KissMeData/224110/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205100	2164268850	18600	18600	18600	18600	3342
3	20241223	205000	2164268850	18600	18600	18600	18600	0
4	20241223	204900	2164268850	18600	18600	18600	18600	0
5	20241223	204800	2164268850	18600	18600	18600	18600	0
6	20241223	204700	2164268850	18600	18600	18600	18600	0
7	20241223	204600	2164268850	18600	18600	18600	18600	0
8	20241223	204500	2164268850	18600	18600	18600	18600	0
9	20241223	204400	2164268850	18600	18600	18600	18600	0
10	20241223	204300	2164268850	18600	18600	18600	18600	0
11	20241223	204200	2164268850	18600	18600	18600	18600	0
12	20241223	204100	2164268850	18600	18600	18600	18600	0
13	20241223	204000	2164268850	18600	18600	18600	18600	0
14	20241223	203900	2164268850	18600	18600	18600	18600	0
15	20241223	203800	2164268850	18600	18600	18600	18600	0
16	20241223	203700	2164268850	18600	18600	18600	18600	0
17	20241223	203600	2164268850	18600	18600	18600	18600	0
18	20241223	203500	2164268850	18600	18600	18600	18600	0
19	20241223	203400	2164268850	18600	18600	18600	18600	0
20	20241223	203300	2164268850	18600	18600	18600	18600	0
21	20241223	203200	2164268850	18600	18600	18600	18600	0
22	20241223	203100	2164268850	18600	18600	18600	18600	0
23	20241223	203000	2164268850	18600	18600	18600	18600	0
24	20241223	202900	2164268850	18600	18600	18600	18600	0
25	20241223	202800	2164268850	18600	18600	18600	18600	0
26	20241223	202700	2164268850	18600	18600	18600	18600	0
27	20241223	202600	2164268850	18600	18600	18600	18600	0
28	20241223	202500	2164268850	18600	18600	18600	18600	0
29	20241223	202400	2164268850	18600	18600	18600	18600	0
30	20241223	202300	2164268850	18600	18600	18600	18600	0
31	20241223	202200	2164268850	18600	18600	18600	18600	0
32	20241223	202100	2164268850	18600	18600	18600	18600	3342
33	20241223	202000	2164268850	18600	18600	18600	18600	0
34	20241223	201900	2164268850	18600	18600	18600	18600	0
35	20241223	201800	2164268850	18600	18600	18600	18600	0
36	20241223	201700	2164268850	18600	18600	18600	18600	0
37	20241223	201600	2164268850	18600	18600	18600	18600	0
38	20241223	201500	2164268850	18600	18600	18600	18600	0
39	20241223	201400	2164268850	18600	18600	18600	18600	0
40	20241223	201300	2164268850	18600	18600	18600	18600	0
41	20241223	201200	2164268850	18600	18600	18600	18600	0
42	20241223	201100	2164268850	18600	18600	18600	18600	0
43	20241223	201000	2164268850	18600	18600	18600	18600	0
44	20241223	200900	2164268850	18600	18600	18600	18600	0
45	20241223	200800	2164268850	18600	18600	18600	18600	0
46	20241223	200700	2164268850	18600	18600	18600	18600	0
47	20241223	200600	2164268850	18600	18600	18600	18600	0
48	20241223	200500	2164268850	18600	18600	18600	18600	0
49	20241223	200400	2164268850	18600	18600	18600	18600	0
50	20241223	200300	2164268850	18600	18600	18600	18600	0
51	20241223	200200	2164268850	18600	18600	18600	18600	0
52	20241223	200100	2164268850	18600	18600	18600	18600	0
53	20241223	200000	2164268850	18600	18600	18600	18600	0
54	20241223	195900	2164268850	18600	18600	18600	18600	0
55	20241223	195800	2164268850	18600	18600	18600	18600	0
56	20241223	195700	2164268850	18600	18600	18600	18600	0
57	20241223	195600	2164268850	18600	18600	18600	18600	0
58	20241223	195500	2164268850	18600	18600	18600	18600	0
59	20241223	195400	2164268850	18600	18600	18600	18600	0
60	20241223	195300	2164268850	18600	18600	18600	18600	0
61	20241223	195200	2164268850	18600	18600	18600	18600	0
62	20241223	195100	2164268850	18600	18600	18600	18600	3342
63	20241223	195000	2164268850	18600	18600	18600	18600	0
64	20241223	194900	2164268850	18600	18600	18600	18600	0
65	20241223	194800	2164268850	18600	18600	18600	18600	0
66	20241223	194700	2164268850	18600	18600	18600	18600	0
67	20241223	194600	2164268850	18600	18600	18600	18600	0
68	20241223	194500	2164268850	18600	18600	18600	18600	0
69	20241223	194400	2164268850	18600	18600	18600	18600	0
70	20241223	194300	2164268850	18600	18600	18600	18600	0
71	20241223	194200	2164268850	18600	18600	18600	18600	0
72	20241223	194100	2164268850	18600	18600	18600	18600	0
73	20241223	194000	2164268850	18600	18600	18600	18600	0
74	20241223	193900	2164268850	18600	18600	18600	18600	0
75	20241223	193800	2164268850	18600	18600	18600	18600	0
76	20241223	193700	2164268850	18600	18600	18600	18600	0
77	20241223	193600	2164268850	18600	18600	18600	18600	0
78	20241223	193500	2164268850	18600	18600	18600	18600	0
79	20241223	193400	2164268850	18600	18600	18600	18600	0
80	20241223	193300	2164268850	18600	18600	18600	18600	0
81	20241223	193200	2164268850	18600	18600	18600	18600	0
82	20241223	193100	2164268850	18600	18600	18600	18600	0
83	20241223	193000	2164268850	18600	18600	18600	18600	0
84	20241223	192900	2164268850	18600	18600	18600	18600	0
85	20241223	192800	2164268850	18600	18600	18600	18600	0
86	20241223	192700	2164268850	18600	18600	18600	18600	0
87	20241223	192600	2164268850	18600	18600	18600	18600	0
88	20241223	192500	2164268850	18600	18600	18600	18600	0
89	20241223	192400	2164268850	18600	18600	18600	18600	0
90	20241223	192300	2164268850	18600	18600	18600	18600	0
91	20241223	192200	2164268850	18600	18600	18600	18600	0
