KissMeData/006360/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184700	6716065730	17730	17730	17730	17730	6789
3	20241226	184600	6716065730	17730	17730	17730	17730	0
4	20241226	184500	6716065730	17730	17730	17730	17730	0
5	20241226	184400	6716065730	17730	17730	17730	17730	0
6	20241226	184300	6716065730	17730	17730	17730	17730	0
7	20241226	184200	6716065730	17730	17730	17730	17730	0
8	20241226	184100	6716065730	17730	17730	17730	17730	0
9	20241226	184000	6716065730	17730	17730	17730	17730	0
10	20241226	183900	6716065730	17730	17730	17730	17730	0
11	20241226	183800	6716065730	17730	17730	17730	17730	0
12	20241226	183700	6716065730	17730	17730	17730	17730	0
13	20241226	183600	6716065730	17730	17730	17730	17730	0
14	20241226	183500	6716065730	17730	17730	17730	17730	0
15	20241226	183400	6716065730	17730	17730	17730	17730	0
16	20241226	183300	6716065730	17730	17730	17730	17730	0
17	20241226	183200	6716065730	17730	17730	17730	17730	0
18	20241226	183100	6716065730	17730	17730	17730	17730	0
19	20241226	183000	6716065730	17730	17730	17730	17730	0
20	20241226	182900	6716065730	17730	17730	17730	17730	0
21	20241226	182800	6716065730	17730	17730	17730	17730	0
22	20241226	182700	6716065730	17730	17730	17730	17730	0
23	20241226	182600	6716065730	17730	17730	17730	17730	0
24	20241226	182500	6716065730	17730	17730	17730	17730	0
25	20241226	182400	6716065730	17730	17730	17730	17730	0
26	20241226	182300	6716065730	17730	17730	17730	17730	0
27	20241226	182200	6716065730	17730	17730	17730	17730	0
28	20241226	182100	6716065730	17730	17730	17730	17730	0
29	20241226	182000	6716065730	17730	17730	17730	17730	0
30	20241226	181900	6716065730	17730	17730	17730	17730	0
31	20241226	181800	6716065730	17730	17730	17730	17730	0
32	20241226	181700	6716065730	17730	17730	17730	17730	6789
33	20241226	181600	6716065730	17730	17730	17730	17730	0
34	20241226	181500	6716065730	17730	17730	17730	17730	0
35	20241226	181400	6716065730	17730	17730	17730	17730	0
36	20241226	181300	6716065730	17730	17730	17730	17730	0
37	20241226	181200	6716065730	17730	17730	17730	17730	0
38	20241226	181100	6716065730	17730	17730	17730	17730	0
39	20241226	181000	6716065730	17730	17730	17730	17730	0
40	20241226	180900	6716065730	17730	17730	17730	17730	0
41	20241226	180800	6716065730	17730	17730	17730	17730	0
42	20241226	180700	6716065730	17730	17730	17730	17730	0
43	20241226	180600	6716065730	17730	17730	17730	17730	0
44	20241226	180500	6716065730	17730	17730	17730	17730	0
45	20241226	180400	6716065730	17730	17730	17730	17730	0
46	20241226	180300	6716065730	17730	17730	17730	17730	0
47	20241226	180200	6716065730	17730	17730	17730	17730	0
48	20241226	180100	6716065730	17730	17730	17730	17730	0
49	20241226	180000	6716065730	17730	17730	17730	17730	0
50	20241226	175900	6716065730	17730	17730	17730	17730	0
51	20241226	175800	6716065730	17730	17730	17730	17730	0
52	20241226	175700	6716065730	17730	17730	17730	17730	0
53	20241226	175600	6716065730	17730	17730	17730	17730	0
54	20241226	175500	6716065730	17730	17730	17730	17730	0
55	20241226	175400	6716065730	17730	17730	17730	17730	0
56	20241226	175300	6716065730	17730	17730	17730	17730	0
57	20241226	175200	6716065730	17730	17730	17730	17730	0
58	20241226	175100	6716065730	17730	17730	17730	17730	0
59	20241226	175000	6716065730	17730	17730	17730	17730	0
60	20241226	174900	6716065730	17730	17730	17730	17730	0
61	20241226	174800	6716065730	17730	17730	17730	17730	0
62	20241226	174700	6716065730	17730	17730	17730	17730	6789
63	20241226	174600	6716065730	17730	17730	17730	17730	0
64	20241226	174500	6716065730	17730	17730	17730	17730	0
65	20241226	174400	6716065730	17730	17730	17730	17730	0
66	20241226	174300	6716065730	17730	17730	17730	17730	0
67	20241226	174200	6716065730	17730	17730	17730	17730	0
68	20241226	174100	6716065730	17730	17730	17730	17730	0
69	20241226	174000	6716065730	17730	17730	17730	17730	0
70	20241226	173900	6716065730	17730	17730	17730	17730	0
71	20241226	173800	6716065730	17730	17730	17730	17730	0
72	20241226	173700	6716065730	17730	17730	17730	17730	0
73	20241226	173600	6716065730	17730	17730	17730	17730	0
74	20241226	173500	6716065730	17730	17730	17730	17730	0
75	20241226	173400	6716065730	17730	17730	17730	17730	0
76	20241226	173300	6716065730	17730	17730	17730	17730	0
