KissMeData/030000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191300	8717909800	18690	18690	18690	18690	24332
3	20241224	191200	8717909800	18690	18690	18690	18690	0
4	20241224	191100	8717909800	18690	18690	18690	18690	0
5	20241224	191000	8717909800	18690	18690	18690	18690	0
6	20241224	190900	8717909800	18690	18690	18690	18690	0
7	20241224	190800	8717909800	18690	18690	18690	18690	0
8	20241224	190700	8717909800	18690	18690	18690	18690	0
9	20241224	190600	8717909800	18690	18690	18690	18690	0
10	20241224	190500	8717909800	18690	18690	18690	18690	0
11	20241224	190400	8717909800	18690	18690	18690	18690	0
12	20241224	190300	8717909800	18690	18690	18690	18690	0
13	20241224	190200	8717909800	18690	18690	18690	18690	0
14	20241224	190100	8717909800	18690	18690	18690	18690	0
15	20241224	190000	8717909800	18690	18690	18690	18690	0
16	20241224	185900	8717909800	18690	18690	18690	18690	0
17	20241224	185800	8717909800	18690	18690	18690	18690	0
18	20241224	185700	8717909800	18690	18690	18690	18690	0
19	20241224	185600	8717909800	18690	18690	18690	18690	0
20	20241224	185500	8717909800	18690	18690	18690	18690	0
21	20241224	185400	8717909800	18690	18690	18690	18690	0
22	20241224	185300	8717909800	18690	18690	18690	18690	0
23	20241224	185200	8717909800	18690	18690	18690	18690	0
24	20241224	185100	8717909800	18690	18690	18690	18690	0
25	20241224	185000	8717909800	18690	18690	18690	18690	0
26	20241224	184900	8717909800	18690	18690	18690	18690	0
27	20241224	184800	8717909800	18690	18690	18690	18690	0
28	20241224	184700	8717909800	18690	18690	18690	18690	0
29	20241224	184600	8717909800	18690	18690	18690	18690	0
30	20241224	184500	8717909800	18690	18690	18690	18690	0
31	20241224	184400	8717909800	18690	18690	18690	18690	0
32	20241224	184300	8717909800	18690	18690	18690	18690	24332
33	20241224	184200	8717909800	18690	18690	18690	18690	0
34	20241224	184100	8717909800	18690	18690	18690	18690	0
35	20241224	184000	8717909800	18690	18690	18690	18690	0
36	20241224	183900	8717909800	18690	18690	18690	18690	0
37	20241224	183800	8717909800	18690	18690	18690	18690	0
38	20241224	183700	8717909800	18690	18690	18690	18690	0
39	20241224	183600	8717909800	18690	18690	18690	18690	0
40	20241224	183500	8717909800	18690	18690	18690	18690	0
41	20241224	183400	8717909800	18690	18690	18690	18690	0
42	20241224	183300	8717909800	18690	18690	18690	18690	0
43	20241224	183200	8717909800	18690	18690	18690	18690	0
44	20241224	183100	8717909800	18690	18690	18690	18690	0
45	20241224	183000	8717909800	18690	18690	18690	18690	0
46	20241224	182900	8717909800	18690	18690	18690	18690	0
47	20241224	182800	8717909800	18690	18690	18690	18690	0
48	20241224	182700	8717909800	18690	18690	18690	18690	0
49	20241224	182600	8717909800	18690	18690	18690	18690	0
50	20241224	182500	8717909800	18690	18690	18690	18690	0
51	20241224	182400	8717909800	18690	18690	18690	18690	0
52	20241224	182300	8717909800	18690	18690	18690	18690	0
53	20241224	182200	8717909800	18690	18690	18690	18690	0
54	20241224	182100	8717909800	18690	18690	18690	18690	0
55	20241224	182000	8717909800	18690	18690	18690	18690	0
56	20241224	181900	8717909800	18690	18690	18690	18690	0
57	20241224	181800	8717909800	18690	18690	18690	18690	0
58	20241224	181700	8717909800	18690	18690	18690	18690	0
59	20241224	181600	8717909800	18690	18690	18690	18690	0
60	20241224	181500	8717909800	18690	18690	18690	18690	0
61	20241224	181400	8717909800	18690	18690	18690	18690	0
62	20241224	181300	8717909800	18690	18690	18690	18690	24332
63	20241224	181200	8717909800	18690	18690	18690	18690	0
64	20241224	181100	8717909800	18690	18690	18690	18690	0
65	20241224	181000	8717909800	18690	18690	18690	18690	0
66	20241224	180900	8717909800	18690	18690	18690	18690	0
67	20241224	180800	8717909800	18690	18690	18690	18690	0
68	20241224	180700	8717909800	18690	18690	18690	18690	0
69	20241224	180600	8717909800	18690	18690	18690	18690	0
70	20241224	180500	8717909800	18690	18690	18690	18690	0
71	20241224	180400	8717909800	18690	18690	18690	18690	0
72	20241224	180300	8717909800	18690	18690	18690	18690	0
73	20241224	180200	8717909800	18690	18690	18690	18690	0
74	20241224	180100	8717909800	18690	18690	18690	18690	0
75	20241224	180000	8717909800	18690	18690	18690	18690	0
76	20241224	175900	8717909800	18690	18690	18690	18690	0
77	20241224	175800	8717909800	18690	18690	18690	18690	0
78	20241224	175700	8717909800	18690	18690	18690	18690	0
79	20241224	175600	8717909800	18690	18690	18690	18690	0
80	20241224	175500	8717909800	18690	18690	18690	18690	0
