KissMeData/022100/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190700	3959796320	19080	19080	19080	19080	12076
3	20241230	190600	3959796320	19080	19080	19080	19080	0
4	20241230	190500	3959796320	19080	19080	19080	19080	0
5	20241230	190400	3959796320	19080	19080	19080	19080	0
6	20241230	190300	3959796320	19080	19080	19080	19080	0
7	20241230	190200	3959796320	19080	19080	19080	19080	0
8	20241230	190100	3959796320	19080	19080	19080	19080	0
9	20241230	190000	3959796320	19080	19080	19080	19080	0
10	20241230	185900	3959796320	19080	19080	19080	19080	0
11	20241230	185800	3959796320	19080	19080	19080	19080	0
12	20241230	185700	3959796320	19080	19080	19080	19080	0
13	20241230	185600	3959796320	19080	19080	19080	19080	0
14	20241230	185500	3959796320	19080	19080	19080	19080	0
15	20241230	185400	3959796320	19080	19080	19080	19080	0
16	20241230	185300	3959796320	19080	19080	19080	19080	0
17	20241230	185200	3959796320	19080	19080	19080	19080	0
18	20241230	185100	3959796320	19080	19080	19080	19080	0
19	20241230	185000	3959796320	19080	19080	19080	19080	0
20	20241230	184900	3959796320	19080	19080	19080	19080	0
21	20241230	184800	3959796320	19080	19080	19080	19080	0
22	20241230	184700	3959796320	19080	19080	19080	19080	0
23	20241230	184600	3959796320	19080	19080	19080	19080	0
24	20241230	184500	3959796320	19080	19080	19080	19080	0
25	20241230	184400	3959796320	19080	19080	19080	19080	0
26	20241230	184300	3959796320	19080	19080	19080	19080	0
27	20241230	184200	3959796320	19080	19080	19080	19080	0
28	20241230	184100	3959796320	19080	19080	19080	19080	0
29	20241230	184000	3959796320	19080	19080	19080	19080	0
30	20241230	183900	3959796320	19080	19080	19080	19080	0
31	20241230	183800	3959796320	19080	19080	19080	19080	0
32	20241230	183700	3959796320	19080	19080	19080	19080	12076
33	20241230	183600	3959796320	19080	19080	19080	19080	0
34	20241230	183500	3959796320	19080	19080	19080	19080	0
35	20241230	183400	3959796320	19080	19080	19080	19080	0
36	20241230	183300	3959796320	19080	19080	19080	19080	0
37	20241230	183200	3959796320	19080	19080	19080	19080	0
38	20241230	183100	3959796320	19080	19080	19080	19080	0
39	20241230	183000	3959796320	19080	19080	19080	19080	0
40	20241230	182900	3959796320	19080	19080	19080	19080	0
41	20241230	182800	3959796320	19080	19080	19080	19080	0
42	20241230	182700	3959796320	19080	19080	19080	19080	0
43	20241230	182600	3959796320	19080	19080	19080	19080	0
44	20241230	182500	3959796320	19080	19080	19080	19080	0
45	20241230	182400	3959796320	19080	19080	19080	19080	0
46	20241230	182300	3959796320	19080	19080	19080	19080	0
47	20241230	182200	3959796320	19080	19080	19080	19080	0
48	20241230	182100	3959796320	19080	19080	19080	19080	0
49	20241230	182000	3959796320	19080	19080	19080	19080	0
50	20241230	181900	3959796320	19080	19080	19080	19080	0
51	20241230	181800	3959796320	19080	19080	19080	19080	0
52	20241230	181700	3959796320	19080	19080	19080	19080	0
53	20241230	181600	3959796320	19080	19080	19080	19080	0
54	20241230	181500	3959796320	19080	19080	19080	19080	0
55	20241230	181400	3959796320	19080	19080	19080	19080	0
56	20241230	181300	3959796320	19080	19080	19080	19080	0
57	20241230	181200	3959796320	19080	19080	19080	19080	0
58	20241230	181100	3959796320	19080	19080	19080	19080	0
59	20241230	181000	3959796320	19080	19080	19080	19080	0
60	20241230	180900	3959796320	19080	19080	19080	19080	0
61	20241230	180800	3959796320	19080	19080	19080	19080	0
62	20241230	180700	3959796320	19080	19080	19080	19080	12076
63	20241230	180600	3959796320	19080	19080	19080	19080	0
64	20241230	180500	3959796320	19080	19080	19080	19080	0
65	20241230	180400	3959796320	19080	19080	19080	19080	0
66	20241230	180300	3959796320	19080	19080	19080	19080	0
67	20241230	180200	3959796320	19080	19080	19080	19080	0
68	20241230	180100	3959796320	19080	19080	19080	19080	0
69	20241230	180000	3959796320	19080	19080	19080	19080	0
70	20241230	175900	3959796320	19080	19080	19080	19080	0
71	20241230	175800	3959796320	19080	19080	19080	19080	0
72	20241230	175700	3959796320	19080	19080	19080	19080	0
73	20241230	175600	3959796320	19080	19080	19080	19080	0
74	20241230	175500	3959796320	19080	19080	19080	19080	0
75	20241230	175400	3959796320	19080	19080	19080	19080	0
76	20241230	175300	3959796320	19080	19080	19080	19080	0
77	20241230	175200	3959796320	19080	19080	19080	19080	0
78	20241230	175100	3959796320	19080	19080	19080	19080	0
79	20241230	175000	3959796320	19080	19080	19080	19080	0