77	20241226	173200	6716065730	17730	17730	17730	17730	0
78	20241226	173100	6716065730	17730	17730	17730	17730	0
79	20241226	173000	6716065730	17730	17730	17730	17730	0
80	20241226	172900	6716065730	17730	17730	17730	17730	0
81	20241226	172800	6716065730	17730	17730	17730	17730	0
82	20241226	172700	6716065730	17730	17730	17730	17730	0
83	20241226	172600	6716065730	17730	17730	17730	17730	0
84	20241226	172500	6716065730	17730	17730	17730	17730	0
85	20241226	172400	6716065730	17730	17730	17730	17730	0
86	20241226	172300	6716065730	17730	17730	17730	17730	0
87	20241226	172200	6716065730	17730	17730	17730	17730	0
88	20241226	172100	6716065730	17730	17730	17730	17730	0
89	20241226	172000	6716065730	17730	17730	17730	17730	0
90	20241226	171900	6716065730	17730	17730	17730	17730	0
91	20241226	171800	6716065730	17730	17730	17730	17730	0
92	20241226	171700	6716065730	17730	17730	17730	17730	6789
93	20241226	171600	6716065730	17730	17730	17730	17730	0
94	20241226	171500	6716065730	17730	17730	17730	17730	0
95	20241226	171400	6716065730	17730	17730	17730	17730	0
96	20241226	171300	6716065730	17730	17730	17730	17730	0
97	20241226	171200	6716065730	17730	17730	17730	17730	0
98	20241226	171100	6716065730	17730	17730	17730	17730	0
99	20241226	171000	6716065730	17730	17730	17730	17730	0
100	20241226	170900	6716065730	17730	17730	17730	17730	0
101	20241226	170800	6716065730	17730	17730	17730	17730	0
102	20241226	170700	6716065730	17730	17730	17730	17730	0
103	20241226	170600	6716065730	17730	17730	17730	17730	0
104	20241226	170500	6716065730	17730	17730	17730	17730	0
105	20241226	170400	6716065730	17730	17730	17730	17730	0
106	20241226	170300	6716065730	17730	17730	17730	17730	0
107	20241226	170200	6716065730	17730	17730	17730	17730	0
108	20241226	170100	6716065730	17730	17730	17730	17730	0
109	20241226	170000	6716065730	17730	17730	17730	17730	0
110	20241226	165900	6716065730	17730	17730	17730	17730	0
111	20241226	165800	6716065730	17730	17730	17730	17730	0
112	20241226	165700	6716065730	17730	17730	17730	17730	0
113	20241226	165600	6716065730	17730	17730	17730	17730	0
114	20241226	165500	6716065730	17730	17730	17730	17730	0
115	20241226	165400	6716065730	17730	17730	17730	17730	0
116	20241226	165300	6716065730	17730	17730	17730	17730	0
117	20241226	165200	6716065730	17730	17730	17730	17730	0
118	20241226	165100	6716065730	17730	17730	17730	17730	0
119	20241226	165000	6716065730	17730	17730	17730	17730	0
120	20241226	164900	6716065730	17730	17730	17730	17730	0
121	20241226	164800	6716065730	17730	17730	17730	17730	0
122	20241226	164700	6716065730	17730	17730	17730	17730	6789
123	20241226	164600	6716065730	17730	17730	17730	17730	0
124	20241226	164500	6716065730	17730	17730	17730	17730	0
125	20241226	164400	6716065730	17730	17730	17730	17730	0
126	20241226	164300	6716065730	17730	17730	17730	17730	0
127	20241226	164200	6716065730	17730	17730	17730	17730	0
128	20241226	164100	6716065730	17730	17730	17730	17730	0
129	20241226	164000	6716065730	17730	17730	17730	17730	0
130	20241226	163900	6716065730	17730	17730	17730	17730	0
131	20241226	163800	6716065730	17730	17730	17730	17730	0
132	20241226	163700	6716065730	17730	17730	17730	17730	0
133	20241226	163600	6716065730	17730	17730	17730	17730	0
134	20241226	163500	6716065730	17730	17730	17730	17730	0
135	20241226	163400	6716065730	17730	17730	17730	17730	0
136	20241226	163300	6716065730	17730	17730	17730	17730	0
137	20241226	163200	6716065730	17730	17730	17730	17730	0
138	20241226	163100	6716065730	17730	17730	17730	17730	0
139	20241226	163000	6716065730	17730	17730	17730	17730	0
140	20241226	162900	6716065730	17730	17730	17730	17730	0
141	20241226	162800	6716065730	17730	17730	17730	17730	0
142	20241226	162700	6716065730	17730	17730	17730	17730	0
143	20241226	162600	6716065730	17730	17730	17730	17730	0
144	20241226	162500	6716065730	17730	17730	17730	17730	0
145	20241226	162400	6716065730	17730	17730	17730	17730	0
146	20241226	162300	6716065730	17730	17730	17730	17730	0
147	20241226	162200	6716065730	17730	17730	17730	17730	0
148	20241226	162100	6716065730	17730	17730	17730	17730	0
149	20241226	162000	6716065730	17730	17730	17730	17730	0
150	20241226	161900	6716065730	17730	17730	17730	17730	0
151	20241226	161800	6716065730	17730	17730	17730	17730	0
152	20241226	161700	6716065730	17730	17730	17730	17730	6789
