KissMeData/030000/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191300	9277574440	18580	18580	18580	18580	31992
3	20241226	191200	9277574440	18580	18580	18580	18580	0
4	20241226	191100	9277574440	18580	18580	18580	18580	0
5	20241226	191000	9277574440	18580	18580	18580	18580	0
6	20241226	190900	9277574440	18580	18580	18580	18580	0
7	20241226	190800	9277574440	18580	18580	18580	18580	0
8	20241226	190700	9277574440	18580	18580	18580	18580	0
9	20241226	190600	9277574440	18580	18580	18580	18580	0
10	20241226	190500	9277574440	18580	18580	18580	18580	0
11	20241226	190400	9277574440	18580	18580	18580	18580	0
12	20241226	190300	9277574440	18580	18580	18580	18580	0
13	20241226	190200	9277574440	18580	18580	18580	18580	0
14	20241226	190100	9277574440	18580	18580	18580	18580	0
15	20241226	190000	9277574440	18580	18580	18580	18580	0
16	20241226	185900	9277574440	18580	18580	18580	18580	0
17	20241226	185800	9277574440	18580	18580	18580	18580	0
18	20241226	185700	9277574440	18580	18580	18580	18580	0
19	20241226	185600	9277574440	18580	18580	18580	18580	0
20	20241226	185500	9277574440	18580	18580	18580	18580	0
21	20241226	185400	9277574440	18580	18580	18580	18580	0
22	20241226	185300	9277574440	18580	18580	18580	18580	0
23	20241226	185200	9277574440	18580	18580	18580	18580	0
24	20241226	185100	9277574440	18580	18580	18580	18580	0
25	20241226	185000	9277574440	18580	18580	18580	18580	0
26	20241226	184900	9277574440	18580	18580	18580	18580	0
27	20241226	184800	9277574440	18580	18580	18580	18580	0
28	20241226	184700	9277574440	18580	18580	18580	18580	0
29	20241226	184600	9277574440	18580	18580	18580	18580	0
30	20241226	184500	9277574440	18580	18580	18580	18580	0
31	20241226	184400	9277574440	18580	18580	18580	18580	0
32	20241226	184300	9277574440	18580	18580	18580	18580	31992
33	20241226	184200	9277574440	18580	18580	18580	18580	0
34	20241226	184100	9277574440	18580	18580	18580	18580	0
35	20241226	184000	9277574440	18580	18580	18580	18580	0
36	20241226	183900	9277574440	18580	18580	18580	18580	0
37	20241226	183800	9277574440	18580	18580	18580	18580	0
38	20241226	183700	9277574440	18580	18580	18580	18580	0
39	20241226	183600	9277574440	18580	18580	18580	18580	0
40	20241226	183500	9277574440	18580	18580	18580	18580	0
41	20241226	183400	9277574440	18580	18580	18580	18580	0
42	20241226	183300	9277574440	18580	18580	18580	18580	0
43	20241226	183200	9277574440	18580	18580	18580	18580	0
44	20241226	183100	9277574440	18580	18580	18580	18580	0
45	20241226	183000	9277574440	18580	18580	18580	18580	0
46	20241226	182900	9277574440	18580	18580	18580	18580	0
47	20241226	182800	9277574440	18580	18580	18580	18580	0
48	20241226	182700	9277574440	18580	18580	18580	18580	0
49	20241226	182600	9277574440	18580	18580	18580	18580	0
50	20241226	182500	9277574440	18580	18580	18580	18580	0
51	20241226	182400	9277574440	18580	18580	18580	18580	0
52	20241226	182300	9277574440	18580	18580	18580	18580	0
53	20241226	182200	9277574440	18580	18580	18580	18580	0
54	20241226	182100	9277574440	18580	18580	18580	18580	0
55	20241226	182000	9277574440	18580	18580	18580	18580	0
56	20241226	181900	9277574440	18580	18580	18580	18580	0
57	20241226	181800	9277574440	18580	18580	18580	18580	0
58	20241226	181700	9277574440	18580	18580	18580	18580	0
59	20241226	181600	9277574440	18580	18580	18580	18580	0
60	20241226	181500	9277574440	18580	18580	18580	18580	0
61	20241226	181400	9277574440	18580	18580	18580	18580	0
62	20241226	181300	9277574440	18580	18580	18580	18580	31992
63	20241226	181200	9277574440	18580	18580	18580	18580	0
64	20241226	181100	9277574440	18580	18580	18580	18580	0
65	20241226	181000	9277574440	18580	18580	18580	18580	0
66	20241226	180900	9277574440	18580	18580	18580	18580	0
67	20241226	180800	9277574440	18580	18580	18580	18580	0
68	20241226	180700	9277574440	18580	18580	18580	18580	0
69	20241226	180600	9277574440	18580	18580	18580	18580	0
70	20241226	180500	9277574440	18580	18580	18580	18580	0
71	20241226	180400	9277574440	18580	18580	18580	18580	0
72	20241226	180300	9277574440	18580	18580	18580	18580	0
73	20241226	180200	9277574440	18580	18580	18580	18580	0
74	20241226	180100	9277574440	18580	18580	18580	18580	0
75	20241226	180000	9277574440	18580	18580	18580	18580	0
76	20241226	175900	9277574440	18580	18580	18580	18580	0
77	20241226	175800	9277574440	18580	18580	18580	18580	0
78	20241226	175700	9277574440	18580	18580	18580	18580	0
79	20241226	175600	9277574440	18580	18580	18580	18580	0
80	20241226	175500	9277574440	18580	18580	18580	18580	0