80	20241230	174900	3959796320	19080	19080	19080	19080	0
81	20241230	174800	3959796320	19080	19080	19080	19080	0
82	20241230	174700	3959796320	19080	19080	19080	19080	0
83	20241230	174600	3959796320	19080	19080	19080	19080	0
84	20241230	174500	3959796320	19080	19080	19080	19080	0
85	20241230	174400	3959796320	19080	19080	19080	19080	0
86	20241230	174300	3959796320	19080	19080	19080	19080	0
87	20241230	174200	3959796320	19080	19080	19080	19080	0
88	20241230	174100	3959796320	19080	19080	19080	19080	0
89	20241230	174000	3959796320	19080	19080	19080	19080	0
90	20241230	173900	3959796320	19080	19080	19080	19080	0
91	20241230	173800	3959796320	19080	19080	19080	19080	0
92	20241230	173700	3959796320	19080	19080	19080	19080	12076
93	20241230	173600	3959796320	19080	19080	19080	19080	0
94	20241230	173500	3959796320	19080	19080	19080	19080	0
95	20241230	173400	3959796320	19080	19080	19080	19080	0
96	20241230	173300	3959796320	19080	19080	19080	19080	0
97	20241230	173200	3959796320	19080	19080	19080	19080	0
98	20241230	173100	3959796320	19080	19080	19080	19080	0
99	20241230	173000	3959796320	19080	19080	19080	19080	0
100	20241230	172900	3959796320	19080	19080	19080	19080	0
101	20241230	172800	3959796320	19080	19080	19080	19080	0
102	20241230	172700	3959796320	19080	19080	19080	19080	0
103	20241230	172600	3959796320	19080	19080	19080	19080	0
104	20241230	172500	3959796320	19080	19080	19080	19080	0
105	20241230	172400	3959796320	19080	19080	19080	19080	0
106	20241230	172300	3959796320	19080	19080	19080	19080	0
107	20241230	172200	3959796320	19080	19080	19080	19080	0
108	20241230	172100	3959796320	19080	19080	19080	19080	0
109	20241230	172000	3959796320	19080	19080	19080	19080	0
110	20241230	171900	3959796320	19080	19080	19080	19080	0
111	20241230	171800	3959796320	19080	19080	19080	19080	0
112	20241230	171700	3959796320	19080	19080	19080	19080	0
113	20241230	171600	3959796320	19080	19080	19080	19080	0
114	20241230	171500	3959796320	19080	19080	19080	19080	0
115	20241230	171400	3959796320	19080	19080	19080	19080	0
116	20241230	171300	3959796320	19080	19080	19080	19080	0
117	20241230	171200	3959796320	19080	19080	19080	19080	0
118	20241230	171100	3959796320	19080	19080	19080	19080	0
119	20241230	171000	3959796320	19080	19080	19080	19080	0
120	20241230	170900	3959796320	19080	19080	19080	19080	0
121	20241230	170800	3959796320	19080	19080	19080	19080	0
122	20241230	170700	3959796320	19080	19080	19080	19080	12076
123	20241230	170600	3959796320	19080	19080	19080	19080	0
124	20241230	170500	3959796320	19080	19080	19080	19080	0
125	20241230	170400	3959796320	19080	19080	19080	19080	0
126	20241230	170300	3959796320	19080	19080	19080	19080	0
127	20241230	170200	3959796320	19080	19080	19080	19080	0
128	20241230	170100	3959796320	19080	19080	19080	19080	0
129	20241230	170000	3959796320	19080	19080	19080	19080	0
130	20241230	165900	3959796320	19080	19080	19080	19080	0
131	20241230	165800	3959796320	19080	19080	19080	19080	0
132	20241230	165700	3959796320	19080	19080	19080	19080	0
133	20241230	165600	3959796320	19080	19080	19080	19080	0
134	20241230	165500	3959796320	19080	19080	19080	19080	0
135	20241230	165400	3959796320	19080	19080	19080	19080	0
136	20241230	165300	3959796320	19080	19080	19080	19080	0
137	20241230	165200	3959796320	19080	19080	19080	19080	0
138	20241230	165100	3959796320	19080	19080	19080	19080	0
139	20241230	165000	3959796320	19080	19080	19080	19080	0
140	20241230	164900	3959796320	19080	19080	19080	19080	0
141	20241230	164800	3959796320	19080	19080	19080	19080	0
142	20241230	164700	3959796320	19080	19080	19080	19080	0
143	20241230	164600	3959796320	19080	19080	19080	19080	0
144	20241230	164500	3959796320	19080	19080	19080	19080	0
145	20241230	164400	3959796320	19080	19080	19080	19080	0
146	20241230	164300	3959796320	19080	19080	19080	19080	0
147	20241230	164200	3959796320	19080	19080	19080	19080	0
148	20241230	164100	3959796320	19080	19080	19080	19080	0
149	20241230	164000	3959796320	19080	19080	19080	19080	0
150	20241230	163900	3959796320	19080	19080	19080	19080	0
151	20241230	163800	3959796320	19080	19080	19080	19080	0
152	20241230	163700	3959796320	19080	19080	19080	19080	12076
153	20241230	163600	3959796320	19080	19080	19080	19080	0
154	20241230	163500	3959796320	19080	19080	19080	19080	0
155	20241230	163400	3959796320	19080	19080	19080	19080	0
156	20241230	163300	3959796320	19080	19080	19080	19080	0