153	20241226	161600	6716065730	17730	17730	17730	17730	0
154	20241226	161500	6716065730	17730	17730	17730	17730	0
155	20241226	161400	6716065730	17730	17730	17730	17730	0
156	20241226	161300	6716065730	17730	17730	17730	17730	0
157	20241226	161200	6716065730	17730	17730	17730	17730	0
158	20241226	161100	6716065730	17730	17730	17730	17730	0
159	20241226	161000	6716065730	17730	17730	17730	17730	0
160	20241226	160900	6716065730	17730	17730	17730	17730	0
161	20241226	160800	6716065730	17730	17730	17730	17730	0
162	20241226	160700	6716065730	17730	17730	17730	17730	0
163	20241226	160600	6716065730	17730	17730	17730	17730	0
164	20241226	160500	6716065730	17730	17730	17730	17730	0
165	20241226	160400	6716065730	17730	17730	17730	17730	0
166	20241226	160300	6716065730	17730	17730	17730	17730	0
167	20241226	160200	6716065730	17730	17730	17730	17730	0
168	20241226	160100	6716065730	17730	17730	17730	17730	0
169	20241226	160000	6716065730	17730	17730	17730	17730	0
170	20241226	155900	6716065730	17730	17730	17730	17730	0
171	20241226	155800	6716065730	17730	17730	17730	17730	0
172	20241226	155700	6716065730	17730	17730	17730	17730	0
173	20241226	155600	6716065730	17730	17730	17730	17730	0
174	20241226	155500	6716065730	17730	17730	17730	17730	0
175	20241226	155400	6716065730	17730	17730	17730	17730	0
176	20241226	155300	6716065730	17730	17730	17730	17730	0
177	20241226	155200	6716065730	17730	17730	17730	17730	0
178	20241226	155100	6716065730	17730	17730	17730	17730	0
179	20241226	155000	6716065730	17730	17730	17730	17730	0
180	20241226	154900	6716065730	17730	17730	17730	17730	0
181	20241226	154800	6716065730	17730	17730	17730	17730	0
182	20241226	154700	6716065730	17730	17730	17730	17730	6789
183	20241226	154600	6716065730	17730	17730	17730	17730	0
184	20241226	154500	6716065730	17730	17730	17730	17730	0
185	20241226	154400	6716065730	17730	17730	17730	17730	0
186	20241226	154300	6716065730	17730	17730	17730	17730	0
187	20241226	154200	6716065730	17730	17730	17730	17730	0
188	20241226	154100	6716065730	17730	17730	17730	17730	0
189	20241226	154000	6716065730	17730	17730	17730	17730	0
190	20241226	153900	6716065730	17730	17730	17730	17730	0
191	20241226	153800	6716065730	17730	17730	17730	17730	0
192	20241226	153700	6716065730	17730	17730	17730	17730	0
193	20241226	153600	6716065730	17730	17730	17730	17730	0
194	20241226	153500	6716065730	17730	17730	17730	17730	0
195	20241226	153400	6716065730	17730	17730	17730	17730	0
196	20241226	153300	6716065730	17730	17730	17730	17730	0
197	20241226	153200	6716065730	17730	17730	17730	17730	0
198	20241226	153100	6716065730	17730	17730	17730	17730	0
199	20241226	153000	6716065730	17730	17730	17730	17730	6789
200	20241226	152900	6595696760	17750	17750	17750	17750	0
201	20241226	152800	6595696760	17750	17750	17750	17750	0
202	20241226	152700	6595696760	17750	17750	17750	17750	0
203	20241226	152600	6595696760	17750	17750	17750	17750	0
204	20241226	152500	6595696760	17750	17750	17750	17750	0
205	20241226	152400	6595696760	17750	17750	17750	17750	0
206	20241226	152300	6595696760	17750	17750	17750	17750	0
207	20241226	152200	6595696760	17750	17750	17750	17750	0
208	20241226	152100	6595696760	17750	17750	17750	17750	0
209	20241226	152000	6595696760	17750	17750	17750	17750	0
210	20241226	151900	6595696760	17750	17710	17760	17710	573
211	20241226	151800	6585526240	17760	17730	17760	17710	739
212	20241226	151700	6572434770	17750	17720	17760	17700	1281
213	20241226	151600	6549737060	17730	17700	17770	17700	1200
214	20241226	151500	6528488960	17700	17730	17740	17700	1326
215	20241226	151400	6505001010	17720	17740	17740	17720	1426
216	20241226	151300	6479727400	17730	17750	17770	17730	1169
217	20241226	151200	6458988250	17770	17740	17770	17740	476
218	20241226	151100	6450537730	17750	17750	17760	17740	465
219	20241226	151000	6442283170	17750	17760	17770	17750	683
220	20241226	150900	6430156060	17760	17760	17760	17750	777
221	20241226	150800	6416361170	17760	17760	17770	17760	640
222	20241226	150700	6404993600	17770	17730	17780	17710	4499
223	20241226	150600	6325140900	17730	17720	17730	17720	1225
224	20241226	150500	6303425820	17730	17710	17730	17700	1083
225	20241226	150400	6284243310	17720	17730	17730	17700	833
226	20241226	150300	6269486480	17730	17730	17730	17720	502
