KissMeData/003570/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184100	775977840	18710	18710	18710	18710	620
3	20241230	184000	775977840	18710	18710	18710	18710	0
4	20241230	183900	775977840	18710	18710	18710	18710	0
5	20241230	183800	775977840	18710	18710	18710	18710	0
6	20241230	183700	775977840	18710	18710	18710	18710	0
7	20241230	183600	775977840	18710	18710	18710	18710	0
8	20241230	183500	775977840	18710	18710	18710	18710	0
9	20241230	183400	775977840	18710	18710	18710	18710	0
10	20241230	183300	775977840	18710	18710	18710	18710	0
11	20241230	183200	775977840	18710	18710	18710	18710	0
12	20241230	183100	775977840	18710	18710	18710	18710	0
13	20241230	183000	775977840	18710	18710	18710	18710	0
14	20241230	182900	775977840	18710	18710	18710	18710	0
15	20241230	182800	775977840	18710	18710	18710	18710	0
16	20241230	182700	775977840	18710	18710	18710	18710	0
17	20241230	182600	775977840	18710	18710	18710	18710	0
18	20241230	182500	775977840	18710	18710	18710	18710	0
19	20241230	182400	775977840	18710	18710	18710	18710	0
20	20241230	182300	775977840	18710	18710	18710	18710	0
21	20241230	182200	775977840	18710	18710	18710	18710	0
22	20241230	182100	775977840	18710	18710	18710	18710	0
23	20241230	182000	775977840	18710	18710	18710	18710	0
24	20241230	181900	775977840	18710	18710	18710	18710	0
25	20241230	181800	775977840	18710	18710	18710	18710	0
26	20241230	181700	775977840	18710	18710	18710	18710	0
27	20241230	181600	775977840	18710	18710	18710	18710	0
28	20241230	181500	775977840	18710	18710	18710	18710	0
29	20241230	181400	775977840	18710	18710	18710	18710	0
30	20241230	181300	775977840	18710	18710	18710	18710	0
31	20241230	181200	775977840	18710	18710	18710	18710	0
32	20241230	181100	775977840	18710	18710	18710	18710	620
33	20241230	181000	775977840	18710	18710	18710	18710	0
34	20241230	180900	775977840	18710	18710	18710	18710	0
35	20241230	180800	775977840	18710	18710	18710	18710	0
36	20241230	180700	775977840	18710	18710	18710	18710	0
37	20241230	180600	775977840	18710	18710	18710	18710	0
38	20241230	180500	775977840	18710	18710	18710	18710	0
39	20241230	180400	775977840	18710	18710	18710	18710	0
40	20241230	180300	775977840	18710	18710	18710	18710	0
41	20241230	180200	775977840	18710	18710	18710	18710	0
42	20241230	180100	775977840	18710	18710	18710	18710	0
43	20241230	180000	775977840	18710	18710	18710	18710	0
44	20241230	175900	775977840	18710	18710	18710	18710	0
45	20241230	175800	775977840	18710	18710	18710	18710	0
46	20241230	175700	775977840	18710	18710	18710	18710	0
47	20241230	175600	775977840	18710	18710	18710	18710	0
48	20241230	175500	775977840	18710	18710	18710	18710	0
49	20241230	175400	775977840	18710	18710	18710	18710	0
50	20241230	175300	775977840	18710	18710	18710	18710	0
51	20241230	175200	775977840	18710	18710	18710	18710	0
52	20241230	175100	775977840	18710	18710	18710	18710	0
53	20241230	175000	775977840	18710	18710	18710	18710	0
54	20241230	174900	775977840	18710	18710	18710	18710	0
55	20241230	174800	775977840	18710	18710	18710	18710	0
56	20241230	174700	775977840	18710	18710	18710	18710	0
57	20241230	174600	775977840	18710	18710	18710	18710	0
58	20241230	174500	775977840	18710	18710	18710	18710	0
59	20241230	174400	775977840	18710	18710	18710	18710	0
60	20241230	174300	775977840	18710	18710	18710	18710	0
61	20241230	174200	775977840	18710	18710	18710	18710	0
62	20241230	174100	775977840	18710	18710	18710	18710	620
63	20241230	174000	775977840	18710	18710	18710	18710	0
64	20241230	173900	775977840	18710	18710	18710	18710	0
65	20241230	173800	775977840	18710	18710	18710	18710	0
66	20241230	173700	775977840	18710	18710	18710	18710	0
67	20241230	173600	775977840	18710	18710	18710	18710	0
68	20241230	173500	775977840	18710	18710	18710	18710	0
69	20241230	173400	775977840	18710	18710	18710	18710	0
70	20241230	173300	775977840	18710	18710	18710	18710	0
71	20241230	173200	775977840	18710	18710	18710	18710	0
72	20241230	173100	775977840	18710	18710	18710	18710	0
73	20241230	173000	775977840	18710	18710	18710	18710	0
74	20241230	172900	775977840	18710	18710	18710	18710	0
75	20241230	172800	775977840	18710	18710	18710	18710	0
