KissMeData/065660/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	194400	2137782970	18560	18560	18560	18560	1626
3	20241226	194300	2137782970	18560	18560	18560	18560	0
4	20241226	194200	2137782970	18560	18560	18560	18560	0
5	20241226	194100	2137782970	18560	18560	18560	18560	0
6	20241226	194000	2137782970	18560	18560	18560	18560	0
7	20241226	193900	2137782970	18560	18560	18560	18560	0
8	20241226	193800	2137782970	18560	18560	18560	18560	0
9	20241226	193700	2137782970	18560	18560	18560	18560	0
10	20241226	193600	2137782970	18560	18560	18560	18560	0
11	20241226	193500	2137782970	18560	18560	18560	18560	0
12	20241226	193400	2137782970	18560	18560	18560	18560	0
13	20241226	193300	2137782970	18560	18560	18560	18560	0
14	20241226	193200	2137782970	18560	18560	18560	18560	0
15	20241226	193100	2137782970	18560	18560	18560	18560	0
16	20241226	193000	2137782970	18560	18560	18560	18560	0
17	20241226	192900	2137782970	18560	18560	18560	18560	0
18	20241226	192800	2137782970	18560	18560	18560	18560	0
19	20241226	192700	2137782970	18560	18560	18560	18560	0
20	20241226	192600	2137782970	18560	18560	18560	18560	0
21	20241226	192500	2137782970	18560	18560	18560	18560	0
22	20241226	192400	2137782970	18560	18560	18560	18560	0
23	20241226	192300	2137782970	18560	18560	18560	18560	0
24	20241226	192200	2137782970	18560	18560	18560	18560	0
25	20241226	192100	2137782970	18560	18560	18560	18560	0
26	20241226	192000	2137782970	18560	18560	18560	18560	0
27	20241226	191900	2137782970	18560	18560	18560	18560	0
28	20241226	191800	2137782970	18560	18560	18560	18560	0
29	20241226	191700	2137782970	18560	18560	18560	18560	0
30	20241226	191600	2137782970	18560	18560	18560	18560	0
31	20241226	191500	2137782970	18560	18560	18560	18560	0
32	20241226	191400	2137782970	18560	18560	18560	18560	1626
33	20241226	191300	2137782970	18560	18560	18560	18560	0
34	20241226	191200	2137782970	18560	18560	18560	18560	0
35	20241226	191100	2137782970	18560	18560	18560	18560	0
36	20241226	191000	2137782970	18560	18560	18560	18560	0
37	20241226	190900	2137782970	18560	18560	18560	18560	0
38	20241226	190800	2137782970	18560	18560	18560	18560	0
39	20241226	190700	2137782970	18560	18560	18560	18560	0
40	20241226	190600	2137782970	18560	18560	18560	18560	0
41	20241226	190500	2137782970	18560	18560	18560	18560	0
42	20241226	190400	2137782970	18560	18560	18560	18560	0
43	20241226	190300	2137782970	18560	18560	18560	18560	0
44	20241226	190200	2137782970	18560	18560	18560	18560	0
45	20241226	190100	2137782970	18560	18560	18560	18560	0
46	20241226	190000	2137782970	18560	18560	18560	18560	0
47	20241226	185900	2137782970	18560	18560	18560	18560	0
48	20241226	185800	2137782970	18560	18560	18560	18560	0
49	20241226	185700	2137782970	18560	18560	18560	18560	0
50	20241226	185600	2137782970	18560	18560	18560	18560	0
51	20241226	185500	2137782970	18560	18560	18560	18560	0
52	20241226	185400	2137782970	18560	18560	18560	18560	0
53	20241226	185300	2137782970	18560	18560	18560	18560	0
54	20241226	185200	2137782970	18560	18560	18560	18560	0
55	20241226	185100	2137782970	18560	18560	18560	18560	0
56	20241226	185000	2137782970	18560	18560	18560	18560	0
57	20241226	184900	2137782970	18560	18560	18560	18560	0
58	20241226	184800	2137782970	18560	18560	18560	18560	0
59	20241226	184700	2137782970	18560	18560	18560	18560	0
60	20241226	184600	2137782970	18560	18560	18560	18560	0
61	20241226	184500	2137782970	18560	18560	18560	18560	0
62	20241226	184400	2137782970	18560	18560	18560	18560	1626
63	20241226	184300	2137782970	18560	18560	18560	18560	0
64	20241226	184200	2137782970	18560	18560	18560	18560	0
65	20241226	184100	2137782970	18560	18560	18560	18560	0
66	20241226	184000	2137782970	18560	18560	18560	18560	0
67	20241226	183900	2137782970	18560	18560	18560	18560	0
68	20241226	183800	2137782970	18560	18560	18560	18560	0
69	20241226	183700	2137782970	18560	18560	18560	18560	0
70	20241226	183600	2137782970	18560	18560	18560	18560	0
71	20241226	183500	2137782970	18560	18560	18560	18560	0
72	20241226	183400	2137782970	18560	18560	18560	18560	0
73	20241226	183300	2137782970	18560	18560	18560	18560	0
74	20241226	183200	2137782970	18560	18560	18560	18560	0
75	20241226	183100	2137782970	18560	18560	18560	18560	0
76	20241226	183000	2137782970	18560	18560	18560	18560	0
77	20241226	182900	2137782970	18560	18560	18560	18560	0
78	20241226	182800	2137782970	18560	18560	18560	18560	0
79	20241226	182700	2137782970	18560	18560	18560	18560	0
80	20241226	182600	2137782970	18560	18560	18560	18560	0
81	20241226	182500	2137782970	18560	18560	18560	18560	0
82	20241226	182400	2137782970	18560	18560	18560	18560	0
83	20241226	182300	2137782970	18560	18560	18560	18560	0