227	20241226	150200	6260589170	17730	17710	17730	17710	1366
228	20241226	150100	6236380430	17730	17700	17730	17690	700
229	20241226	150000	6223988920	17690	17690	17710	17690	662
230	20241226	145900	6212275640	17690	17700	17730	17690	692
231	20241226	145800	6200027670	17700	17720	17720	17700	549
232	20241226	145700	6190308580	17730	17710	17740	17700	350
233	20241226	145600	6184110220	17710	17730	17730	17700	531
234	20241226	145500	6174704440	17730	17720	17740	17720	456
235	20241226	145400	6166620880	17720	17730	17740	17720	358
236	20241226	145300	6160275700	17740	17730	17740	17720	779
237	20241226	145200	6146465770	17730	17720	17740	17720	541
238	20241226	145100	6136873900	17730	17720	17740	17720	259
239	20241226	145000	6132283480	17730	17720	17730	17720	689
240	20241226	144900	6120072990	17730	17740	17740	17720	386
241	20241226	144800	6113228700	17740	17750	17750	17730	362
242	20241226	144700	6106807630	17750	17730	17750	17720	819
243	20241226	144600	6092281890	17710	17730	17750	17710	2232
244	20241226	144500	6052727890	17730	17740	17750	17710	386
245	20241226	144400	6045886280	17720	17730	17740	17710	631
246	20241226	144300	6034703720	17720	17730	17750	17720	492
247	20241226	144200	6025983910	17730	17730	17740	17720	338
248	20241226	144100	6019991430	17730	17740	17750	17720	577
249	20241226	144000	6009764450	17730	17690	17760	17690	2734
250	20241226	143900	5961306510	17700	17690	17700	17680	354
251	20241226	143800	5955044990	17700	17690	17700	17680	579
252	20241226	143700	5944804870	17700	17710	17710	17690	450
253	20241226	143600	5936841360	17700	17710	17710	17700	286
254	20241226	143500	5931778220	17710	17710	17720	17700	568
255	20241226	143400	5921723690	17710	17710	17720	17700	312
256	20241226	143300	5916200180	17700	17690	17720	17690	1201
257	20241226	143200	5894931830	17680	17700	17710	17680	526
258	20241226	143100	5885627370	17700	17700	17710	17680	360
259	20241226	143000	5879260520	17690	17690	17700	17680	336
260	20241226	142900	5873316940	17690	17700	17710	17680	1111
261	20241226	142800	5853665640	17700	17690	17700	17680	349
262	20241226	142700	5847491610	17700	17700	17710	17690	215
263	20241226	142600	5843687590	17700	17690	17740	17680	2062
264	20241226	142500	5807186420	17680	17680	17690	17670	576
265	20241226	142400	5797002000	17690	17690	17690	17670	369
266	20241226	142300	5790479030	17670	17690	17690	17670	665
267	20241226	142200	5778727060	17680	17680	17690	17670	580
268	20241226	142100	5768472840	17690	17700	17720	17690	1827
269	20241226	142000	5736133290	17700	17670	17700	17670	1027
270	20241226	141900	5717976310	17670	17680	17690	17670	250
271	20241226	141800	5713557740	17690	17690	17700	17680	465
272	20241226	141700	5705333970	17690	17700	17700	17670	508
273	20241226	141600	5696352630	17700	17690	17700	17680	690
274	20241226	141500	5684149610	17690	17690	17700	17680	1001
275	20241226	141400	5666443050	17680	17680	17700	17680	695
276	20241226	141300	5654153450	17680	17690	17690	17680	530
277	20241226	141200	5644782190	17700	17680	17700	17660	318
278	20241226	141100	5639161150	17690	17660	17690	17650	989
279	20241226	141000	5621698380	17660	17660	17670	17650	461
280	20241226	140900	5613557320	17660	17670	17670	17660	339
281	20241226	140800	5607569710	17660	17670	17680	17660	563
282	20241226	140700	5597623640	17670	17670	17690	17660	3092
283	20241226	140600	5543015470	17670	17660	17680	17660	597
284	20241226	140500	5532468810	17660	17660	17670	17660	638
285	20241226	140400	5521200560	17670	17670	17680	17660	405
286	20241226	140300	5514045500	17680	17670	17680	17670	412
287	20241226	140200	5506764640	17680	17680	17690	17670	564
288	20241226	140100	5496794630	17680	17680	17690	17680	249
289	20241226	140000	5492392080	17680	17680	17690	17680	503
290	20241226	135900	5483498410	17680	17680	17690	17680	723
291	20241226	135800	5470714110	17680	17680	17690	17680	369
292	20241226	135700	5464189940	17690	17680	17690	17680	337
293	20241226	135600	5458231600	17680	17700	17700	17680	515
294	20241226	135500	5449123490	17700	17680	17710	17680	634
295	20241226	135400	5437909190	17680	17690	17690	17680	308
296	20241226	135300	5432463310	17690	17680	17700	17680	595
297	20241226	135200	5421943070	17700	17690	17700	17680	444
298	20241226	135100	5414092660	17700	17680	17700	17680	361
299	20241226	135000	5407706840	17690	17700	17710	17690	517