76	20241230	172700	775977840	18710	18710	18710	18710	0
77	20241230	172600	775977840	18710	18710	18710	18710	0
78	20241230	172500	775977840	18710	18710	18710	18710	0
79	20241230	172400	775977840	18710	18710	18710	18710	0
80	20241230	172300	775977840	18710	18710	18710	18710	0
81	20241230	172200	775977840	18710	18710	18710	18710	0
82	20241230	172100	775977840	18710	18710	18710	18710	0
83	20241230	172000	775977840	18710	18710	18710	18710	0
84	20241230	171900	775977840	18710	18710	18710	18710	0
85	20241230	171800	775977840	18710	18710	18710	18710	0
86	20241230	171700	775977840	18710	18710	18710	18710	0
87	20241230	171600	775977840	18710	18710	18710	18710	0
88	20241230	171500	775977840	18710	18710	18710	18710	0
89	20241230	171400	775977840	18710	18710	18710	18710	0
90	20241230	171300	775977840	18710	18710	18710	18710	0
91	20241230	171200	775977840	18710	18710	18710	18710	0
92	20241230	171100	775977840	18710	18710	18710	18710	620
93	20241230	171000	775977840	18710	18710	18710	18710	0
94	20241230	170900	775977840	18710	18710	18710	18710	0
95	20241230	170800	775977840	18710	18710	18710	18710	0
96	20241230	170700	775977840	18710	18710	18710	18710	0
97	20241230	170600	775977840	18710	18710	18710	18710	0
98	20241230	170500	775977840	18710	18710	18710	18710	0
99	20241230	170400	775977840	18710	18710	18710	18710	0
100	20241230	170300	775977840	18710	18710	18710	18710	0
101	20241230	170200	775977840	18710	18710	18710	18710	0
102	20241230	170100	775977840	18710	18710	18710	18710	0
103	20241230	170000	775977840	18710	18710	18710	18710	0
104	20241230	165900	775977840	18710	18710	18710	18710	0
105	20241230	165800	775977840	18710	18710	18710	18710	0
106	20241230	165700	775977840	18710	18710	18710	18710	0
107	20241230	165600	775977840	18710	18710	18710	18710	0
108	20241230	165500	775977840	18710	18710	18710	18710	0
109	20241230	165400	775977840	18710	18710	18710	18710	0
110	20241230	165300	775977840	18710	18710	18710	18710	0
111	20241230	165200	775977840	18710	18710	18710	18710	0
112	20241230	165100	775977840	18710	18710	18710	18710	0
113	20241230	165000	775977840	18710	18710	18710	18710	0
114	20241230	164900	775977840	18710	18710	18710	18710	0
115	20241230	164800	775977840	18710	18710	18710	18710	0
116	20241230	164700	775977840	18710	18710	18710	18710	0
117	20241230	164600	775977840	18710	18710	18710	18710	0
118	20241230	164500	775977840	18710	18710	18710	18710	0
119	20241230	164400	775977840	18710	18710	18710	18710	0
120	20241230	164300	775977840	18710	18710	18710	18710	0
121	20241230	164200	775977840	18710	18710	18710	18710	0
122	20241230	164100	775977840	18710	18710	18710	18710	620
123	20241230	164000	775977840	18710	18710	18710	18710	0
124	20241230	163900	775977840	18710	18710	18710	18710	0
125	20241230	163800	775977840	18710	18710	18710	18710	0
126	20241230	163700	775977840	18710	18710	18710	18710	0
127	20241230	163600	775977840	18710	18710	18710	18710	0
128	20241230	163500	775977840	18710	18710	18710	18710	0
129	20241230	163400	775977840	18710	18710	18710	18710	0
130	20241230	163300	775977840	18710	18710	18710	18710	0
131	20241230	163200	775977840	18710	18710	18710	18710	0
132	20241230	163100	775977840	18710	18710	18710	18710	0
133	20241230	163000	775977840	18710	18710	18710	18710	0
134	20241230	162900	775977840	18710	18710	18710	18710	0
135	20241230	162800	775977840	18710	18710	18710	18710	0
136	20241230	162700	775977840	18710	18710	18710	18710	0
137	20241230	162600	775977840	18710	18710	18710	18710	0
138	20241230	162500	775977840	18710	18710	18710	18710	0
139	20241230	162400	775977840	18710	18710	18710	18710	0
140	20241230	162300	775977840	18710	18710	18710	18710	0
141	20241230	162200	775977840	18710	18710	18710	18710	0
142	20241230	162100	775977840	18710	18710	18710	18710	0
143	20241230	162000	775977840	18710	18710	18710	18710	0
144	20241230	161900	775977840	18710	18710	18710	18710	0
145	20241230	161800	775977840	18710	18710	18710	18710	0
146	20241230	161700	775977840	18710	18710	18710	18710	0
147	20241230	161600	775977840	18710	18710	18710	18710	0
148	20241230	161500	775977840	18710	18710	18710	18710	0
149	20241230	161400	775977840	18710	18710	18710	18710	0