92	20241223	192100	2164268850	18600	18600	18600	18600	3342
93	20241223	192000	2164268850	18600	18600	18600	18600	0
94	20241223	191900	2164268850	18600	18600	18600	18600	0
95	20241223	191800	2164268850	18600	18600	18600	18600	0
96	20241223	191700	2164268850	18600	18600	18600	18600	0
97	20241223	191600	2164268850	18600	18600	18600	18600	0
98	20241223	191500	2164268850	18600	18600	18600	18600	0
99	20241223	191400	2164268850	18600	18600	18600	18600	0
100	20241223	191300	2164268850	18600	18600	18600	18600	0
101	20241223	191200	2164268850	18600	18600	18600	18600	0
102	20241223	191100	2164268850	18600	18600	18600	18600	0
103	20241223	191000	2164268850	18600	18600	18600	18600	0
104	20241223	190900	2164268850	18600	18600	18600	18600	0
105	20241223	190800	2164268850	18600	18600	18600	18600	0
106	20241223	190700	2164268850	18600	18600	18600	18600	0
107	20241223	190600	2164268850	18600	18600	18600	18600	0
108	20241223	190500	2164268850	18600	18600	18600	18600	0
109	20241223	190400	2164268850	18600	18600	18600	18600	0
110	20241223	190300	2164268850	18600	18600	18600	18600	0
111	20241223	190200	2164268850	18600	18600	18600	18600	0
112	20241223	190100	2164268850	18600	18600	18600	18600	0
113	20241223	190000	2164268850	18600	18600	18600	18600	0
114	20241223	185900	2164268850	18600	18600	18600	18600	0
115	20241223	185800	2164268850	18600	18600	18600	18600	0
116	20241223	185700	2164268850	18600	18600	18600	18600	0
117	20241223	185600	2164268850	18600	18600	18600	18600	0
118	20241223	185500	2164268850	18600	18600	18600	18600	0
119	20241223	185400	2164268850	18600	18600	18600	18600	0
120	20241223	185300	2164268850	18600	18600	18600	18600	0
121	20241223	185200	2164268850	18600	18600	18600	18600	0
122	20241223	185100	2164268850	18600	18600	18600	18600	3342
123	20241223	185000	2164268850	18600	18600	18600	18600	0
124	20241223	184900	2164268850	18600	18600	18600	18600	0
125	20241223	184800	2164268850	18600	18600	18600	18600	0
126	20241223	184700	2164268850	18600	18600	18600	18600	0
127	20241223	184600	2164268850	18600	18600	18600	18600	0
128	20241223	184500	2164268850	18600	18600	18600	18600	0
129	20241223	184400	2164268850	18600	18600	18600	18600	0
130	20241223	184300	2164268850	18600	18600	18600	18600	0
131	20241223	184200	2164268850	18600	18600	18600	18600	0
132	20241223	184100	2164268850	18600	18600	18600	18600	0
133	20241223	184000	2164268850	18600	18600	18600	18600	0
134	20241223	183900	2164268850	18600	18600	18600	18600	0
135	20241223	183800	2164268850	18600	18600	18600	18600	0
136	20241223	183700	2164268850	18600	18600	18600	18600	0
137	20241223	183600	2164268850	18600	18600	18600	18600	0
138	20241223	183500	2164268850	18600	18600	18600	18600	0
139	20241223	183400	2164268850	18600	18600	18600	18600	0
140	20241223	183300	2164268850	18600	18600	18600	18600	0
141	20241223	183200	2164268850	18600	18600	18600	18600	0
142	20241223	183100	2164268850	18600	18600	18600	18600	0
143	20241223	183000	2164268850	18600	18600	18600	18600	0
144	20241223	182900	2164268850	18600	18600	18600	18600	0
145	20241223	182800	2164268850	18600	18600	18600	18600	0
146	20241223	182700	2164268850	18600	18600	18600	18600	0
147	20241223	182600	2164268850	18600	18600	18600	18600	0
148	20241223	182500	2164268850	18600	18600	18600	18600	0
149	20241223	182400	2164268850	18600	18600	18600	18600	0
150	20241223	182300	2164268850	18600	18600	18600	18600	0
151	20241223	182200	2164268850	18600	18600	18600	18600	0
152	20241223	182100	2164268850	18600	18600	18600	18600	3342
153	20241223	182000	2164268850	18600	18600	18600	18600	0
154	20241223	181900	2164268850	18600	18600	18600	18600	0
155	20241223	181800	2164268850	18600	18600	18600	18600	0
156	20241223	181700	2164268850	18600	18600	18600	18600	0
157	20241223	181600	2164268850	18600	18600	18600	18600	0
158	20241223	181500	2164268850	18600	18600	18600	18600	0
159	20241223	181400	2164268850	18600	18600	18600	18600	0
160	20241223	181300	2164268850	18600	18600	18600	18600	0
161	20241223	181200	2164268850	18600	18600	18600	18600	0
162	20241223	181100	2164268850	18600	18600	18600	18600	0
163	20241223	181000	2164268850	18600	18600	18600	18600	0
164	20241223	180900	2164268850	18600	18600	18600	18600	0
165	20241223	180800	2164268850	18600	18600	18600	18600	0
166	20241223	180700	2164268850	18600	18600	18600	18600	0
167	20241223	180600	2164268850	18600	18600	18600	18600	0
168	20241223	180500	2164268850	18600	18600	18600	18600	0
169	20241223	180400	2164268850	18600	18600	18600	18600	0
170	20241223	180300	2164268850	18600	18600	18600	18600	0
171	20241223	180200	2164268850	18600	18600	18600	18600	0
172	20241223	180100	2164268850	18600	18600	18600	18600	0
173	20241223	180000	2164268850	18600	18600	18600	18600	0
174	20241223	175900	2164268850	18600	18600	18600	18600	0
175	20241223	175800	2164268850	18600	18600	18600	18600	0
176	20241223	175700	2164268850	18600	18600	18600	18600	0
177	20241223	175600	2164268850	18600	18600	18600	18600	0
178	20241223	175500	2164268850	18600	18600	18600	18600	0
179	20241223	175400	2164268850	18600	18600	18600	18600	0
180	20241223	175300	2164268850	18600	18600	18600	18600	0
181	20241223	175200	2164268850	18600	18600	18600	18600	0