157	20241230	163200	3959796320	19080	19080	19080	19080	0
158	20241230	163100	3959796320	19080	19080	19080	19080	0
159	20241230	163000	3959796320	19080	19080	19080	19080	0
160	20241230	162900	3959796320	19080	19080	19080	19080	0
161	20241230	162800	3959796320	19080	19080	19080	19080	0
162	20241230	162700	3959796320	19080	19080	19080	19080	0
163	20241230	162600	3959796320	19080	19080	19080	19080	0
164	20241230	162500	3959796320	19080	19080	19080	19080	0
165	20241230	162400	3959796320	19080	19080	19080	19080	0
166	20241230	162300	3959796320	19080	19080	19080	19080	0
167	20241230	162200	3959796320	19080	19080	19080	19080	0
168	20241230	162100	3959796320	19080	19080	19080	19080	0
169	20241230	162000	3959796320	19080	19080	19080	19080	0
170	20241230	161900	3959796320	19080	19080	19080	19080	0
171	20241230	161800	3959796320	19080	19080	19080	19080	0
172	20241230	161700	3959796320	19080	19080	19080	19080	0
173	20241230	161600	3959796320	19080	19080	19080	19080	0
174	20241230	161500	3959796320	19080	19080	19080	19080	0
175	20241230	161400	3959796320	19080	19080	19080	19080	0
176	20241230	161300	3959796320	19080	19080	19080	19080	0
177	20241230	161200	3959796320	19080	19080	19080	19080	0
178	20241230	161100	3959796320	19080	19080	19080	19080	0
179	20241230	161000	3959796320	19080	19080	19080	19080	0
180	20241230	160900	3959796320	19080	19080	19080	19080	0
181	20241230	160800	3959796320	19080	19080	19080	19080	0
182	20241230	160700	3959796320	19080	19080	19080	19080	12076
183	20241230	160600	3959796320	19080	19080	19080	19080	0
184	20241230	160500	3959796320	19080	19080	19080	19080	0
185	20241230	160400	3959796320	19080	19080	19080	19080	0
186	20241230	160300	3959796320	19080	19080	19080	19080	0
187	20241230	160200	3959796320	19080	19080	19080	19080	0
188	20241230	160100	3959796320	19080	19080	19080	19080	0
189	20241230	160000	3959796320	19080	19080	19080	19080	0
190	20241230	155900	3959796320	19080	19080	19080	19080	0
191	20241230	155800	3959796320	19080	19080	19080	19080	0
192	20241230	155700	3959796320	19080	19080	19080	19080	0
193	20241230	155600	3959796320	19080	19080	19080	19080	0
194	20241230	155500	3959796320	19080	19080	19080	19080	0
195	20241230	155400	3959796320	19080	19080	19080	19080	0
196	20241230	155300	3959796320	19080	19080	19080	19080	0
197	20241230	155200	3959796320	19080	19080	19080	19080	0
198	20241230	155100	3959796320	19080	19080	19080	19080	0
199	20241230	155000	3959796320	19080	19080	19080	19080	0
200	20241230	154900	3959796320	19080	19080	19080	19080	0
201	20241230	154800	3959796320	19080	19080	19080	19080	0
202	20241230	154700	3959796320	19080	19080	19080	19080	0
203	20241230	154600	3959796320	19080	19080	19080	19080	0
204	20241230	154500	3959796320	19080	19080	19080	19080	0
205	20241230	154400	3959796320	19080	19080	19080	19080	0
206	20241230	154300	3959796320	19080	19080	19080	19080	0
207	20241230	154200	3959796320	19080	19080	19080	19080	0
208	20241230	154100	3959796320	19080	19080	19080	19080	0
209	20241230	154000	3959796320	19080	19080	19080	19080	0
210	20241230	153900	3959796320	19080	19080	19080	19080	0
211	20241230	153800	3959796320	19080	19080	19080	19080	0
212	20241230	153700	3959796320	19080	19080	19080	19080	12076
213	20241230	153600	3959796320	19080	19080	19080	19080	0
214	20241230	153500	3959796320	19080	19080	19080	19080	0
215	20241230	153400	3959796320	19080	19080	19080	19080	0
216	20241230	153300	3959796320	19080	19080	19080	19080	0
217	20241230	153200	3959796320	19080	19080	19080	19080	0
218	20241230	153100	3959796320	19080	19080	19080	19080	0
219	20241230	153000	3959796320	19080	19080	19080	19080	12076
220	20241230	152900	3729386240	19130	19130	19130	19130	0
221	20241230	152800	3729386240	19130	19130	19130	19130	0
222	20241230	152700	3729386240	19130	19130	19130	19130	0
223	20241230	152600	3729386240	19130	19130	19130	19130	0
224	20241230	152500	3729386240	19130	19130	19130	19130	0
225	20241230	152400	3729386240	19130	19130	19130	19130	0
226	20241230	152300	3729386240	19130	19130	19130	19130	0
227	20241230	152200	3729386240	19130	19130	19130	19130	0
228	20241230	152100	3729386240	19130	19130	19130	19130	0
229	20241230	152000	3729386240	19130	19130	19130	19130	0
230	20241230	151900	3729386240	19130	19130	19160	19120	508
231	20241230	151800	3719664560	19130	19130	19140	19130	642
232	20241230	151700	3707382060	19120	19130	19130	19120	132
233	20241230	151600	3704856990	19130	19110	19130	19110	336