150	20241230	161300	775977840	18710	18710	18710	18710	0
151	20241230	161200	775977840	18710	18710	18710	18710	0
152	20241230	161100	775977840	18710	18710	18710	18710	620
153	20241230	161000	775977840	18710	18710	18710	18710	0
154	20241230	160900	775977840	18710	18710	18710	18710	0
155	20241230	160800	775977840	18710	18710	18710	18710	0
156	20241230	160700	775977840	18710	18710	18710	18710	0
157	20241230	160600	775977840	18710	18710	18710	18710	0
158	20241230	160500	775977840	18710	18710	18710	18710	0
159	20241230	160400	775977840	18710	18710	18710	18710	0
160	20241230	160300	775977840	18710	18710	18710	18710	0
161	20241230	160200	775977840	18710	18710	18710	18710	0
162	20241230	160100	775977840	18710	18710	18710	18710	0
163	20241230	160000	775977840	18710	18710	18710	18710	0
164	20241230	155900	775977840	18710	18710	18710	18710	0
165	20241230	155800	775977840	18710	18710	18710	18710	0
166	20241230	155700	775977840	18710	18710	18710	18710	0
167	20241230	155600	775977840	18710	18710	18710	18710	0
168	20241230	155500	775977840	18710	18710	18710	18710	0
169	20241230	155400	775977840	18710	18710	18710	18710	0
170	20241230	155300	775977840	18710	18710	18710	18710	0
171	20241230	155200	775977840	18710	18710	18710	18710	0
172	20241230	155100	775977840	18710	18710	18710	18710	0
173	20241230	155000	775977840	18710	18710	18710	18710	0
174	20241230	154900	775977840	18710	18710	18710	18710	0
175	20241230	154800	775977840	18710	18710	18710	18710	0
176	20241230	154700	775977840	18710	18710	18710	18710	0
177	20241230	154600	775977840	18710	18710	18710	18710	0
178	20241230	154500	775977840	18710	18710	18710	18710	0
179	20241230	154400	775977840	18710	18710	18710	18710	0
180	20241230	154300	775977840	18710	18710	18710	18710	0
181	20241230	154200	775977840	18710	18710	18710	18710	0
182	20241230	154100	775977840	18710	18710	18710	18710	620
183	20241230	154000	775977840	18710	18710	18710	18710	0
184	20241230	153900	775977840	18710	18710	18710	18710	0
185	20241230	153800	775977840	18710	18710	18710	18710	0
186	20241230	153700	775977840	18710	18710	18710	18710	0
187	20241230	153600	775977840	18710	18710	18710	18710	0
188	20241230	153500	775977840	18710	18710	18710	18710	0
189	20241230	153400	775977840	18710	18710	18710	18710	0
190	20241230	153300	775977840	18710	18710	18710	18710	0
191	20241230	153200	775977840	18710	18710	18710	18710	0
192	20241230	153100	775977840	18710	18710	18710	18710	0
193	20241230	153000	775977840	18710	18710	18710	18710	620
194	20241230	152900	764377640	18750	18750	18750	18750	0
195	20241230	152800	764377640	18750	18750	18750	18750	0
196	20241230	152700	764377640	18750	18750	18750	18750	0
197	20241230	152600	764377640	18750	18750	18750	18750	0
198	20241230	152500	764377640	18750	18750	18750	18750	0
199	20241230	152400	764377640	18750	18750	18750	18750	0
200	20241230	152300	764377640	18750	18750	18750	18750	0
201	20241230	152200	764377640	18750	18750	18750	18750	0
202	20241230	152100	764377640	18750	18750	18750	18750	0
203	20241230	152000	764377640	18750	18750	18750	18750	0
204	20241230	151900	764377640	18750	18730	18850	18730	132
205	20241230	151800	761894710	18730	18730	18730	18730	0
206	20241230	151700	761894710	18730	18720	18790	18720	50
207	20241230	151600	760957230	18730	18760	18770	18720	220
208	20241230	151500	756833590	18710	18780	18780	18710	302
209	20241230	151400	751165820	18780	18710	18780	18700	146
210	20241230	151300	748432890	18710	18740	18740	18710	196
211	20241230	151200	744763640	18740	18760	18780	18730	169
212	20241230	151100	741595940	18730	18740	18780	18730	20
213	20241230	151000	741221020	18730	18740	18750	18720	174
214	20241230	150900	737962010	18740	18770	18780	18740	292
215	20241230	150800	732484760	18770	18790	18790	18770	68
216	20241230	150700	731207920	18790	18790	18790	18780	143
217	20241230	150600	728521400	18790	18790	18800	18790	97
218	20241230	150500	726698740	18790	18800	18800	18790	64
219	20241230	150400	725495570	18800	18810	18810	18800	89
220	20241230	150300	723821930	18800	18810	18810	18800	76
221	20241230	150200	722392610	18810	18810	18920	18810	100
222	20241230	150100	720510550	18820	18830	18830	18820	76