182	20241223	175100	2164268850	18600	18600	18600	18600	3342
183	20241223	175000	2164268850	18600	18600	18600	18600	0
184	20241223	174900	2164268850	18600	18600	18600	18600	0
185	20241223	174800	2164268850	18600	18600	18600	18600	0
186	20241223	174700	2164268850	18600	18600	18600	18600	0
187	20241223	174600	2164268850	18600	18600	18600	18600	0
188	20241223	174500	2164268850	18600	18600	18600	18600	0
189	20241223	174400	2164268850	18600	18600	18600	18600	0
190	20241223	174300	2164268850	18600	18600	18600	18600	0
191	20241223	174200	2164268850	18600	18600	18600	18600	0
192	20241223	174100	2164268850	18600	18600	18600	18600	0
193	20241223	174000	2164268850	18600	18600	18600	18600	0
194	20241223	173900	2164268850	18600	18600	18600	18600	0
195	20241223	173800	2164268850	18600	18600	18600	18600	0
196	20241223	173700	2164268850	18600	18600	18600	18600	0
197	20241223	173600	2164268850	18600	18600	18600	18600	0
198	20241223	173500	2164268850	18600	18600	18600	18600	0
199	20241223	173400	2164268850	18600	18600	18600	18600	0
200	20241223	173300	2164268850	18600	18600	18600	18600	0
201	20241223	173200	2164268850	18600	18600	18600	18600	0
202	20241223	173100	2164268850	18600	18600	18600	18600	0
203	20241223	173000	2164268850	18600	18600	18600	18600	0
204	20241223	172900	2164268850	18600	18600	18600	18600	0
205	20241223	172800	2164268850	18600	18600	18600	18600	0
206	20241223	172700	2164268850	18600	18600	18600	18600	0
207	20241223	172600	2164268850	18600	18600	18600	18600	0
208	20241223	172500	2164268850	18600	18600	18600	18600	0
209	20241223	172400	2164268850	18600	18600	18600	18600	0
210	20241223	172300	2164268850	18600	18600	18600	18600	0
211	20241223	172200	2164268850	18600	18600	18600	18600	0
212	20241223	172100	2164268850	18600	18600	18600	18600	3342
213	20241223	172000	2164268850	18600	18600	18600	18600	0
214	20241223	171900	2164268850	18600	18600	18600	18600	0
215	20241223	171800	2164268850	18600	18600	18600	18600	0
216	20241223	171700	2164268850	18600	18600	18600	18600	0
217	20241223	171600	2164268850	18600	18600	18600	18600	0
218	20241223	171500	2164268850	18600	18600	18600	18600	0
219	20241223	171400	2164268850	18600	18600	18600	18600	0
220	20241223	171300	2164268850	18600	18600	18600	18600	0
221	20241223	171200	2164268850	18600	18600	18600	18600	0
222	20241223	171100	2164268850	18600	18600	18600	18600	0
223	20241223	171000	2164268850	18600	18600	18600	18600	0
224	20241223	170900	2164268850	18600	18600	18600	18600	0
225	20241223	170800	2164268850	18600	18600	18600	18600	0
226	20241223	170700	2164268850	18600	18600	18600	18600	0
227	20241223	170600	2164268850	18600	18600	18600	18600	0
228	20241223	170500	2164268850	18600	18600	18600	18600	0
229	20241223	170400	2164268850	18600	18600	18600	18600	0
230	20241223	170300	2164268850	18600	18600	18600	18600	0
231	20241223	170200	2164268850	18600	18600	18600	18600	0
232	20241223	170100	2164268850	18600	18600	18600	18600	0
233	20241223	170000	2164268850	18600	18600	18600	18600	0
234	20241223	165900	2164268850	18600	18600	18600	18600	0
235	20241223	165800	2164268850	18600	18600	18600	18600	0
236	20241223	165700	2164268850	18600	18600	18600	18600	0
237	20241223	165600	2164268850	18600	18600	18600	18600	0
238	20241223	165500	2164268850	18600	18600	18600	18600	0
239	20241223	165400	2164268850	18600	18600	18600	18600	0
240	20241223	165300	2164268850	18600	18600	18600	18600	0
241	20241223	165200	2164268850	18600	18600	18600	18600	0
242	20241223	165100	2164268850	18600	18600	18600	18600	3342
243	20241223	165000	2164268850	18600	18600	18600	18600	0
244	20241223	164900	2164268850	18600	18600	18600	18600	0
245	20241223	164800	2164268850	18600	18600	18600	18600	0
246	20241223	164700	2164268850	18600	18600	18600	18600	0
247	20241223	164600	2164268850	18600	18600	18600	18600	0
248	20241223	164500	2164268850	18600	18600	18600	18600	0
249	20241223	164400	2164268850	18600	18600	18600	18600	0
250	20241223	164300	2164268850	18600	18600	18600	18600	0
251	20241223	164200	2164268850	18600	18600	18600	18600	0
252	20241223	164100	2164268850	18600	18600	18600	18600	0
253	20241223	164000	2164268850	18600	18600	18600	18600	0
254	20241223	163900	2164268850	18600	18600	18600	18600	0
255	20241223	163800	2164268850	18600	18600	18600	18600	0
256	20241223	163700	2164268850	18600	18600	18600	18600	0
257	20241223	163600	2164268850	18600	18600	18600	18600	0
258	20241223	163500	2164268850	18600	18600	18600	18600	0
259	20241223	163400	2164268850	18600	18600	18600	18600	0
260	20241223	163300	2164268850	18600	18600	18600	18600	0
261	20241223	163200	2164268850	18600	18600	18600	18600	0
262	20241223	163100	2164268850	18600	18600	18600	18600	0
263	20241223	163000	2164268850	18600	18600	18600	18600	0
264	20241223	162900	2164268850	18600	18600	18600	18600	0
265	20241223	162800	2164268850	18600	18600	18600	18600	0
266	20241223	162700	2164268850	18600	18600	18600	18600	0
267	20241223	162600	2164268850	18600	18600	18600	18600	0
268	20241223	162500	2164268850	18600	18600	18600	18600	0
269	20241223	162400	2164268850	18600	18600	18600	18600	0
270	20241223	162300	2164268850	18600	18600	18600	18600	0
271	20241223	162200	2164268850	18600	18600	18600	18600	0
