KissMeData/000240/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183000	2127080390	17840	17840	17840	17840	1416
3	20241224	182900	2127080390	17840	17840	17840	17840	0
4	20241224	182800	2127080390	17840	17840	17840	17840	0
5	20241224	182700	2127080390	17840	17840	17840	17840	0
6	20241224	182600	2127080390	17840	17840	17840	17840	0
7	20241224	182500	2127080390	17840	17840	17840	17840	0
8	20241224	182400	2127080390	17840	17840	17840	17840	0
9	20241224	182300	2127080390	17840	17840	17840	17840	0
10	20241224	182200	2127080390	17840	17840	17840	17840	0
11	20241224	182100	2127080390	17840	17840	17840	17840	0
12	20241224	182000	2127080390	17840	17840	17840	17840	0
13	20241224	181900	2127080390	17840	17840	17840	17840	0
14	20241224	181800	2127080390	17840	17840	17840	17840	0
15	20241224	181700	2127080390	17840	17840	17840	17840	0
16	20241224	181600	2127080390	17840	17840	17840	17840	0
17	20241224	181500	2127080390	17840	17840	17840	17840	0
18	20241224	181400	2127080390	17840	17840	17840	17840	0
19	20241224	181300	2127080390	17840	17840	17840	17840	0
20	20241224	181200	2127080390	17840	17840	17840	17840	0
21	20241224	181100	2127080390	17840	17840	17840	17840	0
22	20241224	181000	2127080390	17840	17840	17840	17840	0
23	20241224	180900	2127080390	17840	17840	17840	17840	0
24	20241224	180800	2127080390	17840	17840	17840	17840	0
25	20241224	180700	2127080390	17840	17840	17840	17840	0
26	20241224	180600	2127080390	17840	17840	17840	17840	0
27	20241224	180500	2127080390	17840	17840	17840	17840	0
28	20241224	180400	2127080390	17840	17840	17840	17840	0
29	20241224	180300	2127080390	17840	17840	17840	17840	0
30	20241224	180200	2127080390	17840	17840	17840	17840	0
31	20241224	180100	2127080390	17840	17840	17840	17840	0
32	20241224	180000	2127080390	17840	17840	17840	17840	1416
33	20241224	175900	2127080390	17840	17840	17840	17840	0
34	20241224	175800	2127080390	17840	17840	17840	17840	0
35	20241224	175700	2127080390	17840	17840	17840	17840	0
36	20241224	175600	2127080390	17840	17840	17840	17840	0
37	20241224	175500	2127080390	17840	17840	17840	17840	0
38	20241224	175400	2127080390	17840	17840	17840	17840	0
39	20241224	175300	2127080390	17840	17840	17840	17840	0
40	20241224	175200	2127080390	17840	17840	17840	17840	0
41	20241224	175100	2127080390	17840	17840	17840	17840	0
42	20241224	175000	2127080390	17840	17840	17840	17840	0
43	20241224	174900	2127080390	17840	17840	17840	17840	0
44	20241224	174800	2127080390	17840	17840	17840	17840	0
45	20241224	174700	2127080390	17840	17840	17840	17840	0
46	20241224	174600	2127080390	17840	17840	17840	17840	0
47	20241224	174500	2127080390	17840	17840	17840	17840	0
48	20241224	174400	2127080390	17840	17840	17840	17840	0
49	20241224	174300	2127080390	17840	17840	17840	17840	0
50	20241224	174200	2127080390	17840	17840	17840	17840	0
51	20241224	174100	2127080390	17840	17840	17840	17840	0
52	20241224	174000	2127080390	17840	17840	17840	17840	0
53	20241224	173900	2127080390	17840	17840	17840	17840	0
54	20241224	173800	2127080390	17840	17840	17840	17840	0
55	20241224	173700	2127080390	17840	17840	17840	17840	0
56	20241224	173600	2127080390	17840	17840	17840	17840	0
57	20241224	173500	2127080390	17840	17840	17840	17840	0
58	20241224	173400	2127080390	17840	17840	17840	17840	0
59	20241224	173300	2127080390	17840	17840	17840	17840	0
60	20241224	173200	2127080390	17840	17840	17840	17840	0
61	20241224	173100	2127080390	17840	17840	17840	17840	0
62	20241224	173000	2127080390	17840	17840	17840	17840	1416
63	20241224	172900	2127080390	17840	17840	17840	17840	0
64	20241224	172800	2127080390	17840	17840	17840	17840	0
65	20241224	172700	2127080390	17840	17840	17840	17840	0
66	20241224	172600	2127080390	17840	17840	17840	17840	0
67	20241224	172500	2127080390	17840	17840	17840	17840	0
68	20241224	172400	2127080390	17840	17840	17840	17840	0
69	20241224	172300	2127080390	17840	17840	17840	17840	0
70	20241224	172200	2127080390	17840	17840	17840	17840	0
71	20241224	172100	2127080390	17840	17840	17840	17840	0
72	20241224	172000	2127080390	17840	17840	17840	17840	0
73	20241224	171900	2127080390	17840	17840	17840	17840	0
74	20241224	171800	2127080390	17840	17840	17840	17840	0
