KissMeData/001430/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183400	1740254830	19850	19850	19850	19850	3051
3	20241227	183300	1740254830	19850	19850	19850	19850	0
4	20241227	183200	1740254830	19850	19850	19850	19850	0
5	20241227	183100	1740254830	19850	19850	19850	19850	0
6	20241227	183000	1740254830	19850	19850	19850	19850	0
7	20241227	182900	1740254830	19850	19850	19850	19850	0
8	20241227	182800	1740254830	19850	19850	19850	19850	0
9	20241227	182700	1740254830	19850	19850	19850	19850	0
10	20241227	182600	1740254830	19850	19850	19850	19850	0
11	20241227	182500	1740254830	19850	19850	19850	19850	0
12	20241227	182400	1740254830	19850	19850	19850	19850	0
13	20241227	182300	1740254830	19850	19850	19850	19850	0
14	20241227	182200	1740254830	19850	19850	19850	19850	0
15	20241227	182100	1740254830	19850	19850	19850	19850	0
16	20241227	182000	1740254830	19850	19850	19850	19850	0
17	20241227	181900	1740254830	19850	19850	19850	19850	0
18	20241227	181800	1740254830	19850	19850	19850	19850	0
19	20241227	181700	1740254830	19850	19850	19850	19850	0
20	20241227	181600	1740254830	19850	19850	19850	19850	0
21	20241227	181500	1740254830	19850	19850	19850	19850	0
22	20241227	181400	1740254830	19850	19850	19850	19850	0
23	20241227	181300	1740254830	19850	19850	19850	19850	0
24	20241227	181200	1740254830	19850	19850	19850	19850	0
25	20241227	181100	1740254830	19850	19850	19850	19850	0
26	20241227	181000	1740254830	19850	19850	19850	19850	0
27	20241227	180900	1740254830	19850	19850	19850	19850	0
28	20241227	180800	1740254830	19850	19850	19850	19850	0
29	20241227	180700	1740254830	19850	19850	19850	19850	0
30	20241227	180600	1740254830	19850	19850	19850	19850	0
31	20241227	180500	1740254830	19850	19850	19850	19850	0
32	20241227	180400	1740254830	19850	19850	19850	19850	3051
33	20241227	180300	1740254830	19850	19850	19850	19850	0
34	20241227	180200	1740254830	19850	19850	19850	19850	0
35	20241227	180100	1740254830	19850	19850	19850	19850	0
36	20241227	180000	1740254830	19850	19850	19850	19850	0
37	20241227	175900	1740254830	19850	19850	19850	19850	0
38	20241227	175800	1740254830	19850	19850	19850	19850	0
39	20241227	175700	1740254830	19850	19850	19850	19850	0
40	20241227	175600	1740254830	19850	19850	19850	19850	0
41	20241227	175500	1740254830	19850	19850	19850	19850	0
42	20241227	175400	1740254830	19850	19850	19850	19850	0
43	20241227	175300	1740254830	19850	19850	19850	19850	0
44	20241227	175200	1740254830	19850	19850	19850	19850	0
45	20241227	175100	1740254830	19850	19850	19850	19850	0
46	20241227	175000	1740254830	19850	19850	19850	19850	0
47	20241227	174900	1740254830	19850	19850	19850	19850	0
48	20241227	174800	1740254830	19850	19850	19850	19850	0
49	20241227	174700	1740254830	19850	19850	19850	19850	0
50	20241227	174600	1740254830	19850	19850	19850	19850	0
51	20241227	174500	1740254830	19850	19850	19850	19850	0
52	20241227	174400	1740254830	19850	19850	19850	19850	0
53	20241227	174300	1740254830	19850	19850	19850	19850	0
54	20241227	174200	1740254830	19850	19850	19850	19850	0
55	20241227	174100	1740254830	19850	19850	19850	19850	0
56	20241227	174000	1740254830	19850	19850	19850	19850	0
57	20241227	173900	1740254830	19850	19850	19850	19850	0
58	20241227	173800	1740254830	19850	19850	19850	19850	0
59	20241227	173700	1740254830	19850	19850	19850	19850	0
60	20241227	173600	1740254830	19850	19850	19850	19850	0
61	20241227	173500	1740254830	19850	19850	19850	19850	0
62	20241227	173400	1740254830	19850	19850	19850	19850	3051
63	20241227	173300	1740254830	19850	19850	19850	19850	0
64	20241227	173200	1740254830	19850	19850	19850	19850	0
65	20241227	173100	1740254830	19850	19850	19850	19850	0
66	20241227	173000	1740254830	19850	19850	19850	19850	0
67	20241227	172900	1740254830	19850	19850	19850	19850	0
68	20241227	172800	1740254830	19850	19850	19850	19850	0
69	20241227	172700	1740254830	19850	19850	19850	19850	0
70	20241227	172600	1740254830	19850	19850	19850	19850	0
71	20241227	172500	1740254830	19850	19850	19850	19850	0
72	20241227	172400	1740254830	19850	19850	19850	19850	0
73	20241227	172300	1740254830	19850	19850	19850	19850	0
74	20241227	172200	1740254830	19850	19850	19850	19850	0