300	20241226	134900	5398558370	17710	17710	17720	17700	391
301	20241226	134800	5391636810	17700	17710	17720	17700	230
302	20241226	134700	5387563490	17720	17710	17730	17700	463
303	20241226	134600	5379365100	17710	17720	17730	17700	376
304	20241226	134500	5372704290	17720	17700	17720	17700	401
305	20241226	134400	5365605840	17710	17700	17720	17700	523
306	20241226	134300	5356345760	17700	17710	17710	17700	406
307	20241226	134200	5349158880	17710	17680	17720	17670	2126
308	20241226	134100	5311525100	17670	17680	17690	17670	465
309	20241226	134000	5303305380	17680	17680	17680	17670	316
310	20241226	133900	5297720310	17670	17680	17690	17670	180
311	20241226	133800	5294538040	17690	17680	17690	17670	648
312	20241226	133700	5283081970	17680	17680	17680	17670	1529
313	20241226	133600	5256064420	17670	17680	17690	17670	469
314	20241226	133500	5247772980	17680	17680	17690	17670	970
315	20241226	133400	5230625780	17690	17680	17690	17680	922
316	20241226	133300	5214318050	17680	17680	17690	17680	251
317	20241226	133200	5209880120	17680	17680	17690	17680	445
318	20241226	133100	5202011640	17680	17690	17690	17680	416
319	20241226	133000	5194656330	17680	17700	17700	17680	170
320	20241226	132900	5191649100	17700	17690	17700	17680	438
321	20241226	132800	5183902030	17700	17690	17700	17680	897
322	20241226	132700	5168035340	17690	17690	17700	17680	588
323	20241226	132600	5157629450	17680	17690	17700	17680	1004
324	20241226	132500	5139874510	17700	17710	17710	17690	170
325	20241226	132400	5136866080	17710	17680	17710	17680	587
326	20241226	132300	5126484400	17690	17710	17710	17690	647
327	20241226	132200	5115035350	17700	17710	17720	17700	345
328	20241226	132100	5108926840	17710	17710	17710	17690	280
329	20241226	132000	5103971110	17710	17710	17720	17690	371
330	20241226	131900	5097405590	17720	17710	17720	17700	1044
331	20241226	131800	5078915720	17720	17700	17720	17700	439
332	20241226	131700	5071143060	17710	17710	17710	17700	442
333	20241226	131600	5063319360	17700	17700	17710	17700	409
334	20241226	131500	5056079790	17710	17710	17710	17700	348
335	20241226	131400	5049919230	17700	17700	17710	17700	810
336	20241226	131300	5035582160	17700	17710	17710	17700	533
337	20241226	131200	5026147650	17710	17710	17720	17700	197
338	20241226	131100	5022659590	17710	17730	17730	17710	424
339	20241226	131000	5015150080	17730	17720	17730	17710	381
340	20241226	130900	5008401440	17700	17710	17720	17700	878
341	20241226	130800	4992853660	17710	17720	17730	17700	666
342	20241226	130700	4981058190	17710	17720	17730	17710	561
343	20241226	130600	4971118430	17730	17730	17730	17720	131
344	20241226	130500	4968796910	17730	17740	17740	17720	541
345	20241226	130400	4959203350	17740	17740	17740	17730	265
346	20241226	130300	4954504320	17740	17740	17740	17730	305
347	20241226	130200	4949096170	17730	17730	17750	17730	505
348	20241226	130100	4940140060	17730	17730	17740	17730	378
349	20241226	130000	4933436970	17730	17740	17740	17730	292
350	20241226	125900	4928259640	17740	17750	17750	17730	391
351	20241226	125800	4921326090	17750	17750	17750	17740	305
352	20241226	125700	4915914800	17740	17750	17750	17730	338
353	20241226	125600	4909918860	17750	17740	17750	17730	441
354	20241226	125500	4902095860	17740	17740	17750	17730	266
355	20241226	125400	4897378260	17750	17760	17760	17740	109
356	20241226	125300	4895444170	17770	17750	17770	17740	418
357	20241226	125200	4888027530	17770	17760	17790	17740	299
358	20241226	125100	4882719620	17750	17740	17770	17740	136
359	20241226	125000	4880305940	17750	17750	17760	17740	408
360	20241226	124900	4873066960	17750	17750	17760	17740	353
361	20241226	124800	4866803050	17750	17750	17760	17740	834
362	20241226	124700	4852002760	17770	17750	17810	17740	602
363	20241226	124600	4841319390	17750	17760	17840	17750	967
364	20241226	124500	4824121600	17760	17750	17770	17750	284
365	20241226	124400	4819077900	17760	17760	17760	17750	821
366	20241226	124300	4804504740	17760	17780	17780	17740	110
367	20241226	124200	4802551920	17780	17760	17780	17750	203
368	20241226	124100	4798947760	17760	17750	17780	17750	434
369	20241226	124000	4791243280	17790	17790	17810	17760	874
370	20241226	123900	4775706800	17820	17800	17820	17770	1154
371	20241226	123800	4755169800	17810	17820	17850	17810	2142