272	20241223	162100	2164268850	18600	18600	18600	18600	3342
273	20241223	162000	2164268850	18600	18600	18600	18600	0
274	20241223	161900	2164268850	18600	18600	18600	18600	0
275	20241223	161800	2164268850	18600	18600	18600	18600	0
276	20241223	161700	2164268850	18600	18600	18600	18600	0
277	20241223	161600	2164268850	18600	18600	18600	18600	0
278	20241223	161500	2164268850	18600	18600	18600	18600	0
279	20241223	161400	2164268850	18600	18600	18600	18600	0
280	20241223	161300	2164268850	18600	18600	18600	18600	0
281	20241223	161200	2164268850	18600	18600	18600	18600	0
282	20241223	161100	2164268850	18600	18600	18600	18600	0
283	20241223	161000	2164268850	18600	18600	18600	18600	0
284	20241223	160900	2164268850	18600	18600	18600	18600	0
285	20241223	160800	2164268850	18600	18600	18600	18600	0
286	20241223	160700	2164268850	18600	18600	18600	18600	0
287	20241223	160600	2164268850	18600	18600	18600	18600	0
288	20241223	160500	2164268850	18600	18600	18600	18600	0
289	20241223	160400	2164268850	18600	18600	18600	18600	0
290	20241223	160300	2164268850	18600	18600	18600	18600	0
291	20241223	160200	2164268850	18600	18600	18600	18600	0
292	20241223	160100	2164268850	18600	18600	18600	18600	0
293	20241223	160000	2164268850	18600	18600	18600	18600	0
294	20241223	155900	2164268850	18600	18600	18600	18600	0
295	20241223	155800	2164268850	18600	18600	18600	18600	0
296	20241223	155700	2164268850	18600	18600	18600	18600	0
297	20241223	155600	2164268850	18600	18600	18600	18600	0
298	20241223	155500	2164268850	18600	18600	18600	18600	0
299	20241223	155400	2164268850	18600	18600	18600	18600	0
300	20241223	155300	2164268850	18600	18600	18600	18600	0
301	20241223	155200	2164268850	18600	18600	18600	18600	0
302	20241223	155100	2164268850	18600	18600	18600	18600	3342
303	20241223	155000	2164268850	18600	18600	18600	18600	0
304	20241223	154900	2164268850	18600	18600	18600	18600	0
305	20241223	154800	2164268850	18600	18600	18600	18600	0
306	20241223	154700	2164268850	18600	18600	18600	18600	0
307	20241223	154600	2164268850	18600	18600	18600	18600	0
308	20241223	154500	2164268850	18600	18600	18600	18600	0
309	20241223	154400	2164268850	18600	18600	18600	18600	0
310	20241223	154300	2164268850	18600	18600	18600	18600	0
311	20241223	154200	2164268850	18600	18600	18600	18600	0
312	20241223	154100	2164268850	18600	18600	18600	18600	0
313	20241223	154000	2164268850	18600	18600	18600	18600	0
314	20241223	153900	2164268850	18600	18600	18600	18600	0
315	20241223	153800	2164268850	18600	18600	18600	18600	0
316	20241223	153700	2164268850	18600	18600	18600	18600	0
317	20241223	153600	2164268850	18600	18600	18600	18600	0
318	20241223	153500	2164268850	18600	18600	18600	18600	0
319	20241223	153400	2164268850	18600	18600	18600	18600	0
320	20241223	153300	2164268850	18600	18600	18600	18600	0
321	20241223	153200	2164268850	18600	18600	18600	18600	0
322	20241223	153100	2164268850	18600	18600	18600	18600	0
323	20241223	153000	2164268850	18600	18600	18600	18600	3342
324	20241223	152900	2102107650	18780	18780	18780	18780	0
325	20241223	152800	2102107650	18780	18780	18780	18780	0
326	20241223	152700	2102107650	18780	18780	18780	18780	0
327	20241223	152600	2102107650	18780	18780	18780	18780	0
328	20241223	152500	2102107650	18780	18780	18780	18780	0
329	20241223	152400	2102107650	18780	18780	18780	18780	0
330	20241223	152300	2102107650	18780	18780	18780	18780	0
331	20241223	152200	2102107650	18780	18780	18780	18780	0
332	20241223	152100	2102107650	18780	18780	18780	18780	0
333	20241223	152000	2102107650	18780	18780	18780	18780	0
334	20241223	151900	2102107650	18780	18810	18810	18700	1610
335	20241223	151800	2071996550	18820	18820	18820	18810	41
336	20241223	151700	2071224940	18820	18830	18850	18700	1002
337	20241223	151600	2052477780	18830	18770	18860	18770	158
338	20241223	151500	2049504820	18820	18870	18870	18710	2086
339	20241223	151400	2010323460	18880	18810	18880	18810	15
340	20241223	151300	2010041180	18810	18780	18810	18770	109
341	20241223	151200	2007994770	18900	18770	18900	18750	73
342	20241223	151100	2006624620	18770	18740	18770	18740	102
343	20241223	151000	2004711010	18740	18780	18780	18740	82
344	20241223	150900	2003172050	18800	18960	18970	18800	1377
345	20241223	150800	1977211720	18920	18980	18980	18920	103
346	20241223	150700	1975258850	18980	19000	19000	18980	57
347	20241223	150600	1974175900	19000	19020	19020	19000	347
348	20241223	150500	1967581530	19040	19050	19050	19040	75
349	20241223	150400	1966153520	19040	19040	19060	19040	31
350	20241223	150300	1965563260	19040	19090	19090	19040	147
351	20241223	150200	1962762160	19090	19000	19090	19000	732
352	20241223	150100	1948843830	18990	18980	19000	18980	970
353	20241223	150000	1930428860	18970	18960	18980	18930	182
354	20241223	145900	1926977860	18950	18950	18950	18950	1
355	20241223	145800	1926958910	18960	18960	18960	18960	6
356	20241223	145700	1926845150	18960	18950	18960	18950	59
357	20241223	145600	1925727000	18950	18900	18950	18900	248
358	20241223	145500	1921034760	18900	18930	18930	18900	248
359	20241223	145400	1916344130	18960	18960	18960	18930	191
360	20241223	145300	1912728320	18930	18930	18940	18930	66