84	20241226	182200	2137782970	18560	18560	18560	18560	0
85	20241226	182100	2137782970	18560	18560	18560	18560	0
86	20241226	182000	2137782970	18560	18560	18560	18560	0
87	20241226	181900	2137782970	18560	18560	18560	18560	0
88	20241226	181800	2137782970	18560	18560	18560	18560	0
89	20241226	181700	2137782970	18560	18560	18560	18560	0
90	20241226	181600	2137782970	18560	18560	18560	18560	0
91	20241226	181500	2137782970	18560	18560	18560	18560	0
92	20241226	181400	2137782970	18560	18560	18560	18560	1626
93	20241226	181300	2137782970	18560	18560	18560	18560	0
94	20241226	181200	2137782970	18560	18560	18560	18560	0
95	20241226	181100	2137782970	18560	18560	18560	18560	0
96	20241226	181000	2137782970	18560	18560	18560	18560	0
97	20241226	180900	2137782970	18560	18560	18560	18560	0
98	20241226	180800	2137782970	18560	18560	18560	18560	0
99	20241226	180700	2137782970	18560	18560	18560	18560	0
100	20241226	180600	2137782970	18560	18560	18560	18560	0
101	20241226	180500	2137782970	18560	18560	18560	18560	0
102	20241226	180400	2137782970	18560	18560	18560	18560	0
103	20241226	180300	2137782970	18560	18560	18560	18560	0
104	20241226	180200	2137782970	18560	18560	18560	18560	0
105	20241226	180100	2137782970	18560	18560	18560	18560	0
106	20241226	180000	2137782970	18560	18560	18560	18560	0
107	20241226	175900	2137782970	18560	18560	18560	18560	0
108	20241226	175800	2137782970	18560	18560	18560	18560	0
109	20241226	175700	2137782970	18560	18560	18560	18560	0
110	20241226	175600	2137782970	18560	18560	18560	18560	0
111	20241226	175500	2137782970	18560	18560	18560	18560	0
112	20241226	175400	2137782970	18560	18560	18560	18560	0
113	20241226	175300	2137782970	18560	18560	18560	18560	0
114	20241226	175200	2137782970	18560	18560	18560	18560	0
115	20241226	175100	2137782970	18560	18560	18560	18560	0
116	20241226	175000	2137782970	18560	18560	18560	18560	0
117	20241226	174900	2137782970	18560	18560	18560	18560	0
118	20241226	174800	2137782970	18560	18560	18560	18560	0
119	20241226	174700	2137782970	18560	18560	18560	18560	0
120	20241226	174600	2137782970	18560	18560	18560	18560	0
121	20241226	174500	2137782970	18560	18560	18560	18560	0
122	20241226	174400	2137782970	18560	18560	18560	18560	1626
123	20241226	174300	2137782970	18560	18560	18560	18560	0
124	20241226	174200	2137782970	18560	18560	18560	18560	0
125	20241226	174100	2137782970	18560	18560	18560	18560	0
126	20241226	174000	2137782970	18560	18560	18560	18560	0
127	20241226	173900	2137782970	18560	18560	18560	18560	0
128	20241226	173800	2137782970	18560	18560	18560	18560	0
129	20241226	173700	2137782970	18560	18560	18560	18560	0
130	20241226	173600	2137782970	18560	18560	18560	18560	0
131	20241226	173500	2137782970	18560	18560	18560	18560	0
132	20241226	173400	2137782970	18560	18560	18560	18560	0
133	20241226	173300	2137782970	18560	18560	18560	18560	0
134	20241226	173200	2137782970	18560	18560	18560	18560	0
135	20241226	173100	2137782970	18560	18560	18560	18560	0
136	20241226	173000	2137782970	18560	18560	18560	18560	0
137	20241226	172900	2137782970	18560	18560	18560	18560	0
138	20241226	172800	2137782970	18560	18560	18560	18560	0
139	20241226	172700	2137782970	18560	18560	18560	18560	0
140	20241226	172600	2137782970	18560	18560	18560	18560	0
141	20241226	172500	2137782970	18560	18560	18560	18560	0
142	20241226	172400	2137782970	18560	18560	18560	18560	0
143	20241226	172300	2137782970	18560	18560	18560	18560	0
144	20241226	172200	2137782970	18560	18560	18560	18560	0
145	20241226	172100	2137782970	18560	18560	18560	18560	0
146	20241226	172000	2137782970	18560	18560	18560	18560	0
147	20241226	171900	2137782970	18560	18560	18560	18560	0
148	20241226	171800	2137782970	18560	18560	18560	18560	0
149	20241226	171700	2137782970	18560	18560	18560	18560	0
150	20241226	171600	2137782970	18560	18560	18560	18560	0
151	20241226	171500	2137782970	18560	18560	18560	18560	0
152	20241226	171400	2137782970	18560	18560	18560	18560	1626
153	20241226	171300	2137782970	18560	18560	18560	18560	0
154	20241226	171200	2137782970	18560	18560	18560	18560	0
155	20241226	171100	2137782970	18560	18560	18560	18560	0
156	20241226	171000	2137782970	18560	18560	18560	18560	0
157	20241226	170900	2137782970	18560	18560	18560	18560	0
158	20241226	170800	2137782970	18560	18560	18560	18560	0
159	20241226	170700	2137782970	18560	18560	18560	18560	0
160	20241226	170600	2137782970	18560	18560	18560	18560	0
161	20241226	170500	2137782970	18560	18560	18560	18560	0
162	20241226	170400	2137782970	18560	18560	18560	18560	0
163	20241226	170300	2137782970	18560	18560	18560	18560	0
164	20241226	170200	2137782970	18560	18560	18560	18560	0