75	20241224	171700	2127080390	17840	17840	17840	17840	0
76	20241224	171600	2127080390	17840	17840	17840	17840	0
77	20241224	171500	2127080390	17840	17840	17840	17840	0
78	20241224	171400	2127080390	17840	17840	17840	17840	0
79	20241224	171300	2127080390	17840	17840	17840	17840	0
80	20241224	171200	2127080390	17840	17840	17840	17840	0
81	20241224	171100	2127080390	17840	17840	17840	17840	0
82	20241224	171000	2127080390	17840	17840	17840	17840	0
83	20241224	170900	2127080390	17840	17840	17840	17840	0
84	20241224	170800	2127080390	17840	17840	17840	17840	0
85	20241224	170700	2127080390	17840	17840	17840	17840	0
86	20241224	170600	2127080390	17840	17840	17840	17840	0
87	20241224	170500	2127080390	17840	17840	17840	17840	0
88	20241224	170400	2127080390	17840	17840	17840	17840	0
89	20241224	170300	2127080390	17840	17840	17840	17840	0
90	20241224	170200	2127080390	17840	17840	17840	17840	0
91	20241224	170100	2127080390	17840	17840	17840	17840	0
92	20241224	170000	2127080390	17840	17840	17840	17840	1416
93	20241224	165900	2127080390	17840	17840	17840	17840	0
94	20241224	165800	2127080390	17840	17840	17840	17840	0
95	20241224	165700	2127080390	17840	17840	17840	17840	0
96	20241224	165600	2127080390	17840	17840	17840	17840	0
97	20241224	165500	2127080390	17840	17840	17840	17840	0
98	20241224	165400	2127080390	17840	17840	17840	17840	0
99	20241224	165300	2127080390	17840	17840	17840	17840	0
100	20241224	165200	2127080390	17840	17840	17840	17840	0
101	20241224	165100	2127080390	17840	17840	17840	17840	0
102	20241224	165000	2127080390	17840	17840	17840	17840	0
103	20241224	164900	2127080390	17840	17840	17840	17840	0
104	20241224	164800	2127080390	17840	17840	17840	17840	0
105	20241224	164700	2127080390	17840	17840	17840	17840	0
106	20241224	164600	2127080390	17840	17840	17840	17840	0
107	20241224	164500	2127080390	17840	17840	17840	17840	0
108	20241224	164400	2127080390	17840	17840	17840	17840	0
109	20241224	164300	2127080390	17840	17840	17840	17840	0
110	20241224	164200	2127080390	17840	17840	17840	17840	0
111	20241224	164100	2127080390	17840	17840	17840	17840	0
112	20241224	164000	2127080390	17840	17840	17840	17840	0
113	20241224	163900	2127080390	17840	17840	17840	17840	0
114	20241224	163800	2127080390	17840	17840	17840	17840	0
115	20241224	163700	2127080390	17840	17840	17840	17840	0
116	20241224	163600	2127080390	17840	17840	17840	17840	0
117	20241224	163500	2127080390	17840	17840	17840	17840	0
118	20241224	163400	2127080390	17840	17840	17840	17840	0
119	20241224	163300	2127080390	17840	17840	17840	17840	0
120	20241224	163200	2127080390	17840	17840	17840	17840	0
121	20241224	163100	2127080390	17840	17840	17840	17840	0
122	20241224	163000	2127080390	17840	17840	17840	17840	1416
123	20241224	162900	2127080390	17840	17840	17840	17840	0
124	20241224	162800	2127080390	17840	17840	17840	17840	0
125	20241224	162700	2127080390	17840	17840	17840	17840	0
126	20241224	162600	2127080390	17840	17840	17840	17840	0
127	20241224	162500	2127080390	17840	17840	17840	17840	0
128	20241224	162400	2127080390	17840	17840	17840	17840	0
129	20241224	162300	2127080390	17840	17840	17840	17840	0
130	20241224	162200	2127080390	17840	17840	17840	17840	0
131	20241224	162100	2127080390	17840	17840	17840	17840	0
132	20241224	162000	2127080390	17840	17840	17840	17840	0
133	20241224	161900	2127080390	17840	17840	17840	17840	0
134	20241224	161800	2127080390	17840	17840	17840	17840	0
135	20241224	161700	2127080390	17840	17840	17840	17840	0
136	20241224	161600	2127080390	17840	17840	17840	17840	0
137	20241224	161500	2127080390	17840	17840	17840	17840	0
138	20241224	161400	2127080390	17840	17840	17840	17840	0
139	20241224	161300	2127080390	17840	17840	17840	17840	0
140	20241224	161200	2127080390	17840	17840	17840	17840	0
141	20241224	161100	2127080390	17840	17840	17840	17840	0
142	20241224	161000	2127080390	17840	17840	17840	17840	0
143	20241224	160900	2127080390	17840	17840	17840	17840	0
144	20241224	160800	2127080390	17840	17840	17840	17840	0
145	20241224	160700	2127080390	17840	17840	17840	17840	0
146	20241224	160600	2127080390	17840	17840	17840	17840	0