361	20241223	145200	1911478930	18930	18930	18930	18930	48
362	20241223	145100	1910570290	18930	18930	18930	18930	20
363	20241223	145000	1910191690	18980	18980	18980	18980	82
364	20241223	144900	1908635330	18980	18980	18980	18980	19
365	20241223	144800	1908274710	18980	18970	18980	18970	21
366	20241223	144700	1907876240	18980	18940	18980	18940	101
367	20241223	144600	1905959300	18940	18950	18950	18940	1499
368	20241223	144500	1877568060	18980	18980	18980	18980	258
369	20241223	144400	1872671220	18950	18980	18980	18950	338
370	20241223	144300	1866263790	18990	18990	18990	18990	24
371	20241223	144200	1865808030	19000	19000	19000	18950	487
372	20241223	144100	1856555080	19000	18980	19100	18980	886
373	20241223	144000	1839693920	18980	18940	18980	18940	167
374	20241223	143900	1836529160	18920	18920	18940	18910	41
375	20241223	143800	1835753290	18910	18910	18910	18910	7
376	20241223	143700	1835620920	18910	18930	18930	18810	19
377	20241223	143600	1835262350	18940	18940	18940	18940	50
378	20241223	143500	1834315350	18980	18870	18980	18870	150
379	20241223	143400	1831473630	18870	18870	18870	18870	4
380	20241223	143300	1831398150	18930	18920	18930	18920	51
381	20241223	143200	1830432730	18930	18830	18930	18830	105
382	20241223	143100	1828446000	18830	18860	18860	18830	119
383	20241223	143000	1826204740	18860	18860	18860	18860	1
384	20241223	142900	1826185880	18830	18870	18870	18830	306
385	20241223	142800	1820413980	18870	19010	19010	18870	72
386	20241223	142700	1819055200	18860	19050	19050	18840	484
387	20241223	142600	1809899220	19050	19080	19080	19050	219
388	20241223	142500	1805722170	19080	19160	19160	19080	393
389	20241223	142400	1798217600	19160	19150	19160	19150	181
390	20241223	142300	1794749940	19160	19060	19160	19060	2282
391	20241223	142200	1751092500	19000	19050	19060	19000	849
392	20241223	142100	1734923870	19050	18900	19050	18900	764
393	20241223	142000	1720417860	18900	18890	18900	18880	295
394	20241223	141900	1714845700	18890	18900	18900	18890	63
395	20241223	141800	1713655620	18900	18900	18900	18870	50
396	20241223	141700	1712710880	18870	18780	18870	18780	912
397	20241223	141600	1695525820	18770	18760	18770	18760	182
398	20241223	141500	1692110780	18760	18720	18760	18720	54
399	20241223	141400	1691098340	18710	18720	18720	18710	6
400	20241223	141300	1690986030	18720	18720	18720	18720	7
401	20241223	141200	1690854990	18760	18740	18760	18740	8
402	20241223	141100	1690705050	18760	18760	18760	18760	0
403	20241223	141000	1690705050	18760	18670	18760	18670	107
404	20241223	140900	1688707270	18650	18660	18670	18650	39
405	20241223	140800	1687979490	18660	18670	18670	18660	368
406	20241223	140700	1681111720	18770	18770	18770	18770	0
407	20241223	140600	1681111720	18770	18680	18770	18680	105
408	20241223	140500	1679147070	18680	18770	18770	18680	45
409	20241223	140400	1678306380	18680	18680	18680	18680	7
410	20241223	140300	1678175620	18790	18790	18790	18790	2
411	20241223	140200	1678138040	18750	18660	18750	18660	767
412	20241223	140100	1663797240	18660	18670	18670	18660	68
413	20241223	140000	1662527840	18660	18670	18670	18660	10
414	20241223	135900	1662341230	18660	18660	18660	18660	107
415	20241223	135800	1660344610	18670	18690	18690	18670	47
416	20241223	135700	1659466820	18690	18670	18700	18670	87
417	20241223	135600	1657841220	18670	18670	18670	18670	0
418	20241223	135500	1657841220	18670	18670	18670	18670	1
419	20241223	135400	1657822550	18680	18680	18680	18680	3
420	20241223	135300	1657766510	18680	18600	18680	18600	8
421	20241223	135200	1657617630	18700	18690	18700	18690	20
422	20241223	135100	1657243730	18690	18690	18690	18690	1
423	20241223	135000	1657225040	18610	18610	18610	18610	1
424	20241223	134900	1657206430	18600	18600	18600	18600	0
425	20241223	134800	1657206430	18600	18670	18670	18600	193
426	20241223	134700	1653606010	18670	18670	18670	18670	17
427	20241223	134600	1653288620	18670	18670	18670	18660	50
428	20241223	134500	1652355490	18690	18690	18690	18690	0
429	20241223	134400	1652355490	18690	18690	18690	18690	0
430	20241223	134300	1652355490	18690	18690	18690	18690	153
431	20241223	134200	1649495920	18690	18690	18690	18690	0
432	20241223	134100	1649495920	18690	18650	18690	18650	14
433	20241223	134000	1649234780	18650	18630	18650	18630	349
434	20241223	133900	1642728980	18600	18550	18600	18550	4
435	20241223	133800	1642654710	18540	18530	18540	18530	70
436	20241223	133700	1641356920	18530	18540	18540	18530	4
437	20241223	133600	1641282770	18540	18540	18540	18540	2
438	20241223	133500	1641245690	18530	18530	18540	18530	23
439	20241223	133400	1640819400	18540	18540	18540	18540	4
440	20241223	133300	1640745240	18540	18540	18540	18540	9
441	20241223	133200	1640578380	18550	18550	18550	18550	1
442	20241223	133100	1640559830	18550	18540	18550	18530	231
443	20241223	133000	1636279260	18540	18530	18540	18530	33
444	20241223	132900	1635667760	18530	18550	18550	18530	40
445	20241223	132800	1634926170	18530	18620	18620	18530	1770
446	20241223	132700	1602081590	18650	18730	18740	18650	609
447	20241223	132600	1590704900	18720	18720	18720	18720	108
448	20241223	132500	1588683140	18720	18800	18800	18720	4