234	20241230	151500	3698432990	19120	19130	19130	19120	596
235	20241230	151400	3687036600	19130	19130	19130	19120	54
236	20241230	151300	3686004080	19120	19130	19130	19120	788
237	20241230	151200	3670937240	19130	19130	19130	19120	63
238	20241230	151100	3669732550	19130	19130	19130	19120	141
239	20241230	151000	3667035470	19130	19140	19140	19130	545
240	20241230	150900	3656607450	19150	19150	19150	19140	336
241	20241230	150800	3650173320	19150	19160	19160	19150	239
242	20241230	150700	3645596440	19160	19160	19160	19150	318
243	20241230	150600	3639504160	19160	19160	19160	19160	488
244	20241230	150500	3630154080	19160	19160	19170	19160	17
245	20241230	150400	3629828350	19160	19170	19180	19160	1464
246	20241230	150300	3601763240	19170	19190	19190	19170	309
247	20241230	150200	3595836280	19210	19210	19210	19200	252
248	20241230	150100	3590996790	19220	19230	19240	19220	565
249	20241230	150000	3580133810	19240	19250	19250	19240	139
250	20241230	145900	3577459440	19250	19240	19250	19240	89
251	20241230	145800	3575746990	19240	19230	19240	19230	178
252	20241230	145700	3572322470	19230	19220	19230	19220	94
253	20241230	145600	3570515090	19230	19240	19240	19230	172
254	20241230	145500	3567207320	19230	19220	19230	19220	699
255	20241230	145400	3553766660	19230	19220	19230	19220	70
256	20241230	145300	3552421160	19200	19210	19210	19200	140
257	20241230	145200	3549732660	19240	19230	19240	19200	640
258	20241230	145100	3537437870	19240	19250	19250	19240	33
259	20241230	145000	3536802630	19250	19250	19250	19240	431
260	20241230	144900	3528508830	19260	19200	19260	19200	374
261	20241230	144800	3521314330	19200	19230	19240	19200	57
262	20241230	144700	3520218060	19240	19230	19240	19230	199
263	20241230	144600	3516390870	19230	19200	19250	19200	101
264	20241230	144500	3514450540	19200	19200	19200	19200	275
265	20241230	144400	3509170540	19200	19200	19200	19180	446
266	20241230	144300	3500613720	19200	19250	19250	19200	721
267	20241230	144200	3486764590	19240	19260	19260	19240	754
268	20241230	144100	3472252970	19260	19230	19260	19230	667
269	20241230	144000	3459415320	19230	19250	19250	19230	151
270	20241230	143900	3456510450	19250	19260	19260	19250	101
271	20241230	143800	3454565800	19260	19230	19260	19230	21
272	20241230	143700	3454161940	19260	19260	19260	19260	143
273	20241230	143600	3451407760	19240	19230	19240	19220	357
274	20241230	143500	3444543640	19230	19220	19230	19220	194
275	20241230	143400	3440813150	19220	19220	19230	19220	106
276	20241230	143300	3438775710	19220	19250	19250	19220	953
277	20241230	143200	3420449330	19250	19270	19270	19240	230
278	20241230	143100	3416023100	19270	19270	19270	19260	202
279	20241230	143000	3412132360	19270	19250	19290	19230	1838
280	20241230	142900	3376697570	19250	19280	19280	19250	129
281	20241230	142800	3374211050	19290	19290	19290	19280	192
282	20241230	142700	3370509160	19290	19280	19290	19280	188
283	20241230	142600	3366883440	19270	19250	19270	19240	1853
284	20241230	142500	3331212190	19250	19250	19250	19250	1217
285	20241230	142400	3307784940	19250	19240	19250	19230	674
286	20241230	142300	3294817180	19230	19230	19230	19230	20
287	20241230	142200	3294432580	19230	19240	19240	19230	395
288	20241230	142100	3286834930	19230	19240	19240	19230	145
289	20241230	142000	3284046530	19240	19240	19250	19230	144
290	20241230	141900	3281276870	19240	19240	19240	19240	13
291	20241230	141800	3281026750	19240	19240	19240	19230	65
292	20241230	141700	3279776180	19240	19240	19240	19240	11
293	20241230	141600	3279564540	19250	19240	19250	19240	492
294	20241230	141500	3270098060	19250	19260	19260	19250	338
295	20241230	141400	3263591530	19260	19260	19260	19260	279
296	20241230	141300	3258217990	19260	19270	19270	19260	154
297	20241230	141200	3255251940	19270	19260	19270	19260	83
298	20241230	141100	3253652830	19260	19270	19270	19260	33
299	20241230	141000	3253017030	19270	19290	19290	19260	342
300	20241230	140900	3246424750	19300	19300	19300	19290	1044
301	20241230	140800	3226276600	19290	19280	19300	19280	1115
302	20241230	140700	3204766940	19290	19280	19290	19280	978
303	20241230	140600	3185907440	19270	19270	19280	19270	1002
304	20241230	140500	3166595440	19270	19280	19280	19270	17
305	20241230	140400	3166267720	19280	19270	19290	19270	396
306	20241230	140300	3158634020	19260	19270	19270	19260	141
307	20241230	140200	3155917790	19270	19260	19280	19250	822
308	20241230	140100	3140083430	19260	19260	19260	19250	279