147	20241224	160500	2127080390	17840	17840	17840	17840	0
148	20241224	160400	2127080390	17840	17840	17840	17840	0
149	20241224	160300	2127080390	17840	17840	17840	17840	0
150	20241224	160200	2127080390	17840	17840	17840	17840	0
151	20241224	160100	2127080390	17840	17840	17840	17840	0
152	20241224	160000	2127080390	17840	17840	17840	17840	1416
153	20241224	155900	2127080390	17840	17840	17840	17840	0
154	20241224	155800	2127080390	17840	17840	17840	17840	0
155	20241224	155700	2127080390	17840	17840	17840	17840	0
156	20241224	155600	2127080390	17840	17840	17840	17840	0
157	20241224	155500	2127080390	17840	17840	17840	17840	0
158	20241224	155400	2127080390	17840	17840	17840	17840	0
159	20241224	155300	2127080390	17840	17840	17840	17840	0
160	20241224	155200	2127080390	17840	17840	17840	17840	0
161	20241224	155100	2127080390	17840	17840	17840	17840	0
162	20241224	155000	2127080390	17840	17840	17840	17840	0
163	20241224	154900	2127080390	17840	17840	17840	17840	0
164	20241224	154800	2127080390	17840	17840	17840	17840	0
165	20241224	154700	2127080390	17840	17840	17840	17840	0
166	20241224	154600	2127080390	17840	17840	17840	17840	0
167	20241224	154500	2127080390	17840	17840	17840	17840	0
168	20241224	154400	2127080390	17840	17840	17840	17840	0
169	20241224	154300	2127080390	17840	17840	17840	17840	0
170	20241224	154200	2127080390	17840	17840	17840	17840	0
171	20241224	154100	2127080390	17840	17840	17840	17840	0
172	20241224	154000	2127080390	17840	17840	17840	17840	0
173	20241224	153900	2127080390	17840	17840	17840	17840	0
174	20241224	153800	2127080390	17840	17840	17840	17840	0
175	20241224	153700	2127080390	17840	17840	17840	17840	0
176	20241224	153600	2127080390	17840	17840	17840	17840	0
177	20241224	153500	2127080390	17840	17840	17840	17840	0
178	20241224	153400	2127080390	17840	17840	17840	17840	0
179	20241224	153300	2127080390	17840	17840	17840	17840	0
180	20241224	153200	2127080390	17840	17840	17840	17840	0
181	20241224	153100	2127080390	17840	17840	17840	17840	0
182	20241224	153000	2127080390	17840	17840	17840	17840	2832
183	20241224	152900	2101818950	17810	17810	17810	17810	0
184	20241224	152800	2101818950	17810	17810	17810	17810	0
185	20241224	152700	2101818950	17810	17810	17810	17810	0
186	20241224	152600	2101818950	17810	17810	17810	17810	0
187	20241224	152500	2101818950	17810	17810	17810	17810	0
188	20241224	152400	2101818950	17810	17810	17810	17810	0
189	20241224	152300	2101818950	17810	17810	17810	17810	0
190	20241224	152200	2101818950	17810	17810	17810	17810	0
191	20241224	152100	2101818950	17810	17810	17810	17810	0
192	20241224	152000	2101818950	17810	17810	17810	17810	0
193	20241224	151900	2101818950	17810	17820	17820	17790	295
194	20241224	151800	2096565940	17800	17800	17800	17800	11
195	20241224	151700	2096370140	17830	17790	17830	17780	462
196	20241224	151600	2088151840	17790	17790	17790	17780	500
197	20241224	151500	2079261250	17780	17790	17790	17780	161
198	20241224	151400	2076398450	17800	17780	17800	17780	291
199	20241224	151300	2071223480	17790	17780	17800	17780	154
200	20241224	151200	2068484680	17780	17790	17790	17770	206
201	20241224	151100	2064823920	17800	17780	17800	17770	938
202	20241224	151000	2048146340	17780	17800	17800	17780	720
203	20241224	150900	2035343600	17780	17790	17800	17780	297
204	20241224	150800	2030060970	17780	17790	17790	17780	283
205	20241224	150700	2025027030	17800	17790	17800	17790	121
206	20241224	150600	2022874310	17800	17800	17800	17790	143
207	20241224	150500	2020330270	17790	17800	17800	17790	219
208	20241224	150400	2016433010	17800	17800	17800	17790	169
209	20241224	150300	2013426380	17800	17800	17810	17790	153
210	20241224	150200	2010703290	17810	17820	17840	17810	104
211	20241224	150100	2008849910	17840	17830	17840	17800	355
212	20241224	150000	2002521810	17830	17800	17830	17790	331
213	20241224	145900	1996625770	17820	17790	17820	17790	1041
214	20241224	145800	1978095230	17800	17790	17800	17790	111
215	20241224	145700	1976120320	17790	17790	17800	17780	144
216	20241224	145600	1973558800	17790	17790	17800	17780	158
217	20241224	145500	1970748140	17800	17800	17800	17790	165
218	20241224	145400	1967812570	17790	17800	17800	17790	149