81	20241226	175400	9277574440	18580	18580	18580	18580	0
82	20241226	175300	9277574440	18580	18580	18580	18580	0
83	20241226	175200	9277574440	18580	18580	18580	18580	0
84	20241226	175100	9277574440	18580	18580	18580	18580	0
85	20241226	175000	9277574440	18580	18580	18580	18580	0
86	20241226	174900	9277574440	18580	18580	18580	18580	0
87	20241226	174800	9277574440	18580	18580	18580	18580	0
88	20241226	174700	9277574440	18580	18580	18580	18580	0
89	20241226	174600	9277574440	18580	18580	18580	18580	0
90	20241226	174500	9277574440	18580	18580	18580	18580	0
91	20241226	174400	9277574440	18580	18580	18580	18580	0
92	20241226	174300	9277574440	18580	18580	18580	18580	31992
93	20241226	174200	9277574440	18580	18580	18580	18580	0
94	20241226	174100	9277574440	18580	18580	18580	18580	0
95	20241226	174000	9277574440	18580	18580	18580	18580	0
96	20241226	173900	9277574440	18580	18580	18580	18580	0
97	20241226	173800	9277574440	18580	18580	18580	18580	0
98	20241226	173700	9277574440	18580	18580	18580	18580	0
99	20241226	173600	9277574440	18580	18580	18580	18580	0
100	20241226	173500	9277574440	18580	18580	18580	18580	0
101	20241226	173400	9277574440	18580	18580	18580	18580	0
102	20241226	173300	9277574440	18580	18580	18580	18580	0
103	20241226	173200	9277574440	18580	18580	18580	18580	0
104	20241226	173100	9277574440	18580	18580	18580	18580	0
105	20241226	173000	9277574440	18580	18580	18580	18580	0
106	20241226	172900	9277574440	18580	18580	18580	18580	0
107	20241226	172800	9277574440	18580	18580	18580	18580	0
108	20241226	172700	9277574440	18580	18580	18580	18580	0
109	20241226	172600	9277574440	18580	18580	18580	18580	0
110	20241226	172500	9277574440	18580	18580	18580	18580	0
111	20241226	172400	9277574440	18580	18580	18580	18580	0
112	20241226	172300	9277574440	18580	18580	18580	18580	0
113	20241226	172200	9277574440	18580	18580	18580	18580	0
114	20241226	172100	9277574440	18580	18580	18580	18580	0
115	20241226	172000	9277574440	18580	18580	18580	18580	0
116	20241226	171900	9277574440	18580	18580	18580	18580	0
117	20241226	171800	9277574440	18580	18580	18580	18580	0
118	20241226	171700	9277574440	18580	18580	18580	18580	0
119	20241226	171600	9277574440	18580	18580	18580	18580	0
120	20241226	171500	9277574440	18580	18580	18580	18580	0
121	20241226	171400	9277574440	18580	18580	18580	18580	0
122	20241226	171300	9277574440	18580	18580	18580	18580	31992
123	20241226	171200	9277574440	18580	18580	18580	18580	0
124	20241226	171100	9277574440	18580	18580	18580	18580	0
125	20241226	171000	9277574440	18580	18580	18580	18580	0
126	20241226	170900	9277574440	18580	18580	18580	18580	0
127	20241226	170800	9277574440	18580	18580	18580	18580	0
128	20241226	170700	9277574440	18580	18580	18580	18580	0
129	20241226	170600	9277574440	18580	18580	18580	18580	0
130	20241226	170500	9277574440	18580	18580	18580	18580	0
131	20241226	170400	9277574440	18580	18580	18580	18580	0
132	20241226	170300	9277574440	18580	18580	18580	18580	0
133	20241226	170200	9277574440	18580	18580	18580	18580	0
134	20241226	170100	9277574440	18580	18580	18580	18580	0
135	20241226	170000	9277574440	18580	18580	18580	18580	0
136	20241226	165900	9277574440	18580	18580	18580	18580	0
137	20241226	165800	9277574440	18580	18580	18580	18580	0
138	20241226	165700	9277574440	18580	18580	18580	18580	0
139	20241226	165600	9277574440	18580	18580	18580	18580	0
140	20241226	165500	9277574440	18580	18580	18580	18580	0
141	20241226	165400	9277574440	18580	18580	18580	18580	0
142	20241226	165300	9277574440	18580	18580	18580	18580	0
143	20241226	165200	9277574440	18580	18580	18580	18580	0
144	20241226	165100	9277574440	18580	18580	18580	18580	0
145	20241226	165000	9277574440	18580	18580	18580	18580	0
146	20241226	164900	9277574440	18580	18580	18580	18580	0
147	20241226	164800	9277574440	18580	18580	18580	18580	0
148	20241226	164700	9277574440	18580	18580	18580	18580	0
149	20241226	164600	9277574440	18580	18580	18580	18580	0
150	20241226	164500	9277574440	18580	18580	18580	18580	0
151	20241226	164400	9277574440	18580	18580	18580	18580	0
152	20241226	164300	9277574440	18580	18580	18580	18580	31992
153	20241226	164200	9277574440	18580	18580	18580	18580	0
154	20241226	164100	9277574440	18580	18580	18580	18580	0
155	20241226	164000	9277574440	18580	18580	18580	18580	0
156	20241226	163900	9277574440	18580	18580	18580	18580	0
157	20241226	163800	9277574440	18580	18580	18580	18580	0
158	20241226	163700	9277574440	18580	18580	18580	18580	0
159	20241226	163600	9277574440	18580	18580	18580	18580	0