372	20241226	123700	4716981060	17810	17800	17820	17790	529
373	20241226	123600	4707561590	17810	17780	17810	17770	4228
374	20241226	123500	4632320200	17780	17760	17780	17760	539
375	20241226	123400	4622743090	17770	17760	17770	17750	369
376	20241226	123300	4616191960	17760	17740	17760	17730	548
377	20241226	123200	4606466230	17760	17710	17760	17710	2493
378	20241226	123100	4562221390	17710	17720	17730	17710	339
379	20241226	123000	4556216410	17710	17710	17720	17710	315
380	20241226	122900	4550637500	17720	17710	17720	17700	795
381	20241226	122800	4536559930	17710	17710	17710	17700	203
382	20241226	122700	4532966230	17700	17690	17710	17680	1209
383	20241226	122600	4511569170	17680	17690	17690	17660	10586
384	20241226	122500	4324410350	17680	17700	17700	17680	10191
385	20241226	122400	4144132040	17700	17680	17700	17670	10460
386	20241226	122300	3959100810	17670	17670	17690	17660	20989
387	20241226	122200	3588018110	17660	17660	17670	17650	10165
388	20241226	122100	3408504270	17650	17680	17690	17640	10596
389	20241226	122000	3221428210	17680	17690	17700	17680	968
390	20241226	121900	3204300830	17680	17680	17690	17680	338
391	20241226	121800	3198324040	17680	17690	17690	17680	361
392	20241226	121700	3191940860	17690	17690	17700	17690	601
393	20241226	121600	3181308640	17680	17690	17700	17680	74
394	20241226	121500	3180000030	17680	17680	17690	17680	529
395	20241226	121400	3170647230	17690	17690	17700	17680	225
396	20241226	121300	3166668200	17690	17700	17710	17690	183
397	20241226	121200	3163429090	17710	17710	17710	17700	675
398	20241226	121100	3151480190	17710	17690	17710	17680	855
399	20241226	121000	3136362040	17680	17690	17690	17680	339
400	20241226	120900	3130367560	17680	17690	17690	17670	408
401	20241226	120800	3123155440	17690	17680	17700	17670	95
402	20241226	120700	3121475300	17680	17670	17710	17670	977
403	20241226	120600	3104198460	17680	17680	17690	17670	454
404	20241226	120500	3096175750	17680	17670	17680	17670	404
405	20241226	120400	3089036520	17680	17680	17690	17670	266
406	20241226	120300	3084334680	17670	17680	17690	17670	1041
407	20241226	120200	3065933080	17680	17680	17690	17680	294
408	20241226	120100	3060734780	17690	17690	17700	17680	80
409	20241226	120000	3059319730	17690	17670	17690	17670	645
410	20241226	115900	3047915540	17680	17680	17680	17670	261
411	20241226	115800	3043303200	17670	17690	17690	17670	149
412	20241226	115700	3040670010	17690	17680	17700	17670	420
413	20241226	115600	3033247920	17670	17690	17710	17670	1397
414	20241226	115500	3008546800	17690	17700	17710	17680	210
415	20241226	115400	3004829980	17690	17690	17700	17680	800
416	20241226	115300	2990683020	17690	17680	17690	17680	280
417	20241226	115200	2985732480	17680	17690	17690	17680	520
418	20241226	115100	2976534900	17690	17690	17700	17680	446
419	20241226	115000	2968648100	17690	17700	17700	17690	210
420	20241226	114900	2964933030	17690	17690	17700	17680	215
421	20241226	114800	2961131070	17680	17700	17700	17680	577
422	20241226	114700	2950926860	17700	17690	17700	17680	141
423	20241226	114600	2948432570	17690	17680	17690	17680	318
424	20241226	114500	2942809870	17690	17700	17700	17680	397
425	20241226	114400	2935787120	17690	17690	17690	17680	298
426	20241226	114300	2930517040	17690	17680	17690	17680	407
427	20241226	114200	2923320420	17680	17680	17690	17670	454
428	20241226	114100	2915293890	17680	17680	17690	17670	259
429	20241226	114000	2910716440	17670	17670	17690	17670	136
430	20241226	113900	2908312230	17680	17690	17690	17670	580
431	20241226	113800	2898062190	17680	17690	17700	17680	137
432	20241226	113700	2895639790	17690	17680	17690	17680	164
433	20241226	113600	2892739600	17690	17690	17700	17680	427
434	20241226	113500	2885187680	17690	17680	17700	17680	182
435	20241226	113400	2881969520	17680	17690	17690	17680	279
436	20241226	113300	2877035200	17690	17700	17700	17680	683
437	20241226	113200	2864955800	17700	17680	17700	17670	271
438	20241226	113100	2860162800	17680	17680	17690	17670	196
439	20241226	113000	2856699170	17690	17690	17700	17680	444
440	20241226	112900	2848848550	17680	17690	17690	17680	407
441	20241226	112800	2841652420	17690	17690	17700	17680	96
442	20241226	112700	2839954360	17690	17680	17710	17680	681
443	20241226	112600	2827911850	17690	17680	17690	17680	138