75	20241227	172100	1740254830	19850	19850	19850	19850	0
76	20241227	172000	1740254830	19850	19850	19850	19850	0
77	20241227	171900	1740254830	19850	19850	19850	19850	0
78	20241227	171800	1740254830	19850	19850	19850	19850	0
79	20241227	171700	1740254830	19850	19850	19850	19850	0
80	20241227	171600	1740254830	19850	19850	19850	19850	0
81	20241227	171500	1740254830	19850	19850	19850	19850	0
82	20241227	171400	1740254830	19850	19850	19850	19850	0
83	20241227	171300	1740254830	19850	19850	19850	19850	0
84	20241227	171200	1740254830	19850	19850	19850	19850	0
85	20241227	171100	1740254830	19850	19850	19850	19850	0
86	20241227	171000	1740254830	19850	19850	19850	19850	0
87	20241227	170900	1740254830	19850	19850	19850	19850	0
88	20241227	170800	1740254830	19850	19850	19850	19850	0
89	20241227	170700	1740254830	19850	19850	19850	19850	0
90	20241227	170600	1740254830	19850	19850	19850	19850	0
91	20241227	170500	1740254830	19850	19850	19850	19850	0
92	20241227	170400	1740254830	19850	19850	19850	19850	3051
93	20241227	170300	1740254830	19850	19850	19850	19850	0
94	20241227	170200	1740254830	19850	19850	19850	19850	0
95	20241227	170100	1740254830	19850	19850	19850	19850	0
96	20241227	170000	1740254830	19850	19850	19850	19850	0
97	20241227	165900	1740254830	19850	19850	19850	19850	0
98	20241227	165800	1740254830	19850	19850	19850	19850	0
99	20241227	165700	1740254830	19850	19850	19850	19850	0
100	20241227	165600	1740254830	19850	19850	19850	19850	0
101	20241227	165500	1740254830	19850	19850	19850	19850	0
102	20241227	165400	1740254830	19850	19850	19850	19850	0
103	20241227	165300	1740254830	19850	19850	19850	19850	0
104	20241227	165200	1740254830	19850	19850	19850	19850	0
105	20241227	165100	1740254830	19850	19850	19850	19850	0
106	20241227	165000	1740254830	19850	19850	19850	19850	0
107	20241227	164900	1740254830	19850	19850	19850	19850	0
108	20241227	164800	1740254830	19850	19850	19850	19850	0
109	20241227	164700	1740254830	19850	19850	19850	19850	0
110	20241227	164600	1740254830	19850	19850	19850	19850	0
111	20241227	164500	1740254830	19850	19850	19850	19850	0
112	20241227	164400	1740254830	19850	19850	19850	19850	0
113	20241227	164300	1740254830	19850	19850	19850	19850	0
114	20241227	164200	1740254830	19850	19850	19850	19850	0
115	20241227	164100	1740254830	19850	19850	19850	19850	0
116	20241227	164000	1740254830	19850	19850	19850	19850	0
117	20241227	163900	1740254830	19850	19850	19850	19850	0
118	20241227	163800	1740254830	19850	19850	19850	19850	0
119	20241227	163700	1740254830	19850	19850	19850	19850	0
120	20241227	163600	1740254830	19850	19850	19850	19850	0
121	20241227	163500	1740254830	19850	19850	19850	19850	0
122	20241227	163400	1740254830	19850	19850	19850	19850	3051
123	20241227	163300	1740254830	19850	19850	19850	19850	0
124	20241227	163200	1740254830	19850	19850	19850	19850	0
125	20241227	163100	1740254830	19850	19850	19850	19850	0
126	20241227	163000	1740254830	19850	19850	19850	19850	0
127	20241227	162900	1740254830	19850	19850	19850	19850	0
128	20241227	162800	1740254830	19850	19850	19850	19850	0
129	20241227	162700	1740254830	19850	19850	19850	19850	0
130	20241227	162600	1740254830	19850	19850	19850	19850	0
131	20241227	162500	1740254830	19850	19850	19850	19850	0
132	20241227	162400	1740254830	19850	19850	19850	19850	0
133	20241227	162300	1740254830	19850	19850	19850	19850	0
134	20241227	162200	1740254830	19850	19850	19850	19850	0
135	20241227	162100	1740254830	19850	19850	19850	19850	0
136	20241227	162000	1740254830	19850	19850	19850	19850	0
137	20241227	161900	1740254830	19850	19850	19850	19850	0
138	20241227	161800	1740254830	19850	19850	19850	19850	0
139	20241227	161700	1740254830	19850	19850	19850	19850	0
140	20241227	161600	1740254830	19850	19850	19850	19850	0
141	20241227	161500	1740254830	19850	19850	19850	19850	0
142	20241227	161400	1740254830	19850	19850	19850	19850	0
143	20241227	161300	1740254830	19850	19850	19850	19850	0
144	20241227	161200	1740254830	19850	19850	19850	19850	0
145	20241227	161100	1740254830	19850	19850	19850	19850	0
146	20241227	161000	1740254830	19850	19850	19850	19850	0
147	20241227	160900	1740254830	19850	19850	19850	19850	0