309	20241230	140000	3134710920	19260	19250	19270	19250	380
310	20241230	135900	3127392180	19260	19230	19260	19230	202
311	20241230	135800	3123504440	19250	19230	19260	19230	2440
312	20241230	135700	3076536670	19230	19200	19240	19200	1236
313	20241230	135600	3052786750	19200	19150	19200	19150	1954
314	20241230	135500	3015295600	19140	19120	19140	19110	299
315	20241230	135400	3009580100	19120	19120	19130	19120	294
316	20241230	135300	3003958650	19110	19120	19120	19110	82
317	20241230	135200	3002391500	19120	19110	19120	19110	3
318	20241230	135100	3002334150	19110	19110	19130	19110	187
319	20241230	135000	2998757840	19130	19110	19130	19110	156
320	20241230	134900	2995774760	19110	19100	19110	19100	210
321	20241230	134800	2991762860	19130	19130	19130	19100	174
322	20241230	134700	2988439340	19100	19100	19120	19100	111
323	20241230	134600	2986319220	19090	19120	19120	19090	77
324	20241230	134500	2984847740	19140	19090	19140	19090	265
325	20241230	134400	2979776490	19100	19090	19100	19090	106
326	20241230	134300	2977752560	19080	19070	19080	19070	823
327	20241230	134200	2962049920	19070	19070	19070	19070	27
328	20241230	134100	2961535030	19070	19050	19070	19050	265
329	20241230	134000	2956481840	19050	19060	19060	19050	17
330	20241230	133900	2956157840	19020	19010	19020	19010	250
331	20241230	133800	2951403740	19010	19010	19020	19010	174
332	20241230	133700	2948095380	19010	19010	19010	19010	119
333	20241230	133600	2945833190	19010	19000	19010	19000	612
334	20241230	133500	2934199210	19000	19020	19020	19000	1742
335	20241230	133400	2901095140	19020	19020	19020	19020	128
336	20241230	133300	2898660580	19020	19020	19030	19020	439
337	20241230	133200	2890309350	19020	19030	19030	19010	1226
338	20241230	133100	2866987440	19030	19050	19070	19030	721
339	20241230	133000	2853258210	19050	19070	19070	19050	97
340	20241230	132900	2851409360	19070	19060	19070	19050	233
341	20241230	132800	2846968900	19060	19050	19070	19050	139
342	20241230	132700	2844319770	19070	19050	19070	19040	1286
343	20241230	132600	2819822050	19050	19050	19050	19050	205
344	20241230	132500	2815916800	19040	19060	19060	19040	1893
345	20241230	132400	2779855250	19060	19060	19060	19060	460
346	20241230	132300	2771087650	19060	19060	19070	19060	405
347	20241230	132200	2763368340	19060	19070	19070	19060	119
348	20241230	132100	2761099410	19070	19070	19070	19060	148
349	20241230	132000	2758278050	19080	19070	19080	19070	210
350	20241230	131900	2754272550	19070	19070	19070	19060	61
351	20241230	131800	2753109310	19060	19060	19060	19060	375
352	20241230	131700	2745961810	19060	19060	19060	19060	74
353	20241230	131600	2744551370	19060	19090	19090	19050	2005
354	20241230	131500	2706329510	19080	19100	19100	19080	753
355	20241230	131400	2691954990	19100	19140	19140	19100	2801
356	20241230	131300	2638411580	19130	19140	19140	19130	136
357	20241230	131200	2635808740	19140	19160	19160	19130	83
358	20241230	131100	2634220000	19160	19160	19160	19160	136
359	20241230	131000	2631614240	19160	19160	19160	19160	36
360	20241230	130900	2630924480	19160	19130	19160	19130	129
361	20241230	130800	2628455000	19150	19130	19150	19130	414
362	20241230	130700	2620533150	19130	19120	19130	19110	4089
363	20241230	130600	2542389460	19110	19130	19130	19110	194
364	20241230	130500	2538681250	19130	19120	19130	19110	44
365	20241230	130400	2537840190	19110	19110	19110	19110	831
366	20241230	130300	2521959780	19120	19120	19130	19120	689
367	20241230	130200	2508785990	19120	19110	19120	19110	61
368	20241230	130100	2507620170	19110	19100	19110	19100	22
369	20241230	130000	2507199760	19100	19090	19100	19090	30
370	20241230	125900	2506626860	19100	19100	19100	19090	60
371	20241230	125800	2505481260	19100	19100	19100	19100	438
372	20241230	125700	2497115460	19100	19110	19120	19100	1205
373	20241230	125600	2474097190	19110	19120	19120	19110	71
374	20241230	125500	2472740250	19120	19120	19120	19120	212
375	20241230	125400	2468686810	19120	19110	19120	19100	491
376	20241230	125300	2459303090	19100	19100	19110	19100	14
377	20241230	125200	2459035660	19110	19110	19110	19110	10
378	20241230	125100	2458844560	19110	19100	19110	19100	3
379	20241230	125000	2458787250	19110	19100	19110	19100	880
380	20241230	124900	2441974210	19100	19100	19110	19100	71
381	20241230	124800	2440618080	19100	19110	19110	19100	1084
382	20241230	124700	2419913630	19100	19090	19100	19090	142
383	20241230	124600	2417202130	19100	19100	19100	19090	781