223	20241230	150000	719079990	18820	18840	18840	18820	142
224	20241230	145900	716406780	18840	18880	18880	18810	39
225	20241230	145800	715671760	18810	18850	18920	18810	158
226	20241230	145700	712697520	18840	18840	18840	18820	112
227	20241230	145600	710588380	18840	18830	18840	18820	72
228	20241230	145500	709232630	18820	18920	18920	18810	85
229	20241230	145400	707632520	18920	18840	18920	18810	136
230	20241230	145300	705072440	18840	18840	18840	18800	603
231	20241230	145200	693718100	18840	18870	18890	18840	107
232	20241230	145100	691701050	18850	18840	18880	18840	108
233	20241230	145000	689665890	18840	18850	18870	18840	69
234	20241230	144900	688365740	18850	18850	18860	18840	148
235	20241230	144800	685576520	18870	18840	18880	18840	117
236	20241230	144700	683371430	18840	18860	18860	18840	57
237	20241230	144600	682297320	18830	18830	18870	18830	126
238	20241230	144500	679923220	18830	18810	18920	18810	162
239	20241230	144400	676870980	18820	18850	18850	18820	138
240	20241230	144300	674271830	18850	18850	18910	18850	181
241	20241230	144200	670859360	18930	18860	18930	18830	111
242	20241230	144100	668765260	18840	18840	18840	18830	53
243	20241230	144000	667767010	18820	18800	18840	18800	260
244	20241230	143900	662873620	18810	18820	18820	18810	102
245	20241230	143800	660954840	18810	18810	18810	18810	60
246	20241230	143700	659826240	18810	18840	18840	18800	116
247	20241230	143600	657644770	18810	18830	18900	18810	94
248	20241230	143500	655875710	18810	18820	18820	18810	68
249	20241230	143400	654596120	18830	18820	18830	18810	83
250	20241230	143300	653033900	18810	18820	18840	18810	67
251	20241230	143200	651772670	18820	18830	18830	18820	27
252	20241230	143100	651264330	18820	18840	18840	18820	73
253	20241230	143000	649890110	18830	18840	18840	18820	561
254	20241230	142900	639326440	18830	18850	18850	18830	6
255	20241230	142800	639213420	18840	18840	18850	18840	56
256	20241230	142700	638158300	18830	18850	18850	18820	59
257	20241230	142600	637046580	18860	18830	18860	18830	11
258	20241230	142500	636839270	18860	18840	18860	18830	102
259	20241230	142400	634917160	18840	18830	18850	18820	85
260	20241230	142300	633316300	18820	18820	18820	18820	2
261	20241230	142200	633278660	18800	18870	18870	18800	98
262	20241230	142100	631434640	18860	18820	18860	18820	49
263	20241230	142000	630512380	18830	18810	18830	18810	25
264	20241230	141900	630041830	18820	18820	18820	18810	47
265	20241230	141800	629157300	18820	18820	18820	18810	58
266	20241230	141700	628065820	18830	18810	18830	18810	75
267	20241230	141600	626654420	18800	18800	18810	18800	63
268	20241230	141500	625469450	18800	18820	18830	18800	58
269	20241230	141400	624377970	18820	18820	18820	18820	14
270	20241230	141300	624114490	18830	18810	18830	18810	51
271	20241230	141200	623154330	18810	18810	18820	18800	65
272	20241230	141100	621932170	18820	18840	18840	18820	44
273	20241230	141000	621103760	18840	18840	18850	18840	61
274	20241230	140900	619954370	18850	18820	18850	18820	56
275	20241230	140800	618900270	18820	18820	18820	18820	6
276	20241230	140700	618787350	18880	18840	18880	18820	100
277	20241230	140600	616903180	18840	18850	18850	18830	71
278	20241230	140500	615565970	18820	18860	18880	18820	46
279	20241230	140400	614698560	18870	18880	18880	18850	41
280	20241230	140300	613924650	18880	18850	18880	18850	56
281	20241230	140200	612868850	18850	18840	18870	18840	77
282	20241230	140100	611416690	18820	18860	18860	18820	215
283	20241230	140000	607369870	18860	18860	18860	18860	48
284	20241230	135900	606464590	18850	18820	18850	18820	54
285	20241230	135800	605447350	18810	18820	18820	18810	64
286	20241230	135700	604243350	18810	18810	18840	18800	83
287	20241230	135600	602681730	18840	18810	18840	18810	22
288	20241230	135500	602267480	18810	18800	18820	18800	74
289	20241230	135400	600875550	18800	18800	18800	18800	51
290	20241230	135300	599916750	18800	18800	18810	18800	24
291	20241230	135200	599465430	18800	18820	18820	18800	64
292	20241230	135100	598261440	18810	18820	18820	18800	24
293	20241230	135000	597809900	18820	18810	18820	18800	45
294	20241230	134900	596963720	18820	18830	18830	18820	73