81	20241224	175400	8717909800	18690	18690	18690	18690	0
82	20241224	175300	8717909800	18690	18690	18690	18690	0
83	20241224	175200	8717909800	18690	18690	18690	18690	0
84	20241224	175100	8717909800	18690	18690	18690	18690	0
85	20241224	175000	8717909800	18690	18690	18690	18690	0
86	20241224	174900	8717909800	18690	18690	18690	18690	0
87	20241224	174800	8717909800	18690	18690	18690	18690	0
88	20241224	174700	8717909800	18690	18690	18690	18690	0
89	20241224	174600	8717909800	18690	18690	18690	18690	0
90	20241224	174500	8717909800	18690	18690	18690	18690	0
91	20241224	174400	8717909800	18690	18690	18690	18690	0
92	20241224	174300	8717909800	18690	18690	18690	18690	24332
93	20241224	174200	8717909800	18690	18690	18690	18690	0
94	20241224	174100	8717909800	18690	18690	18690	18690	0
95	20241224	174000	8717909800	18690	18690	18690	18690	0
96	20241224	173900	8717909800	18690	18690	18690	18690	0
97	20241224	173800	8717909800	18690	18690	18690	18690	0
98	20241224	173700	8717909800	18690	18690	18690	18690	0
99	20241224	173600	8717909800	18690	18690	18690	18690	0
100	20241224	173500	8717909800	18690	18690	18690	18690	0
101	20241224	173400	8717909800	18690	18690	18690	18690	0
102	20241224	173300	8717909800	18690	18690	18690	18690	0
103	20241224	173200	8717909800	18690	18690	18690	18690	0
104	20241224	173100	8717909800	18690	18690	18690	18690	0
105	20241224	173000	8717909800	18690	18690	18690	18690	0
106	20241224	172900	8717909800	18690	18690	18690	18690	0
107	20241224	172800	8717909800	18690	18690	18690	18690	0
108	20241224	172700	8717909800	18690	18690	18690	18690	0
109	20241224	172600	8717909800	18690	18690	18690	18690	0
110	20241224	172500	8717909800	18690	18690	18690	18690	0
111	20241224	172400	8717909800	18690	18690	18690	18690	0
112	20241224	172300	8717909800	18690	18690	18690	18690	0
113	20241224	172200	8717909800	18690	18690	18690	18690	0
114	20241224	172100	8717909800	18690	18690	18690	18690	0
115	20241224	172000	8717909800	18690	18690	18690	18690	0
116	20241224	171900	8717909800	18690	18690	18690	18690	0
117	20241224	171800	8717909800	18690	18690	18690	18690	0
118	20241224	171700	8717909800	18690	18690	18690	18690	0
119	20241224	171600	8717909800	18690	18690	18690	18690	0
120	20241224	171500	8717909800	18690	18690	18690	18690	0
121	20241224	171400	8717909800	18690	18690	18690	18690	0
122	20241224	171300	8717909800	18690	18690	18690	18690	24332
123	20241224	171200	8717909800	18690	18690	18690	18690	0
124	20241224	171100	8717909800	18690	18690	18690	18690	0
125	20241224	171000	8717909800	18690	18690	18690	18690	0
126	20241224	170900	8717909800	18690	18690	18690	18690	0
127	20241224	170800	8717909800	18690	18690	18690	18690	0
128	20241224	170700	8717909800	18690	18690	18690	18690	0
129	20241224	170600	8717909800	18690	18690	18690	18690	0
130	20241224	170500	8717909800	18690	18690	18690	18690	0
131	20241224	170400	8717909800	18690	18690	18690	18690	0
132	20241224	170300	8717909800	18690	18690	18690	18690	0
133	20241224	170200	8717909800	18690	18690	18690	18690	0
134	20241224	170100	8717909800	18690	18690	18690	18690	0
135	20241224	170000	8717909800	18690	18690	18690	18690	0
136	20241224	165900	8717909800	18690	18690	18690	18690	0
137	20241224	165800	8717909800	18690	18690	18690	18690	0
138	20241224	165700	8717909800	18690	18690	18690	18690	0
139	20241224	165600	8717909800	18690	18690	18690	18690	0
140	20241224	165500	8717909800	18690	18690	18690	18690	0
141	20241224	165400	8717909800	18690	18690	18690	18690	0
142	20241224	165300	8717909800	18690	18690	18690	18690	0
143	20241224	165200	8717909800	18690	18690	18690	18690	0
144	20241224	165100	8717909800	18690	18690	18690	18690	0
145	20241224	165000	8717909800	18690	18690	18690	18690	0
146	20241224	164900	8717909800	18690	18690	18690	18690	0
147	20241224	164800	8717909800	18690	18690	18690	18690	0
148	20241224	164700	8717909800	18690	18690	18690	18690	0
149	20241224	164600	8717909800	18690	18690	18690	18690	0
150	20241224	164500	8717909800	18690	18690	18690	18690	0
151	20241224	164400	8717909800	18690	18690	18690	18690	0
152	20241224	164300	8717909800	18690	18690	18690	18690	24332
153	20241224	164200	8717909800	18690	18690	18690	18690	0
154	20241224	164100	8717909800	18690	18690	18690	18690	0
155	20241224	164000	8717909800	18690	18690	18690	18690	0
156	20241224	163900	8717909800	18690	18690	18690	18690	0
157	20241224	163800	8717909800	18690	18690	18690	18690	0
158	20241224	163700	8717909800	18690	18690	18690	18690	0
159	20241224	163600	8717909800	18690	18690	18690	18690	0