444	20241226	112500	2825471220	17690	17680	17690	17680	304
445	20241226	112400	2820096200	17690	17690	17710	17680	612
446	20241226	112300	2809274310	17690	17690	17700	17680	82
447	20241226	112200	2807824230	17680	17700	17710	17680	714
448	20241226	112100	2795191120	17700	17690	17700	17680	364
449	20241226	112000	2788755130	17690	17680	17700	17680	378
450	20241226	111900	2782069350	17690	17690	17700	17680	239
451	20241226	111800	2777841760	17690	17690	17700	17680	379
452	20241226	111700	2771139190	17680	17680	17690	17680	700
453	20241226	111600	2758761010	17680	17690	17700	17680	176
454	20241226	111500	2755646640	17690	17690	17700	17680	431
455	20241226	111400	2748023800	17680	17710	17710	17680	235
456	20241226	111300	2743866150	17710	17700	17710	17680	155
457	20241226	111200	2741123320	17690	17680	17710	17680	398
458	20241226	111100	2734083610	17720	17720	17720	17680	72
459	20241226	111000	2732809410	17660	17690	17730	17660	388
460	20241226	110900	2725946050	17670	17670	17680	17650	437
461	20241226	110800	2718227870	17660	17740	17740	17650	343
462	20241226	110700	2712172610	17730	17640	17770	17640	1118
463	20241226	110600	2692372380	17650	17660	17660	17640	362
464	20241226	110500	2685983110	17650	17660	17670	17650	417
465	20241226	110400	2678619610	17670	17680	17680	17660	620
466	20241226	110300	2667669300	17680	17690	17690	17660	406
467	20241226	110200	2660492420	17690	17660	17690	17640	3824
468	20241226	110100	2592953430	17660	17640	17660	17640	265
469	20241226	110000	2588278160	17640	17640	17650	17630	450
470	20241226	105900	2580343530	17640	17640	17650	17630	343
471	20241226	105800	2574294880	17640	17650	17650	17630	324
472	20241226	105700	2568579240	17650	17640	17660	17640	980
473	20241226	105600	2551282240	17640	17670	17670	17630	4006
474	20241226	105500	2480574690	17670	17670	17670	17660	93
475	20241226	105400	2478931840	17670	17660	17680	17660	732
476	20241226	105300	2466004380	17670	17700	17710	17660	1463
477	20241226	105200	2440146210	17670	17670	17690	17670	798
478	20241226	105100	2426034090	17670	17680	17680	17670	691
479	20241226	105000	2413821100	17680	17680	17680	17670	267
480	20241226	104900	2409102500	17680	17670	17690	17660	568
481	20241226	104800	2399063310	17680	17680	17680	17670	427
482	20241226	104700	2391517850	17680	17680	17690	17670	425
483	20241226	104600	2384007950	17670	17680	17680	17670	276
484	20241226	104500	2379130240	17680	17680	17690	17670	318
485	20241226	104400	2373509610	17680	17670	17690	17660	826
486	20241226	104300	2358909870	17660	17670	17670	17660	425
487	20241226	104200	2351401210	17670	17680	17690	17650	3410
488	20241226	104100	2291174440	17680	17680	17690	17670	347
489	20241226	104000	2285039960	17700	17680	17700	17670	389
490	20241226	103900	2278162670	17670	17690	17700	17670	2205
491	20241226	103800	2239181970	17690	17710	17710	17680	362
492	20241226	103700	2232781080	17710	17690	17710	17680	1753
493	20241226	103600	2201781380	17700	17690	17720	17690	434
494	20241226	103500	2194097260	17700	17690	17700	17690	121
495	20241226	103400	2191956590	17680	17690	17710	17680	374
496	20241226	103300	2185341430	17690	17680	17690	17680	597
497	20241226	103200	2174784670	17680	17690	17740	17680	515
498	20241226	103100	2165675750	17690	17680	17690	17660	1259
499	20241226	103000	2143425700	17680	17720	17730	17680	3641
500	20241226	102900	2078972730	17720	17730	17750	17720	326
501	20241226	102800	2073194100	17730	17730	17780	17720	293
502	20241226	102700	2067993700	17720	17740	17750	17720	678
503	20241226	102600	2055970160	17740	17740	17760	17730	530
504	20241226	102500	2046570700	17740	17730	17740	17720	75
505	20241226	102400	2045240870	17730	17700	17740	17700	2238
506	20241226	102300	2005614010	17700	17720	17730	17700	4216
507	20241226	102200	1930953910	17720	17730	17740	17720	1973
508	20241226	102100	1895985040	17730	17760	17770	17730	4722
509	20241226	102000	1812180660	17760	17780	17790	17760	3960
510	20241226	101900	1741809120	17780	17790	17790	17770	1400
511	20241226	101800	1716917970	17780	17780	17790	17770	1817
512	20241226	101700	1684612540	17780	17780	17780	17780	139
513	20241226	101600	1682141120	17790	17790	17790	17780	477
514	20241226	101500	1673659480	17790	17780	17790	17780	1939
515	20241226	101400	1639182990	17780	17790	17800	17770	3305
516	20241226	101300	1580413350	17790	17800	17800	17790	742