295	20241230	134800	595589610	18820	18800	18820	18800	97
296	20241230	134700	593765580	18800	18800	18800	18800	9
297	20241230	134600	593596380	18800	18820	18830	18800	62
298	20241230	134500	592429930	18810	18810	18810	18810	73
299	20241230	134400	591056800	18810	18800	18810	18800	3
300	20241230	134300	591000380	18800	18810	18810	18800	72
301	20241230	134200	589646100	18810	18830	18830	18810	35
302	20241230	134100	588987110	18830	18810	18830	18810	25
303	20241230	134000	588516490	18810	18810	18820	18810	67
304	20241230	133900	587255750	18820	18840	18840	18810	45
305	20241230	133800	586408430	18840	18820	18840	18820	19
306	20241230	133700	586050650	18820	18820	18820	18810	53
307	20241230	133600	585053210	18820	18820	18820	18820	7
308	20241230	133500	584921470	18820	18820	18840	18820	106
309	20241230	133400	582925560	18820	18820	18820	18820	55
310	20241230	133300	581890460	18810	18810	18810	18810	19
311	20241230	133200	581533070	18810	18810	18810	18810	55
312	20241230	133100	580498520	18810	18830	18830	18810	49
313	20241230	133000	579575870	18830	18820	18830	18820	17
314	20241230	132900	579255920	18820	18820	18830	18820	59
315	20241230	132800	578145530	18820	18840	18850	18820	47
316	20241230	132700	577259950	18840	18830	18840	18830	23
317	20241230	132600	576826650	18820	18840	18840	18820	414
318	20241230	132500	569031360	18840	18840	18840	18840	132
319	20241230	132400	566544480	18840	18840	18840	18840	6
320	20241230	132300	566431440	18860	18840	18860	18840	81
321	20241230	132200	564904520	18840	18840	18840	18840	50
322	20241230	132100	563962520	18840	18840	18840	18840	13
323	20241230	132000	563717600	18860	18860	18860	18850	55
324	20241230	131900	562680310	18850	18850	18850	18850	56
325	20241230	131800	561624710	18850	18850	18860	18850	10
326	20241230	131700	561436190	18880	18870	18880	18870	54
327	20241230	131600	560416750	18870	18850	18870	18850	56
328	20241230	131500	559361010	18850	18850	18850	18850	23
329	20241230	131400	558927460	18860	18860	18860	18860	46
330	20241230	131300	558059900	18870	18870	18870	18860	75
331	20241230	131200	556644680	18860	18850	18860	18850	6
332	20241230	131100	556531550	18850	18850	18860	18850	77
333	20241230	131000	555080070	18850	18870	18870	18850	169
334	20241230	130900	551893220	18860	18860	18860	18850	82
335	20241230	130800	550346710	18860	18870	18870	18860	46
336	20241230	130700	549479030	18870	18880	18880	18860	51
337	20241230	130600	548516740	18870	18860	18870	18860	15
338	20241230	130500	548233710	18860	18870	18870	18860	70
339	20241230	130400	546913500	18860	18860	18860	18860	53
340	20241230	130300	545913920	18860	18890	18900	18860	15
341	20241230	130200	545630810	18870	18870	18880	18870	64
342	20241230	130100	544423100	18860	18890	18890	18860	109
343	20241230	130000	542366340	18890	18890	18890	18890	9
344	20241230	125900	542196330	18890	18880	18900	18880	66
345	20241230	125800	540949500	18880	18860	18880	18860	61
346	20241230	125700	539798720	18870	18870	18880	18870	21
347	20241230	125600	539402390	18860	18870	18880	18860	64
348	20241230	125500	538194620	18880	18860	18880	18860	57
349	20241230	125400	537119400	18870	18870	18870	18850	11
350	20241230	125300	536911870	18860	18900	18900	18860	63
351	20241230	125200	535723170	18890	18890	18890	18890	46
352	20241230	125100	534854230	18890	18870	18890	18870	22
353	20241230	125000	534438850	18870	18880	18880	18870	51
354	20241230	124900	533476430	18870	18900	18910	18870	48
355	20241230	124800	532568820	18890	18870	18890	18870	26
356	20241230	124700	532077880	18880	18880	18880	18880	49
357	20241230	124600	531152760	18880	18890	18890	18870	69
358	20241230	124500	529850490	18900	18880	18900	18880	8
359	20241230	124400	529699330	18900	18850	18900	18850	276
360	20241230	124300	524490330	18870	18870	18870	18870	46
361	20241230	124200	523622310	18870	18870	18880	18870	10
362	20241230	124100	523433600	18890	18880	18890	18880	60
363	20241230	124000	522300340	18870	18840	18870	18840	68
364	20241230	123900	521018720	18840	18860	18860	18840	3
365	20241230	123800	520962180	18860	18860	18870	18860	55
366	20241230	123700	519924870	18850	18840	18850	18840	46