160	20241224	163500	8717909800	18690	18690	18690	18690	0
161	20241224	163400	8717909800	18690	18690	18690	18690	0
162	20241224	163300	8717909800	18690	18690	18690	18690	0
163	20241224	163200	8717909800	18690	18690	18690	18690	0
164	20241224	163100	8717909800	18690	18690	18690	18690	0
165	20241224	163000	8717909800	18690	18690	18690	18690	0
166	20241224	162900	8717909800	18690	18690	18690	18690	0
167	20241224	162800	8717909800	18690	18690	18690	18690	0
168	20241224	162700	8717909800	18690	18690	18690	18690	0
169	20241224	162600	8717909800	18690	18690	18690	18690	0
170	20241224	162500	8717909800	18690	18690	18690	18690	0
171	20241224	162400	8717909800	18690	18690	18690	18690	0
172	20241224	162300	8717909800	18690	18690	18690	18690	0
173	20241224	162200	8717909800	18690	18690	18690	18690	0
174	20241224	162100	8717909800	18690	18690	18690	18690	0
175	20241224	162000	8717909800	18690	18690	18690	18690	0
176	20241224	161900	8717909800	18690	18690	18690	18690	0
177	20241224	161800	8717909800	18690	18690	18690	18690	0
178	20241224	161700	8717909800	18690	18690	18690	18690	0
179	20241224	161600	8717909800	18690	18690	18690	18690	0
180	20241224	161500	8717909800	18690	18690	18690	18690	0
181	20241224	161400	8717909800	18690	18690	18690	18690	0
182	20241224	161300	8717909800	18690	18690	18690	18690	24332
183	20241224	161200	8717909800	18690	18690	18690	18690	0
184	20241224	161100	8717909800	18690	18690	18690	18690	0
185	20241224	161000	8717909800	18690	18690	18690	18690	0
186	20241224	160900	8717909800	18690	18690	18690	18690	0
187	20241224	160800	8717909800	18690	18690	18690	18690	0
188	20241224	160700	8717909800	18690	18690	18690	18690	0
189	20241224	160600	8717909800	18690	18690	18690	18690	0
190	20241224	160500	8717909800	18690	18690	18690	18690	0
191	20241224	160400	8717909800	18690	18690	18690	18690	0
192	20241224	160300	8717909800	18690	18690	18690	18690	0
193	20241224	160200	8717909800	18690	18690	18690	18690	0
194	20241224	160100	8717909800	18690	18690	18690	18690	0
195	20241224	160000	8717909800	18690	18690	18690	18690	0
196	20241224	155900	8717909800	18690	18690	18690	18690	0
197	20241224	155800	8717909800	18690	18690	18690	18690	0
198	20241224	155700	8717909800	18690	18690	18690	18690	0
199	20241224	155600	8717909800	18690	18690	18690	18690	0
200	20241224	155500	8717909800	18690	18690	18690	18690	0
201	20241224	155400	8717909800	18690	18690	18690	18690	0
202	20241224	155300	8717909800	18690	18690	18690	18690	0
203	20241224	155200	8717909800	18690	18690	18690	18690	0
204	20241224	155100	8717909800	18690	18690	18690	18690	0
205	20241224	155000	8717909800	18690	18690	18690	18690	0
206	20241224	154900	8717909800	18690	18690	18690	18690	0
207	20241224	154800	8717909800	18690	18690	18690	18690	0
208	20241224	154700	8717909800	18690	18690	18690	18690	0
209	20241224	154600	8717909800	18690	18690	18690	18690	0
210	20241224	154500	8717909800	18690	18690	18690	18690	0
211	20241224	154400	8717909800	18690	18690	18690	18690	0
212	20241224	154300	8717909800	18690	18690	18690	18690	24332
213	20241224	154200	8717909800	18690	18690	18690	18690	0
214	20241224	154100	8717909800	18690	18690	18690	18690	0
215	20241224	154000	8717909800	18690	18690	18690	18690	0
216	20241224	153900	8717909800	18690	18690	18690	18690	0
217	20241224	153800	8717909800	18690	18690	18690	18690	0
218	20241224	153700	8717909800	18690	18690	18690	18690	0
219	20241224	153600	8717909800	18690	18690	18690	18690	0
220	20241224	153500	8717909800	18690	18690	18690	18690	0
221	20241224	153400	8717909800	18690	18690	18690	18690	0
222	20241224	153300	8717909800	18690	18690	18690	18690	0
223	20241224	153200	8717909800	18690	18690	18690	18690	0
224	20241224	153100	8717909800	18690	18690	18690	18690	0
225	20241224	153000	8717909800	18690	18690	18690	18690	24332
226	20241224	152900	8263144720	18640	18640	18640	18640	0
227	20241224	152800	8263144720	18640	18640	18640	18640	0
228	20241224	152700	8263144720	18640	18640	18640	18640	0
229	20241224	152600	8263144720	18640	18640	18640	18640	0
230	20241224	152500	8263144720	18640	18640	18640	18640	0
231	20241224	152400	8263144720	18640	18640	18640	18640	0
232	20241224	152300	8263144720	18640	18640	18640	18640	0
233	20241224	152200	8263144720	18640	18640	18640	18640	0
234	20241224	152100	8263144720	18640	18640	18640	18640	0
235	20241224	152000	8263144720	18640	18640	18640	18640	0
236	20241224	151900	8263144720	18640	18660	18670	18640	6242
237	20241224	151800	8146734670	18650	18660	18660	18650	2817