165	20241226	170100	2137782970	18560	18560	18560	18560	0
166	20241226	170000	2137782970	18560	18560	18560	18560	0
167	20241226	165900	2137782970	18560	18560	18560	18560	0
168	20241226	165800	2137782970	18560	18560	18560	18560	0
169	20241226	165700	2137782970	18560	18560	18560	18560	0
170	20241226	165600	2137782970	18560	18560	18560	18560	0
171	20241226	165500	2137782970	18560	18560	18560	18560	0
172	20241226	165400	2137782970	18560	18560	18560	18560	0
173	20241226	165300	2137782970	18560	18560	18560	18560	0
174	20241226	165200	2137782970	18560	18560	18560	18560	0
175	20241226	165100	2137782970	18560	18560	18560	18560	0
176	20241226	165000	2137782970	18560	18560	18560	18560	0
177	20241226	164900	2137782970	18560	18560	18560	18560	0
178	20241226	164800	2137782970	18560	18560	18560	18560	0
179	20241226	164700	2137782970	18560	18560	18560	18560	0
180	20241226	164600	2137782970	18560	18560	18560	18560	0
181	20241226	164500	2137782970	18560	18560	18560	18560	0
182	20241226	164400	2137782970	18560	18560	18560	18560	1626
183	20241226	164300	2137782970	18560	18560	18560	18560	0
184	20241226	164200	2137782970	18560	18560	18560	18560	0
185	20241226	164100	2137782970	18560	18560	18560	18560	0
186	20241226	164000	2137782970	18560	18560	18560	18560	0
187	20241226	163900	2137782970	18560	18560	18560	18560	0
188	20241226	163800	2137782970	18560	18560	18560	18560	0
189	20241226	163700	2137782970	18560	18560	18560	18560	0
190	20241226	163600	2137782970	18560	18560	18560	18560	0
191	20241226	163500	2137782970	18560	18560	18560	18560	0
192	20241226	163400	2137782970	18560	18560	18560	18560	0
193	20241226	163300	2137782970	18560	18560	18560	18560	0
194	20241226	163200	2137782970	18560	18560	18560	18560	0
195	20241226	163100	2137782970	18560	18560	18560	18560	0
196	20241226	163000	2137782970	18560	18560	18560	18560	0
197	20241226	162900	2137782970	18560	18560	18560	18560	0
198	20241226	162800	2137782970	18560	18560	18560	18560	0
199	20241226	162700	2137782970	18560	18560	18560	18560	0
200	20241226	162600	2137782970	18560	18560	18560	18560	0
201	20241226	162500	2137782970	18560	18560	18560	18560	0
202	20241226	162400	2137782970	18560	18560	18560	18560	0
203	20241226	162300	2137782970	18560	18560	18560	18560	0
204	20241226	162200	2137782970	18560	18560	18560	18560	0
205	20241226	162100	2137782970	18560	18560	18560	18560	0
206	20241226	162000	2137782970	18560	18560	18560	18560	0
207	20241226	161900	2137782970	18560	18560	18560	18560	0
208	20241226	161800	2137782970	18560	18560	18560	18560	0
209	20241226	161700	2137782970	18560	18560	18560	18560	0
210	20241226	161600	2137782970	18560	18560	18560	18560	0
211	20241226	161500	2137782970	18560	18560	18560	18560	0
212	20241226	161400	2137782970	18560	18560	18560	18560	1626
213	20241226	161300	2137782970	18560	18560	18560	18560	0
214	20241226	161200	2137782970	18560	18560	18560	18560	0
215	20241226	161100	2137782970	18560	18560	18560	18560	0
216	20241226	161000	2137782970	18560	18560	18560	18560	0
217	20241226	160900	2137782970	18560	18560	18560	18560	0
218	20241226	160800	2137782970	18560	18560	18560	18560	0
219	20241226	160700	2137782970	18560	18560	18560	18560	0
220	20241226	160600	2137782970	18560	18560	18560	18560	0
221	20241226	160500	2137782970	18560	18560	18560	18560	0
222	20241226	160400	2137782970	18560	18560	18560	18560	0
223	20241226	160300	2137782970	18560	18560	18560	18560	0
224	20241226	160200	2137782970	18560	18560	18560	18560	0
225	20241226	160100	2137782970	18560	18560	18560	18560	0
226	20241226	160000	2137782970	18560	18560	18560	18560	0
227	20241226	155900	2137782970	18560	18560	18560	18560	0
228	20241226	155800	2137782970	18560	18560	18560	18560	0
229	20241226	155700	2137782970	18560	18560	18560	18560	0
230	20241226	155600	2137782970	18560	18560	18560	18560	0
231	20241226	155500	2137782970	18560	18560	18560	18560	0
232	20241226	155400	2137782970	18560	18560	18560	18560	0
233	20241226	155300	2137782970	18560	18560	18560	18560	0
234	20241226	155200	2137782970	18560	18560	18560	18560	0
235	20241226	155100	2137782970	18560	18560	18560	18560	0
236	20241226	155000	2137782970	18560	18560	18560	18560	0
237	20241226	154900	2137782970	18560	18560	18560	18560	0
238	20241226	154800	2137782970	18560	18560	18560	18560	0
239	20241226	154700	2137782970	18560	18560	18560	18560	0
240	20241226	154600	2137782970	18560	18560	18560	18560	0
241	20241226	154500	2137782970	18560	18560	18560	18560	0
242	20241226	154400	2137782970	18560	18560	18560	18560	1626
243	20241226	154300	2137782970	18560	18560	18560	18560	0
244	20241226	154200	2137782970	18560	18560	18560	18560	0
245	20241226	154100	2137782970	18560	18560	18560	18560	0