384	20241230	124500	2402286840	19100	19120	19120	19100	494
385	20241230	124400	2392846880	19110	19120	19120	19110	22
386	20241230	124300	2392426340	19120	19120	19120	19110	59
387	20241230	124200	2391298460	19120	19110	19120	19110	164
388	20241230	124100	2388163780	19120	19110	19120	19110	186
389	20241230	124000	2384609280	19120	19130	19130	19110	661
390	20241230	123900	2371972830	19130	19140	19140	19130	442
391	20241230	123800	2363517340	19140	19140	19150	19130	107
392	20241230	123700	2361469440	19140	19140	19140	19140	1
393	20241230	123600	2361450300	19130	19130	19140	19130	9
394	20241230	123500	2361278110	19130	19130	19140	19130	30
395	20241230	123400	2360704160	19140	19140	19140	19130	170
396	20241230	123300	2357451540	19150	19150	19150	19150	2
397	20241230	123200	2357413240	19130	19130	19130	19130	52
398	20241230	123100	2356418480	19120	19130	19140	19120	670
399	20241230	123000	2343601300	19130	19130	19130	19120	183
400	20241230	122900	2340100730	19120	19160	19160	19120	762
401	20241230	122800	2325520270	19150	19150	19160	19150	135
402	20241230	122700	2322935010	19150	19160	19160	19150	97
403	20241230	122600	2321077440	19160	19180	19180	19160	7
404	20241230	122500	2320943220	19150	19150	19150	19150	0
405	20241230	122400	2320943220	19150	19170	19170	19150	220
406	20241230	122300	2316729660	19150	19150	19150	19150	0
407	20241230	122200	2316729660	19150	19150	19180	19150	274
408	20241230	122100	2311480220	19150	19150	19150	19150	12
409	20241230	122000	2311250420	19140	19130	19140	19130	86
410	20241230	121900	2309604650	19140	19140	19140	19130	233
411	20241230	121800	2305147330	19140	19140	19140	19140	10
412	20241230	121700	2304955930	19140	19140	19140	19130	584
413	20241230	121600	2293783480	19150	19150	19150	19140	150
414	20241230	121500	2290912080	19140	19140	19140	19130	218
415	20241230	121400	2286739760	19130	19130	19140	19130	154
416	20241230	121300	2283793730	19140	19140	19150	19140	95
417	20241230	121200	2281975410	19140	19150	19150	19140	28
418	20241230	121100	2281439440	19140	19150	19150	19140	398
419	20241230	121000	2273821410	19140	19150	19150	19140	263
420	20241230	120900	2268787570	19140	19150	19150	19140	220
421	20241230	120800	2264575430	19150	19150	19150	19150	122
422	20241230	120700	2262239130	19150	19150	19150	19140	28
423	20241230	120600	2261703130	19150	19140	19150	19140	94
424	20241230	120500	2259903050	19140	19140	19150	19140	256
425	20241230	120400	2255003200	19140	19150	19150	19140	373
426	20241230	120300	2247863420	19140	19140	19140	19130	218
427	20241230	120200	2243691200	19140	19140	19140	19140	266
428	20241230	120100	2238599960	19140	19140	19140	19140	23
429	20241230	120000	2238159740	19140	19150	19150	19140	504
430	20241230	115900	2228513100	19150	19150	19150	19140	96
431	20241230	115800	2226675510	19150	19140	19150	19140	149
432	20241230	115700	2223822170	19150	19160	19160	19140	1129
433	20241230	115600	2202195410	19170	19170	19170	19160	153
434	20241230	115500	2199262650	19170	19170	19180	19170	135
435	20241230	115400	2196674680	19170	19170	19170	19170	9
436	20241230	115300	2196502150	19170	19170	19170	19170	268
437	20241230	115200	2191364590	19170	19160	19170	19160	311
438	20241230	115100	2185403320	19160	19160	19170	19160	127
439	20241230	115000	2182969980	19170	19180	19180	19170	116
440	20241230	114900	2180746080	19180	19190	19190	19170	1348
441	20241230	114800	2154886960	19180	19190	19190	19180	272
442	20241230	114700	2149669880	19190	19190	19190	19190	9
443	20241230	114600	2149497170	19180	19170	19180	19170	18
444	20241230	114500	2149151940	19180	19180	19180	19180	5
445	20241230	114400	2149056040	19170	19170	19170	19170	194
446	20241230	114300	2145337060	19170	19180	19180	19170	32
447	20241230	114200	2144723600	19170	19170	19170	19170	11
448	20241230	114100	2144512730	19170	19200	19200	19170	3
449	20241230	114000	2144455190	19160	19160	19170	19160	79
450	20241230	113900	2142941530	19160	19160	19180	19160	193
451	20241230	113800	2139242330	19170	19160	19170	19160	114
452	20241230	113700	2137058070	19160	19170	19170	19160	258
453	20241230	113600	2132114720	19170	19180	19180	19160	259
454	20241230	113500	2127149410	19180	19220	19220	19180	1583
455	20241230	113400	2096753650	19220	19230	19230	19220	236
456	20241230	113300	2092217140	19230	19230	19230	19220	34
457	20241230	113200	2091563570	19230	19220	19230	19220	81
458	20241230	113100	2090006010	19220	19220	19220	19220	99
459	20241230	113000	2088103230	19230	19230	19230	19220	97