148	20241227	160800	1740254830	19850	19850	19850	19850	0
149	20241227	160700	1740254830	19850	19850	19850	19850	0
150	20241227	160600	1740254830	19850	19850	19850	19850	0
151	20241227	160500	1740254830	19850	19850	19850	19850	0
152	20241227	160400	1740254830	19850	19850	19850	19850	3051
153	20241227	160300	1740254830	19850	19850	19850	19850	0
154	20241227	160200	1740254830	19850	19850	19850	19850	0
155	20241227	160100	1740254830	19850	19850	19850	19850	0
156	20241227	160000	1740254830	19850	19850	19850	19850	0
157	20241227	155900	1740254830	19850	19850	19850	19850	0
158	20241227	155800	1740254830	19850	19850	19850	19850	0
159	20241227	155700	1740254830	19850	19850	19850	19850	0
160	20241227	155600	1740254830	19850	19850	19850	19850	0
161	20241227	155500	1740254830	19850	19850	19850	19850	0
162	20241227	155400	1740254830	19850	19850	19850	19850	0
163	20241227	155300	1740254830	19850	19850	19850	19850	0
164	20241227	155200	1740254830	19850	19850	19850	19850	0
165	20241227	155100	1740254830	19850	19850	19850	19850	0
166	20241227	155000	1740254830	19850	19850	19850	19850	0
167	20241227	154900	1740254830	19850	19850	19850	19850	0
168	20241227	154800	1740254830	19850	19850	19850	19850	0
169	20241227	154700	1740254830	19850	19850	19850	19850	0
170	20241227	154600	1740254830	19850	19850	19850	19850	0
171	20241227	154500	1740254830	19850	19850	19850	19850	0
172	20241227	154400	1740254830	19850	19850	19850	19850	0
173	20241227	154300	1740254830	19850	19850	19850	19850	0
174	20241227	154200	1740254830	19850	19850	19850	19850	0
175	20241227	154100	1740254830	19850	19850	19850	19850	0
176	20241227	154000	1740254830	19850	19850	19850	19850	0
177	20241227	153900	1740254830	19850	19850	19850	19850	0
178	20241227	153800	1740254830	19850	19850	19850	19850	0
179	20241227	153700	1740254830	19850	19850	19850	19850	0
180	20241227	153600	1740254830	19850	19850	19850	19850	0
181	20241227	153500	1740254830	19850	19850	19850	19850	0
182	20241227	153400	1740254830	19850	19850	19850	19850	3051
183	20241227	153300	1740254830	19850	19850	19850	19850	0
184	20241227	153200	1740254830	19850	19850	19850	19850	0
185	20241227	153100	1740254830	19850	19850	19850	19850	0
186	20241227	153000	1740254830	19850	19850	19850	19850	3051
187	20241227	152900	1679692480	19900	19900	19900	19900	0
188	20241227	152800	1679692480	19900	19900	19900	19900	0
189	20241227	152700	1679692480	19900	19900	19900	19900	0
190	20241227	152600	1679692480	19900	19900	19900	19900	0
191	20241227	152500	1679692480	19900	19900	19900	19900	0
192	20241227	152400	1679692480	19900	19900	19900	19900	0
193	20241227	152300	1679692480	19900	19900	19900	19900	0
194	20241227	152200	1679692480	19900	19900	19900	19900	0
195	20241227	152100	1679692480	19900	19900	19900	19900	0
196	20241227	152000	1679692480	19900	19900	19900	19900	0
197	20241227	151900	1679692480	19900	19900	19900	19900	17
198	20241227	151800	1679354180	19900	19870	19900	19870	11
199	20241227	151700	1679135520	19870	19910	19920	19870	117
200	20241227	151600	1676808440	19910	19860	19920	19860	99
201	20241227	151500	1674838420	19880	19870	19880	19860	114
202	20241227	151400	1672573270	19870	19850	19870	19850	550
203	20241227	151300	1661645460	19840	19840	19840	19830	214
204	20241227	151200	1657401280	19840	19810	19870	19810	321
205	20241227	151100	1651028460	19820	19840	19870	19820	194
206	20241227	151000	1647182120	19860	19870	19880	19860	355
207	20241227	150900	1640128660	19880	19870	19880	19870	64
208	20241227	150800	1638856970	19870	19870	19870	19860	105
209	20241227	150700	1636771600	19800	19890	19890	19800	93
210	20241227	150600	1634924490	19900	19810	19900	19800	1380
211	20241227	150500	1607509130	19810	19850	19850	19810	154
212	20241227	150400	1604453590	19850	19860	19870	19850	103
213	20241227	150300	1602408810	19880	19890	19890	19860	436
214	20241227	150200	1593741660	19880	19870	19880	19870	158
215	20241227	150100	1590601870	19860	19850	19860	19850	62
216	20241227	150000	1589370840	19860	19850	19860	19850	152
217	20241227	145900	1586353260	19860	19840	19860	19830	61
218	20241227	145800	1585142500	19810	19810	19880	19810	186