246	20241226	154000	2137782970	18560	18560	18560	18560	0
247	20241226	153900	2137782970	18560	18560	18560	18560	0
248	20241226	153800	2137782970	18560	18560	18560	18560	0
249	20241226	153700	2137782970	18560	18560	18560	18560	0
250	20241226	153600	2137782970	18560	18560	18560	18560	0
251	20241226	153500	2137782970	18560	18560	18560	18560	0
252	20241226	153400	2137782970	18560	18560	18560	18560	0
253	20241226	153300	2137782970	18560	18560	18560	18560	0
254	20241226	153200	2137782970	18560	18560	18560	18560	0
255	20241226	153100	2137782970	18560	18560	18560	18560	0
256	20241226	153000	2137782970	18560	18560	18560	18560	1626
257	20241226	152900	2107604410	18430	18430	18430	18430	0
258	20241226	152800	2107604410	18430	18430	18430	18430	0
259	20241226	152700	2107604410	18430	18430	18430	18430	0
260	20241226	152600	2107604410	18430	18430	18430	18430	0
261	20241226	152500	2107604410	18430	18430	18430	18430	0
262	20241226	152400	2107604410	18430	18430	18430	18430	0
263	20241226	152300	2107604410	18430	18430	18430	18430	0
264	20241226	152200	2107604410	18430	18430	18430	18430	0
265	20241226	152100	2107604410	18430	18430	18430	18430	0
266	20241226	152000	2107604410	18430	18430	18430	18430	0
267	20241226	151900	2107604410	18430	18550	18550	18430	561
268	20241226	151800	2097243740	18550	18480	18550	18480	279
269	20241226	151700	2092069040	18550	18470	18550	18470	14
270	20241226	151600	2091809570	18550	18530	18560	18530	38
271	20241226	151500	2091105200	18560	18480	18560	18470	188
272	20241226	151400	2087620130	18560	18560	18560	18560	1
273	20241226	151300	2087601570	18560	18560	18560	18560	81
274	20241226	151200	2086098210	18560	18560	18560	18560	6
275	20241226	151100	2085986850	18520	18570	18570	18520	294
276	20241226	151000	2080540270	18560	18570	18570	18560	94
277	20241226	150900	2078794740	18570	18590	18590	18570	23
278	20241226	150800	2078367430	18590	18590	18590	18590	0
279	20241226	150700	2078367430	18590	18600	18600	18590	267
280	20241226	150600	2073403370	18600	18590	18600	18590	462
281	20241226	150500	2064813030	18590	18590	18590	18590	0
282	20241226	150400	2064813030	18590	18590	18590	18590	0
283	20241226	150300	2064813030	18590	18580	18590	18580	57
284	20241226	150200	2063753490	18580	18580	18580	18580	1
285	20241226	150100	2063734910	18460	18500	18500	18460	257
286	20241226	150000	2058984690	18590	18500	18590	18500	110
287	20241226	145900	2056939970	18600	18590	18600	18590	627
288	20241226	145800	2045284030	18590	18580	18590	18580	525
289	20241226	145700	2035527530	18590	18590	18590	18590	0
290	20241226	145600	2035527530	18590	18440	18590	18440	10
291	20241226	145500	2035342420	18590	18440	18590	18440	24
292	20241226	145400	2034897890	18590	18590	18590	18590	1
293	20241226	145300	2034879300	18580	18470	18590	18430	147
294	20241226	145200	2032162510	18590	18590	18590	18470	93
295	20241226	145100	2030433760	18400	18400	18400	18400	0
296	20241226	145000	2030433760	18400	18400	18400	18400	0
297	20241226	144900	2030433760	18400	18400	18400	18400	0
298	20241226	144800	2030433760	18400	18590	18590	18370	262
299	20241226	144700	2025604320	18490	18490	18490	18490	0
300	20241226	144600	2025604320	18490	18490	18490	18490	10
301	20241226	144500	2025419420	18490	18490	18490	18490	0
302	20241226	144400	2025419420	18490	18490	18490	18490	1
303	20241226	144300	2025400930	18600	18600	18600	18600	0
304	20241226	144200	2025400930	18600	18600	18600	18600	0
305	20241226	144100	2025400930	18600	18380	18600	18370	55
306	20241226	144000	2024389590	18610	18500	18610	18500	537
307	20241226	143900	2014409940	18360	18360	18360	18360	0
308	20241226	143800	2014409940	18360	18440	18510	18350	154
309	20241226	143700	2011576100	18520	18520	18520	18520	7
310	20241226	143600	2011446460	18520	18520	18520	18520	0
311	20241226	143500	2011446460	18520	18500	18520	18500	20
312	20241226	143400	2011076290	18400	18400	18400	18400	0
313	20241226	143300	2011076290	18400	18410	18410	18400	31
314	20241226	143200	2010505700	18520	18520	18520	18520	1
315	20241226	143100	2010487180	18570	18570	18570	18570	0
316	20241226	143000	2010487180	18570	18560	18570	18400	106
317	20241226	142900	2008533540	18560	18430	18560	18430	15
318	20241226	142800	2008256960	18430	18430	18430	18430	0
319	20241226	142700	2008256960	18430	18430	18430	18430	1
320	20241226	142600	2008238530	18450	18470	18470	18450	300
321	20241226	142500	2002703170	18470	18470	18470	18470	19
322	20241226	142400	2002352240	18580	18580	18580	18580	0
323	20241226	142300	2002352240	18580	18450	18580	18450	3
324	20241226	142200	2002296760	18590	18590	18590	18590	0
325	20241226	142100	2002296760	18590	18590	18590	18590	0