517	20241226	101200	1567206610	17800	17800	17800	17790	655
518	20241226	101100	1555551560	17780	17790	17790	17780	620
519	20241226	101000	1544524140	17790	17790	17800	17790	328
520	20241226	100900	1538688140	17790	17800	17800	17790	448
521	20241226	100800	1530716270	17790	17810	17810	17790	739
522	20241226	100700	1517563090	17820	17820	17820	17800	208
523	20241226	100600	1513859870	17820	17800	17820	17800	413
524	20241226	100500	1506506590	17810	17820	17830	17810	1090
525	20241226	100400	1487089530	17820	17820	17820	17820	290
526	20241226	100300	1481921730	17820	17820	17820	17810	491
527	20241226	100200	1473174340	17820	17810	17820	17800	1364
528	20241226	100100	1448891690	17810	17820	17820	17800	3104
529	20241226	100000	1393628150	17820	17820	17830	17810	992
530	20241226	095900	1375951130	17830	17840	17850	17820	1427
531	20241226	095800	1350509830	17840	17880	17880	17840	7498
532	20241226	095700	1216627520	17870	17910	17910	17870	6176
533	20241226	095600	1106105190	17900	17910	17920	17900	3432
534	20241226	095500	1044657030	17910	17920	17920	17910	234
535	20241226	095400	1040465730	17910	17920	17920	17910	814
536	20241226	095300	1025886270	17910	17920	17920	17910	1307
537	20241226	095200	1002475840	17920	17910	17920	17910	469
538	20241226	095100	994073880	17920	17910	17950	17910	354
539	20241226	095000	987730080	17910	17920	17920	17910	108
540	20241226	094900	985795200	17920	17910	17930	17910	1144
541	20241226	094800	965302450	17920	17920	17920	17910	1717
542	20241226	094700	934536000	17920	17940	17940	17920	281
543	20241226	094600	929498760	17930	17930	17950	17930	2023
544	20241226	094500	893224150	17930	17950	17950	17930	311
545	20241226	094400	887647250	17940	17940	17940	17940	370
546	20241226	094300	881009450	17950	17940	17950	17940	610
547	20241226	094200	870065680	17940	17970	17970	17940	3975
548	20241226	094100	798696140	17970	17980	17980	17970	320
549	20241226	094000	792945260	17980	17970	17990	17970	278
550	20241226	093900	787947930	17970	17970	17990	17970	3204
551	20241226	093800	730368970	17970	17970	17970	17960	213
552	20241226	093700	726541370	17960	17960	17970	17950	415
553	20241226	093600	719088210	17960	17970	17970	17960	335
554	20241226	093500	713070900	17960	17960	17970	17950	737
555	20241226	093400	699834890	17970	17980	17980	17960	232
556	20241226	093300	695667560	17980	17970	17990	17960	181
557	20241226	093200	692413610	17960	17980	17980	17960	475
558	20241226	093100	683877270	17980	17990	17990	17970	266
559	20241226	093000	679096680	17990	17970	18000	17970	218
560	20241226	092900	675175930	17980	17980	17980	17980	38
561	20241226	092800	674492690	17970	17980	17980	17970	294
562	20241226	092700	669208620	17980	17980	18010	17980	133
563	20241226	092600	666814800	17980	17940	17980	17930	1726
564	20241226	092500	635823300	17940	17950	17950	17940	1194
565	20241226	092400	614402540	17940	17940	17950	17940	237
566	20241226	092300	610150270	17950	17950	17950	17940	324
567	20241226	092200	604334750	17950	17970	17970	17940	3417
568	20241226	092100	542976160	17970	18020	18020	17960	95
569	20241226	092000	541265200	18000	17980	18020	17970	2266
570	20241226	091900	500537250	17980	17970	17980	17970	368
571	20241226	091800	493923600	17970	17970	17980	17970	175
572	20241226	091700	490778490	17970	17980	17980	17970	152
573	20241226	091600	488045730	17980	18010	18010	17970	1708
574	20241226	091500	457303050	18010	18000	18050	18000	210
575	20241226	091400	453516810	18000	18040	18040	18000	1160
576	20241226	091300	432625240	18030	18010	18030	18010	600
577	20241226	091200	421814530	18020	18000	18020	18000	195
578	20241226	091100	418303790	18000	17980	18000	17970	204
579	20241226	091000	414633970	18000	18000	18000	17970	838
580	20241226	090900	399562030	18020	18010	18020	18000	495
581	20241226	090800	390650640	18020	18000	18020	18000	649
582	20241226	090700	378967760	18000	18000	18010	17940	4674
583	20241226	090600	294906860	17990	18010	18040	17990	3390
584	20241226	090500	233908260	18020	18020	18020	18000	184
585	20241226	090400	230594020	18020	18020	18020	18000	1014
586	20241226	090300	212338290	18010	18050	18050	18010	91
587	20241226	090200	210698660	18050	17930	18050	17930	914
588	20241226	090100	194221460	17920	18020	18040	17910	6578
589	20241226	090000	75889940	18020	18220	18230	18020	4159