219	20241227	145700	1581448820	19820	19830	19840	19820	435
220	20241227	145600	1572821050	19820	19810	19860	19810	185
221	20241227	145500	1569152270	19860	19850	19860	19820	251
222	20241227	145400	1564169980	19870	19800	19870	19800	71
223	20241227	145300	1562760580	19800	19810	19810	19780	165
224	20241227	145200	1559493210	19800	19810	19810	19800	24
225	20241227	145100	1559017980	19830	19780	19860	19780	213
226	20241227	145000	1554793800	19790	19800	19800	19770	15
227	20241227	144900	1554497080	19800	19800	19810	19760	486
228	20241227	144800	1544876800	19840	19830	19850	19810	259
229	20241227	144700	1539741550	19860	19830	19860	19820	217
230	20241227	144600	1535439050	19820	19850	19850	19820	458
231	20241227	144500	1526350430	19850	19880	19880	19850	208
232	20241227	144400	1522218150	19880	19870	19900	19870	201
233	20241227	144300	1518220490	19890	19890	19890	19870	167
234	20241227	144200	1514899290	19890	19890	19900	19880	159
235	20241227	144100	1511736840	19880	19870	19890	19870	131
236	20241227	144000	1509133550	19870	19890	19900	19870	289
237	20241227	143900	1503388550	19880	19890	19900	19870	14
238	20241227	143800	1503110150	19890	19880	19890	19880	212
239	20241227	143700	1498894760	19880	19890	19890	19870	72
240	20241227	143600	1497463020	19880	19870	19890	19870	124
241	20241227	143500	1494997950	19880	19880	19880	19860	17
242	20241227	143400	1494660050	19880	19890	19910	19880	178
243	20241227	143300	1491118870	19880	19910	19920	19870	165
244	20241227	143200	1487833550	19920	19910	19920	19860	163
245	20241227	143100	1484587540	19910	19880	19910	19880	1745
246	20241227	143000	1449872770	19880	19880	19880	19860	212
247	20241227	142900	1445658320	19880	19820	19880	19820	609
248	20241227	142800	1433568380	19820	19810	19820	19800	282
249	20241227	142700	1427979310	19840	19850	19850	19810	92
250	20241227	142600	1426154050	19840	19790	19840	19780	312
251	20241227	142500	1419970850	19790	19770	19800	19750	107
252	20241227	142400	1417853600	19780	19780	19790	19770	184
253	20241227	142300	1414214190	19810	19810	19810	19810	68
254	20241227	142200	1412867110	19810	19780	19810	19770	141
255	20241227	142100	1410075940	19780	19810	19810	19780	109
256	20241227	142000	1407917960	19810	19830	19830	19810	76
257	20241227	141900	1406412380	19830	19820	19830	19820	63
258	20241227	141800	1405163210	19820	19830	19840	19820	136
259	20241227	141700	1402467190	19840	19860	19860	19840	135
260	20241227	141600	1399787610	19830	19870	19870	19830	3505
261	20241227	141500	1330283410	19870	19840	19870	19830	208
262	20241227	141400	1326155930	19850	19830	19850	19830	93
263	20241227	141300	1324310780	19830	19810	19830	19810	176
264	20241227	141200	1320821880	19820	19800	19820	19800	488
265	20241227	141100	1311155250	19780	19760	19790	19760	176
266	20241227	141000	1307674660	19770	19780	19780	19770	8
267	20241227	140900	1307516430	19730	19770	19770	19730	677
268	20241227	140800	1294147640	19790	19760	19790	19760	77
269	20241227	140700	1292625100	19750	19740	19750	19730	96
270	20241227	140600	1290729720	19730	19740	19740	19730	17
271	20241227	140500	1290394150	19740	19740	19750	19730	63
272	20241227	140400	1289151000	19750	19750	19750	19730	463
273	20241227	140300	1280013090	19740	19760	19760	19740	8
274	20241227	140200	1279855140	19750	19750	19750	19740	104
275	20241227	140100	1277801240	19750	19730	19750	19730	49
276	20241227	140000	1276833730	19740	19750	19750	19740	57
277	20241227	135900	1275708530	19750	19750	19750	19740	11
278	20241227	135800	1275491350	19750	19760	19760	19750	11
279	20241227	135700	1275274030	19750	19750	19760	19730	111
280	20241227	135600	1273082310	19750	19780	19780	19750	16
281	20241227	135500	1272766220	19780	19720	19780	19720	10
282	20241227	135400	1272568660	19800	19720	19800	19720	66
283	20241227	135300	1271264500	19730	19710	19730	19710	201
284	20241227	135200	1267301970	19720	19720	19720	19710	199
285	20241227	135100	1263378610	19720	19720	19720	19720	9
286	20241227	135000	1263201130	19730	19720	19730	19710	59
287	20241227	134900	1262037660	19720	19720	19730	19720	4
288	20241227	134800	1261958760	19720	19730	19730	19710	21
289	20241227	134700	1261544540	19720	19720	19730	19720	179