238	20241224	151700	8094194690	18650	18650	18670	18650	1473
239	20241224	151600	8066708620	18670	18660	18670	18650	1820
240	20241224	151500	8032746570	18660	18660	18660	18650	1559
241	20241224	151400	8003661430	18660	18650	18660	18640	1401
242	20241224	151300	7977528400	18650	18650	18660	18650	1325
243	20241224	151200	7952808330	18660	18650	18660	18640	3135
244	20241224	151100	7894342290	18650	18650	18650	18640	1190
245	20241224	151000	7872153940	18650	18630	18650	18630	2094
246	20241224	150900	7833126670	18620	18630	18630	18620	1639
247	20241224	150800	7802594080	18630	18630	18630	18620	748
248	20241224	150700	7788662160	18620	18620	18630	18620	742
249	20241224	150600	7774844060	18630	18630	18630	18620	2064
250	20241224	150500	7736395280	18630	18610	18630	18610	2645
251	20241224	150400	7687141120	18620	18610	18620	18610	2117
252	20241224	150300	7647729160	18600	18610	18620	18600	1073
253	20241224	150200	7627760220	18620	18610	18620	18590	912
254	20241224	150100	7610788000	18600	18600	18620	18590	503
255	20241224	150000	7601429370	18600	18590	18610	18590	646
256	20241224	145900	7589414430	18600	18610	18620	18590	634
257	20241224	145800	7577620890	18620	18600	18620	18600	1243
258	20241224	145700	7554487990	18590	18600	18620	18590	1183
259	20241224	145600	7532474140	18610	18610	18610	18590	891
260	20241224	145500	7515894480	18620	18590	18620	18590	1047
261	20241224	145400	7496415270	18600	18610	18610	18590	1507
262	20241224	145300	7468382890	18600	18590	18610	18590	834
263	20241224	145200	7452868130	18590	18600	18610	18590	740
264	20241224	145100	7439106990	18600	18590	18600	18590	1340
265	20241224	145000	7414185660	18590	18570	18600	18570	1970
266	20241224	144900	7377578760	18570	18580	18580	18570	1951
267	20241224	144800	7341341970	18570	18580	18580	18570	1053
268	20241224	144700	7321782300	18580	18580	18590	18570	1406
269	20241224	144600	7295657010	18580	18590	18590	18570	2648
270	20241224	144500	7246450270	18580	18580	18600	18580	1109
271	20241224	144400	7225838960	18580	18590	18590	18580	966
272	20241224	144300	7207886220	18580	18590	18600	18580	1584
273	20241224	144200	7178440170	18590	18600	18600	18590	943
274	20241224	144100	7160904190	18590	18600	18600	18590	3203
275	20241224	144000	7101343110	18600	18610	18610	18600	2615
276	20241224	143900	7052697820	18600	18610	18620	18600	2177
277	20241224	143800	7012172540	18620	18600	18620	18600	934
278	20241224	143700	6994787370	18600	18610	18620	18600	941
279	20241224	143600	6977278050	18610	18600	18620	18600	1616
280	20241224	143500	6947204560	18600	18600	18610	18600	718
281	20241224	143400	6933846180	18600	18590	18610	18590	1092
282	20241224	143300	6913535300	18590	18580	18590	18580	1779
283	20241224	143200	6880468760	18590	18580	18590	18580	1104
284	20241224	143100	6859948810	18580	18580	18590	18580	1185
285	20241224	143000	6837921130	18580	18590	18600	18580	887
286	20241224	142900	6821431490	18590	18590	18600	18590	1392
287	20241224	142800	6795544980	18590	18600	18600	18590	799
288	20241224	142700	6780686210	18590	18590	18600	18590	855
289	20241224	142600	6764786820	18590	18590	18590	18580	1461
290	20241224	142500	6737633220	18590	18580	18590	18580	1200
291	20241224	142400	6715326660	18580	18570	18590	18570	874
292	20241224	142300	6699083760	18570	18570	18580	18570	239
293	20241224	142200	6694645090	18580	18570	18580	18570	1201
294	20241224	142100	6672335850	18580	18560	18580	18560	1364
295	20241224	142000	6647002180	18560	18560	18570	18560	1082
296	20241224	141900	6626911980	18570	18580	18580	18570	727
297	20241224	141800	6613407140	18570	18560	18580	18560	1004
298	20241224	141700	6594758630	18550	18560	18570	18550	722
299	20241224	141600	6581355820	18560	18560	18570	18560	782
300	20241224	141500	6566836920	18550	18550	18560	18540	931
301	20241224	141400	6549567110	18550	18540	18550	18540	1052
302	20241224	141300	6530055340	18540	18540	18550	18540	1600
303	20241224	141200	6500380980	18540	18530	18540	18530	603
304	20241224	141100	6489203710	18530	18540	18550	18530	881
305	20241224	141000	6472869370	18540	18530	18540	18530	2306
306	20241224	140900	6430132170	18530	18540	18550	18530	1136
307	20241224	140800	6409076600	18530	18550	18560	18530	1648
308	20241224	140700	6378524150	18560	18550	18560	18540	1129
309	20241224	140600	6357579040	18550	18530	18560	18530	1035
310	20241224	140500	6338389710	18530	18520	18540	18510	1600
311	20241224	140400	6308751320	18510	18510	18520	18510	1826
312	20241224	140300	6274948760	18520	18510	18530	18510	2091