449	20241223	132400	1588608180	18770	18770	18770	18770	0
450	20241223	132300	1588608180	18770	18770	18770	18770	4
451	20241223	132200	1588533100	18780	18780	18780	18780	3
452	20241223	132100	1588476760	18770	18770	18770	18770	31
453	20241223	132000	1587894890	18770	18770	18770	18770	62
454	20241223	131900	1586731150	18770	18770	18770	18770	0
455	20241223	131800	1586731150	18770	18770	18770	18770	109
456	20241223	131700	1584685220	18770	18770	18770	18770	0
457	20241223	131600	1584685220	18770	18770	18770	18770	3
458	20241223	131500	1584628910	18800	18790	18800	18790	27
459	20241223	131400	1584121330	18780	18770	18780	18770	3
460	20241223	131300	1584065010	18800	18770	18800	18770	53
461	20241223	131200	1583070150	18780	18800	18800	18780	12
462	20241223	131100	1582844750	18800	18820	18820	18800	308
463	20241223	131000	1577053530	18870	18900	18900	18870	42
464	20241223	130900	1576260960	19000	19000	19000	19000	12
465	20241223	130800	1576032960	19000	19050	19050	19000	77
466	20241223	130700	1574569710	19070	19080	19080	19000	234
467	20241223	130600	1570107020	19070	19010	19080	19000	456
468	20241223	130500	1561420970	19000	18900	19000	18900	275
469	20241223	130400	1556209050	18870	18740	18900	18740	900
470	20241223	130300	1539236630	18720	18660	18720	18660	20
471	20241223	130200	1538862810	18620	18570	18620	18570	91
472	20241223	130100	1537169050	18570	18550	18570	18550	56
473	20241223	130000	1536130230	18600	18620	18620	18600	1016
474	20241223	125900	1517221980	18620	18620	18620	18620	4
475	20241223	125800	1517147500	18620	18620	18620	18620	6
476	20241223	125700	1517035780	18610	18610	18610	18610	75
477	20241223	125600	1515640030	18610	18610	18610	18610	70
478	20241223	125500	1514337330	18610	18610	18610	18610	62
479	20241223	125400	1513183510	18610	18650	18650	18610	123
480	20241223	125300	1510892540	18740	18710	18740	18710	30
481	20241223	125200	1510330370	18640	18640	18640	18640	37
482	20241223	125100	1509640690	18600	18600	18600	18600	30
483	20241223	125000	1509082690	18640	18580	18690	18580	151
484	20241223	124900	1506274030	18590	18690	18690	18590	982
485	20241223	124800	1487981220	18700	18750	18750	18700	425
486	20241223	124700	1480027350	18800	18800	18800	18800	27
487	20241223	124600	1479519750	18800	18800	18800	18800	8
488	20241223	124500	1479369350	18800	18800	18800	18800	0
489	20241223	124400	1479369350	18800	18800	18800	18800	54
490	20241223	124300	1478354150	18820	18810	18820	18810	7
491	20241223	124200	1478222470	18830	18830	18830	18830	0
492	20241223	124100	1478222470	18830	18830	18830	18830	4
493	20241223	124000	1478147150	18830	18800	18840	18800	30
494	20241223	123900	1477582370	18790	18800	18810	18790	318
495	20241223	123800	1471603300	18780	18780	18780	18780	5
496	20241223	123700	1471509400	18840	18780	18840	18780	638
497	20241223	123600	1459498560	18790	18790	18790	18790	1
498	20241223	123500	1459479770	18800	18800	18800	18800	0
499	20241223	123400	1459479770	18800	18790	18800	18790	168
500	20241223	123300	1456321470	18800	18800	18810	18800	120
501	20241223	123200	1454064650	18810	18810	18810	18810	0
502	20241223	123100	1454064650	18810	18810	18810	18810	213
503	20241223	123000	1450058120	18810	18810	18810	18810	10
504	20241223	122900	1449870020	18800	18800	18800	18800	54
505	20241223	122800	1448854820	18720	18730	18730	18720	233
506	20241223	122700	1444491800	18800	18800	18800	18730	234
507	20241223	122600	1440106370	18800	18800	18800	18800	4
508	20241223	122500	1440031170	18810	18790	18810	18790	606
509	20241223	122400	1428633390	18810	18770	18810	18760	758
510	20241223	122300	1414396350	18760	18740	18760	18740	331
511	20241223	122200	1408193360	18740	18730	18740	18720	433
512	20241223	122100	1400083690	18740	18760	18760	18740	343
513	20241223	122000	1393653770	18750	18750	18750	18750	0
514	20241223	121900	1393653770	18750	18750	18750	18750	1
515	20241223	121800	1393635020	18780	18750	18780	18750	30
516	20241223	121700	1393071890	18790	18790	18790	18790	0
517	20241223	121600	1393071890	18790	18790	18790	18790	0
518	20241223	121500	1393071890	18790	18750	18790	18750	63
519	20241223	121400	1391890200	18790	18750	18790	18750	2
520	20241223	121300	1391852660	18740	18750	18750	18740	559
521	20241223	121200	1381376900	18850	18850	18850	18790	12
522	20241223	121100	1381150760	18730	18860	18860	18730	82
523	20241223	121000	1379610930	18840	18770	18840	18770	47
524	20241223	120900	1378726840	18770	18750	18770	18750	55
525	20241223	120800	1377694710	18680	18700	18720	18680	83
526	20241223	120700	1376141260	18670	18650	18670	18650	91
527	20241223	120600	1374442850	18660	18660	18660	18650	5
528	20241223	120500	1374349580	18630	18650	18660	18630	10
529	20241223	120400	1374163230	18650	18650	18660	18650	234
530	20241223	120300	1369799120	18660	18660	18660	18660	16
531	20241223	120200	1369500560	18650	18630	18660	18630	169
532	20241223	120100	1366350130	18630	18670	18670	18630	577
533	20241223	120000	1355598080	18660	18670	18670	18660	555
534	20241223	115900	1345238390	18770	18670	18790	18670	50
535	20241223	115800	1344300770	18670	18740	18740	18660	825
536	20241223	115700	1328863250	18730	18830	18830	18730	324