219	20241224	145300	1965161650	17800	17790	17800	17790	163
220	20241224	145200	1962261660	17800	17800	17800	17790	114
221	20241224	145100	1960233460	17780	17790	17800	17780	169
222	20241224	145000	1957227590	17780	17790	17800	17780	153
223	20241224	144900	1954506510	17800	17800	17800	17790	106
224	20241224	144800	1952620640	17800	17790	17800	17780	1003
225	20241224	144700	1934778150	17790	17790	17790	17780	96
226	20241224	144600	1933071140	17790	17790	17790	17780	188
227	20241224	144500	1929727510	17790	17790	17790	17790	35
228	20241224	144400	1929104860	17790	17780	17790	17780	173
229	20241224	144300	1926028690	17790	17790	17790	17780	208
230	20241224	144200	1922329120	17780	17790	17790	17780	70
231	20241224	144100	1921084390	17790	17780	17790	17780	52
232	20241224	144000	1920159710	17790	17790	17790	17780	114
233	20241224	143900	1918131690	17790	17790	17790	17780	42
234	20241224	143800	1917384660	17790	17790	17790	17780	127
235	20241224	143700	1915125540	17790	17790	17790	17780	31
236	20241224	143600	1914574160	17790	17790	17790	17780	83
237	20241224	143500	1913098220	17790	17780	17790	17780	187
238	20241224	143400	1909772430	17790	17790	17790	17780	111
239	20241224	143300	1907797930	17780	17790	17790	17780	114
240	20241224	143200	1905770860	17790	17790	17790	17780	332
241	20241224	143100	1899866610	17790	17790	17790	17780	18
242	20241224	143000	1899546440	17790	17790	17790	17780	31
243	20241224	142900	1898994990	17790	17790	17790	17780	105
244	20241224	142800	1897127100	17790	17790	17790	17790	23
245	20241224	142700	1896717930	17790	17790	17790	17780	26
246	20241224	142600	1896255460	17790	17780	17790	17780	448
247	20241224	142500	1888288790	17790	17790	17800	17780	417
248	20241224	142400	1880873010	17800	17800	17800	17800	51
249	20241224	142300	1879965210	17790	17810	17810	17790	263
250	20241224	142200	1875286400	17810	17800	17810	17790	363
251	20241224	142100	1868826840	17800	17780	17800	17770	1753
252	20241224	142000	1837658260	17770	17770	17780	17770	76
253	20241224	141900	1836307100	17780	17810	17810	17770	6779
254	20241224	141800	1715690280	17810	17820	17820	17800	3793
255	20241224	141700	1648145320	17820	17820	17820	17820	83
256	20241224	141600	1646666260	17820	17820	17820	17810	274
257	20241224	141500	1641786130	17820	17820	17820	17820	146
258	20241224	141400	1639184410	17820	17820	17820	17810	354
259	20241224	141300	1632876450	17820	17820	17820	17810	76
260	20241224	141200	1631522690	17820	17830	17840	17810	210
261	20241224	141100	1627779070	17830	17840	17840	17830	63
262	20241224	141000	1626655470	17830	17840	17840	17830	197
263	20241224	140900	1623141080	17840	17850	17860	17840	35
264	20241224	140800	1622516330	17860	17860	17870	17850	105
265	20241224	140700	1620641070	17870	17860	17870	17850	39
266	20241224	140600	1619944480	17860	17870	17880	17860	46
267	20241224	140500	1619122780	17870	17880	17880	17860	66
268	20241224	140400	1617943350	17880	17870	17880	17860	318
269	20241224	140300	1612262570	17870	17870	17870	17860	47
270	20241224	140200	1611422770	17870	17860	17870	17860	354
271	20241224	140100	1605098030	17860	17820	17860	17820	373
272	20241224	140000	1598443920	17820	17820	17820	17810	8
273	20241224	135900	1598301380	17820	17840	17840	17820	173
274	20241224	135800	1595215840	17840	17840	17840	17830	7
275	20241224	135700	1595090970	17840	17850	17850	17830	19
276	20241224	135600	1594752060	17840	17840	17850	17840	93
277	20241224	135500	1593092900	17840	17840	17840	17830	71
278	20241224	135400	1591826310	17840	17840	17840	17830	46
279	20241224	135300	1591005690	17830	17820	17840	17820	59
280	20241224	135200	1589953830	17830	17810	17830	17810	84
281	20241224	135100	1588456970	17820	17850	17850	17820	24
282	20241224	135000	1588029130	17850	17840	17850	17840	323
283	20241224	134900	1582266790	17850	17850	17850	17850	38
284	20241224	134800	1581588490	17850	17850	17850	17840	12
285	20241224	134700	1581374350	17870	17850	17870	17850	471
286	20241224	134600	1572962310	17850	17850	17850	17840	31
287	20241224	134500	1572409120	17850	17850	17850	17850	171
288	20241224	134400	1569356770	17850	17850	17850	17840	60