313	20241224	140200	6236206590	18510	18520	18520	18500	1688
314	20241224	140100	6204950750	18510	18530	18540	18500	5636
315	20241224	140000	6100624700	18530	18540	18550	18520	1687
316	20241224	135900	6069362740	18540	18550	18550	18530	2409
317	20241224	135800	6024692860	18540	18550	18560	18540	3358
318	20241224	135700	5962407690	18540	18540	18560	18540	1577
319	20241224	135600	5933157380	18550	18550	18560	18540	2569
320	20241224	135500	5885505180	18550	18570	18580	18550	4508
321	20241224	135400	5801834200	18580	18580	18590	18570	731
322	20241224	135300	5788250470	18580	18590	18600	18580	537
323	20241224	135200	5778268310	18590	18580	18590	18580	698
324	20241224	135100	5765293980	18590	18610	18620	18540	13467
325	20241224	135000	5514839530	18620	18640	18640	18610	5395
326	20241224	134900	5414357170	18630	18650	18650	18630	3474
327	20241224	134800	5349595660	18650	18650	18650	18640	872
328	20241224	134700	5333334310	18650	18650	18660	18640	2472
329	20241224	134600	5287233450	18640	18650	18650	18640	315
330	20241224	134500	5281360620	18640	18640	18650	18640	1307
331	20241224	134400	5256991820	18640	18650	18660	18640	1187
332	20241224	134300	5234854900	18660	18650	18670	18650	500
333	20241224	134200	5225523870	18650	18650	18670	18640	890
334	20241224	134100	5208917690	18660	18640	18660	18640	914
335	20241224	134000	5191875590	18640	18650	18660	18640	3229
336	20241224	133900	5131651500	18650	18660	18660	18650	278
337	20241224	133800	5126466470	18650	18660	18660	18640	1482
338	20241224	133700	5098824260	18660	18660	18660	18650	1018
339	20241224	133600	5079831650	18660	18660	18670	18660	509
340	20241224	133500	5070329150	18660	18660	18670	18660	530
341	20241224	133400	5060436060	18660	18680	18680	18660	1706
342	20241224	133300	5028576330	18670	18660	18680	18660	732
343	20241224	133200	5014908250	18670	18660	18680	18660	577
344	20241224	133100	5004134520	18660	18660	18660	18650	450
345	20241224	133000	4995738730	18670	18670	18670	18660	1005
346	20241224	132900	4976982140	18660	18660	18660	18650	144
347	20241224	132800	4974295380	18660	18660	18660	18650	1196
348	20241224	132700	4951979280	18660	18670	18680	18660	1072
349	20241224	132600	4931962970	18660	18660	18670	18660	658
350	20241224	132500	4919679090	18660	18670	18670	18660	410
351	20241224	132400	4912025090	18660	18650	18660	18650	376
352	20241224	132300	4905009430	18650	18670	18670	18640	2629
353	20241224	132200	4855998810	18650	18690	18690	18650	4786
354	20241224	132100	4766692200	18690	18670	18690	18660	2179
355	20241224	132000	4726012140	18670	18680	18690	18670	2471
356	20241224	131900	4679855930	18680	18690	18700	18680	1704
357	20241224	131800	4648014490	18690	18680	18700	18680	497
358	20241224	131700	4638725560	18690	18690	18700	18680	1871
359	20241224	131600	4603756790	18690	18710	18710	18690	2056
360	20241224	131500	4565317210	18700	18700	18700	18690	995
361	20241224	131400	4546713920	18700	18690	18710	18690	439
362	20241224	131300	4538502000	18690	18690	18700	18690	428
363	20241224	131200	4530499380	18690	18700	18710	18690	745
364	20241224	131100	4516564440	18700	18690	18710	18690	565
365	20241224	131000	4505997740	18690	18710	18710	18690	189
366	20241224	130900	4502463460	18710	18700	18710	18700	829
367	20241224	130800	4486958110	18710	18700	18710	18690	774
368	20241224	130700	4472482240	18710	18700	18710	18700	512
369	20241224	130600	4462903290	18700	18700	18710	18700	655
370	20241224	130500	4450650730	18700	18690	18710	18680	698
371	20241224	130400	4437600440	18690	18700	18700	18680	4445
372	20241224	130300	4354530410	18690	18710	18710	18690	2513
373	20241224	130200	4307533530	18710	18710	18720	18710	217
374	20241224	130100	4303473130	18710	18710	18720	18710	797
375	20241224	130000	4288556820	18720	18720	18720	18710	877
376	20241224	125900	4272143510	18710	18710	18720	18710	400
377	20241224	125800	4264656360	18720	18720	18720	18710	597
378	20241224	125700	4253483160	18720	18700	18720	18700	490
379	20241224	125600	4244313060	18710	18710	18720	18700	1210
380	20241224	125500	4221671680	18710	18720	18720	18710	139
381	20241224	125400	4219069980	18710	18720	18720	18710	1038
382	20241224	125300	4199641140	18710	18710	18710	18700	528
383	20241224	125200	4189764930	18700	18700	18710	18700	1147
384	20241224	125100	4168312560	18710	18710	18710	18700	411
385	20241224	125000	4160622890	18700	18700	18710	18700	689
386	20241224	124900	4147733370	18700	18700	18710	18700	1014
387	20241224	124800	4128766450	18710	18700	18710	18700	70
