227	132700	4942838000	19000	18990	19000	18990	244
343	20241227	132600	4938204320	18990	18990	18990	18990	16
344	20241227	132500	4937900480	18990	18990	18990	18980	255
345	20241227	132400	4933058710	18990	18970	18990	18970	130
346	20241227	132300	4930591860	18970	18970	18980	18970	1170
347	20241227	132200	4908395790	18970	18970	18970	18960	404
348	20241227	132100	4900733910	18970	18960	18970	18960	358
349	20241227	132000	4893946000	18960	18940	18960	18940	1939
350	20241227	131900	4857188170	18940	18970	18970	18940	1282
351	20241227	131800	4832884000	18970	18960	18970	18960	305
352	20241227	131700	4827099020	18960	18970	18970	18960	274
353	20241227	131600	4821901280	18980	18990	18990	18960	1813
354	20241227	131500	4787494540	19000	19000	19010	18990	7499
355	20241227	131400	4645026070	19000	19020	19020	19000	3133
356	20241227	131300	4585476660	19020	19020	19020	19020	348
357	20241227	131200	4578857700	19020	19020	19030	19020	122
358	20241227	131100	4576536160	19020	19020	19020	19020	357
359	20241227	131000	4569746020	19020	19030	19030	19010	1262
360	20241227	130900	4545749650	19030	19040	19040	19020	1312
361	20241227	130800	4520787830	19040	19050	19050	19030	1292
362	20241227	130700	4496187420	19060	19050	19060	19050	64
363	20241227	130600	4494968120	19050	19060	19060	19050	221
364	20241227	130500	4490757900	19060	19060	19060	19060	176
365	20241227	130400	4487403340	19060	19060	19070	19040	524
366	20241227	130300	4477421230	19060	19070	19070	19050	382
367	20241227	130200	4470140640	19070	19070	19070	19070	191
368	20241227	130100	4466498270	19070	19070	19070	19070	129
369	20241227	130000	4464038240	19070	19060	19070	19060	40
370	20241227	125900	4463275450	19070	19070	19070	19070	72
371	20241227	125800	4461902410	19060	19080	19080	19050	88
372	20241227	125700	4460223960	19080	19050	19080	19050	17
373	20241227	125600	4459899730	19050	19050	19060	19040	313
374	20241227	125500	4453937010	19040	19070	19080	19040	488
375	20241227	125400	4444638790	19060	19080	19080	19060	99
376	20241227	125300	4442751130	19080	19070	19080	19060	351
377	20241227	125200	4436058230	19070	19090	19090	19070	640
378	20241227	125100	4423847840	19080	19080	19090	19080	276
379	20241227	125000	4418581730	19080	19080	19080	19070	238
380	20241227	124900	4414040700	19080	19080	19080	19080	96
381	20241227	124800	4412209020	19080	19090	19090	19080	3
382	20241227	124700	4412151760	19080	19100	19100	19080	395
383	20241227	124600	4404614430	19100	19100	19110	19100	71
384	20241227	124500	4403258220	19100	19090	19110	19090	32
385	20241227	124400	4402646990	19100	19080	19100	19080	195
386	20241227	124300	4398924470	19080	19090	19090	19070	120
387	20241227	124200	4396633980	19090	19080	19090	19070	224
388	20241227	124100	4392360720	19070	19080	19090	19070	240
389	20241227	124000	4387781350	19090	19090	19100	19080	707
390	20241227	123900	4374287520	19110	19080	19110	19080	73
391	20241227	123800	4372894210	19090	19100	19100	19090	86
392	20241227	123700	4371252380	19080	19090	19100	19080	227
393	20241227	123600	4366920780	19100	19090	19100	19080	102
394	20241227	123500	4364973330	19080	19070	19080	19060	166
395	20241227	123400	4361808200	19050	19060	19060	19050	21
396	20241227	123300	4361408100	19080	19080	19080	19080	110
397	20241227	123200	4359309300	19050	19060	19070	19020	2861
398	20241227	123100	4304874090	19070	19060	19080	19060	23
399	20241227	123000	4304435480	19050	19080	19080	19050	176
400	20241227	122900	4301081930	19080	19050	19080	19040	1115
401	20241227	122800	4279826360	19040	19050	19060	19040	250
402	20241227	122700	4275065720	19050	19050	19050	19050	7
403	20241227	122600	4274932370	19050	19050	19060	19040	653
404	20241227	122500	4262494670	19040	19060	19060	19040	23
405	20241227	122400	4262056460	19060	19040	19060	19040	532
406	20241227	122300	4251925540	19050	19050	19060	19040	765
407	20241227	122200	4237352440	19060	19050	19060	19050	209
408	20241227	122100	4233370900	19050	19060	19060	19050	7