289	20241224	134300	1568285830	17850	17850	17850	17850	77
290	20241224	134200	1566911380	17850	17820	17850	17820	388
291	20241224	134100	1559991600	17820	17830	17830	17810	61
292	20241224	134000	1558904460	17830	17810	17830	17810	98
293	20241224	133900	1557158320	17810	17800	17820	17800	438
294	20241224	133800	1549355510	17800	17800	17800	17800	260
295	20241224	133700	1544727510	17800	17790	17800	17790	21
296	20241224	133600	1544353800	17800	17800	17800	17800	93
297	20241224	133500	1542698400	17800	17800	17800	17790	25
298	20241224	133400	1542253480	17800	17790	17800	17790	537
299	20241224	133300	1532700130	17790	17780	17790	17780	106
300	20241224	133200	1530814560	17790	17790	17790	17790	51
301	20241224	133100	1529907270	17790	17790	17790	17780	114
302	20241224	133000	1527879360	17790	17780	17790	17780	23
303	20241224	132900	1527470330	17790	17790	17790	17780	13
304	20241224	132800	1527239120	17780	17780	17790	17780	201
305	20241224	132700	1523664220	17790	17790	17790	17780	22
306	20241224	132600	1523272990	17790	17790	17790	17790	60
307	20241224	132500	1522205590	17790	17780	17790	17780	119
308	20241224	132400	1520088870	17780	17770	17790	17770	62
309	20241224	132300	1518986740	17770	17780	17790	17770	1075
310	20241224	132200	1499882970	17790	17790	17790	17790	99
311	20241224	132100	1498121760	17780	17790	17790	17780	9
312	20241224	132000	1497961700	17800	17800	17810	17800	92
313	20241224	131900	1496324090	17800	17800	17800	17790	11
314	20241224	131800	1496128350	17800	17810	17810	17800	206
315	20241224	131700	1492461500	17800	17810	17810	17800	131
316	20241224	131600	1490128690	17810	17800	17810	17800	20
317	20241224	131500	1489772640	17810	17810	17810	17810	14
318	20241224	131400	1489523300	17810	17810	17810	17800	11
319	20241224	131300	1489327450	17810	17810	17810	17800	17
320	20241224	131200	1489024800	17820	17810	17820	17780	171
321	20241224	131100	1485980450	17810	17790	17810	17780	131
322	20241224	131000	1483648000	17790	17790	17790	17780	31
323	20241224	130900	1483096730	17800	17770	17800	17770	662
324	20241224	130800	1471320630	17770	17770	17770	17760	160
325	20241224	130700	1468477490	17770	17760	17770	17760	66
326	20241224	130600	1467305270	17760	17770	17770	17760	102
327	20241224	130500	1465492780	17770	17770	17770	17760	8
328	20241224	130400	1465350650	17760	17790	17790	17760	288
329	20241224	130300	1460232910	17790	17770	17790	17770	498
330	20241224	130200	1451378560	17770	17770	17780	17770	48
331	20241224	130100	1450525230	17770	17780	17780	17770	35
332	20241224	130000	1449903160	17780	17780	17780	17770	30
333	20241224	125900	1449369950	17780	17770	17780	17770	27
334	20241224	125800	1448890080	17780	17780	17780	17770	33
335	20241224	125700	1448303410	17770	17770	17780	17760	108
336	20241224	125600	1446384290	17770	17780	17780	17760	167
337	20241224	125500	1443417800	17780	17780	17780	17760	32
338	20241224	125400	1442849190	17780	17770	17780	17700	1734
339	20241224	125300	1412128830	17770	17770	17770	17760	43
340	20241224	125200	1411364780	17770	17770	17780	17770	91
341	20241224	125100	1409747700	17770	17770	17770	17760	11
342	20241224	125000	1409552280	17770	17770	17780	17770	95
343	20241224	124900	1407864020	17770	17770	17780	17770	32
344	20241224	124800	1407295350	17770	17760	17780	17760	48
345	20241224	124700	1406442450	17770	17760	17770	17760	194
346	20241224	124600	1402996430	17760	17760	17760	17750	34
347	20241224	124500	1402392910	17750	17760	17760	17750	89
348	20241224	124400	1400813110	17750	17770	17770	17750	118
349	20241224	124300	1398717410	17770	17760	17770	17750	73
350	20241224	124200	1397421150	17760	17760	17760	17750	191
351	20241224	124100	1394030740	17760	17770	17780	17760	148
352	20241224	124000	1391401360	17770	17780	17780	17760	24
353	20241224	123900	1390974940	17780	17770	17780	17770	17
354	20241224	123800	1390672810	17780	17780	17780	17770	126
355	20241224	123700	1388432760	17780	17770	17780	17770	64
356	20241224	123600	1387294910	17770	17770	17780	17770	386
357	20241224	123500	1380432230	17770	17750	17780	17750	193
358	20241224	123400	1377003850	17750	17770	17770	17740	122
359	20241224	123300	1374839140	17770	17760	17770	17740	219