388	20241224	124700	4127457120	18700	18700	18710	18700	1213
389	20241224	124600	4104764640	18710	18700	18710	18700	918
390	20241224	124500	4087591780	18710	18710	18710	18700	1029
391	20241224	124400	4068339780	18710	18700	18720	18700	127
392	20241224	124300	4065963640	18700	18720	18720	18700	8838
393	20241224	124200	3900649670	18710	18710	18720	18710	566
394	20241224	124100	3890055120	18710	18710	18720	18710	529
395	20241224	124000	3880157090	18720	18720	18720	18710	458
396	20241224	123900	3871583940	18710	18710	18720	18710	848
397	20241224	123800	3855711670	18720	18720	18720	18710	802
398	20241224	123700	3840698850	18720	18720	18730	18720	501
399	20241224	123600	3831316830	18710	18720	18720	18710	1095
400	20241224	123500	3810818970	18720	18720	18730	18720	761
401	20241224	123400	3796567890	18720	18720	18730	18720	666
402	20241224	123300	3784097060	18720	18720	18730	18720	339
403	20241224	123200	3777750650	18730	18720	18740	18720	704
404	20241224	123100	3764565190	18720	18720	18730	18720	705
405	20241224	123000	3751361980	18720	18730	18730	18720	506
406	20241224	122900	3741885300	18720	18730	18740	18720	869
407	20241224	122800	3725605920	18720	18730	18730	18720	683
408	20241224	122700	3712814900	18720	18730	18730	18720	957
409	20241224	122600	3694894930	18730	18720	18730	18720	432
410	20241224	122500	3686804760	18730	18730	18740	18730	869
411	20241224	122400	3670526810	18730	18730	18740	18720	1138
412	20241224	122300	3649209790	18740	18730	18740	18730	558
413	20241224	122200	3638756870	18740	18720	18740	18720	1466
414	20241224	122100	3611308680	18730	18720	18730	18720	778
415	20241224	122000	3596738720	18720	18730	18730	18720	420
416	20241224	121900	3588873020	18730	18730	18730	18720	485
417	20241224	121800	3579793620	18720	18730	18730	18720	1275
418	20241224	121700	3555913210	18730	18730	18740	18730	1109
419	20241224	121600	3535135190	18730	18730	18740	18730	1529
420	20241224	121500	3506496930	18720	18730	18740	18720	3017
421	20241224	121400	3449986810	18740	18730	18740	18730	633
422	20241224	121300	3438125230	18730	18740	18740	18730	869
423	20241224	121200	3421843380	18730	18740	18740	18730	808
424	20241224	121100	3406706240	18730	18730	18740	18730	781
425	20241224	121000	3392072830	18740	18730	18740	18730	441
426	20241224	120900	3383809810	18740	18730	18740	18730	529
427	20241224	120800	3373897090	18730	18730	18740	18730	830
428	20241224	120700	3358347880	18730	18730	18740	18730	1207
429	20241224	120600	3335729660	18730	18730	18740	18730	559
430	20241224	120500	3325256290	18730	18740	18740	18730	507
431	20241224	120400	3315755470	18730	18730	18740	18730	484
432	20241224	120300	3306689730	18740	18730	18740	18730	568
433	20241224	120200	3296046320	18730	18730	18740	18730	602
434	20241224	120100	3284767460	18740	18730	18740	18730	472
435	20241224	120000	3275922980	18730	18730	18740	18730	841
436	20241224	115900	3260166840	18740	18730	18740	18730	791
437	20241224	115800	3245348110	18740	18740	18740	18730	713
438	20241224	115700	3231987800	18730	18740	18740	18730	907
439	20241224	115600	3214998580	18740	18730	18740	18730	570
440	20241224	115500	3204319180	18730	18740	18740	18730	543
441	20241224	115400	3194144900	18730	18730	18740	18730	526
442	20241224	115300	3184289620	18730	18730	18740	18730	681
443	20241224	115200	3171531200	18730	18730	18740	18730	521
444	20241224	115100	3161769530	18730	18730	18740	18730	322
445	20241224	115000	3155738380	18720	18730	18730	18720	253
446	20241224	114900	3151001130	18730	18730	18740	18730	663
447	20241224	114800	3138579840	18740	18730	18740	18730	881
448	20241224	114700	3122075300	18730	18730	18740	18730	1612
449	20241224	114600	3091877330	18730	18730	18740	18730	836
450	20241224	114500	3076215760	18730	18730	18740	18730	552
451	20241224	114400	3065872140	18730	18740	18740	18730	522
452	20241224	114300	3056091790	18740	18740	18740	18730	608
453	20241224	114200	3044699310	18740	18730	18740	18730	633
454	20241224	114100	3032840550	18740	18740	18740	18730	530
455	20241224	114000	3022910360	18730	18730	18740	18730	590
456	20241224	113900	3011855380	18740	18730	18740	18730	445
457	20241224	113800	3003517130	18730	18730	18740	18730	996
458	20241224	113700	2984856240	18730	18720	18740	18720	286
459	20241224	113600	2979499750	18720	18730	18740	18720	605
460	20241224	113500	2968165150	18730	18740	18740	18730	173
461	20241224	113400	2964923850	18730	18730	18730	18720	1012
462	20241224	113300	2945969550	18730	18730	18740	18730	445
463	20241224	113200	2937631300	18730	18720	18740	18720	699