367	20241230	123600	519058220	18840	18840	18850	18840	22
368	20241230	123500	518643730	18850	18850	18860	18850	57
369	20241230	123400	517569210	18850	18860	18860	18850	45
370	20241230	123300	516720580	18870	18840	18870	18840	52
371	20241230	123200	515739720	18850	18860	18870	18850	111
372	20241230	123100	513646770	18860	18880	18880	18860	59
373	20241230	123000	512532920	18880	18870	18880	18860	15
374	20241230	122900	512249870	18870	18870	18870	18870	52
375	20241230	122800	511268630	18870	18880	18880	18870	64
376	20241230	122700	510060500	18890	18870	18890	18870	6
377	20241230	122600	509947240	18860	18880	18880	18860	65
378	20241230	122500	508721120	18900	18880	18900	18850	92
379	20241230	122400	506984930	18850	18860	18880	18850	437
380	20241230	122300	498742910	18860	18850	18870	18850	72
381	20241230	122200	497384440	18850	18870	18870	18850	57
382	20241230	122100	496309520	18870	18880	18880	18870	29
383	20241230	122000	495762130	18890	18900	18900	18890	41
384	20241230	121900	494987480	18900	18900	18900	18890	44
385	20241230	121800	494155890	18900	18910	18910	18900	14
386	20241230	121700	493891210	18910	18940	18950	18910	63
387	20241230	121600	492698100	18940	18950	18950	18940	63
388	20241230	121500	491504450	18950	18960	18960	18950	43
389	20241230	121400	490689590	18970	18970	18970	18970	30
390	20241230	121300	490120490	18970	18980	18980	18970	67
391	20241230	121200	488849310	18970	18970	18980	18970	25
392	20241230	121100	488374900	18970	18980	18980	18970	81
393	20241230	121000	486838320	18970	18970	18970	18970	65
394	20241230	120900	485605270	18970	18970	18980	18970	164
395	20241230	120800	482493870	18980	18980	18980	18980	21
396	20241230	120700	482095290	18980	18990	18990	18980	17
397	20241230	120600	481772490	19000	18990	19000	18990	22
398	20241230	120500	481354700	18990	18980	18990	18980	70
399	20241230	120400	480025870	18990	18980	18990	18980	74
400	20241230	120300	478621340	18980	18980	18980	18980	6
401	20241230	120200	478507460	18980	18980	19000	18980	59
402	20241230	120100	477386960	18980	18970	18980	18970	64
403	20241230	120000	476172740	18970	18980	18980	18970	8
404	20241230	115900	476020950	18980	19020	19030	18980	131
405	20241230	115800	473528260	19010	18990	19010	18990	18
406	20241230	115700	473186230	18990	18990	18990	18990	1
407	20241230	115600	473167240	19000	19040	19040	19000	69
408	20241230	115500	471854570	19030	19020	19030	19020	8
409	20241230	115400	471702350	19010	19020	19050	19000	80
410	20241230	115300	470181450	18990	18990	18990	18990	0
411	20241230	115200	470181450	18990	19000	19050	18990	161
412	20241230	115100	467114900	19000	18990	19000	18990	96
413	20241230	115000	465290960	18980	18980	18980	18980	6
414	20241230	114900	465177080	18990	18980	19000	18970	164
415	20241230	114800	462063900	18970	18970	18970	18970	8
416	20241230	114700	461912140	18980	18980	18980	18980	30
417	20241230	114600	461342740	18980	18980	18980	18980	34
418	20241230	114500	460697420	18980	18980	18990	18980	8
419	20241230	114400	460545570	18980	18990	19010	18980	85
420	20241230	114300	458930890	18980	18980	18990	18980	4
421	20241230	114200	458854960	18980	18980	18980	18980	85
422	20241230	114100	457241660	18980	18960	18980	18960	24
423	20241230	114000	456786200	18950	18960	18980	18950	208
424	20241230	113900	452839190	18950	18940	18950	18940	168
425	20241230	113800	449656980	18940	18930	18940	18930	17
426	20241230	113700	449335160	18930	18980	18980	18930	970
427	20241230	113600	430926730	18980	18980	18980	18980	538
428	20241230	113500	420715490	18980	19000	19010	18980	2504
429	20241230	113400	373150370	19000	19000	19010	19000	106
430	20241230	113300	371136210	19010	19010	19010	19000	39
431	20241230	113200	370395040	19000	19030	19030	19000	59
432	20241230	113100	369272940	19030	19030	19030	19030	24
433	20241230	113000	368816220	19030	19010	19040	19010	63
434	20241230	112900	367618200	19000	19000	19010	19000	101
435	20241230	112800	365699180	19010	19000	19010	19000	4
436	20241230	112700	365623170	19000	19020	19020	19000	50
437	20241230	112600	364672560	19020	19010	19020	19000	28
438	20241230	112500	364140160	19000	19030	19030	19000	2443