360	20241224	123200	1370952850	17770	17750	17770	17750	116
361	20241224	123100	1368892970	17750	17770	17770	17730	121
362	20241224	123000	1366746350	17770	17750	17780	17740	524
363	20241224	122900	1357437900	17740	17730	17750	17730	243
364	20241224	122800	1353127290	17730	17720	17730	17710	106
365	20241224	122700	1351249040	17720	17710	17720	17710	27
366	20241224	122600	1350770820	17720	17720	17720	17710	146
367	20241224	122500	1348185040	17720	17740	17740	17720	195
368	20241224	122400	1344728650	17740	17740	17750	17730	203
369	20241224	122300	1341127510	17740	17740	17740	17730	21
370	20241224	122200	1340755110	17740	17740	17740	17740	17
371	20241224	122100	1340453530	17740	17740	17740	17730	119
372	20241224	122000	1338342710	17740	17740	17740	17730	11
373	20241224	121900	1338147620	17720	17740	17740	17720	53
374	20241224	121800	1337208000	17740	17720	17740	17720	176
375	20241224	121700	1334087890	17710	17730	17730	17710	56
376	20241224	121600	1333095580	17730	17720	17730	17720	46
377	20241224	121500	1332280150	17730	17720	17730	17710	76
378	20241224	121400	1330933440	17720	17700	17730	17700	255
379	20241224	121300	1326418730	17720	17710	17720	17700	446
380	20241224	121200	1318519340	17710	17710	17720	17700	29
381	20241224	121100	1318005820	17710	17710	17710	17700	166
382	20241224	121000	1315066460	17710	17710	17710	17700	181
383	20241224	120900	1311861640	17710	17710	17710	17700	8
384	20241224	120800	1311719980	17710	17710	17710	17700	19
385	20241224	120700	1311383620	17710	17700	17720	17700	41
386	20241224	120600	1310657570	17700	17700	17740	17700	1348
387	20241224	120500	1286797590	17710	17750	17750	17710	621
388	20241224	120400	1275796750	17750	17740	17750	17730	64
389	20241224	120300	1274661430	17740	17750	17750	17740	125
390	20241224	120200	1272442880	17760	17740	17760	17740	154
391	20241224	120100	1269709890	17730	17720	17740	17720	203
392	20241224	120000	1266111310	17730	17720	17740	17720	42
393	20241224	115900	1265366990	17740	17760	17760	17710	103
394	20241224	115800	1263540980	17700	17770	17770	17700	5022
395	20241224	115700	1174607280	17760	17760	17770	17760	131
396	20241224	115600	1172280180	17760	17760	17770	17760	19
397	20241224	115500	1171942690	17770	17770	17770	17760	120
398	20241224	115400	1169811430	17760	17760	17770	17760	393
399	20241224	115300	1162829690	17760	17770	17770	17750	294
400	20241224	115200	1157607410	17770	17760	17770	17760	209
401	20241224	115100	1153894690	17770	17770	17770	17760	26
402	20241224	115000	1153432810	17760	17760	17770	17760	126
403	20241224	114900	1151194150	17770	17770	17770	17760	66
404	20241224	114800	1150021930	17770	17760	17770	17760	168
405	20241224	114700	1147038130	17760	17760	17760	17750	15
406	20241224	114600	1146771790	17750	17750	17760	17750	46
407	20241224	114500	1145955190	17760	17760	17770	17760	238
408	20241224	114400	1141728280	17760	17760	17760	17760	105
409	20241224	114300	1139863480	17750	17760	17760	17750	122
410	20241224	114200	1137696900	17760	17750	17760	17750	104
411	20241224	114100	1135849910	17760	17760	17760	17750	12
412	20241224	114000	1135636860	17760	17760	17760	17750	12
413	20241224	113900	1135423800	17760	17760	17760	17750	96
414	20241224	113800	1133719620	17760	17760	17770	17760	126
415	20241224	113700	1131481820	17760	17760	17760	17750	152
416	20241224	113600	1128782370	17760	17750	17760	17750	107
417	20241224	113500	1126882150	17750	17750	17760	17750	85
418	20241224	113400	1125373390	17760	17750	17760	17750	206
419	20241224	113300	1121716840	17760	17760	17760	17760	14
420	20241224	113200	1121468200	17760	17760	17760	17750	39
421	20241224	113100	1120775690	17760	17750	17760	17750	39
422	20241224	113000	1120083390	17740	17720	17740	17720	99
423	20241224	112900	1118327900	17720	17750	17750	17720	39
424	20241224	112800	1117636670	17760	17690	17760	17690	3581
425	20241224	112700	1054247510	17700	17770	17770	17690	2732
426	20241224	112600	1005866640	17770	17760	17770	17760	45
427	20241224	112500	1005067320	17770	17750	17770	17750	211
428	20241224	112400	1001319660	17760	17780	17780	17760	663
429	20241224	112300	989543640	17770	17770	17800	17770	48