160	20241226	163500	9277574440	18580	18580	18580	18580	0
161	20241226	163400	9277574440	18580	18580	18580	18580	0
162	20241226	163300	9277574440	18580	18580	18580	18580	0
163	20241226	163200	9277574440	18580	18580	18580	18580	0
164	20241226	163100	9277574440	18580	18580	18580	18580	0
165	20241226	163000	9277574440	18580	18580	18580	18580	0
166	20241226	162900	9277574440	18580	18580	18580	18580	0
167	20241226	162800	9277574440	18580	18580	18580	18580	0
168	20241226	162700	9277574440	18580	18580	18580	18580	0
169	20241226	162600	9277574440	18580	18580	18580	18580	0
170	20241226	162500	9277574440	18580	18580	18580	18580	0
171	20241226	162400	9277574440	18580	18580	18580	18580	0
172	20241226	162300	9277574440	18580	18580	18580	18580	0
173	20241226	162200	9277574440	18580	18580	18580	18580	0
174	20241226	162100	9277574440	18580	18580	18580	18580	0
175	20241226	162000	9277574440	18580	18580	18580	18580	0
176	20241226	161900	9277574440	18580	18580	18580	18580	0
177	20241226	161800	9277574440	18580	18580	18580	18580	0
178	20241226	161700	9277574440	18580	18580	18580	18580	0
179	20241226	161600	9277574440	18580	18580	18580	18580	0
180	20241226	161500	9277574440	18580	18580	18580	18580	0
181	20241226	161400	9277574440	18580	18580	18580	18580	0
182	20241226	161300	9277574440	18580	18580	18580	18580	31992
183	20241226	161200	9277574440	18580	18580	18580	18580	0
184	20241226	161100	9277574440	18580	18580	18580	18580	0
185	20241226	161000	9277574440	18580	18580	18580	18580	0
186	20241226	160900	9277574440	18580	18580	18580	18580	0
187	20241226	160800	9277574440	18580	18580	18580	18580	0
188	20241226	160700	9277574440	18580	18580	18580	18580	0
189	20241226	160600	9277574440	18580	18580	18580	18580	0
190	20241226	160500	9277574440	18580	18580	18580	18580	0
191	20241226	160400	9277574440	18580	18580	18580	18580	0
192	20241226	160300	9277574440	18580	18580	18580	18580	0
193	20241226	160200	9277574440	18580	18580	18580	18580	0
194	20241226	160100	9277574440	18580	18580	18580	18580	0
195	20241226	160000	9277574440	18580	18580	18580	18580	0
196	20241226	155900	9277574440	18580	18580	18580	18580	0
197	20241226	155800	9277574440	18580	18580	18580	18580	0
198	20241226	155700	9277574440	18580	18580	18580	18580	0
199	20241226	155600	9277574440	18580	18580	18580	18580	0
200	20241226	155500	9277574440	18580	18580	18580	18580	0
201	20241226	155400	9277574440	18580	18580	18580	18580	0
202	20241226	155300	9277574440	18580	18580	18580	18580	0
203	20241226	155200	9277574440	18580	18580	18580	18580	0
204	20241226	155100	9277574440	18580	18580	18580	18580	0
205	20241226	155000	9277574440	18580	18580	18580	18580	0
206	20241226	154900	9277574440	18580	18580	18580	18580	0
207	20241226	154800	9277574440	18580	18580	18580	18580	0
208	20241226	154700	9277574440	18580	18580	18580	18580	0
209	20241226	154600	9277574440	18580	18580	18580	18580	0
210	20241226	154500	9277574440	18580	18580	18580	18580	0
211	20241226	154400	9277574440	18580	18580	18580	18580	0
212	20241226	154300	9277574440	18580	18580	18580	18580	31992
213	20241226	154200	9277574440	18580	18580	18580	18580	0
214	20241226	154100	9277574440	18580	18580	18580	18580	0
215	20241226	154000	9277574440	18580	18580	18580	18580	0
216	20241226	153900	9277574440	18580	18580	18580	18580	0
217	20241226	153800	9277574440	18580	18580	18580	18580	0
218	20241226	153700	9277574440	18580	18580	18580	18580	0
219	20241226	153600	9277574440	18580	18580	18580	18580	0
220	20241226	153500	9277574440	18580	18580	18580	18580	0
221	20241226	153400	9277574440	18580	18580	18580	18580	0
222	20241226	153300	9277574440	18580	18580	18580	18580	0
223	20241226	153200	9277574440	18580	18580	18580	18580	0
224	20241226	153100	9277574440	18580	18580	18580	18580	0
225	20241226	153000	9277574440	18580	18580	18580	18580	31992
226	20241226	152900	8683163080	18570	18570	18570	18570	0
227	20241226	152800	8683163080	18570	18570	18570	18570	0
228	20241226	152700	8683163080	18570	18570	18570	18570	0
229	20241226	152600	8683163080	18570	18570	18570	18570	0
230	20241226	152500	8683163080	18570	18570	18570	18570	0
231	20241226	152400	8683163080	18570	18570	18570	18570	0
232	20241226	152300	8683163080	18570	18570	18570	18570	0
233	20241226	152200	8683163080	18570	18570	18570	18570	0
234	20241226	152100	8683163080	18570	18570	18570	18570	0
235	20241226	152000	8683163080	18570	18570	18570	18570	0
236	20241226	151900	8683163080	18570	18570	18570	18560	3877
237	20241226	151800	8611168890	18570	18570	18580	18560	1890