460	20241230	112900	2086238750	19230	19250	19250	19230	570
461	20241230	112800	2075272410	19260	19250	19260	19240	179
462	20241230	112700	2071826050	19250	19240	19250	19240	64
463	20241230	112600	2070594680	19240	19240	19240	19220	25
464	20241230	112500	2070113870	19210	19220	19230	19210	284
465	20241230	112400	2064656130	19220	19220	19220	19210	248
466	20241230	112300	2059889650	19210	19210	19220	19210	47
467	20241230	112200	2058986750	19220	19220	19220	19220	119
468	20241230	112100	2056699570	19220	19220	19220	19210	1092
469	20241230	112000	2035714040	19220	19220	19220	19210	74
470	20241230	111900	2034291770	19220	19220	19220	19210	103
471	20241230	111800	2032312140	19220	19220	19220	19210	88
472	20241230	111700	2030621620	19220	19220	19220	19220	116
473	20241230	111600	2028392100	19220	19250	19250	19220	147
474	20241230	111500	2025565310	19250	19230	19250	19230	150
475	20241230	111400	2022679300	19240	19240	19240	19240	24
476	20241230	111300	2022217540	19240	19230	19240	19230	47
477	20241230	111200	2021313670	19220	19220	19230	19220	104
478	20241230	111100	2019314770	19220	19220	19220	19220	69
479	20241230	111000	2017988590	19220	19220	19220	19200	7
480	20241230	110900	2017854120	19210	19210	19210	19210	34
481	20241230	110800	2017200980	19210	19200	19210	19200	114
482	20241230	110700	2015011550	19200	19210	19210	19200	147
483	20241230	110600	2012187730	19200	19200	19200	19200	62
484	20241230	110500	2010997330	19180	19190	19200	19180	250
485	20241230	110400	2006199420	19200	19190	19200	19190	71
486	20241230	110300	2004836880	19180	19180	19180	19180	8
487	20241230	110200	2004683440	19200	19200	19200	19200	139
488	20241230	110100	2002014640	19150	19200	19210	19150	1333
489	20241230	110000	1976460260	19190	19230	19230	19190	899
490	20241230	105900	1959197050	19230	19250	19250	19210	219
491	20241230	105800	1954985720	19240	19280	19280	19240	1298
492	20241230	105700	1929988580	19280	19280	19290	19280	291
493	20241230	105600	1924377440	19280	19280	19280	19270	250
494	20241230	105500	1919557560	19280	19280	19290	19280	104
495	20241230	105400	1917552410	19280	19290	19300	19280	328
496	20241230	105300	1911225280	19290	19300	19310	19290	177
497	20241230	105200	1907810750	19270	19300	19310	19270	56
498	20241230	105100	1906729730	19310	19280	19310	19280	442
499	20241230	105000	1898206330	19280	19270	19280	19270	30
500	20241230	104900	1897628100	19270	19290	19300	19270	569
501	20241230	104800	1886652620	19290	19300	19310	19290	136
502	20241230	104700	1884028190	19300	19310	19310	19300	219
503	20241230	104600	1879801410	19310	19300	19320	19300	284
504	20241230	104500	1874316460	19290	19300	19300	19290	779
505	20241230	104400	1859285870	19310	19310	19310	19310	94
506	20241230	104300	1857470730	19310	19290	19310	19290	133
507	20241230	104200	1854903840	19300	19300	19300	19300	302
508	20241230	104100	1849075240	19300	19300	19300	19300	74
509	20241230	104000	1847647040	19310	19300	19310	19300	56
510	20241230	103900	1846566180	19300	19300	19300	19300	67
511	20241230	103800	1845273080	19310	19300	19320	19300	253
512	20241230	103700	1840387020	19310	19320	19320	19310	802
513	20241230	103600	1824893110	19330	19330	19330	19320	213
514	20241230	103500	1820775860	19320	19290	19320	19250	5097
515	20241230	103400	1722421590	19280	19280	19290	19280	78
516	20241230	103300	1720917730	19290	19280	19290	19280	116
517	20241230	103200	1718680120	19290	19280	19290	19280	59
518	20241230	103100	1717542580	19290	19270	19290	19260	207
519	20241230	103000	1713552530	19290	19290	19290	19280	405
520	20241230	102900	1705740500	19290	19300	19300	19290	74
521	20241230	102800	1704312870	19290	19280	19300	19280	2682
522	20241230	102700	1652587130	19270	19270	19280	19270	67
523	20241230	102600	1651296010	19270	19280	19280	19260	185
524	20241230	102500	1647731100	19280	19280	19280	19270	389
525	20241230	102400	1640232760	19280	19260	19280	19260	1502
526	20241230	102300	1611295690	19260	19250	19260	19240	141
527	20241230	102200	1608581320	19250	19260	19260	19250	379
528	20241230	102100	1601285340	19250	19260	19260	19250	64
529	20241230	102000	1600052960	19260	19270	19270	19260	143
530	20241230	101900	1597298700	19260	19250	19270	19250	361
531	20241230	101800	1590348860	19250	19230	19250	19230	384
532	20241230	101700	1582961840	19240	19240	19250	19160	698
533	20241230	101600	1569560000	19240	19250	19260	19240	168
534	20241230	101500	1566326130	19240	19230	19240	19220	344