464	20241224	113100	2924536520	18720	18730	18730	18720	627
465	20241224	113000	2912795780	18720	18730	18740	18720	1542
466	20241224	112900	2883917990	18730	18740	18740	18730	516
467	20241224	112800	2874249960	18730	18740	18740	18730	259
468	20241224	112700	2869397890	18730	18730	18740	18730	821
469	20241224	112600	2854017180	18730	18720	18730	18720	382
470	20241224	112500	2846863730	18730	18720	18730	18720	737
471	20241224	112400	2833060490	18720	18730	18740	18720	1434
472	20241224	112300	2806206330	18740	18730	18740	18730	879
473	20241224	112200	2789739270	18740	18720	18740	18720	303
474	20241224	112100	2784063520	18720	18730	18740	18720	545
475	20241224	112000	2773854870	18720	18730	18740	18720	16054
476	20241224	111900	2473303450	18730	18730	18740	18730	867
477	20241224	111800	2457060510	18730	18730	18740	18730	560
478	20241224	111700	2446567670	18730	18730	18740	18730	2575
479	20241224	111600	2398313450	18730	18740	18740	18730	894
480	20241224	111500	2381562810	18730	18730	18740	18730	563
481	20241224	111400	2371013700	18730	18740	18740	18730	759
482	20241224	111300	2356791120	18730	18730	18740	18730	217
483	20241224	111200	2352726350	18740	18740	18740	18730	778
484	20241224	111100	2338149070	18730	18740	18740	18730	655
485	20241224	111000	2325876610	18740	18740	18740	18740	424
486	20241224	110900	2317930850	18740	18740	18740	18730	753
487	20241224	110800	2303821140	18730	18730	18740	18730	708
488	20241224	110700	2290556060	18730	18740	18740	18730	872
489	20241224	110600	2274216890	18740	18740	18740	18740	116
490	20241224	110500	2272043050	18740	18730	18740	18730	3707
491	20241224	110400	2202577600	18730	18730	18740	18730	472
492	20241224	110300	2193733010	18730	18730	18740	18730	610
493	20241224	110200	2182303560	18740	18740	18740	18730	679
494	20241224	110100	2169579770	18730	18740	18740	18730	687
495	20241224	110000	2156708230	18740	18740	18740	18730	872
496	20241224	105900	2140368740	18740	18730	18740	18730	348
497	20241224	105800	2133848220	18740	18730	18740	18730	741
498	20241224	105700	2119964010	18730	18720	18730	18720	491
499	20241224	105600	2110770680	18730	18730	18740	18730	755
500	20241224	105500	2096626560	18740	18740	18740	18730	571
501	20241224	105400	2085927530	18730	18730	18740	18720	775
502	20241224	105300	2071411730	18720	18720	18730	18720	818
503	20241224	105200	2056093750	18720	18740	18740	18720	2753
504	20241224	105100	2004529040	18740	18740	18740	18730	345
505	20241224	105000	1998064470	18730	18730	18740	18730	823
506	20241224	104900	1982645530	18730	18730	18740	18730	1729
507	20241224	104800	1950246680	18740	18730	18740	18730	930
508	20241224	104700	1932820240	18740	18730	18740	18730	543
509	20241224	104600	1922645870	18730	18730	18740	18730	725
510	20241224	104500	1909062540	18730	18740	18740	18730	499
511	20241224	104400	1899712290	18730	18740	18740	18730	139
512	20241224	104300	1897107770	18740	18740	18740	18730	598
513	20241224	104200	1885901930	18730	18740	18740	18730	739
514	20241224	104100	1872055830	18740	18740	18740	18730	833
515	20241224	104000	1856446720	18740	18730	18740	18730	642
516	20241224	103900	1844415800	18740	18730	18740	18730	707
517	20241224	103800	1831169710	18740	18740	18740	18730	795
518	20241224	103700	1816273030	18730	18730	18740	18730	180
519	20241224	103600	1812900840	18740	18730	18740	18730	414
520	20241224	103500	1805142800	18730	18730	18740	18730	640
521	20241224	103400	1793152630	18730	18730	18740	18730	626
522	20241224	103300	1781422700	18730	18730	18740	18720	7378
523	20241224	103200	1643249130	18730	18730	18750	18730	786
524	20241224	103100	1628520080	18730	18740	18750	18730	635
525	20241224	103000	1616617540	18730	18740	18740	18730	330
526	20241224	102900	1610435110	18750	18740	18750	18740	1086
527	20241224	102800	1590077660	18740	18740	18740	18730	452
528	20241224	102700	1581608030	18730	18730	18740	18730	442
529	20241224	102600	1573325770	18730	18740	18740	18730	462
530	20241224	102500	1564668910	18730	18730	18740	18730	724
531	20241224	102400	1551103770	18730	18740	18750	18730	1737
532	20241224	102300	1518549060	18740	18750	18750	18740	831
533	20241224	102200	1502970070	18740	18750	18750	18740	157
534	20241224	102100	1500026930	18740	18740	18750	18740	754
535	20241224	102000	1485890460	18740	18740	18750	18740	734
536	20241224	101900	1472131050	18740	18750	18750	18740	749
537	20241224	101800	1458089360	18740	18740	18750	18740	384
538	20241224	101700	1450889710	18750	18740	18750	18730	407
539	20241224	101600	1443260230	18740	18750	18750	18740	684