326	20241226	142000	2002296760	18590	18590	18590	18590	0
327	20241226	141900	2002296760	18590	18590	18590	18590	0
328	20241226	141800	2002296760	18590	18590	18600	18480	115
329	20241226	141700	2000163740	18470	18550	18590	18470	90
330	20241226	141600	1998493580	18550	18450	18550	18450	4
331	20241226	141500	1998419680	18450	18450	18450	18450	13
332	20241226	141400	1998179830	18500	18500	18500	18500	0
333	20241226	141300	1998179830	18500	18500	18500	18500	657
334	20241226	141200	1986025330	18400	18400	18400	18400	0
335	20241226	141100	1986025330	18400	18400	18400	18400	1
336	20241226	141000	1986006930	18500	18500	18500	18500	10
337	20241226	140900	1985821930	18500	18500	18500	18500	0
338	20241226	140800	1985821930	18500	18500	18500	18500	3
339	20241226	140700	1985766430	18590	18590	18590	18590	0
340	20241226	140600	1985766430	18590	18500	18590	18500	89
341	20241226	140500	1984114740	18560	18550	18560	18550	51
342	20241226	140400	1983168680	18550	18500	18550	18500	13
343	20241226	140300	1982928130	18500	18400	18500	18390	137
344	20241226	140200	1980407340	18400	18400	18400	18400	3
345	20241226	140100	1980352140	18560	18560	18560	18560	0
346	20241226	140000	1980352140	18560	18560	18560	18560	0
347	20241226	135900	1980352140	18560	18560	18560	18560	0
348	20241226	135800	1980352140	18560	18470	18560	18350	208
349	20241226	135700	1976514730	18590	18590	18590	18590	0
350	20241226	135600	1976514730	18590	18590	18590	18590	0
351	20241226	135500	1976514730	18590	18490	18590	18490	4
352	20241226	135400	1976440670	18460	18460	18460	18460	5
353	20241226	135300	1976348370	18350	18420	18420	18350	886
354	20241226	135200	1960071110	18430	18430	18430	18430	0
355	20241226	135100	1960071110	18430	18430	18430	18430	10
356	20241226	135000	1959886810	18420	18420	18420	18420	0
357	20241226	134900	1959886810	18420	18490	18490	18420	6
358	20241226	134800	1959776220	18400	18560	18610	18400	611
359	20241226	134700	1948507020	18430	18520	18520	18430	280
360	20241226	134600	1943330340	18510	18510	18510	18510	0
361	20241226	134500	1943330340	18510	18510	18510	18510	2
362	20241226	134400	1943293320	18610	18610	18610	18610	0
363	20241226	134300	1943293320	18610	18610	18610	18610	26
364	20241226	134200	1942809460	18610	18510	18610	18430	1096
365	20241226	134100	1922488120	18430	18670	18670	18430	5364
366	20241226	134000	1823289500	18690	18700	18700	18680	1532
367	20241226	133900	1794668600	18700	18700	18700	18700	103
368	20241226	133800	1792742500	18710	18700	18710	18690	109
369	20241226	133700	1790703300	18710	18720	18720	18700	283
370	20241226	133600	1785408200	18780	18780	18780	18780	0
371	20241226	133500	1785408200	18780	18780	18780	18780	1
372	20241226	133400	1785389420	18750	18750	18750	18750	1
373	20241226	133300	1785370670	18710	18710	18710	18710	205
374	20241226	133200	1781535120	18710	18720	18720	18710	256
375	20241226	133100	1776744340	18720	18740	18750	18720	115
376	20241226	133000	1774589630	18740	18760	18760	18740	257
377	20241226	132900	1769770870	18760	18760	18760	18760	0
378	20241226	132800	1769770870	18760	18760	18760	18760	0
379	20241226	132700	1769770870	18760	18760	18760	18760	71
380	20241226	132600	1768438910	18760	18760	18760	18760	2
381	20241226	132500	1768401390	18750	18750	18750	18750	42
382	20241226	132400	1767613890	18750	18750	18750	18750	0
383	20241226	132300	1767613890	18750	18760	18760	18750	346
384	20241226	132200	1761124570	18760	18760	18760	18760	0
385	20241226	132100	1761124570	18760	18760	18760	18760	0
386	20241226	132000	1761124570	18760	18760	18760	18760	0
387	20241226	131900	1761124570	18760	18760	18760	18760	4
388	20241226	131800	1761049530	18760	18760	18760	18760	50
389	20241226	131700	1760111530	18750	18750	18750	18750	0
390	20241226	131600	1760111530	18750	18840	18840	18750	622
391	20241226	131500	1748430030	18840	18840	18840	18840	0
392	20241226	131400	1748430030	18840	18840	18840	18840	2
393	20241226	131300	1748392350	18840	18840	18840	18840	106
394	20241226	131200	1746395310	18980	18840	18980	18840	6
395	20241226	131100	1746281570	18840	18840	18840	18840	1
396	20241226	131000	1746262730	18840	18840	18840	18840	8
397	20241226	130900	1746112010	18840	18990	18990	18820	212
398	20241226	130800	1742118210	18990	18930	18990	18900	60
399	20241226	130700	1740983460	18990	18990	18990	18990	50
400	20241226	130600	1740033960	18930	18930	18930	18930	0
401	20241226	130500	1740033960	18930	18930	18930	18930	113
402	20241226	130400	1737894870	18930	18940	18940	18930	88
403	20241226	130300	1736228660	18940	18940	18940	18940	0
404	20241226	130200	1736228660	18940	18940	18940	18940	6
405	20241226	130100	1736115020	19070	19070	19070	19070	0
406	20241226	130000	1736115020	19070	19070	19070	19070	0