290	20241227	134600	1258014240	19710	19710	19710	19710	54
291	20241227	134500	1256949900	19710	19730	19730	19710	270
292	20241227	134400	1251628120	19710	19720	19720	19700	755
293	20241227	134300	1236747100	19740	19730	19740	19720	692
294	20241227	134200	1223099540	19730	19740	19750	19730	471
295	20241227	134100	1213804640	19750	19750	19760	19740	82
296	20241227	134000	1212185110	19740	19750	19760	19740	259
297	20241227	133900	1207070910	19770	19770	19770	19750	63
298	20241227	133800	1205825800	19770	19760	19770	19750	97
299	20241227	133700	1203909590	19770	19770	19770	19770	2
300	20241227	133600	1203870050	19780	19770	19780	19740	74
301	20241227	133500	1202407210	19770	19740	19770	19740	53
302	20241227	133400	1201359480	19740	19750	19760	19730	477
303	20241227	133300	1191943680	19760	19770	19770	19760	34
304	20241227	133200	1191271700	19770	19770	19780	19770	140
305	20241227	133100	1188503430	19770	19760	19770	19760	7
306	20241227	133000	1188365050	19750	19780	19780	19750	156
307	20241227	132900	1185283850	19780	19770	19780	19760	111
308	20241227	132800	1183089980	19760	19750	19760	19750	236
309	20241227	132700	1178428450	19750	19760	19760	19740	19
310	20241227	132600	1178053190	19760	19750	19760	19750	23
311	20241227	132500	1177598920	19750	19760	19760	19750	42
312	20241227	132400	1176769410	19750	19750	19760	19750	11
313	20241227	132300	1176552120	19750	19760	19760	19740	90
314	20241227	132200	1174775170	19760	19750	19760	19750	41
315	20241227	132100	1173965400	19750	19760	19760	19750	64
316	20241227	132000	1172701260	19760	19760	19760	19750	4
317	20241227	131900	1172622230	19760	19770	19770	19760	18
318	20241227	131800	1172266470	19770	19750	19770	19740	93
319	20241227	131700	1170429500	19750	19740	19750	19740	2
320	20241227	131600	1170390010	19740	19750	19750	19730	153
321	20241227	131500	1167370220	19740	19740	19750	19740	71
322	20241227	131400	1165968500	19740	19730	19740	19730	62
323	20241227	131300	1164745180	19740	19730	19740	19730	39
324	20241227	131200	1163975350	19740	19750	19750	19730	115
325	20241227	131100	1161706160	19750	19740	19750	19730	505
326	20241227	131000	1151737130	19750	19770	19780	19750	10
327	20241227	130900	1151539480	19770	19730	19770	19730	150
328	20241227	130800	1148578830	19730	19760	19760	19730	1707
329	20241227	130700	1114863240	19780	19770	19780	19770	80
330	20241227	130600	1113281610	19770	19770	19770	19760	25
331	20241227	130500	1112787370	19760	19770	19770	19760	67
332	20241227	130400	1111463390	19770	19770	19770	19770	77
333	20241227	130300	1109941100	19770	19780	19780	19770	4
334	20241227	130200	1109862010	19770	19780	19780	19770	75
335	20241227	130100	1108379210	19770	19790	19790	19770	215
336	20241227	130000	1104128530	19790	19780	19790	19780	99
337	20241227	125900	1102169900	19780	19780	19780	19780	2
338	20241227	125800	1102130340	19780	19790	19790	19780	23
339	20241227	125700	1101675360	19780	19780	19800	19780	95
340	20241227	125600	1099795500	19780	19790	19790	19780	276
341	20241227	125500	1094334920	19800	19800	19800	19790	12
342	20241227	125400	1094097340	19800	19800	19800	19800	14
343	20241227	125300	1093820140	19810	19800	19810	19790	58
344	20241227	125200	1092671350	19810	19810	19810	19800	94
345	20241227	125100	1090810060	19800	19800	19800	19800	32
346	20241227	125000	1090176460	19810	19810	19830	19810	78
347	20241227	124900	1088631140	19810	19800	19810	19800	6
348	20241227	124800	1088512290	19790	19800	19810	19790	179
349	20241227	124700	1084969460	19800	19810	19810	19800	24
350	20241227	124600	1084494230	19810	19800	19810	19800	50
351	20241227	124500	1083504130	19800	19800	19810	19800	19
352	20241227	124400	1083127850	19800	19800	19810	19800	5
353	20241227	124300	1083028840	19800	19820	19820	19800	14
354	20241227	124200	1082751530	19820	19810	19820	19800	138
355	20241227	124100	1080018270	19800	19820	19820	19800	53
356	20241227	124000	1078968810	19820	19820	19820	19810	37
357	20241227	123900	1078235760	19830	19820	19830	19810	63
358	20241227	123800	1076986880	19830	19810	19830	19800	19
359	20241227	123700	1076610400	19830	19820	19830	19820	2
360	20241227	123600	1076570750	19800	19860	19860	19800	8
