KissMeData/237880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205200	4849834920	18730	18730	18730	18730	2107
3	20241224	205100	4849834920	18730	18730	18730	18730	0
4	20241224	205000	4849834920	18730	18730	18730	18730	0
5	20241224	204900	4849834920	18730	18730	18730	18730	0
6	20241224	204800	4849834920	18730	18730	18730	18730	0
7	20241224	204700	4849834920	18730	18730	18730	18730	0
8	20241224	204600	4849834920	18730	18730	18730	18730	0
9	20241224	204500	4849834920	18730	18730	18730	18730	0
10	20241224	204400	4849834920	18730	18730	18730	18730	0
11	20241224	204300	4849834920	18730	18730	18730	18730	0
12	20241224	204200	4849834920	18730	18730	18730	18730	0
13	20241224	204100	4849834920	18730	18730	18730	18730	0
14	20241224	204000	4849834920	18730	18730	18730	18730	0
15	20241224	203900	4849834920	18730	18730	18730	18730	0
16	20241224	203800	4849834920	18730	18730	18730	18730	0
17	20241224	203700	4849834920	18730	18730	18730	18730	0
18	20241224	203600	4849834920	18730	18730	18730	18730	0
19	20241224	203500	4849834920	18730	18730	18730	18730	0
20	20241224	203400	4849834920	18730	18730	18730	18730	0
21	20241224	203300	4849834920	18730	18730	18730	18730	0
22	20241224	203200	4849834920	18730	18730	18730	18730	0
23	20241224	203100	4849834920	18730	18730	18730	18730	0
24	20241224	203000	4849834920	18730	18730	18730	18730	0
25	20241224	202900	4849834920	18730	18730	18730	18730	0
26	20241224	202800	4849834920	18730	18730	18730	18730	0
27	20241224	202700	4849834920	18730	18730	18730	18730	0
28	20241224	202600	4849834920	18730	18730	18730	18730	0
29	20241224	202500	4849834920	18730	18730	18730	18730	0
30	20241224	202400	4849834920	18730	18730	18730	18730	0
31	20241224	202300	4849834920	18730	18730	18730	18730	0
32	20241224	202200	4849834920	18730	18730	18730	18730	2107
33	20241224	202100	4849834920	18730	18730	18730	18730	0
34	20241224	202000	4849834920	18730	18730	18730	18730	0
35	20241224	201900	4849834920	18730	18730	18730	18730	0
36	20241224	201800	4849834920	18730	18730	18730	18730	0
37	20241224	201700	4849834920	18730	18730	18730	18730	0
38	20241224	201600	4849834920	18730	18730	18730	18730	0
39	20241224	201500	4849834920	18730	18730	18730	18730	0
40	20241224	201400	4849834920	18730	18730	18730	18730	0
41	20241224	201300	4849834920	18730	18730	18730	18730	0
42	20241224	201200	4849834920	18730	18730	18730	18730	0
43	20241224	201100	4849834920	18730	18730	18730	18730	0
44	20241224	201000	4849834920	18730	18730	18730	18730	0
45	20241224	200900	4849834920	18730	18730	18730	18730	0
46	20241224	200800	4849834920	18730	18730	18730	18730	0
47	20241224	200700	4849834920	18730	18730	18730	18730	0
48	20241224	200600	4849834920	18730	18730	18730	18730	0
49	20241224	200500	4849834920	18730	18730	18730	18730	0
50	20241224	200400	4849834920	18730	18730	18730	18730	0
51	20241224	200300	4849834920	18730	18730	18730	18730	0
52	20241224	200200	4849834920	18730	18730	18730	18730	0
53	20241224	200100	4849834920	18730	18730	18730	18730	0
54	20241224	200000	4849834920	18730	18730	18730	18730	0
55	20241224	195900	4849834920	18730	18730	18730	18730	0
56	20241224	195800	4849834920	18730	18730	18730	18730	0
57	20241224	195700	4849834920	18730	18730	18730	18730	0
58	20241224	195600	4849834920	18730	18730	18730	18730	0
59	20241224	195500	4849834920	18730	18730	18730	18730	0
60	20241224	195400	4849834920	18730	18730	18730	18730	0
61	20241224	195300	4849834920	18730	18730	18730	18730	0
62	20241224	195200	4849834920	18730	18730	18730	18730	2107
63	20241224	195100	4849834920	18730	18730	18730	18730	0
64	20241224	195000	4849834920	18730	18730	18730	18730	0
65	20241224	194900	4849834920	18730	18730	18730	18730	0
66	20241224	194800	4849834920	18730	18730	18730	18730	0
67	20241224	194700	4849834920	18730	18730	18730	18730	0
68	20241224	194600	4849834920	18730	18730	18730	18730	0
69	20241224	194500	4849834920	18730	18730	18730	18730	0
70	20241224	194400	4849834920	18730	18730	18730	18730	0
71	20241224	194300	4849834920	18730	18730	18730	18730	0
72	20241224	194200	4849834920	18730	18730	18730	18730	0
73	20241224	194100	4849834920	18730	18730	18730	18730	0
74	20241224	194000	4849834920	18730	18730	18730	18730	0
75	20241224	193900	4849834920	18730	18730	18730	18730	0
76	20241224	193800	4849834920	18730	18730	18730	18730	0
77	20241224	193700	4849834920	18730	18730	18730	18730	0
78	20241224	193600	4849834920	18730	18730	18730	18730	0
79	20241224	193500	4849834920	18730	18730	18730	18730	0