407	20241226	125900	1736115020	19070	19070	19070	19070	0
408	20241226	125800	1736115020	19070	19070	19070	19070	0
409	20241226	125700	1736115020	19070	19050	19070	18900	259
410	20241226	125600	1731204910	19070	19070	19070	19070	82
411	20241226	125500	1729641170	19070	19030	19070	19030	107
412	20241226	125400	1727603460	19030	19030	19030	19030	9
413	20241226	125300	1727432190	19030	19030	19030	19030	0
414	20241226	125200	1727432190	19030	19030	19030	19030	0
415	20241226	125100	1727432190	19030	19030	19030	19030	226
416	20241226	125000	1723131410	19030	19030	19030	19030	0
417	20241226	124900	1723131410	19030	18930	19030	18930	59
418	20241226	124800	1722013940	18930	18930	18930	18930	0
419	20241226	124700	1722013940	18930	19030	19030	18930	84
420	20241226	124600	1720423420	19030	18930	19040	18930	497
421	20241226	124500	1710967200	19030	19040	19040	18920	502
422	20241226	124400	1701414420	19040	18920	19040	18920	2
423	20241226	124300	1701376460	18920	18930	18930	18920	113
424	20241226	124200	1699237740	19050	19050	19050	19050	1
425	20241226	124100	1699218690	19070	19070	19070	19070	0
426	20241226	124000	1699218690	19070	19070	19070	19070	0
427	20241226	123900	1699218690	19070	18920	19070	18920	8
428	20241226	123800	1699067180	19070	18920	19070	18920	7
429	20241226	123700	1698934590	18920	18920	18920	18920	0
430	20241226	123600	1698934590	18920	18920	18920	18920	9
431	20241226	123500	1698764310	19090	19060	19090	19060	173
432	20241226	123400	1695462050	19090	19090	19090	19090	0
433	20241226	123300	1695462050	19090	19090	19090	19090	1
434	20241226	123200	1695442960	19100	18980	19100	18980	485
435	20241226	123100	1686212560	18980	18850	18980	18850	26
436	20241226	123000	1685720740	18860	18860	18860	18860	0
437	20241226	122900	1685720740	18860	18860	18860	18860	0
438	20241226	122800	1685720740	18860	18860	18860	18860	200
439	20241226	122700	1681948740	18860	18860	18860	18860	0
440	20241226	122600	1681948740	18860	18860	18860	18860	0
441	20241226	122500	1681948740	18860	18860	18860	18860	20
442	20241226	122400	1681571540	18860	18860	18860	18860	298
443	20241226	122300	1675951260	18860	18860	18860	18860	0
444	20241226	122200	1675951260	18860	18860	18860	18860	171
445	20241226	122100	1672726200	18860	18850	18860	18850	61
446	20241226	122000	1671576040	18860	18800	18860	18800	16
447	20241226	121900	1671274340	18860	18860	18860	18860	0
448	20241226	121800	1671274340	18860	18860	18860	18860	0
449	20241226	121700	1671274340	18860	18860	18860	18860	1
450	20241226	121600	1671255480	18860	18800	18860	18800	13
451	20241226	121500	1671010840	18870	18870	18870	18870	0
452	20241226	121400	1671010840	18870	18870	18870	18870	0
453	20241226	121300	1671010840	18870	18870	18870	18870	0
454	20241226	121200	1671010840	18870	18870	18870	18870	5
455	20241226	121100	1670916490	18870	18870	18870	18870	0
456	20241226	121000	1670916490	18870	18900	18900	18870	77
457	20241226	120900	1669461730	18920	18900	18920	18900	10
458	20241226	120800	1669272710	18900	18900	18900	18900	0
459	20241226	120700	1669272710	18900	18900	18900	18900	0
460	20241226	120600	1669272710	18900	18900	18900	18900	4
461	20241226	120500	1669197110	18870	18870	18870	18870	3
462	20241226	120400	1669140500	18880	18780	18880	18780	276
463	20241226	120300	1663934610	18770	18770	18770	18770	3
464	20241226	120200	1663878300	18870	18870	18870	18870	0
465	20241226	120100	1663878300	18870	18870	18870	18870	0
466	20241226	120000	1663878300	18870	18860	18870	18860	6
467	20241226	115900	1663765090	18880	18880	18880	18880	0
468	20241226	115800	1663765090	18880	18880	18880	18880	0
469	20241226	115700	1663765090	18880	18880	18880	18880	0
470	20241226	115600	1663765090	18880	18880	18880	18880	2
471	20241226	115500	1663727330	18880	18760	18880	18750	75
472	20241226	115400	1662320300	18900	18900	18900	18900	0
473	20241226	115300	1662320300	18900	18900	18900	18900	0
474	20241226	115200	1662320300	18900	18900	18900	18900	0
475	20241226	115100	1662320300	18900	18910	18910	18750	74
476	20241226	115000	1660932090	18760	18760	18760	18760	4
477	20241226	114900	1660857050	18940	18940	18940	18760	94
478	20241226	114800	1659089950	18800	18870	18950	18800	834
479	20241226	114700	1643380980	18850	19030	19030	18850	1231
480	20241226	114600	1620039290	19080	19030	19080	19030	31
481	20241226	114500	1619449070	19030	19030	19030	19030	192
482	20241226	114400	1615795310	19080	19080	19080	19080	52
483	20241226	114300	1614803150	19080	19090	19090	19080	2
484	20241226	114200	1614764980	19090	19090	19090	19090	55
485	20241226	114100	1613715030	19190	19190	19190	19100	1110
486	20241226	114000	1592508340	19190	19190	19190	19190	20