430	20241224	112200	988690490	17770	17800	17810	17760	2434
431	20241224	112100	945401970	17800	17800	17800	17790	136
432	20241224	112000	942981580	17800	17810	17810	17800	231
433	20241224	111900	938868570	17810	17810	17810	17800	20
434	20241224	111800	938512520	17800	17800	17810	17800	69
435	20241224	111700	937284270	17800	17800	17810	17790	514
436	20241224	111600	928134140	17810	17810	17810	17800	12
437	20241224	111500	927920490	17810	17810	17810	17800	107
438	20241224	111400	926015060	17800	17800	17820	17800	627
439	20241224	111300	914847420	17800	17810	17810	17800	62
440	20241224	111200	913743780	17800	17810	17810	17800	176
441	20241224	111100	910610930	17810	17810	17810	17800	23
442	20241224	111000	910201390	17800	17800	17810	17800	98
443	20241224	110900	908456940	17810	17800	17820	17790	728
444	20241224	110800	895501470	17810	17810	17840	17810	156
445	20241224	110700	892721520	17860	17860	17870	17800	461
446	20241224	110600	884488200	17860	17890	17890	17780	4252
447	20241224	110500	808685760	17890	17890	17890	17890	42
448	20241224	110400	807934380	17890	17900	17900	17890	54
449	20241224	110300	806968280	17900	17890	17900	17890	248
450	20241224	110200	802531520	17890	17890	17890	17880	47
451	20241224	110100	801690740	17890	17900	17900	17880	12
452	20241224	110000	801476100	17900	17890	17900	17880	98
453	20241224	105900	799722930	17890	17890	17890	17880	88
454	20241224	105800	798149000	17890	17890	17890	17880	105
455	20241224	105700	796270610	17890	17890	17890	17880	258
456	20241224	105600	791655160	17890	17890	17890	17880	129
457	20241224	105500	789347400	17890	17880	17890	17880	24
458	20241224	105400	788918110	17880	17890	17890	17880	53
459	20241224	105300	787970270	17890	17890	17890	17880	229
460	20241224	105200	783873520	17890	17890	17890	17880	140
461	20241224	105100	781369120	17890	17890	17890	17880	103
462	20241224	105000	779527260	17890	17890	17890	17880	18
463	20241224	104900	779205310	17890	17890	17900	17880	251
464	20241224	104800	774715050	17900	17900	17900	17890	30
465	20241224	104700	774178140	17900	17900	17900	17890	27
466	20241224	104600	773694890	17900	17910	17910	17890	223
467	20241224	104500	769703990	17910	17910	17910	17900	32
468	20241224	104400	769130930	17910	17910	17920	17910	47
469	20241224	104300	768289150	17920	17910	17920	17900	144
470	20241224	104200	765710160	17900	17910	17910	17900	18
471	20241224	104100	765387790	17910	17910	17920	17910	120
472	20241224	104000	763238000	17910	17900	17910	17890	132
473	20241224	103900	760875280	17890	17920	17920	17890	191
474	20241224	103800	757457500	17910	17920	17920	17910	46
475	20241224	103700	756633370	17920	17920	17920	17910	51
476	20241224	103600	755719640	17940	17890	17940	17890	741
477	20241224	103500	742447180	17900	17900	17900	17890	74
478	20241224	103400	741122680	17900	17890	17900	17890	64
479	20241224	103300	739977580	17890	17890	17890	17880	71
480	20241224	103200	738707520	17880	17890	17890	17880	38
481	20241224	103100	738027820	17890	17890	17890	17890	181
482	20241224	103000	734789730	17890	17890	17890	17880	49
483	20241224	102900	733913260	17890	17890	17890	17890	48
484	20241224	102800	733054540	17900	17890	17900	17880	307
485	20241224	102700	727562490	17890	17890	17890	17880	32
486	20241224	102600	726990270	17890	17890	17890	17880	105
487	20241224	102500	725111990	17890	17880	17890	17880	47
488	20241224	102400	724271380	17880	17880	17890	17880	43
489	20241224	102300	723502450	17880	17880	17890	17880	112
490	20241224	102200	721499850	17870	17880	17880	17870	19
491	20241224	102100	721160180	17880	17880	17890	17880	85
492	20241224	102000	719640140	17890	17890	17890	17880	76
493	20241224	101900	718281040	17890	17910	17910	17880	98
494	20241224	101800	716528350	17900	17910	17910	17900	85
495	20241224	101700	715006540	17910	17910	17910	17900	30
496	20241224	101600	714469430	17900	17920	17920	17900	60
497	20241224	101500	713394810	17920	17910	17920	17900	171
498	20241224	101400	710332250	17920	17920	17920	17920	19
499	20241224	101300	709991770	17920	17920	17920	17910	24
500	20241224	101200	709561830	17910	17910	17920	17910	73
501	20241224	101100	708254250	17920	17920	17920	17910	44