361	20241227	123500	1076411950	19860	19810	19860	19810	47
362	20241227	123400	1075479610	19810	19810	19810	19810	47
363	20241227	123300	1074548540	19830	19820	19830	19800	155
364	20241227	123200	1071476410	19820	19820	19830	19820	44
365	20241227	123100	1070604170	19810	19810	19820	19810	9
366	20241227	123000	1070425830	19810	19810	19810	19800	55
367	20241227	122900	1069336790	19810	19810	19810	19810	55
368	20241227	122800	1068247240	19820	19800	19820	19800	48
369	20241227	122700	1067296170	19800	19800	19800	19790	45
370	20241227	122600	1066405180	19800	19790	19800	19790	149
371	20241227	122500	1063455980	19790	19780	19790	19780	94
372	20241227	122400	1061596550	19780	19780	19780	19780	12
373	20241227	122300	1061359190	19780	19780	19780	19760	82
374	20241227	122200	1059738260	19770	19770	19770	19770	102
375	20241227	122100	1057721720	19770	19770	19780	19770	77
376	20241227	122000	1056199030	19760	19770	19780	19760	124
377	20241227	121900	1053748110	19790	19790	19790	19760	59
378	20241227	121800	1052581820	19790	19780	19790	19780	467
379	20241227	121700	1043344550	19780	19770	19780	19770	228
380	20241227	121600	1038835240	19760	19770	19780	19760	31
381	20241227	121500	1038222570	19780	19780	19780	19780	48
382	20241227	121400	1037273130	19770	19770	19780	19770	47
383	20241227	121300	1036343490	19790	19780	19790	19750	104
384	20241227	121200	1034288070	19780	19800	19800	19780	76
385	20241227	121100	1032784710	19800	19790	19800	19790	56
386	20241227	121000	1031676410	19790	19780	19790	19770	79
387	20241227	120900	1030113820	19780	19760	19780	19750	78
388	20241227	120800	1028572220	19760	19770	19770	19760	4
389	20241227	120700	1028493150	19760	19780	19780	19760	124
390	20241227	120600	1026042010	19760	19770	19790	19760	9
391	20241227	120500	1025864030	19760	19790	19790	19760	245
392	20241227	120400	1021022640	19800	19780	19800	19770	160
393	20241227	120300	1017859190	19800	19800	19800	19770	1831
394	20241227	120200	981627310	19810	19800	19810	19800	9
395	20241227	120100	981449030	19810	19790	19810	19790	120
396	20241227	120000	979073020	19800	19810	19810	19790	643
397	20241227	115900	966342020	19810	19810	19820	19800	531
398	20241227	115800	955827860	19810	19820	19820	19810	34
399	20241227	115700	955154300	19810	19820	19830	19810	254
400	20241227	115600	950122310	19830	19820	19830	19810	132
401	20241227	115500	947506240	19820	19820	19830	19820	56
402	20241227	115400	946396270	19830	19830	19840	19830	61
403	20241227	115300	945186610	19840	19830	19840	19830	10
404	20241227	115200	944988300	19830	19840	19840	19830	54
405	20241227	115100	943917470	19840	19840	19840	19810	25
406	20241227	115000	943421880	19840	19870	19870	19830	56
407	20241227	114900	942311100	19870	19840	19870	19830	79
408	20241227	114800	940742810	19860	19840	19860	19840	109
409	20241227	114700	938579120	19840	19840	19840	19840	59
410	20241227	114600	937408560	19850	19850	19850	19840	9
411	20241227	114500	937229960	19850	19820	19850	19820	53
412	20241227	114400	936178730	19810	19820	19820	19810	81
413	20241227	114300	934573820	19820	19830	19830	19810	521
414	20241227	114200	924252550	19830	19830	19830	19830	43
415	20241227	114100	923399860	19820	19830	19830	19820	7
416	20241227	114000	923261060	19840	19840	19840	19830	38
417	20241227	113900	922507150	19820	19850	19850	19820	226
418	20241227	113800	918027310	19850	19830	19850	19830	62
419	20241227	113700	916797830	19830	19840	19850	19830	42
420	20241227	113600	915964880	19850	19850	19850	19850	11
421	20241227	113500	915746530	19860	19850	19860	19840	51
422	20241227	113400	914734010	19840	19840	19840	19830	136
423	20241227	113300	912036020	19850	19840	19850	19840	7
424	20241227	113200	911897120	19830	19830	19840	19830	113
425	20241227	113100	909655310	19850	19830	19860	19830	97
426	20241227	113000	907730780	19830	19830	19830	19830	12
427	20241227	112900	907492820	19840	19850	19850	19840	255
428	20241227	112800	902433600	19850	19830	19850	19830	335
429	20241227	112700	895787260	19830	19830	19830	19830	6
430	20241227	112600	895668280	19820	19830	19830	19820	59
431	20241227	112500	894498840	19830	19830	19830	19830	13
432	20241227	112400	894241050	19830	19840	19840	19830	62