487	20241226	113900	1592124540	19200	19200	19200	19200	0
488	20241226	113800	1592124540	19200	19200	19200	19200	234
489	20241226	113700	1587631740	19150	19170	19200	19100	1167
490	20241226	113600	1565259680	19180	19180	19180	19180	3
491	20241226	113500	1565202140	19200	19190	19200	19110	41
492	20241226	113400	1564416860	19100	19100	19100	19100	22
493	20241226	113300	1563996660	19200	19190	19200	19090	1416
494	20241226	113200	1536809830	19200	19160	19200	19030	1892
495	20241226	113100	1500510990	19000	19000	19000	19000	32
496	20241226	113000	1499902990	19160	19020	19160	19000	606
497	20241226	112900	1488322300	19000	18920	19000	18920	875
498	20241226	112800	1471706500	18920	19000	19160	18920	688
499	20241226	112700	1458634980	19160	19160	19160	19160	131
500	20241226	112600	1456125020	19170	19180	19180	18980	28
501	20241226	112500	1455593190	19000	19030	19200	19000	469
502	20241226	112400	1446669990	19200	19190	19200	18940	1048
503	20241226	112300	1426591720	19070	19200	19230	19070	4431
504	20241226	112200	1341505000	19200	19190	19200	19000	444
505	20241226	112100	1332985360	19190	19190	19200	19180	1746
506	20241226	112000	1299489750	19180	19200	19200	18960	777
507	20241226	111900	1284586090	19200	19150	19210	19150	2019
508	20241226	111800	1245839710	19150	19000	19180	19000	216
509	20241226	111700	1241703390	19000	19050	19050	19000	1306
510	20241226	111600	1216880880	19090	19090	19090	19090	5
511	20241226	111500	1216785430	19090	19190	19190	19050	40
512	20241226	111400	1216021960	19190	19200	19200	19040	247
513	20241226	111300	1211289770	19180	19180	19180	19160	735
514	20241226	111200	1197193350	19020	19220	19220	19020	109
515	20241226	111100	1195108670	19100	19100	19230	19100	3051
516	20241226	111000	1136585460	19170	18980	19170	18980	1793
517	20241226	110900	1102337660	18990	18990	18990	18990	1
518	20241226	110800	1102318670	18850	18980	19000	18850	299
519	20241226	110700	1096676930	18980	18990	18990	18850	61
520	20241226	110600	1095519250	18820	18960	19010	18820	271
521	20241226	110500	1090385380	19020	19080	19110	18970	1021
522	20241226	110400	1070937780	19080	18950	19130	18950	4424
523	20241226	110300	986859530	18950	18860	18950	18860	1587
524	20241226	110200	956854920	18850	18840	18850	18840	79
525	20241226	110100	955365970	18850	18820	18850	18820	19
526	20241226	110000	955008330	18820	18790	18820	18600	118
527	20241226	105900	952796880	18790	18790	18790	18790	23
528	20241226	105800	952364710	18810	18800	18810	18510	278
529	20241226	105700	947153680	18800	18800	18800	18800	686
530	20241226	105600	934256880	18800	18780	18800	18780	373
531	20241226	105500	927247200	18780	18650	18780	18650	1624
532	20241226	105400	896825410	18640	18620	18640	18620	87
533	20241226	105300	895203750	18530	18530	18530	18530	34
534	20241226	105200	894573730	18530	18530	18530	18530	5
535	20241226	105100	894481080	18620	18620	18620	18620	0
536	20241226	105000	894481080	18620	18620	18620	18620	0
537	20241226	104900	894481080	18620	18610	18640	18610	338
538	20241226	104800	888187500	18620	18630	18630	18620	11
539	20241226	104700	887982580	18620	18620	18620	18620	15
540	20241226	104600	887703280	18630	18520	18630	18520	32
541	20241226	104500	887109320	18640	18630	18640	18630	52
542	20241226	104400	886140390	18590	18590	18590	18590	63
543	20241226	104300	884969220	18590	18590	18620	18590	267
544	20241226	104200	880003480	18430	18430	18430	18430	0
545	20241226	104100	880003480	18430	18430	18430	18430	2
546	20241226	104000	879966620	18430	18420	18430	18400	994
547	20241226	103900	861673000	18500	18410	18500	18410	497
548	20241226	103800	852478590	18500	18500	18500	18410	907
549	20241226	103700	835710880	18490	18490	18490	18490	31
550	20241226	103600	835137690	18410	18430	18430	18410	100
551	20241226	103500	833295870	18500	18420	18500	18410	224
552	20241226	103400	829167520	18500	18500	18500	18500	0
553	20241226	103300	829167520	18500	18430	18500	18420	63
554	20241226	103200	828005270	18430	18470	18470	18430	167
555	20241226	103100	824925830	18500	18510	18510	18500	25
556	20241226	103000	824463300	18500	18550	18550	18500	6
557	20241226	102900	824352250	18500	18500	18500	18500	70
558	20241226	102800	823057250	18500	18500	18500	18500	0
559	20241226	102700	823057250	18500	18500	18500	18500	0
560	20241226	102600	823057250	18500	18600	18620	18500	175
561	20241226	102500	819803240	18610	18610	18610	18610	0
562	20241226	102400	819803240	18610	18610	18610	18610	0
563	20241226	102300	819803240	18610	18610	18610	18610	0
564	20241226	102200	819803240	18610	18530	18610	18530	350
565	20241226	102100	813292940	18500	18500	18500	18500	10
566	20241226	102000	813107940	18450	18450	18450	18450	32