502	20241224	101000	707466020	17910	17920	17920	17910	121
503	20241224	100900	705297770	17920	17900	17920	17900	235
504	20241224	100800	701089640	17900	17890	17900	17890	33
505	20241224	100700	700499230	17890	17880	17900	17880	109
506	20241224	100600	698549990	17880	17900	17900	17870	19
507	20241224	100500	698210280	17900	17900	17910	17870	203
508	20241224	100400	694580410	17910	17890	17910	17870	288
509	20241224	100300	689426440	17890	17860	17890	17860	547
510	20241224	100200	679651900	17860	17850	17860	17850	65
511	20241224	100100	678491050	17850	17860	17860	17850	44
512	20241224	100000	677705290	17860	17860	17860	17850	250
513	20241224	095900	673242520	17860	17860	17870	17850	985
514	20241224	095800	655653100	17870	17880	17880	17870	54
515	20241224	095700	654688060	17880	17880	17880	17870	59
516	20241224	095600	653633220	17880	17880	17880	17870	225
517	20241224	095500	649610280	17870	17880	17880	17870	65
518	20241224	095400	648448470	17880	17880	17880	17870	93
519	20241224	095300	646786400	17880	17880	17880	17870	233
520	20241224	095200	642621010	17870	17880	17880	17870	61
521	20241224	095100	641530490	17880	17880	17880	17870	67
522	20241224	095000	640332580	17880	17870	17880	17870	120
523	20241224	094900	638187650	17870	17860	17870	17860	174
524	20241224	094800	635079340	17870	17880	17880	17860	52
525	20241224	094700	634149890	17860	17870	17880	17850	977
526	20241224	094600	616707630	17860	17840	17860	17840	89
527	20241224	094500	615119030	17840	17850	17870	17830	763
528	20241224	094400	601496970	17860	17870	17870	17850	352
529	20241224	094300	595213320	17870	17860	17870	17850	138
530	20241224	094200	592748720	17870	17920	17920	17870	2210
531	20241224	094100	553178700	17920	17950	17950	17920	1927
532	20241224	094000	518595280	17960	17970	17970	17960	163
533	20241224	093900	515667060	17970	17970	17970	17950	466
534	20241224	093800	507299570	17970	17960	17970	17950	103
535	20241224	093700	505449570	17960	17960	17980	17960	163
536	20241224	093600	502521890	17980	17970	17980	17970	860
537	20241224	093500	487067580	17980	17980	17980	17960	108
538	20241224	093400	485127250	17970	17970	17970	17970	90
539	20241224	093300	483509950	17960	17960	17970	17960	61
540	20241224	093200	482413970	17970	17980	17980	17960	130
541	20241224	093100	480078800	17990	17960	17990	17950	476
542	20241224	093000	471531500	17960	18000	18000	17960	1596
543	20241224	092900	442812270	18000	18010	18010	18000	132
544	20241224	092800	440434990	18030	18020	18030	18000	781
545	20241224	092700	426368350	18020	18010	18020	18000	167
546	20241224	092600	423360440	18010	18020	18020	18000	530
547	20241224	092500	413815970	18020	18020	18020	18010	27
548	20241224	092400	413329440	18010	18040	18040	18010	345
549	20241224	092300	407115330	18050	18060	18060	18050	6
550	20241224	092200	407007000	18060	18060	18070	18050	816
551	20241224	092100	392277320	18070	18110	18120	18070	336
552	20241224	092000	386198830	18100	18120	18120	18090	39
553	20241224	091900	385492540	18120	18070	18120	18060	394
554	20241224	091800	378364190	18060	18080	18080	18060	164
555	20241224	091700	375400840	18070	18050	18070	18050	223
556	20241224	091600	371372870	18090	18000	18090	18000	845
557	20241224	091500	356116960	18020	18020	18020	17970	113
558	20241224	091400	354082190	18030	18010	18030	17950	330
559	20241224	091300	348147740	17950	17990	18010	17950	385
560	20241224	091200	341229510	18010	18040	18040	17990	70
561	20241224	091100	339968410	18050	18040	18060	17950	601
562	20241224	091000	329162650	18050	18050	18070	17950	1154
563	20241224	090900	308402510	18040	18020	18040	17990	286
564	20241224	090800	303247780	17980	17930	17980	17930	525
565	20241224	090700	293828020	17910	18000	18020	17890	6600
566	20241224	090600	175104420	18010	18030	18070	18010	277
567	20241224	090500	170113220	18030	18110	18110	18020	1289
568	20241224	090400	146834810	18100	18130	18160	18100	213
569	20241224	090300	142977310	18130	18100	18130	18100	580
570	20241224	090200	132478050	18100	18130	18180	18100	345
571	20241224	090100	126225640	18200	18130	18220	18100	370
572	20241224	090000	119515310	18140	18260	18300	18060	6283