409	20241227	122000	4233237490	19060	19050	19060	19050	134
410	20241227	121900	4230684660	19050	19060	19060	19040	1735
411	20241227	121800	4197644730	19050	19050	19050	19050	24
412	20241227	121700	4197187530	19050	19040	19050	19040	732
413	20241227	121600	4183243260	19040	19040	19050	19030	2466
414	20241227	121500	4136290820	19030	19040	19040	19030	228
415	20241227	121400	4131951930	19040	19010	19040	19010	287
416	20241227	121300	4126493500	19020	19010	19030	19010	600
417	20241227	121200	4115084090	19010	19010	19020	19010	1849
418	20241227	121100	4079934470	19020	19030	19030	19010	1558
419	20241227	121000	4050300750	19040	19040	19040	19030	50
420	20241227	120900	4049348760	19040	19060	19060	19040	2274
421	20241227	120800	4006027040	19070	19070	19070	19060	997
422	20241227	120700	3987023410	19070	19070	19070	19060	285
423	20241227	120600	3981588470	19070	19070	19080	19070	719
424	20241227	120500	3967876770	19070	19080	19080	19070	136
425	20241227	120400	3965282900	19080	19070	19080	19070	94
426	20241227	120300	3963490260	19070	19070	19070	19060	396
427	20241227	120200	3955939960	19070	19080	19090	19070	230
428	20241227	120100	3951552040	19090	19070	19090	19070	106
429	20241227	120000	3949529570	19060	19080	19090	19060	3456
430	20241227	115900	3883612200	19090	19090	19100	19080	646
431	20241227	115800	3871280060	19100	19100	19100	19090	529
432	20241227	115700	3861180410	19100	19090	19100	19090	9
433	20241227	115600	3861008530	19100	19090	19100	19090	11
434	20241227	115500	3860798480	19120	19110	19120	19090	869
435	20241227	115400	3844192890	19120	19110	19120	19110	103
436	20241227	115300	3842223990	19110	19090	19110	19080	737
437	20241227	115200	3828147900	19090	19090	19090	19080	88
438	20241227	115100	3826468290	19090	19080	19090	19080	704
439	20241227	115000	3813034160	19080	19090	19090	19080	18
440	20241227	114900	3812690600	19090	19090	19090	19080	139
441	20241227	114800	3810037790	19090	19090	19090	19080	640
442	20241227	114700	3797820200	19090	19090	19090	19080	92
443	20241227	114600	3796064540	19080	19090	19100	19080	1254
444	20241227	114500	3772125690	19070	19080	19080	19070	45
445	20241227	114400	3771267490	19070	19090	19100	19060	5781
446	20241227	114300	3660983010	19070	19080	19090	19070	1079
447	20241227	114200	3640396920	19080	19070	19080	19070	1742
448	20241227	114100	3607176900	19070	19080	19080	19070	606
449	20241227	114000	3595616250	19080	19090	19090	19080	1626
450	20241227	113900	3564591610	19080	19090	19090	19080	242
451	20241227	113800	3559971840	19090	19090	19090	19090	546
452	20241227	113700	3549548700	19090	19090	19090	19090	562
453	20241227	113600	3538820120	19090	19070	19090	19070	113
454	20241227	113500	3536663220	19090	19080	19100	19070	1195
455	20241227	113400	3513862890	19100	19080	19100	19080	16
456	20241227	113300	3513557500	19090	19090	19090	19080	288
457	20241227	113200	3508059600	19090	19090	19100	19080	516
458	20241227	113100	3498212220	19090	19100	19120	19090	87
459	20241227	113000	3496551350	19090	19100	19100	19090	543
460	20241227	112900	3486183660	19100	19090	19100	19090	97
461	20241227	112800	3484331160	19090	19100	19100	19090	121
462	20241227	112700	3482020070	19090	19090	19090	19080	2024
463	20241227	112600	3443395200	19100	19100	19120	19090	142
464	20241227	112500	3440682910	19100	19090	19100	19090	438
465	20241227	112400	3432317570	19100	19100	19100	19100	289
466	20241227	112300	3426797670	19110	19130	19130	19100	236
467	20241227	112200	3422287140	19130	19140	19140	19120	87
468	20241227	112100	3420622320	19130	19150	19150	19130	1194
469	20241227	112000	3397762720	19170	19170	19170	19150	212
470	20241227	111900	3393698720	19170	19150	19170	19150	127
471	20241227	111800	3391266470	19160	19170	19170	19150	378
472	20241227	111700	3384024130	19160	19160	19170	19160	1105
473	20241227	111600	3362841780	19170	19160	19170	19150	3278
474	20241227	111500	3300061620	19160	19160	19160	19150	239
475	20241227	111400	3295482590	19150	19150	19170	19150	173