238	20241226	151700	8576081730	18570	18580	18580	18560	3398
239	20241226	151600	8512985210	18580	18580	18580	18560	2987
240	20241226	151500	8457520370	18580	18570	18580	18560	2354
241	20241226	151400	8413811650	18570	18580	18580	18560	4252
242	20241226	151300	8334849120	18580	18580	18580	18560	4225
243	20241226	151200	8256414440	18570	18580	18580	18560	1643
244	20241226	151100	8225901430	18580	18580	18580	18570	2250
245	20241226	151000	8184108830	18570	18580	18580	18560	2057
246	20241226	150900	8145897370	18580	18580	18580	18570	2293
247	20241226	150800	8103304120	18580	18590	18590	18570	1808
248	20241226	150700	8069717440	18590	18570	18590	18560	1784
249	20241226	150600	8036587950	18560	18580	18590	18560	1706
250	20241226	150500	8004897600	18580	18580	18600	18560	1399
251	20241226	150400	7978904140	18590	18580	18600	18550	1622
252	20241226	150300	7948768310	18590	18600	18600	18550	1807
253	20241226	150200	7915189620	18560	18580	18600	18550	5426
254	20241226	150100	7814412100	18570	18560	18580	18560	2547
255	20241226	150000	7767124100	18560	18560	18560	18550	1540
256	20241226	145900	7738546240	18550	18560	18560	18550	1636
257	20241226	145800	7708195200	18560	18560	18560	18550	1025
258	20241226	145700	7689175410	18550	18580	18580	18550	3091
259	20241226	145600	7631805080	18580	18570	18580	18560	914
260	20241226	145500	7614834870	18570	18560	18580	18560	974
261	20241226	145400	7596751260	18570	18570	18580	18560	696
262	20241226	145300	7583830650	18570	18560	18570	18560	917
263	20241226	145200	7566808460	18570	18580	18580	18560	4731
264	20241226	145100	7478960040	18580	18570	18590	18570	3453
265	20241226	145000	7414785940	18570	18580	18590	18570	760
266	20241226	144900	7400670910	18580	18590	18590	18570	2344
267	20241226	144800	7357126270	18580	18580	18590	18570	3570
268	20241226	144700	7290794870	18580	18570	18580	18570	1664
269	20241226	144600	7259881310	18580	18580	18580	18570	450
270	20241226	144500	7251522630	18570	18570	18580	18570	1111
271	20241226	144400	7230886320	18570	18570	18580	18570	510
272	20241226	144300	7221414660	18580	18570	18580	18570	509
273	20241226	144200	7211960850	18580	18570	18580	18560	597
274	20241226	144100	7200876590	18570	18560	18570	18560	1859
275	20241226	144000	7166361090	18560	18580	18580	18560	358
276	20241226	143900	7159714790	18570	18560	18580	18560	2272
277	20241226	143800	7117514590	18570	18570	18580	18560	395
278	20241226	143700	7110181540	18570	18570	18570	18560	2086
279	20241226	143600	7071448760	18560	18560	18570	18560	728
280	20241226	143500	7057932700	18570	18560	18570	18560	1117
281	20241226	143400	7037192000	18570	18560	18570	18560	433
282	20241226	143300	7029154250	18570	18570	18570	18560	3053
283	20241226	143200	6972463950	18560	18570	18570	18560	593
284	20241226	143100	6961455760	18560	18560	18570	18560	389
285	20241226	143000	6954234470	18560	18570	18570	18560	1593
286	20241226	142900	6924659970	18560	18560	18570	18560	373
287	20241226	142800	6917734930	18560	18560	18570	18560	848
288	20241226	142700	6901992460	18560	18570	18570	18560	500
289	20241226	142600	6892710990	18570	18560	18570	18560	662
290	20241226	142500	6880420510	18560	18570	18570	18560	586
291	20241226	142400	6869540490	18570	18570	18570	18560	653
292	20241226	142300	6857418190	18560	18560	18570	18560	416
293	20241226	142200	6849694730	18570	18560	18570	18560	620
294	20241226	142100	6838184860	18550	18560	18560	18550	482
295	20241226	142000	6829241440	18560	18560	18570	18550	2074
296	20241226	141900	6790750710	18560	18570	18570	18560	1347
297	20241226	141800	6765739810	18560	18560	18570	18550	810
298	20241226	141700	6750705550	18560	18560	18560	18550	650
299	20241226	141600	6738644050	18560	18560	18560	18550	1022
300	20241226	141500	6719683710	18560	18560	18570	18550	460
301	20241226	141400	6711147710	18560	18560	18570	18550	3233
302	20241226	141300	6651162220	18570	18550	18570	18550	392
303	20241226	141200	6643886440	18560	18560	18570	18560	526
304	20241226	141100	6634123070	18560	18570	18570	18550	2985
305	20241226	141000	6578737880	18560	18560	18570	18550	426
306	20241226	140900	6570832020	18550	18550	18570	18550	2263
307	20241226	140800	6528825410	18560	18560	18570	18550	1064
308	20241226	140700	6509076580	18560	18570	18570	18550	543
309	20241226	140600	6498997580	18560	18550	18570	18550	630
310	20241226	140500	6487305500	18560	18550	18570	18550	810
311	20241226	140400	6472274390	18550	18550	18560	18550	1000
312	20241226	140300	6453718640	18550	18560	18560	18550	3659