540	20241224	101500	1430438660	18750	18750	18750	18740	313
541	20241224	101400	1424571020	18740	18750	18750	18740	530
542	20241224	101300	1414634830	18740	18730	18740	18730	426
543	20241224	101200	1406652660	18730	18750	18750	18730	1659
544	20241224	101100	1375558390	18740	18740	18750	18740	381
545	20241224	101000	1368415150	18740	18750	18750	18740	806
546	20241224	100900	1353306980	18740	18740	18750	18740	843
547	20241224	100800	1337504260	18740	18750	18750	18740	423
548	20241224	100700	1329574010	18750	18750	18760	18740	267
549	20241224	100600	1324568590	18750	18740	18750	18740	702
550	20241224	100500	1311406610	18740	18750	18760	18740	1565
551	20241224	100400	1282065370	18750	18750	18760	18750	528
552	20241224	100300	1272161300	18750	18760	18760	18750	415
553	20241224	100200	1264376550	18750	18750	18760	18750	142
554	20241224	100100	1261713630	18740	18760	18770	18740	544
555	20241224	100000	1251513350	18740	18760	18770	18740	705
556	20241224	095900	1238291710	18760	18770	18770	18760	475
557	20241224	095800	1229376570	18760	18750	18760	18750	794
558	20241224	095700	1214484810	18750	18750	18760	18750	480
559	20241224	095600	1205481090	18750	18730	18760	18730	207
560	20241224	095500	1201600030	18750	18720	18750	18720	161
561	20241224	095400	1198583940	18720	18750	18760	18720	2950
562	20241224	095300	1143324510	18750	18750	18750	18750	68
563	20241224	095200	1142049510	18750	18740	18760	18740	433
564	20241224	095100	1133931040	18740	18740	18740	18730	166
565	20241224	095000	1130821120	18730	18750	18750	18730	361
566	20241224	094900	1124058010	18750	18750	18760	18720	2466
567	20241224	094800	1077856050	18750	18750	18750	18750	231
568	20241224	094700	1073524800	18740	18740	18740	18740	213
569	20241224	094600	1069533180	18730	18750	18750	18730	265
570	20241224	094500	1064567220	18740	18750	18750	18740	407
571	20241224	094400	1056937030	18740	18740	18750	18730	1611
572	20241224	094300	1026750980	18740	18750	18760	18740	965
573	20241224	094200	1008656240	18750	18750	18760	18750	546
574	20241224	094100	998415770	18740	18730	18750	18730	216
575	20241224	094000	994367260	18730	18750	18750	18730	1494
576	20241224	093900	966366510	18740	18750	18750	18740	418
577	20241224	093800	958532850	18760	18760	18760	18750	591
578	20241224	093700	947447240	18760	18760	18760	18760	728
579	20241224	093600	933789960	18760	18760	18770	18760	465
580	20241224	093500	925063520	18770	18770	18770	18760	1132
581	20241224	093400	903824110	18770	18770	18770	18760	975
582	20241224	093300	885523740	18770	18760	18770	18760	1341
583	20241224	093200	860363520	18760	18770	18770	18760	3873
584	20241224	093100	787701310	18760	18760	18770	18760	1170
585	20241224	093000	765752090	18760	18750	18760	18750	538
586	20241224	092900	755660310	18750	18750	18760	18750	438
587	20241224	092800	747444850	18750	18750	18750	18740	760
588	20241224	092700	733198260	18750	18760	18760	18740	1071
589	20241224	092600	713113060	18750	18750	18750	18750	346
590	20241224	092500	706625560	18760	18750	18760	18740	352
591	20241224	092400	700025350	18750	18750	18750	18740	1125
592	20241224	092300	678931950	18760	18760	18760	18760	785
593	20241224	092200	664205350	18760	18760	18760	18750	592
594	20241224	092100	653099780	18770	18770	18770	18760	1341
595	20241224	092000	627939870	18770	18770	18780	18770	1724
596	20241224	091900	595571290	18770	18780	18790	18770	1137
597	20241224	091800	574216650	18780	18780	18790	18770	1478
598	20241224	091700	546458800	18770	18770	18790	18770	528
599	20241224	091600	536546240	18770	18740	18780	18730	6080
600	20241224	091500	422516930	18750	18730	18750	18730	3280
601	20241224	091400	361046790	18730	18720	18730	18720	677
602	20241224	091300	348366630	18730	18730	18740	18720	3355
603	20241224	091200	285503900	18730	18740	18740	18730	1102
604	20241224	091100	264860260	18740	18740	18750	18740	808
605	20241224	091000	249715040	18740	18730	18740	18730	404
606	20241224	090900	242144110	18730	18720	18760	18710	1928
607	20241224	090800	206049170	18720	18760	18760	18720	3285
608	20241224	090700	144503250	18760	18750	18760	18750	19
609	20241224	090600	144146900	18750	18780	18780	18750	1476
610	20241224	090500	116469700	18750	18780	18790	18750	530
611	20241224	090400	106528980	18780	18780	18790	18760	2007
612	20241224	090300	68822270	18790	18800	18800	18760	1593
613	20241224	090200	38908770	18800	18800	18800	18780	100
614	20241224	090100	37030060	18790	18800	18800	18780	112
615	20241224	090000	34924750	18800	18750	18800	18750	1861