476	20241227	111300	3292169410	19170	19140	19170	19140	205
477	20241227	111200	3288242780	19130	19120	19130	19100	4569
478	20241227	111100	3200914440	19110	19100	19120	19090	658
479	20241227	111000	3188345580	19100	19170	19170	19100	810
480	20241227	110900	3172869060	19170	19110	19170	19110	260
481	20241227	110800	3167895570	19100	19090	19100	19090	1118
482	20241227	110700	3146544220	19100	19090	19100	19080	320
483	20241227	110600	3140436050	19090	19090	19100	19080	774
484	20241227	110500	3125654030	19080	19090	19090	19070	1242
485	20241227	110400	3101953720	19090	19090	19100	19080	728
486	20241227	110300	3088055300	19090	19110	19120	19080	5110
487	20241227	110200	2990461130	19110	19150	19150	19110	2982
488	20241227	110100	2933413920	19150	19180	19190	19150	1347
489	20241227	110000	2907597750	19180	19200	19220	19180	2326
490	20241227	105900	2862947250	19210	19220	19220	19200	1980
491	20241227	105800	2824911080	19220	19220	19230	19220	366
492	20241227	105700	2817876500	19220	19220	19220	19210	462
493	20241227	105600	2808996870	19220	19220	19230	19210	586
494	20241227	105500	2797733840	19230	19220	19230	19220	75
495	20241227	105400	2796292200	19220	19240	19240	19220	1000
496	20241227	105300	2777069890	19240	19230	19240	19230	193
497	20241227	105200	2773358270	19220	19240	19240	19220	188
498	20241227	105100	2769742620	19230	19230	19230	19230	1
499	20241227	105000	2769723390	19240	19230	19240	19220	523
500	20241227	104900	2759668090	19240	19250	19250	19240	1110
501	20241227	104800	2738309930	19240	19260	19260	19240	707
502	20241227	104700	2724701130	19260	19260	19260	19250	236
503	20241227	104600	2720156080	19260	19250	19260	19250	103
504	20241227	104500	2718172440	19250	19240	19250	19240	355
505	20241227	104400	2711339200	19250	19250	19260	19240	248
506	20241227	104300	2706565770	19250	19250	19260	19250	112
507	20241227	104200	2704409660	19250	19240	19260	19240	132
508	20241227	104100	2701868810	19240	19270	19270	19240	1250
509	20241227	104000	2677799820	19270	19270	19270	19260	184
510	20241227	103900	2674254520	19270	19260	19270	19260	751
511	20241227	103800	2659786850	19270	19270	19270	19260	198
512	20241227	103700	2655972200	19270	19280	19280	19270	49
513	20241227	103600	2655027790	19280	19260	19280	19260	245
514	20241227	103500	2650304750	19260	19270	19280	19260	361
515	20241227	103400	2643348320	19280	19280	19280	19270	396
516	20241227	103300	2635717350	19280	19280	19280	19270	87
517	20241227	103200	2634040690	19270	19280	19290	19260	918
518	20241227	103100	2616343620	19270	19260	19270	19260	347
519	20241227	103000	2609656980	19260	19270	19270	19260	334
520	20241227	102900	2603220810	19270	19260	19270	19260	134
521	20241227	102800	2600639750	19260	19240	19260	19240	35
522	20241227	102700	2599966050	19240	19260	19260	19240	620
523	20241227	102600	2588035160	19260	19220	19260	19220	541
524	20241227	102500	2577620990	19220	19270	19290	19210	4309
525	20241227	102400	2494697280	19270	19300	19300	19270	1023
526	20241227	102300	2474977190	19300	19310	19310	19300	729
527	20241227	102200	2460903190	19310	19310	19320	19310	1042
528	20241227	102100	2440781490	19300	19330	19330	19290	2239
529	20241227	102000	2397549170	19330	19340	19340	19330	363
530	20241227	101900	2390528760	19340	19340	19360	19340	333
531	20241227	101800	2384086240	19340	19340	19340	19340	234
532	20241227	101700	2379560680	19340	19350	19390	19330	1048
533	20241227	101600	2359292150	19390	19390	19390	19390	282
534	20241227	101500	2353824170	19340	19340	19400	19330	107
535	20241227	101400	2351754460	19350	19360	19360	19350	697
536	20241227	101300	2338266100	19360	19370	19390	19360	942
537	20241227	101200	2320022860	19370	19400	19400	19370	2
538	20241227	101100	2319984090	19380	19380	19380	19370	493
539	20241227	101000	2310430290	19380	19420	19420	19380	305
540	20241227	100900	2304512310	19410	19410	19430	19410	409
541	20241227	100800	2296569980	19410	19410	19410	19390	743
542	20241227	100700	2282154740	19400	19410	19410	19400	169