439	20241230	112400	317698160	19040	19030	19040	19030	57
440	20241230	112300	316612960	19030	19030	19040	19030	39
441	20241230	112200	315870470	19030	19040	19050	19030	74
442	20241230	112100	314461020	19040	19040	19040	19040	6
443	20241230	112000	314346780	19040	19050	19050	19040	65
444	20241230	111900	313108690	19050	19040	19050	19030	35
445	20241230	111800	312442340	19060	19060	19060	19060	3
446	20241230	111700	312385160	19060	19080	19080	19060	77
447	20241230	111600	310916020	19100	19090	19100	19030	188
448	20241230	111500	307335580	19090	19090	19100	19090	86
449	20241230	111400	305693760	19100	19080	19100	19080	34
450	20241230	111300	305044850	19070	19080	19080	19070	8
451	20241230	111200	304892260	19090	19070	19090	19060	63
452	20241230	111100	303690950	19060	19060	19060	19060	2
453	20241230	111000	303652830	19100	19100	19100	19100	105
454	20241230	110900	301647330	19100	19100	19110	19100	10
455	20241230	110800	301456320	19090	19090	19090	19090	0
456	20241230	110700	301456320	19090	19080	19100	19080	88
457	20241230	110600	299775750	19080	19080	19080	19080	10
458	20241230	110500	299584950	19080	19080	19080	19080	1
459	20241230	110400	299565870	19080	19080	19080	19070	401
460	20241230	110300	291914800	19090	19090	19090	19090	28
461	20241230	110200	291380280	19090	19080	19090	19080	29
462	20241230	110100	290826810	19080	19100	19100	19080	57
463	20241230	110000	289738350	19100	19110	19110	19100	55
464	20241230	105900	288687350	19110	19110	19110	19110	14
465	20241230	105800	288419810	19110	19110	19110	19110	16
466	20241230	105700	288114050	19120	19120	19120	19120	7
467	20241230	105600	287980210	19120	19120	19120	19120	17
468	20241230	105500	287655170	19140	19130	19140	19130	62
469	20241230	105400	286468500	19110	19110	19110	19110	41
470	20241230	105300	285684990	19160	19160	19160	19150	16
471	20241230	105200	285378450	19160	19160	19160	19160	21
472	20241230	105100	284976090	19160	19160	19160	19160	10
473	20241230	105000	284784490	19160	19180	19180	19140	537
474	20241230	104900	274500430	19180	19180	19180	19180	5
475	20241230	104800	274404530	19170	19140	19170	19140	199
476	20241230	104700	270591460	19140	19140	19140	19140	0
477	20241230	104600	270591460	19140	19140	19140	19140	0
478	20241230	104500	270591460	19140	19150	19150	19140	905
479	20241230	104400	253260880	19150	19150	19150	19150	212
480	20241230	104300	249201080	19140	19140	19140	19140	1
481	20241230	104200	249181940	19150	19100	19150	19100	112
482	20241230	104100	247039420	19100	19030	19100	19030	1581
483	20241230	104000	216900510	19030	18980	19030	18970	307
484	20241230	103900	211069580	18980	18980	18980	18980	8
485	20241230	103800	210917740	18980	18980	18980	18980	27
486	20241230	103700	210405280	18980	18980	18980	18980	32
487	20241230	103600	209797920	18980	18980	18980	18980	0
488	20241230	103500	209797920	18980	18980	18980	18980	22
489	20241230	103400	209380360	18980	18980	18980	18980	94
490	20241230	103300	207596240	18980	18980	18980	18980	63
491	20241230	103200	206400500	18980	18980	18980	18980	0
492	20241230	103100	206400500	18980	18980	18980	18980	1
493	20241230	103000	206381520	18980	18980	18980	18980	16
494	20241230	102900	206077840	18970	18970	18980	18970	10
495	20241230	102800	205888130	18970	18970	18970	18970	20
496	20241230	102700	205508730	18980	18980	18980	18980	1
497	20241230	102600	205489750	18980	18970	18980	18970	38
498	20241230	102500	204768730	18980	18970	18980	18960	85
499	20241230	102400	203156200	18990	18990	18990	18990	0
500	20241230	102300	203156200	18990	18990	18990	18990	0
501	20241230	102200	203156200	18990	18990	18990	18990	1
502	20241230	102100	203137210	18900	18940	18940	18900	14
503	20241230	102000	202872540	18950	18950	18950	18950	6
504	20241230	101900	202758840	18980	18980	18980	18960	118
505	20241230	101800	200519380	18950	18950	18950	18950	1
506	20241230	101700	200500430	18910	18910	18910	18910	0
507	20241230	101600	200500430	18910	18910	18910	18910	0
508	20241230	101500	200500430	18910	18910	18910	18910	46
509	20241230	101400	199630570	18920	18920	18920	18920	0
510	20241230	101300	199630570	18920	18920	18920	18920	0
511	20241230	101200	199630570	18920	18920	18930	18920	33