433	20241227	112300	893011140	19840	19850	19850	19840	31
434	20241227	112200	892395980	19870	19850	19870	19850	5
435	20241227	112100	892296650	19850	19880	19880	19850	21
436	20241227	112000	891879570	19880	19860	19880	19860	66
437	20241227	111900	890568400	19860	19850	19860	19850	89
438	20241227	111800	888801700	19860	19860	19860	19860	12
439	20241227	111700	888563380	19860	19870	19870	19860	52
440	20241227	111600	887530220	19870	19860	19870	19860	74
441	20241227	111500	886060470	19870	19880	19880	19870	19
442	20241227	111400	885682920	19880	19880	19880	19880	20
443	20241227	111300	885285320	19870	19880	19890	19870	58
444	20241227	111200	884131800	19880	19880	19880	19880	21
445	20241227	111100	883714320	19900	19890	19900	19890	116
446	20241227	111000	881406970	19860	19830	19900	19830	42
447	20241227	110900	880572760	19820	19820	19830	19820	32
448	20241227	110800	879938470	19810	19820	19820	19800	453
449	20241227	110700	870966420	19820	19830	19830	19800	1987
450	20241227	110600	831603830	19830	19820	19830	19810	140
451	20241227	110500	828829470	19820	19820	19820	19810	13
452	20241227	110400	828571850	19810	19820	19820	19810	59
453	20241227	110300	827403000	19820	19820	19820	19820	268
454	20241227	110200	822091240	19820	19820	19820	19810	69
455	20241227	110100	820724160	19830	19830	19830	19820	254
456	20241227	110000	815689690	19830	19850	19850	19830	12
457	20241227	105900	815451650	19850	19840	19850	19830	157
458	20241227	105800	812336830	19830	19840	19840	19830	8
459	20241227	105700	812178140	19850	19840	19850	19820	45
460	20241227	105600	811285720	19850	19850	19850	19850	6
461	20241227	105500	811166620	19850	19820	19850	19820	89
462	20241227	105400	809401900	19820	19830	19830	19820	15
463	20241227	105300	809104480	19820	19850	19850	19820	85
464	20241227	105200	807419060	19850	19820	19850	19820	89
465	20241227	105100	805654260	19830	19840	19840	19830	5
466	20241227	105000	805555100	19850	19830	19850	19810	264
467	20241227	104900	800323710	19830	19820	19830	19820	221
468	20241227	104800	795943370	19820	19840	19840	19820	1405
469	20241227	104700	768095370	19840	19830	19850	19830	59
470	20241227	104600	766925270	19830	19860	19860	19830	64
471	20241227	104500	765656040	19870	19840	19870	19830	782
472	20241227	104400	750147010	19840	19840	19860	19840	340
473	20241227	104300	743395400	19840	19840	19840	19840	97
474	20241227	104200	741470920	19850	19860	19870	19850	97
475	20241227	104100	739545120	19860	19860	19860	19860	44
476	20241227	104000	738671280	19840	19890	19890	19840	114
477	20241227	103900	736407670	19890	19900	19900	19870	28
478	20241227	103800	735851160	19900	19900	19900	19900	43
479	20241227	103700	734995460	19900	19910	19910	19870	68
480	20241227	103600	733643690	19870	19890	19910	19870	127
481	20241227	103500	731118750	19900	19860	19900	19850	230
482	20241227	103400	726546190	19860	19850	19860	19850	106
483	20241227	103300	724441530	19850	19850	19850	19840	70
484	20241227	103200	723052590	19840	19850	19850	19840	73
485	20241227	103100	721603720	19850	19850	19850	19850	5
486	20241227	103000	721504470	19850	19840	19860	19840	71
487	20241227	102900	720095550	19850	19830	19850	19830	177
488	20241227	102800	716584550	19830	19830	19830	19820	227
489	20241227	102700	712085140	19830	19830	19830	19830	87
490	20241227	102600	710359930	19830	19840	19840	19830	137
491	20241227	102500	707643160	19830	19830	19840	19830	117
492	20241227	102400	705323040	19830	19840	19850	19830	143
493	20241227	102300	702486770	19840	19840	19850	19830	242
494	20241227	102200	697687540	19840	19880	19880	19830	3580
495	20241227	102100	626605540	19880	19880	19880	19880	213
496	20241227	102000	622371100	19880	19890	19890	19880	74
497	20241227	101900	620899740	19890	19880	19890	19880	7
498	20241227	101800	620760520	19890	19880	19890	19880	149
499	20241227	101700	617797000	19880	19890	19890	19880	150
500	20241227	101600	614814990	19880	19880	19890	19870	82
501	20241227	101500	613184140	19880	19890	19900	19880	902
502	20241227	101400	595247070	19890	19910	19910	19890	1344
503	20241227	101300	568501920	19910	19940	19940	19910	86
504	20241227	101200	566789000	19940	19900	19950	19900	252