543	20241227	100600	2278876100	19400	19400	19410	19400	561
544	20241227	100500	2267992640	19400	19420	19420	19400	893
545	20241227	100400	2250660190	19410	19420	19420	19410	487
546	20241227	100300	2241207290	19430	19430	19440	19410	1035
547	20241227	100200	2221100710	19430	19420	19440	19420	691
548	20241227	100100	2207680160	19420	19420	19420	19400	193
549	20241227	100000	2203934250	19430	19420	19430	19410	1417
550	20241227	095900	2176404790	19420	19430	19430	19420	795
551	20241227	095800	2160958950	19430	19410	19430	19410	71
552	20241227	095700	2159580070	19410	19400	19410	19390	524
553	20241227	095600	2149411840	19390	19390	19400	19390	433
554	20241227	095500	2141015810	19390	19390	19390	19370	162
555	20241227	095400	2137876210	19390	19360	19390	19360	396
556	20241227	095300	2130204530	19360	19350	19360	19350	95
557	20241227	095200	2128365620	19340	19350	19360	19340	194
558	20241227	095100	2124611060	19350	19330	19350	19320	617
559	20241227	095000	2112689110	19330	19340	19340	19330	164
560	20241227	094900	2109518250	19340	19360	19360	19340	816
561	20241227	094800	2093735480	19360	19410	19410	19360	624
562	20241227	094700	2081634160	19400	19410	19410	19400	897
563	20241227	094600	2064223580	19410	19420	19420	19410	1258
564	20241227	094500	2039802280	19410	19430	19450	19410	1124
565	20241227	094400	2017965160	19440	19490	19490	19440	1230
566	20241227	094300	1994035190	19490	19490	19490	19460	196
567	20241227	094200	1990215180	19490	19430	19490	19410	3305
568	20241227	094100	1925919210	19430	19430	19430	19410	121
569	20241227	094000	1923568200	19430	19400	19430	19400	962
570	20241227	093900	1904886220	19400	19400	19400	19390	842
571	20241227	093800	1888552970	19400	19390	19400	19380	329
572	20241227	093700	1882173790	19390	19360	19390	19360	677
573	20241227	093600	1869051390	19360	19370	19370	19360	73
574	20241227	093500	1867637450	19320	19380	19380	19320	429
575	20241227	093400	1859334810	19390	19410	19410	19390	433
576	20241227	093300	1850935200	19440	19430	19440	19400	1202
577	20241227	093200	1827595330	19430	19380	19440	19370	1941
578	20241227	093100	1789941230	19380	19380	19390	19370	853
579	20241227	093000	1773406890	19390	19390	19390	19370	295
580	20241227	092900	1767688210	19390	19390	19410	19330	1490
581	20241227	092800	1738814080	19400	19340	19400	19290	1533
582	20241227	092700	1709133360	19340	19340	19340	19290	12381
583	20241227	092600	1470058780	19350	19360	19360	19310	2388
584	20241227	092500	1423857280	19350	19330	19350	19300	2066
585	20241227	092400	1383903610	19330	19300	19330	19300	3577
586	20241227	092300	1314831120	19300	19290	19320	19290	1389
587	20241227	092200	1288021250	19300	19250	19310	19240	4025
588	20241227	092100	1210421500	19250	19280	19280	19240	142
589	20241227	092000	1207689310	19270	19280	19290	19240	98
590	20241227	091900	1205799630	19210	19250	19250	19210	1500
591	20241227	091800	1176952850	19250	19270	19290	19240	3260
592	20241227	091700	1114170370	19270	19270	19300	19250	2500
593	20241227	091600	1065985230	19270	19190	19280	19140	3507
594	20241227	091500	998446100	19190	19130	19190	19110	1742
595	20241227	091400	965100830	19130	19160	19160	19120	1434
596	20241227	091300	937667440	19160	19160	19200	19090	9097
597	20241227	091200	763747060	19150	19220	19220	19140	2465
598	20241227	091100	716449840	19220	19250	19250	19220	1203
599	20241227	091000	693316930	19250	19230	19250	19200	1013
600	20241227	090900	673831110	19230	19190	19230	19170	1944
601	20241227	090800	636513450	19190	19150	19190	19130	1139
602	20241227	090700	614697500	19150	19180	19180	19120	831
603	20241227	090600	598799870	19190	19230	19230	19120	2682
604	20241227	090500	547357330	19230	19290	19300	19220	2974
605	20241227	090400	490064160	19300	19360	19360	19290	458
606	20241227	090300	481226500	19360	19450	19450	19310	2119
607	20241227	090200	440186720	19450	19390	19450	19290	11863
608	20241227	090100	210169290	19400	19340	19410	19340	1077
609	20241227	090000	189279700	19340	19200	19400	19200	9419