313	20241226	140200	6385842170	18560	18560	18570	18550	843
314	20241226	140100	6370198060	18560	18560	18560	18550	889
315	20241226	140000	6353700650	18550	18550	18560	18550	526
316	20241226	135900	6343941520	18550	18550	18560	18550	821
317	20241226	135800	6328708810	18550	18550	18560	18550	450
318	20241226	135700	6320358010	18560	18570	18570	18550	3507
319	20241226	135600	6255271550	18570	18560	18570	18560	546
320	20241226	135500	6245136610	18570	18560	18570	18560	734
321	20241226	135400	6231509240	18570	18560	18570	18560	379
322	20241226	135300	6224472000	18570	18580	18580	18570	458
323	20241226	135200	6215965240	18570	18560	18580	18560	1413
324	20241226	135100	6189725400	18560	18570	18570	18560	443
325	20241226	135000	6181501710	18570	18560	18580	18550	760
326	20241226	134900	6167394400	18560	18550	18560	18550	803
327	20241226	134800	6152493060	18550	18580	18580	18550	2360
328	20241226	134700	6108680170	18580	18570	18580	18560	633
329	20241226	134600	6096927910	18560	18560	18570	18560	743
330	20241226	134500	6083133920	18560	18560	18570	18560	475
331	20241226	134400	6074317020	18560	18560	18570	18560	556
332	20241226	134300	6063995340	18560	18570	18570	18560	645
333	20241226	134200	6052019260	18570	18570	18570	18560	484
334	20241226	134100	6043034560	18560	18580	18580	18560	363
335	20241226	134000	6036293010	18570	18580	18580	18570	1162
336	20241226	133900	6014707770	18570	18580	18580	18570	243
337	20241226	133800	6010194240	18570	18570	18580	18570	427
338	20241226	133700	6002262810	18580	18580	18580	18570	360
339	20241226	133600	5995576320	18580	18570	18580	18570	1453
340	20241226	133500	5968580990	18580	18580	18580	18570	453
341	20241226	133400	5960166450	18570	18560	18580	18560	281
342	20241226	133300	5954948630	18570	18560	18570	18560	945
343	20241226	133200	5937403610	18570	18560	18570	18560	367
344	20241226	133100	5930590650	18560	18570	18570	18560	1328
345	20241226	133000	5905931690	18570	18560	18570	18560	3440
346	20241226	132900	5842052260	18570	18560	18570	18560	458
347	20241226	132800	5833548670	18570	18570	18570	18560	3301
348	20241226	132700	5772250380	18560	18560	18570	18560	1726
349	20241226	132600	5740202820	18560	18560	18570	18560	391
350	20241226	132500	5732943360	18560	18560	18570	18560	638
351	20241226	132400	5721101040	18560	18560	18560	18550	511
352	20241226	132300	5711618960	18560	18560	18570	18560	454
353	20241226	132200	5703191730	18550	18560	18560	18550	633
354	20241226	132100	5691445740	18560	18550	18560	18550	502
355	20241226	132000	5682130130	18550	18570	18570	18550	1694
356	20241226	131900	5650686000	18570	18560	18570	18560	331
357	20241226	131800	5644540740	18560	18550	18570	18550	535
358	20241226	131700	5634612450	18560	18550	18560	18550	394
359	20241226	131600	5627302250	18550	18540	18560	18540	478
360	20241226	131500	5618436290	18550	18550	18550	18540	738
361	20241226	131400	5604748350	18540	18540	18550	18540	344
362	20241226	131300	5598369170	18550	18550	18560	18540	305
363	20241226	131200	5592711690	18560	18560	18570	18560	445
364	20241226	131100	5584449460	18560	18570	18570	18550	288
365	20241226	131000	5579105290	18550	18560	18570	18550	2972
366	20241226	130900	5523946690	18550	18540	18550	18540	699
367	20241226	130800	5510981390	18550	18540	18550	18540	756
368	20241226	130700	5496961420	18550	18550	18550	18540	317
369	20241226	130600	5491082900	18550	18550	18560	18550	231
370	20241226	130500	5486796910	18550	18530	18550	18530	1707
371	20241226	130400	5455159760	18530	18540	18540	18530	224
372	20241226	130300	5451007670	18530	18550	18550	18530	425
373	20241226	130200	5443126930	18550	18540	18560	18530	326
374	20241226	130100	5437081180	18560	18540	18560	18530	1710
375	20241226	130000	5405385200	18550	18530	18550	18530	471
376	20241226	125900	5396652360	18530	18550	18560	18530	1878
377	20241226	125800	5361845660	18560	18540	18560	18540	1801
378	20241226	125700	5328433860	18540	18550	18550	18540	205
379	20241226	125600	5324631910	18540	18540	18550	18530	561
380	20241226	125500	5314231480	18540	18540	18540	18530	409
381	20241226	125400	5306650000	18530	18530	18540	18530	296
382	20241226	125300	5301163750	18530	18540	18550	18530	387
383	20241226	125200	5293989840	18540	18550	18550	18540	450
384	20241226	125100	5285644690	18550	18540	18550	18540	238
385	20241226	125000	5281230970	18550	18550	18550	18540	1679
386	20241226	124900	5250099590	18550	18550	18550	18540	362
387	20241226	124800	5243386620	18550	18540	18560	18540	541
388	20241226	124700	5233351510	18550	18550	18550	18540	731