537	20241223	115600	1322777570	18850	18850	18850	18810	209
538	20241223	115500	1318846040	18910	18910	18910	18910	0
539	20241223	115400	1318846040	18910	18910	18910	18910	0
540	20241223	115300	1318846040	18910	18740	18910	18740	258
541	20241223	115200	1313995010	18740	18730	18800	18730	338
542	20241223	115100	1307644020	18800	18920	18940	18800	129
543	20241223	115000	1305210010	18820	18900	18960	18820	421
544	20241223	114900	1297261000	18900	19050	19060	18900	457
545	20241223	114800	1288587870	19060	19100	19100	18930	139
546	20241223	114700	1285953470	19110	19040	19110	18910	816
547	20241223	114600	1270420170	19220	18680	19220	18680	5105
548	20241223	114500	1173481130	18610	18610	18680	18610	198
549	20241223	114400	1169789480	18640	18650	18650	18610	386
550	20241223	114300	1162594490	18650	18540	18650	18500	1102
551	20241223	114200	1142147570	18530	18520	18530	18520	258
552	20241223	114100	1137369160	18520	18510	18520	18510	11
553	20241223	114000	1137165450	18480	18400	18480	18390	1046
554	20241223	113900	1117910920	18400	18400	18400	18400	110
555	20241223	113800	1115886920	18430	18400	18430	18400	492
556	20241223	113700	1106820720	18420	18350	18420	18350	1406
557	20241223	113600	1080930270	18420	18430	18430	18420	163
558	20241223	113500	1077927780	18430	18380	18430	18370	96
559	20241223	113400	1076161030	18380	18380	18380	18370	150
560	20241223	113300	1073404980	18380	18350	18380	18350	17
561	20241223	113200	1073093000	18350	18480	18480	18310	678
562	20241223	113100	1060604610	18500	18530	18530	18220	48
563	20241223	113000	1059719130	18540	18110	18550	18110	1295
564	20241223	112900	1035836620	18110	17970	18110	17970	176
565	20241223	112800	1032650010	18100	18110	18110	18070	10
566	20241223	112700	1032469160	18170	17950	18200	17950	816
567	20241223	112600	1017706840	17920	17910	17920	17900	645
568	20241223	112500	1006159880	17910	17920	17920	17910	12
569	20241223	112400	1005944870	17920	17930	17940	17920	8
570	20241223	112300	1005801470	17930	17930	17930	17930	48
571	20241223	112200	1004940830	17920	17920	17920	17920	56
572	20241223	112100	1003937310	17920	17930	17930	17920	8
573	20241223	112000	1003793890	17930	17910	17930	17900	9
574	20241223	111900	1003632710	17920	17900	17920	17900	84
575	20241223	111800	1002128090	17900	17900	17900	17900	37
576	20241223	111700	1001465790	17900	17850	17900	17850	24
577	20241223	111600	1001037040	17860	17860	17860	17860	56
578	20241223	111500	1000036880	17860	17850	17860	17850	62
579	20241223	111400	998929630	17860	17860	17860	17860	1
580	20241223	111300	998911770	17830	17830	17860	17830	155
581	20241223	111200	996143920	17830	17830	17860	17830	150
582	20241223	111100	993467100	17830	17830	17830	17830	174
583	20241223	111000	990364680	17820	17810	17820	17810	740
584	20241223	110900	977178040	17810	17810	17810	17810	0
585	20241223	110800	977178040	17810	17810	17810	17810	12
586	20241223	110700	976964320	17810	17810	17810	17810	33
587	20241223	110600	976376590	17810	17810	17820	17810	47
588	20241223	110500	975539130	17810	17810	17810	17810	0
589	20241223	110400	975539130	17810	17810	17810	17810	157
590	20241223	110300	972742960	17810	17810	17810	17810	28
591	20241223	110200	972244280	17810	17720	17810	17720	109
592	20241223	110100	970303530	17820	17820	17820	17820	100
593	20241223	110000	968521530	17820	17820	17820	17820	1
594	20241223	105900	968503710	17690	17800	17800	17690	1485
595	20241223	105800	942087440	17800	17820	17820	17800	570
596	20241223	105700	931939130	17820	17800	17820	17800	18
597	20241223	105600	931618690	17800	17800	17800	17800	0
598	20241223	105500	931618690	17800	17810	17810	17800	277
599	20241223	105400	926688030	17820	17830	17830	17820	6
600	20241223	105300	926581100	17820	17820	17820	17820	0
601	20241223	105200	926581100	17820	17820	17820	17820	5
602	20241223	105100	926492000	17820	17800	17820	17800	601
603	20241223	105000	915794180	17800	17700	17800	17700	354
604	20241223	104900	909493580	17690	17690	17690	17690	0
605	20241223	104800	909493580	17690	17690	17690	17690	70
606	20241223	104700	908255280	17700	17700	17750	17690	436
607	20241223	104600	900537460	17750	17720	17750	17700	5
608	20241223	104500	900448840	17800	17720	17830	17720	687
609	20241223	104400	888230290	17710	17690	17710	17690	87
610	20241223	104300	886689930	17680	17620	17680	17620	283
611	20241223	104200	881687090	17620	17620	17620	17620	23
612	20241223	104100	881281830	17600	17600	17600	17600	7
613	20241223	104000	881158630	17600	17600	17600	17600	0
614	20241223	103900	881158630	17600	17600	17600	17600	1
615	20241223	103800	881141030	17590	17590	17590	17590	0
616	20241223	103700	881141030	17590	17570	17590	17560	163
617	20241223	103600	878274700	17560	17560	17560	17560	0
618	20241223	103500	878274700	17560	17560	17580	17560	742
619	20241223	103400	865236180	17580	17560	17580	17560	273
620	20241223	103300	860440300	17570	17570	17570	17570	31
621	20241223	103200	859895630	17560	17550	17560	17550	97
622	20241223	103100	858192700	17560	17570	17570	17550	336
623	20241223	103000	852293010	17560	17560	17590	17560	216
624	20241223	102900	848494020	17590	17590	17590	17590	1