535	20241230	101400	1559711000	19230	19240	19240	19220	726
536	20241230	101300	1545746290	19240	19270	19270	19240	895
537	20241230	101200	1528519440	19270	19270	19270	19270	463
538	20241230	101100	1519597430	19270	19270	19280	19270	68
539	20241230	101000	1518287040	19270	19280	19280	19270	762
540	20241230	100900	1503603250	19280	19280	19290	19280	212
541	20241230	100800	1499515850	19290	19280	19290	19280	285
542	20241230	100700	1494020350	19280	19250	19280	19250	2600
543	20241230	100600	1443913730	19250	19250	19260	19250	106
544	20241230	100500	1441873200	19250	19250	19260	19250	428
545	20241230	100400	1433630970	19250	19250	19270	19210	3044
546	20241230	100300	1374992770	19210	19250	19250	19210	988
547	20241230	100200	1355983930	19250	19240	19250	19210	325
548	20241230	100100	1349738250	19210	19250	19250	19200	568
549	20241230	100000	1338809570	19250	19200	19250	19180	293
550	20241230	095900	1333175520	19200	19190	19210	19180	2046
551	20241230	095800	1293917930	19190	19200	19200	19190	213
552	20241230	095700	1289830050	19200	19200	19210	19200	444
553	20241230	095600	1281305090	19200	19200	19210	19200	124
554	20241230	095500	1278924270	19200	19210	19210	19200	978
555	20241230	095400	1260138980	19200	19210	19210	19190	496
556	20241230	095300	1250614630	19210	19210	19210	19200	342
557	20241230	095200	1244046390	19210	19230	19230	19210	649
558	20241230	095100	1231576080	19230	19240	19240	19230	310
559	20241230	095000	1225613700	19230	19240	19240	19230	199
560	20241230	094900	1221784960	19240	19240	19260	19240	93
561	20241230	094800	1219994680	19240	19230	19250	19230	94
562	20241230	094700	1218186760	19220	19240	19250	19220	410
563	20241230	094600	1210301920	19240	19230	19260	19230	361
564	20241230	094500	1203356480	19230	19240	19240	19220	118
565	20241230	094400	1201086960	19260	19260	19270	19250	772
566	20241230	094300	1186220380	19260	19250	19260	19250	752
567	20241230	094200	1171741580	19250	19230	19250	19230	351
568	20241230	094100	1164988070	19230	19220	19240	19220	154
569	20241230	094000	1162026070	19220	19230	19240	19210	587
570	20241230	093900	1150738840	19230	19240	19250	19230	156
571	20241230	093800	1147738090	19240	19230	19250	19230	565
572	20241230	093700	1136867570	19230	19200	19230	19200	440
573	20241230	093600	1128415100	19210	19200	19210	19190	291
574	20241230	093500	1122828110	19210	19200	19210	19200	114
575	20241230	093400	1120639270	19210	19240	19240	19210	1104
576	20241230	093300	1099409770	19240	19240	19240	19230	319
577	20241230	093200	1093272510	19230	19230	19240	19200	301
578	20241230	093100	1087485210	19230	19240	19250	19200	108
579	20241230	093000	1085408700	19250	19240	19250	19200	771
580	20241230	092900	1070576110	19240	19220	19240	19210	466
581	20241230	092800	1061616190	19220	19230	19230	19210	993
582	20241230	092700	1042528400	19190	19190	19240	19180	3576
583	20241230	092600	973845950	19180	19180	19190	19180	581
584	20241230	092500	962700290	19160	19160	19180	19140	1910
585	20241230	092400	926104870	19160	19160	19180	19100	848
586	20241230	092300	909887750	19180	19200	19200	19170	1135
587	20241230	092200	888114260	19200	19210	19210	19200	813
588	20241230	092100	872503430	19210	19220	19230	19200	676
589	20241230	092000	859515520	19230	19210	19230	19210	2500
590	20241230	091900	811484060	19210	19220	19220	19200	1027
591	20241230	091800	791755190	19210	19220	19220	19190	862
592	20241230	091700	775193270	19220	19200	19220	19180	3727
593	20241230	091600	703652300	19200	19180	19200	19150	2448
594	20241230	091500	656716610	19160	19160	19180	19150	1207
595	20241230	091400	633581910	19160	19180	19190	19150	782
596	20241230	091300	618585870	19180	19150	19190	19140	2496
597	20241230	091200	570761210	19140	19150	19160	19120	1211
598	20241230	091100	547586010	19150	19100	19170	19070	4738
599	20241230	091000	456998480	19070	19060	19090	19050	3346
600	20241230	090900	393197190	19060	19070	19070	19040	376
601	20241230	090800	386031050	19070	19040	19070	19040	1377
602	20241230	090700	359798330	19040	19050	19070	19030	1321
603	20241230	090600	334637450	19040	19000	19090	19000	1761
604	20241230	090500	301062970	18980	18940	18990	18910	3066
605	20241230	090400	242939040	18900	18880	18940	18880	1025
606	20241230	090300	223559360	18800	18830	18900	18770	704
607	20241230	090200	210318200	18780	18760	18830	18710	4148
608	20241230	090100	132583140	18760	18850	18850	18760	2362
609	20241230	090000	88184640	18850	18910	18910	18780	4651