505	20241227	101100	561767250	19900	19920	19920	19900	220
506	20241227	101000	557388000	19910	19920	19920	19900	142
507	20241227	100900	554561100	19910	19910	19920	19910	87
508	20241227	100800	552828890	19910	19920	19920	19910	49
509	20241227	100700	551853250	19930	19910	19930	19900	163
510	20241227	100600	548607290	19900	19900	19900	19890	149
511	20241227	100500	545642690	19910	19900	19910	19900	46
512	20241227	100400	544727070	19890	19920	19920	19890	53
513	20241227	100300	543672020	19910	19910	19910	19910	74
514	20241227	100200	542198680	19910	19930	19930	19910	7
515	20241227	100100	542059270	19930	19920	19930	19910	21
516	20241227	100000	541641090	19910	19910	19910	19890	373
517	20241227	095900	534218760	19910	19930	19940	19910	208
518	20241227	095800	530075790	19930	19950	19960	19930	71
519	20241227	095700	528660020	19960	19960	19960	19950	76
520	20241227	095600	527143560	19960	19960	19960	19960	13
521	20241227	095500	526884080	19960	19960	19970	19960	36
522	20241227	095400	526165430	19960	19920	19960	19920	344
523	20241227	095300	519304700	19900	19890	19900	19880	231
524	20241227	095200	514709310	19860	19880	19880	19860	84
525	20241227	095100	513040870	19870	19890	19890	19870	420
526	20241227	095000	504691790	19900	19920	19920	19880	325
527	20241227	094900	498226830	19920	19920	19940	19900	522
528	20241227	094800	487835350	19920	19950	19950	19920	178
529	20241227	094700	484288210	19940	19980	19980	19930	895
530	20241227	094600	466430110	19980	19970	19980	19970	642
531	20241227	094500	453609100	19980	19990	19990	19980	200
532	20241227	094400	449613030	19980	19990	20000	19980	253
533	20241227	094300	444556050	20000	20000	20050	19990	1185
534	20241227	094200	420857350	19990	19990	20000	19990	71
535	20241227	094100	419438040	19990	20000	20000	19970	22
536	20241227	094000	418998290	20000	19970	20050	19970	74
537	20241227	093900	417517150	19970	19960	19970	19960	46
538	20241227	093800	416598980	19960	19930	19960	19930	109
539	20241227	093700	414425790	19920	19920	19920	19920	70
540	20241227	093600	413031390	19920	19940	19940	19920	189
541	20241227	093500	409266030	19940	19940	19940	19930	67
542	20241227	093400	407930550	19920	19910	19920	19910	39
543	20241227	093300	407154030	19920	19930	19940	19920	85
544	20241227	093200	405460050	19930	19910	19930	19910	175
545	20241227	093100	401973760	19900	19890	19900	19890	179
546	20241227	093000	398412190	19890	19890	19890	19890	50
547	20241227	092900	397417690	19890	19890	19890	19890	11
548	20241227	092800	397198900	19870	19870	19870	19860	87
549	20241227	092700	395470710	19860	19860	19870	19860	188
550	20241227	092600	391736820	19860	19890	19900	19860	1551
551	20241227	092500	360926530	19890	19880	19900	19880	384
552	20241227	092400	353292120	19880	19910	19910	19880	208
553	20241227	092300	349156400	19910	19920	19920	19880	42
554	20241227	092200	348321290	19920	19880	19920	19860	637
555	20241227	092100	335661750	19950	19960	19960	19950	5
556	20241227	092000	335561960	19960	19930	19970	19870	3388
557	20241227	091900	268121940	19930	19920	19930	19910	130
558	20241227	091800	265531720	19910	19970	19970	19910	2837
559	20241227	091700	208993770	19950	19970	19970	19940	184
560	20241227	091600	205323330	19960	19980	19980	19960	57
561	20241227	091500	204185420	19980	19950	19980	19940	120
562	20241227	091400	201791280	19980	19950	19990	19950	184
563	20241227	091300	198120380	19950	19940	20000	19930	249
564	20241227	091200	193154000	19950	19980	20000	19950	383
565	20241227	091100	185505870	19980	19990	20000	19980	621
566	20241227	091000	173091600	19990	19970	19990	19940	55
567	20241227	090900	171994310	19970	19920	19970	19920	121
568	20241227	090800	169581590	19910	19920	19920	19910	402
569	20241227	090700	161575250	19910	19990	19990	19900	1548
570	20241227	090600	130741360	20000	19990	20000	19950	1308
571	20241227	090500	104622060	20100	20000	20100	19980	430
572	20241227	090400	96025590	20000	20100	20100	20000	1069
573	20241227	090300	74574090	20250	20250	20250	20250	0
574	20241227	090200	74574090	20250	20250	20250	20250	0
575	20241227	090100	74574090	20250	20100	20250	20100	274
576	20241227	090000	69043090	20100	20000	20100	19980	3452