512	20241230	101100	199006050	18920	18920	18920	18920	2
513	20241230	101000	198968210	18910	18910	18910	18910	0
514	20241230	100900	198968210	18910	18910	18910	18910	80
515	20241230	100800	197455410	18910	18910	18910	18910	0
516	20241230	100700	197455410	18910	18860	18910	18860	139
517	20241230	100600	194830010	18860	18890	18890	18860	223
518	20241230	100500	190621320	18900	18950	18950	18880	144
519	20241230	100400	187897120	18950	18950	18950	18950	114
520	20241230	100300	185736820	18950	19000	19000	18950	85
521	20241230	100200	184123410	19030	19040	19040	19030	61
522	20241230	100100	182962020	19050	19050	19050	19050	1
523	20241230	100000	182942970	19010	19050	19050	19010	362
524	20241230	095900	176053270	19040	19040	19040	19040	47
525	20241230	095800	175158390	19040	19040	19040	19040	77
526	20241230	095700	173692310	19040	19040	19040	19030	55
527	20241230	095600	172645270	19040	19040	19040	19040	10
528	20241230	095500	172454870	19040	19030	19040	19030	11
529	20241230	095400	172245520	19030	19020	19030	19020	11
530	20241230	095300	172036290	19030	19010	19030	19000	114
531	20241230	095200	169870230	19010	19010	19010	19010	51
532	20241230	095100	168900720	19010	18990	19010	18990	48
533	20241230	095000	167988590	19070	19040	19070	19040	110
534	20241230	094900	165892480	19050	19050	19050	19050	11
535	20241230	094800	165682930	19080	19120	19120	19080	90
536	20241230	094700	163963970	19100	19040	19100	19040	1113
537	20241230	094600	142740320	19040	19040	19040	19040	5
538	20241230	094500	142645120	19030	19030	19040	19030	75
539	20241230	094400	141217700	19050	18960	19050	18940	217
540	20241230	094300	137095540	18940	19020	19020	18940	65
541	20241230	094200	135862030	19050	19050	19050	19050	0
542	20241230	094100	135862030	19050	19050	19050	19050	64
543	20241230	094000	134642830	19070	19070	19100	19070	10
544	20241230	093900	134452100	19070	19110	19110	19070	29
545	20241230	093800	133898540	19100	19140	19140	19100	239
546	20241230	093700	129325790	19140	19090	19140	19090	150
547	20241230	093600	126458130	19060	19030	19090	19030	233
548	20241230	093500	122021000	18920	18920	18920	18920	0
549	20241230	093400	122021000	18920	19040	19040	18920	15
550	20241230	093300	121736600	19000	19010	19010	19000	54
551	20241230	093200	120710320	19040	19040	19040	19040	0
552	20241230	093100	120710320	19040	19030	19040	19000	111
553	20241230	093000	118600980	19000	19080	19080	19000	312
554	20241230	092900	112661020	19090	19060	19090	19040	20
555	20241230	092800	112279870	19080	19050	19080	19020	50
556	20241230	092700	111327270	19050	18910	19050	18910	463
557	20241230	092600	102524830	19000	18860	19000	18860	664
558	20241230	092500	89951270	18860	18860	18860	18860	1
559	20241230	092400	89932410	18890	18900	18900	18800	296
560	20241230	092300	84340030	18900	18900	18900	18900	60
561	20241230	092200	83206030	18870	18790	18870	18790	786
562	20241230	092100	68409070	18760	18770	18770	18760	47
563	20241230	092000	67526890	18770	18820	18820	18770	58
564	20241230	091900	66436580	18800	18800	18800	18800	20
565	20241230	091800	66060580	18780	18770	18780	18770	117
566	20241230	091700	63864440	18770	18760	18770	18760	117
567	20241230	091600	61669470	18760	18750	18760	18750	70
568	20241230	091500	60356320	18730	18650	18730	18650	1404
569	20241230	091400	34144520	18580	18580	18580	18580	10
570	20241230	091300	33958720	18580	18570	18580	18570	15
571	20241230	091200	33680130	18660	18650	18660	18650	557
572	20241230	091100	23291800	18650	18650	18650	18650	7
573	20241230	091000	23161250	18640	18650	18650	18640	101
574	20241230	090900	21278600	18650	18650	18650	18650	17
575	20241230	090800	20961550	18650	18650	18650	18650	16
576	20241230	090700	20663150	18660	18660	18660	18660	124
577	20241230	090600	18349310	18660	18660	18660	18660	1
578	20241230	090500	18330650	18660	18660	18660	18660	1
579	20241230	090400	18311990	18680	18680	18680	18680	1
580	20241230	090300	18293310	18680	18680	18680	18680	1
581	20241230	090200	18274630	18680	18690	18690	18680	208
582	20241230	090100	14387190	18690	18540	18690	18540	6
583	20241230	090000	14275800	18540	18540	18540	18540	770