625	20241223	102800	848476430	17560	17580	17580	17560	542
626	20241223	102700	838955540	17590	17610	17610	17590	1528
627	20241223	102600	812057430	17610	17620	17620	17610	130
628	20241223	102500	809767190	17620	17620	17620	17620	0
629	20241223	102400	809767190	17620	17620	17620	17620	60
630	20241223	102300	808709990	17620	17620	17620	17620	3
631	20241223	102200	808657130	17620	17620	17630	17620	87
632	20241223	102100	807123590	17630	17660	17660	17630	2398
633	20241223	102000	764809820	17660	17640	17660	17640	123
634	20241223	101900	762638710	17700	17700	17700	17700	63
635	20241223	101800	761523610	17700	17620	17700	17620	186
636	20241223	101700	758244300	17630	17630	17630	17630	25
637	20241223	101600	757803550	17630	17630	17630	17620	202
638	20241223	101500	754242300	17630	17620	17630	17620	14
639	20241223	101400	753995500	17620	17620	17620	17620	259
640	20241223	101300	749431920	17620	17700	17700	17620	36
641	20241223	101200	748797470	17630	17630	17640	17620	327
642	20241223	101100	743032560	17630	17630	17630	17630	31
643	20241223	101000	742486030	17630	17630	17630	17630	247
644	20241223	100900	738131420	17630	17590	17630	17590	39
645	20241223	100800	737444610	17590	17600	17610	17590	146
646	20241223	100700	734875440	17590	17560	17590	17560	6
647	20241223	100600	734770050	17560	17560	17600	17560	30
648	20241223	100500	734243050	17610	17610	17610	17610	1
649	20241223	100400	734225440	17540	17580	17580	17540	1001
650	20241223	100300	716646950	17580	17580	17580	17580	1
651	20241223	100200	716629370	17580	17580	17630	17580	154
652	20241223	100100	713921550	17580	17620	17620	17580	897
653	20241223	100000	698131060	17630	17710	17720	17620	838
654	20241223	095900	683350460	17670	17670	17730	17670	212
655	20241223	095800	679592240	17660	17660	17660	17660	229
656	20241223	095700	675548100	17640	17640	17640	17640	20
657	20241223	095600	675195300	17620	17580	17620	17570	316
658	20241223	095500	669629130	17580	17580	17580	17560	59
659	20241223	095400	668591930	17580	17580	17580	17560	131
660	20241223	095300	666289090	17550	17550	17550	17550	621
661	20241223	095200	655390540	17550	17560	17560	17550	654
662	20241223	095100	643908040	17570	17610	17620	17570	1484
663	20241223	095000	617810830	17620	17610	17630	17590	1492
664	20241223	094900	591548180	17590	17590	17590	17590	105
665	20241223	094800	589701230	17580	17620	17620	17580	1057
666	20241223	094700	571091150	17630	17620	17630	17620	199
667	20241223	094600	567583980	17630	17660	17660	17630	1081
668	20241223	094500	548519110	17660	17660	17660	17650	37
669	20241223	094400	547865700	17660	17660	17660	17660	9
670	20241223	094300	547706760	17650	17670	17670	17650	329
671	20241223	094200	541896920	17680	17680	17680	17680	216
672	20241223	094100	538078040	17700	17740	17740	17700	129
673	20241223	094000	535793930	17750	17770	17770	17740	469
674	20241223	093900	527467220	17770	17770	17770	17730	229
675	20241223	093800	523401910	17770	17770	17770	17770	66
676	20241223	093700	522229090	17760	17660	17760	17660	376
677	20241223	093600	515563700	17650	17650	17660	17650	17
678	20241223	093500	515263640	17650	17640	17650	17640	205
679	20241223	093400	511645570	17630	17650	17650	17630	321
680	20241223	093300	505983430	17690	17680	17690	17680	2
681	20241223	093200	505948060	17630	17630	17690	17630	68
682	20241223	093100	504749160	17710	17630	17710	17620	222
683	20241223	093000	500835290	17720	17610	17770	17580	304
684	20241223	092900	495480410	17600	17600	17630	17600	139
685	20241223	092800	493033920	17600	17700	17730	17560	1557
686	20241223	092700	465638660	17750	17730	17750	17650	617
687	20241223	092600	454723350	17750	17760	17800	17720	200
688	20241223	092500	451171670	17700	17700	17770	17700	362
689	20241223	092400	444756250	17700	17680	17700	17680	425
690	20241223	092300	437239530	17680	17680	17680	17650	154
691	20241223	092200	434518200	17570	17570	17570	17550	1978
692	20241223	092100	399775540	17570	17610	17620	17560	1468
693	20241223	092000	373973080	17620	17650	17670	17620	1295
694	20241223	091900	351141900	17720	17690	17720	17650	982
695	20241223	091800	333782920	17690	17690	17720	17690	301
696	20241223	091700	328450390	17690	17750	17750	17690	1725
697	20241223	091600	297890810	17770	17770	17770	17760	819
698	20241223	091500	283345120	17770	17790	17790	17770	609
699	20241223	091400	272521190	17790	17780	17790	17780	762
700	20241223	091300	258970470	17780	17780	17780	17780	48
701	20241223	091200	258117030	17770	17780	17790	17770	585
702	20241223	091100	247717300	17790	17800	17800	17790	242
703	20241223	091000	243412010	17790	17810	17840	17790	1078
704	20241223	090900	224220180	17830	17790	17840	17790	715
705	20241223	090800	211486500	17790	17790	17830	17790	567
706	20241223	090700	201397610	17840	17760	17860	17700	70
707	20241223	090600	200154160	17770	17770	17860	17620	1669
708	20241223	090500	170548820	17870	18340	18340	17800	2390
709	20241223	090400	127395210	18340	18500	18500	18340	409
710	20241223	090300	119841010	19100	19100	19100	19100	0
711	20241223	090200	119841010	19100	18250	19100	18250	2574
712	20241223	090100	72054080	18030	18320	18320	18030	1344
713	20241223	090000	47507370	18320	18550	18880	18300	2556