389	20241226	124600	5219792420	18550	18550	18550	18540	724
390	20241226	124500	5206364970	18550	18550	18560	18540	389
391	20241226	124400	5199148440	18560	18550	18560	18550	332
392	20241226	124300	5192989740	18550	18540	18550	18540	1015
393	20241226	124200	5174165350	18550	18550	18550	18540	251
394	20241226	124100	5169511430	18540	18540	18550	18540	302
395	20241226	124000	5163909720	18550	18550	18550	18540	540
396	20241226	123900	5153894810	18550	18540	18550	18530	1584
397	20241226	123800	5124526850	18550	18540	18550	18540	1344
398	20241226	123700	5099599330	18540	18540	18550	18530	514
399	20241226	123600	5090070310	18540	18520	18540	18520	364
400	20241226	123500	5083326180	18520	18530	18540	18520	206
401	20241226	123400	5079509380	18540	18530	18540	18520	937
402	20241226	123300	5062150350	18520	18530	18530	18520	289
403	20241226	123200	5056796680	18530	18530	18550	18520	3604
404	20241226	123100	4990023120	18540	18530	18540	18530	854
405	20241226	123000	4974193700	18530	18540	18550	18520	3005
406	20241226	122900	4918518930	18540	18530	18540	18520	762
407	20241226	122800	4904402260	18520	18520	18540	18520	2138
408	20241226	122700	4864802830	18540	18540	18550	18520	3680
409	20241226	122600	4796603200	18540	18550	18550	18540	211
410	20241226	122500	4792690680	18550	18540	18550	18530	1153
411	20241226	122400	4771314510	18540	18540	18540	18530	536
412	20241226	122300	4761379960	18530	18530	18540	18530	356
413	20241226	122200	4754782010	18540	18540	18540	18530	246
414	20241226	122100	4750223110	18540	18530	18540	18530	464
415	20241226	122000	4741621430	18540	18530	18540	18530	907
416	20241226	121900	4724808380	18540	18540	18540	18530	2087
417	20241226	121800	4686135890	18540	18530	18540	18530	584
418	20241226	121700	4675310500	18530	18530	18540	18530	376
419	20241226	121600	4668341170	18530	18540	18540	18530	193
420	20241226	121500	4664763920	18540	18530	18540	18530	568
421	20241226	121400	4654235050	18530	18540	18540	18530	573
422	20241226	121300	4643614380	18530	18530	18540	18530	216
423	20241226	121200	4639611360	18540	18540	18550	18530	724
424	20241226	121100	4626187160	18540	18530	18550	18530	163
425	20241226	121000	4623164510	18530	18540	18550	18530	480
426	20241226	120900	4614266660	18550	18560	18560	18540	1678
427	20241226	120800	4583138160	18560	18540	18560	18540	463
428	20241226	120700	4574549570	18540	18540	18550	18530	899
429	20241226	120600	4557875260	18540	18540	18540	18530	366
430	20241226	120500	4551090040	18530	18550	18550	18530	505
431	20241226	120400	4541728290	18550	18540	18550	18540	721
432	20241226	120300	4528360080	18540	18550	18550	18540	665
433	20241226	120200	4516026540	18540	18530	18550	18530	555
434	20241226	120100	4505737710	18540	18540	18550	18530	291
435	20241226	120000	4500343050	18530	18540	18540	18530	692
436	20241226	115900	4487515460	18530	18530	18540	18530	2034
437	20241226	115800	4449810870	18530	18540	18540	18530	178
438	20241226	115700	4446512140	18530	18530	18540	18530	441
439	20241226	115600	4438339900	18530	18530	18530	18520	903
440	20241226	115500	4421608610	18530	18520	18530	18520	300
441	20241226	115400	4416051230	18520	18520	18530	18520	790
442	20241226	115300	4401416110	18520	18520	18530	18520	614
443	20241226	115200	4390040920	18520	18530	18530	18520	941
444	20241226	115100	4372612430	18530	18530	18530	18520	513
445	20241226	115000	4363108030	18530	18530	18530	18520	558
446	20241226	114900	4352770530	18520	18520	18530	18520	695
447	20241226	114800	4339896990	18520	18520	18530	18520	1954
448	20241226	114700	4303707860	18520	18530	18530	18520	723
449	20241226	114600	4290312770	18530	18520	18530	18520	488
450	20241226	114500	4281271630	18530	18520	18530	18520	355
451	20241226	114400	4274696000	18520	18520	18540	18520	401
452	20241226	114300	4267266800	18520	18540	18540	18520	371
453	20241226	114200	4260390810	18540	18540	18540	18520	298
454	20241226	114100	4254869220	18540	18530	18540	18520	846
455	20241226	114000	4239193780	18530	18520	18530	18520	291
456	20241226	113900	4233802090	18520	18530	18540	18520	704
457	20241226	113800	4220754970	18540	18540	18550	18530	497
458	20241226	113700	4211539870	18540	18540	18550	18530	699
459	20241226	113600	4198581860	18530	18530	18540	18530	419
460	20241226	113500	4190815520	18540	18530	18540	18530	199
461	20241226	113400	4187127500	18530	18540	18540	18520	718
462	20241226	113300	4173825680	18530	18540	18540	18530	347
463	20241226	113200	4167394330	18540	18530	18550	18520	6227
464	20241226	113100	4052010380	18530	18530	18540	18530	344