567	20241226	101900	812517540	18540	18540	18540	18540	20
568	20241226	101800	812146740	18420	18430	18610	18410	152
569	20241226	101700	809346860	18530	18430	18530	18430	48
570	20241226	101600	808459220	18400	18500	18500	18400	322
571	20241226	101500	802526480	18650	18520	18650	18490	285
572	20241226	101400	797244560	18520	18540	18540	18520	62
573	20241226	101300	796095920	18540	18540	18540	18540	68
574	20241226	101200	794835200	18540	18660	18660	18520	50
575	20241226	101100	793906250	18660	18490	18660	18480	30
576	20241226	101000	793349940	18490	18480	18670	18480	26
577	20241226	100900	792867070	18460	18460	18460	18460	3
578	20241226	100800	792811690	18620	18480	18620	18470	174
579	20241226	100700	789595510	18450	18490	18490	18450	74
580	20241226	100600	788227970	18500	18500	18500	18500	176
581	20241226	100500	784971970	18620	18620	18620	18620	5
582	20241226	100400	784878870	18440	18640	18640	18440	240
583	20241226	100300	780420050	18650	18770	18770	18650	95
584	20241226	100200	778645620	18780	18780	18780	18650	296
585	20241226	100100	773088600	18770	18620	18780	18620	143
586	20241226	100000	770418040	18620	18670	18790	18620	398
587	20241226	095900	762982580	18800	18690	18800	18670	228
588	20241226	095800	758723550	18670	18920	18950	18670	3985
589	20241226	095700	683673450	18910	18910	18950	18910	378
590	20241226	095600	676514800	18910	18800	18940	18800	369
591	20241226	095500	669548330	18800	18750	18800	18750	182
592	20241226	095400	666132530	18750	18700	18750	18700	806
593	20241226	095300	651052810	18700	18620	18700	18620	1215
594	20241226	095200	628355450	18620	18500	18620	18500	220
595	20241226	095100	624264640	18500	18500	18500	18500	0
596	20241226	095000	624264640	18500	18340	18500	18340	959
597	20241226	094900	606585650	18410	18410	18410	18410	0
598	20241226	094800	606585650	18410	18410	18410	18410	17
599	20241226	094700	606272680	18410	18410	18410	18410	1
600	20241226	094600	606254270	18320	18350	18450	18320	92
601	20241226	094500	604565170	18350	18360	18360	18350	16
602	20241226	094400	604271510	18370	18370	18370	18370	466
603	20241226	094300	595711090	18370	18370	18370	18370	324
604	20241226	094200	589759210	18370	18370	18370	18370	51
605	20241226	094100	588822340	18360	18370	18370	18360	79
606	20241226	094000	587371830	18340	18490	18490	18340	158
607	20241226	093900	584450930	18490	18490	18490	18490	3
608	20241226	093800	584395460	18610	18610	18610	18610	39
609	20241226	093700	583669670	18610	18670	18680	18600	328
610	20241226	093600	577557360	18660	18590	18660	18590	902
611	20241226	093500	560762420	18470	18460	18470	18460	180
612	20241226	093400	557438960	18450	18440	18450	18440	105
613	20241226	093300	555502570	18440	18430	18440	18430	148
614	20241226	093200	552773950	18310	18450	18450	18310	503
615	20241226	093100	543563420	18450	18460	18460	18150	815
616	20241226	093000	528672400	18460	18630	18630	18460	251
617	20241226	092900	524032110	18630	18570	18630	18570	373
618	20241226	092800	517090050	18630	18370	18630	18370	376
619	20241226	092700	510128280	18220	18290	18300	18220	335
620	20241226	092600	504014090	18300	18300	18300	18300	159
621	20241226	092500	501104390	18300	18300	18300	18300	23
622	20241226	092400	500683490	18300	18310	18310	18300	129
623	20241226	092300	498322540	18310	18320	18410	18310	562
624	20241226	092200	488024810	18430	18410	18430	18410	71
625	20241226	092100	486717680	18410	18320	18420	18310	129
626	20241226	092000	484354520	18430	18400	18430	18310	260
627	20241226	091900	479580730	18330	18330	18330	18330	432
628	20241226	091800	471662170	18430	18400	18430	18400	225
629	20241226	091700	467521840	18310	18410	18410	18310	300
630	20241226	091600	461999350	18410	18300	18430	18300	108
631	20241226	091500	460011410	18300	18330	18330	18300	337
632	20241226	091400	453836870	18440	18210	18440	18200	2579
633	20241226	091300	406670990	18210	18200	18310	18200	1583
634	20241226	091200	377757120	18200	18380	18380	18200	3138
635	20241226	091100	320322950	18380	18460	18460	18370	64
636	20241226	091000	319146660	18460	18370	18460	18370	154
637	20241226	090900	316316610	18460	18500	18500	18360	79
638	20241226	090800	314856000	18360	18310	18580	18310	727
639	20241226	090700	301436360	18310	18200	18330	18200	347
640	20241226	090600	295089890	18200	18220	18250	18200	522
641	20241226	090500	285588200	18310	18310	18380	18220	301
642	20241226	090400	280077990	18310	18250	18400	18150	2054
643	20241226	090300	242571620	18150	18310	18640	18150	3306
644	20241226	090200	181980440	18310	18410	18410	18310	681
645	20241226	090100	169455990	18400	18170	18640	18150	2458
646	20241226	090000	124184210	18170	18480	18480	18130	6758