465	20241226	113000	4045634000	18530	18540	18550	18530	339
466	20241226	112900	4039349450	18530	18540	18540	18530	686
467	20241226	112800	4026635900	18540	18540	18550	18540	506
468	20241226	112700	4017251480	18540	18550	18550	18540	263
469	20241226	112600	4012374800	18540	18540	18550	18530	1148
470	20241226	112500	3991090220	18540	18540	18550	18540	1221
471	20241226	112400	3968449270	18540	18550	18550	18540	479
472	20241226	112300	3959567730	18550	18560	18560	18540	631
473	20241226	112200	3947867940	18540	18560	18570	18540	3906
474	20241226	112100	3875425660	18570	18540	18570	18540	2768
475	20241226	112000	3824064640	18540	18540	18550	18540	1288
476	20241226	111900	3800183870	18540	18550	18560	18540	443
477	20241226	111800	3791965580	18550	18560	18570	18540	672
478	20241226	111700	3779495710	18570	18570	18570	18550	366
479	20241226	111600	3772701790	18570	18560	18570	18560	269
480	20241226	111500	3767708510	18560	18540	18560	18540	424
481	20241226	111400	3759842880	18540	18550	18550	18540	527
482	20241226	111300	3750070760	18540	18550	18560	18540	462
483	20241226	111200	3741499000	18550	18540	18550	18530	263
484	20241226	111100	3736624170	18540	18550	18550	18530	298
485	20241226	111000	3731099160	18540	18540	18550	18530	1778
486	20241226	110900	3698143240	18540	18540	18540	18530	2618
487	20241226	110800	3649630200	18540	18540	18550	18530	3123
488	20241226	110700	3591728570	18540	18570	18580	18540	2623
489	20241226	110600	3543066380	18570	18580	18580	18560	955
490	20241226	110500	3525338030	18560	18570	18580	18560	3120
491	20241226	110400	3467384100	18560	18570	18580	18560	581
492	20241226	110300	3456597290	18580	18570	18580	18560	356
493	20241226	110200	3449986460	18560	18570	18570	18560	545
494	20241226	110100	3439867730	18580	18570	18580	18560	453
495	20241226	110000	3431454990	18580	18580	18580	18570	543
496	20241226	105900	3421368430	18570	18570	18580	18570	1318
497	20241226	105800	3396892110	18580	18580	18580	18570	401
498	20241226	105700	3389443040	18570	18580	18580	18570	526
499	20241226	105600	3379671390	18580	18580	18580	18570	190
500	20241226	105500	3376142090	18580	18570	18580	18570	416
501	20241226	105400	3368415750	18570	18570	18580	18560	585
502	20241226	105300	3357553100	18570	18550	18570	18550	552
503	20241226	105200	3347309700	18560	18570	18570	18550	337
504	20241226	105100	3341055360	18560	18570	18580	18560	2374
505	20241226	105000	3296970120	18560	18570	18580	18560	639
506	20241226	104900	3285104890	18580	18570	18580	18560	710
507	20241226	104800	3271924610	18570	18570	18570	18560	207
508	20241226	104700	3268081240	18560	18570	18570	18560	533
509	20241226	104600	3258188750	18560	18560	18570	18560	404
510	20241226	104500	3250688800	18560	18570	18570	18560	273
511	20241226	104400	3245621840	18570	18560	18570	18560	682
512	20241226	104300	3232960890	18560	18570	18570	18560	537
513	20241226	104200	3222990930	18570	18560	18570	18560	230
514	20241226	104100	3218720940	18560	18570	18570	18560	466
515	20241226	104000	3210068890	18570	18570	18570	18560	248
516	20241226	103900	3205463820	18560	18590	18590	18560	825
517	20241226	103800	3190148320	18580	18590	18590	18580	326
518	20241226	103700	3184089010	18580	18580	18590	18570	214
519	20241226	103600	3180113630	18580	18560	18590	18560	256
520	20241226	103500	3175358640	18570	18570	18570	18560	627
521	20241226	103400	3163716510	18570	18570	18570	18560	636
522	20241226	103300	3151911890	18570	18580	18590	18570	1410
523	20241226	103200	3125710130	18580	18590	18590	18580	467
524	20241226	103100	3117030710	18580	18580	18600	18580	420
525	20241226	103000	3109225360	18590	18600	18600	18580	739
526	20241226	102900	3095488230	18590	18600	18600	18590	400
527	20241226	102800	3088049580	18600	18590	18600	18590	538
528	20241226	102700	3078044550	18600	18600	18600	18590	263
529	20241226	102600	3073153620	18600	18590	18600	18590	549
530	20241226	102500	3062944370	18600	18600	18600	18590	185
531	20241226	102400	3059503920	18610	18600	18610	18580	1313
532	20241226	102300	3035088600	18600	18600	18600	18590	475
533	20241226	102200	3026254170	18590	18600	18600	18590	411
534	20241226	102100	3018610550	18600	18590	18600	18590	168
535	20241226	102000	3015487080	18600	18600	18610	18600	876
536	20241226	101900	2999191140	18610	18610	18610	18600	401
537	20241226	101800	2991729780	18610	18610	18610	18600	152
538	20241226	101700	2988902340	18600	18610	18610	18600	582
539	20241226	101600	2978073710	18610	18590	18610	18590	916
540	20241226	101500	2961035940	18590	18590	18600	18590	168
541	20241226	101400	2957912040	18590	18600	18610	18590	417
542	20241226	101300	2950157550	18590	18590	18600	18590	695
543	20241226	101200	2937232180	18580	18570	18590	18560	815
544	20241226	101100	2922091830	18560	18560	18600	18550	406
545	20241226	101000	2914555370	18560	18600	18610	18560	1719
546	20241226	100900	2882618030	18600	18600	18610	18600	1084
547	20241226	100800	2862452630	18600	18590	18610	18590	2720
548	20241226	100700	2811872290	18580	18570	18580	18550	2403
549	20241226	100600	2767238650	18570	18550	18570	18540	907
550	20241226	100500	2750407110	18540	18550	18550	18540	772
551	20241226	100400	2736088050	18560	18550	18560	18530	1090
552	20241226	100300	2715864230	18550	18530	18560	18530	321
553	20241226	100200	2709910090	18560	18530	18560	18520	3264
554	20241226	100100	2649422480	18530	18520	18530	18520	1271
555	20241226	100000	2625882980	18520	18530	18530	18520	3855
556	20241226	095900	2554456050	18520	18530	18530	18520	1252
557	20241226	095800	2531262600	18520	18530	18530	18520	990
558	20241226	095700	2512923460	18530	18550	18550	18520	6377
559	20241226	095600	2394753970	18540	18540	18550	18540	3097
560	20241226	095500	2337307480	18540	18540	18550	18540	1785
561	20241226	095400	2304211000	18540	18580	18590	18540	8464
562	20241226	095300	2147055690	18580	18590	18590	18580	956
563	20241226	095200	2129292100	18590	18590	18590	18580	737
564	20241226	095100	2115595090	18590	18590	18590	18580	296
565	20241226	095000	2110094200	18580	18580	18590	18580	366
566	20241226	094900	2103293440	18580	18590	18600	18580	764
567	20241226	094800	2089093760	18580	18570	18590	18570	472
568	20241226	094700	2080325290	18580	18580	18590	18570	1709
569	20241226	094600	2048571250	18580	18590	18610	18570	262
570	20241226	094500	2043701840	18570	18590	18600	18570	3385
571	20241226	094400	1980796140	18590	18610	18610	18590	409
572	20241226	094300	1973190710	18590	18610	18620	18590	3752
573	20241226	094200	1903414610	18620	18610	18620	18610	429
574	20241226	094100	1895428840	18620	18630	18640	18600	3667
575	20241226	094000	1827192940	18620	18640	18670	18620	1260
576	20241226	093900	1803685810	18620	18650	18660	18620	2963
577	20241226	093800	1748475880	18660	18660	18660	18640	249
578	20241226	093700	1743833260	18640	18650	18670	18620	924
579	20241226	093600	1726602420	18650	18660	18660	18620	1863
580	20241226	093500	1691883460	18650	18650	18660	18620	1906
581	20241226	093400	1656367990	18630	18640	18640	18610	1731
582	20241226	093300	1624125220	18630	18630	18670	18630	1236
583	20241226	093200	1601097140	18620	18630	18630	18620	1336
584	20241226	093100	1576219440	18620	18620	18630	18610	1282
585	20241226	093000	1552349830	18610	18610	18630	18600	1298
586	20241226	092900	1528191900	18600	18590	18600	18580	8114
587	20241226	092800	1377286710	18590	18590	18590	18580	335
588	20241226	092700	1371061800	18590	18590	18590	18580	1397
589	20241226	092600	1345102940	18580	18590	18590	18570	875
590	20241226	092500	1328840680	18590	18580	18590	18570	2250
591	20241226	092400	1287031240	18580	18590	18590	18570	3264
592	20241226	092300	1226385690	18580	18590	18600	18580	633
593	20241226	092200	1214619780	18590	18600	18600	18590	1225
594	20241226	092100	1191845500	18600	18600	18600	18590	1054
595	20241226	092000	1172242720	18600	18600	18610	18600	2401
596	20241226	091900	1127580810	18610	18610	18610	18600	1139
597	20241226	091800	1106391120	18610	18600	18610	18590	800
598	20241226	091700	1091511460	18600	18620	18620	18580	1719
599	20241226	091600	1059547730	18620	18590	18620	18590	336
600	20241226	091500	1053299150	18590	18610	18610	18580	3147
601	20241226	091400	994791800	18610	18650	18660	18600	7567
602	20241226	091300	853773450	18670	18670	18670	18650	7271
603	20241226	091200	718056470	18670	18670	18690	18670	872
604	20241226	091100	701773760	18670	18660	18680	18660	751
605	20241226	091000	687750680	18660	18680	18680	18660	566
606	20241226	090900	677182500	18660	18670	18690	18660	450
607	20241226	090800	668778240	18670	18740	18740	18670	5224
608	20241226	090700	571096130	18730	18750	18750	18720	741
609	20241226	090600	557214590	18750	18750	18760	18720	8548
610	20241226	090500	396956640	18750	18750	18760	18740	2301
611	20241226	090400	353799760	18760	18750	18760	18740	1601
612	20241226	090300	323770850	18750	18770	18770	18740	3882
613	20241226	090200	250969470	18770	18770	18770	18750	3615
614	20241226	090100	183159920	18770	18740	18780	18740	3381
615	20241226	090000	119699180	18770	18750	18780	18750	6383