80	20241224	193400	4849834920	18730	18730	18730	18730	0
81	20241224	193300	4849834920	18730	18730	18730	18730	0
82	20241224	193200	4849834920	18730	18730	18730	18730	0
83	20241224	193100	4849834920	18730	18730	18730	18730	0
84	20241224	193000	4849834920	18730	18730	18730	18730	0
85	20241224	192900	4849834920	18730	18730	18730	18730	0
86	20241224	192800	4849834920	18730	18730	18730	18730	0
87	20241224	192700	4849834920	18730	18730	18730	18730	0
88	20241224	192600	4849834920	18730	18730	18730	18730	0
89	20241224	192500	4849834920	18730	18730	18730	18730	0
90	20241224	192400	4849834920	18730	18730	18730	18730	0
91	20241224	192300	4849834920	18730	18730	18730	18730	0
92	20241224	192200	4849834920	18730	18730	18730	18730	2107
93	20241224	192100	4849834920	18730	18730	18730	18730	0
94	20241224	192000	4849834920	18730	18730	18730	18730	0
95	20241224	191900	4849834920	18730	18730	18730	18730	0
96	20241224	191800	4849834920	18730	18730	18730	18730	0
97	20241224	191700	4849834920	18730	18730	18730	18730	0
98	20241224	191600	4849834920	18730	18730	18730	18730	0
99	20241224	191500	4849834920	18730	18730	18730	18730	0
100	20241224	191400	4849834920	18730	18730	18730	18730	0
101	20241224	191300	4849834920	18730	18730	18730	18730	0
102	20241224	191200	4849834920	18730	18730	18730	18730	0
103	20241224	191100	4849834920	18730	18730	18730	18730	0
104	20241224	191000	4849834920	18730	18730	18730	18730	0
105	20241224	190900	4849834920	18730	18730	18730	18730	0
106	20241224	190800	4849834920	18730	18730	18730	18730	0
107	20241224	190700	4849834920	18730	18730	18730	18730	0
108	20241224	190600	4849834920	18730	18730	18730	18730	0
109	20241224	190500	4849834920	18730	18730	18730	18730	0
110	20241224	190400	4849834920	18730	18730	18730	18730	0
111	20241224	190300	4849834920	18730	18730	18730	18730	0
112	20241224	190200	4849834920	18730	18730	18730	18730	0
113	20241224	190100	4849834920	18730	18730	18730	18730	0
114	20241224	190000	4849834920	18730	18730	18730	18730	0
115	20241224	185900	4849834920	18730	18730	18730	18730	0
116	20241224	185800	4849834920	18730	18730	18730	18730	0
117	20241224	185700	4849834920	18730	18730	18730	18730	0
118	20241224	185600	4849834920	18730	18730	18730	18730	0
119	20241224	185500	4849834920	18730	18730	18730	18730	0
120	20241224	185400	4849834920	18730	18730	18730	18730	0
121	20241224	185300	4849834920	18730	18730	18730	18730	0
122	20241224	185200	4849834920	18730	18730	18730	18730	2107
123	20241224	185100	4849834920	18730	18730	18730	18730	0
124	20241224	185000	4849834920	18730	18730	18730	18730	0
125	20241224	184900	4849834920	18730	18730	18730	18730	0
126	20241224	184800	4849834920	18730	18730	18730	18730	0
127	20241224	184700	4849834920	18730	18730	18730	18730	0
128	20241224	184600	4849834920	18730	18730	18730	18730	0
129	20241224	184500	4849834920	18730	18730	18730	18730	0
130	20241224	184400	4849834920	18730	18730	18730	18730	0
131	20241224	184300	4849834920	18730	18730	18730	18730	0
132	20241224	184200	4849834920	18730	18730	18730	18730	0
133	20241224	184100	4849834920	18730	18730	18730	18730	0
134	20241224	184000	4849834920	18730	18730	18730	18730	0
135	20241224	183900	4849834920	18730	18730	18730	18730	0
136	20241224	183800	4849834920	18730	18730	18730	18730	0
137	20241224	183700	4849834920	18730	18730	18730	18730	0
138	20241224	183600	4849834920	18730	18730	18730	18730	0
139	20241224	183500	4849834920	18730	18730	18730	18730	0
140	20241224	183400	4849834920	18730	18730	18730	18730	0
141	20241224	183300	4849834920	18730	18730	18730	18730	0
142	20241224	183200	4849834920	18730	18730	18730	18730	0
143	20241224	183100	4849834920	18730	18730	18730	18730	0
144	20241224	183000	4849834920	18730	18730	18730	18730	0
145	20241224	182900	4849834920	18730	18730	18730	18730	0
146	20241224	182800	4849834920	18730	18730	18730	18730	0
147	20241224	182700	4849834920	18730	18730	18730	18730	0
148	20241224	182600	4849834920	18730	18730	18730	18730	0
149	20241224	182500	4849834920	18730	18730	18730	18730	0
150	20241224	182400	4849834920	18730	18730	18730	18730	0
151	20241224	182300	4849834920	18730	18730	18730	18730	0
152	20241224	182200	4849834920	18730	18730	18730	18730	2107
153	20241224	182100	4849834920	18730	18730	18730	18730	0
154	20241224	182000	4849834920	18730	18730	18730	18730	0
155	20241224	181900	4849834920	18730	18730	18730	18730	0
156	20241224	181800	4849834920	18730	18730	18730	18730	0
157	20241224	181700	4849834920	18730	18730	18730	18730	0
158	20241224	181600	4849834920	18730	18730	18730	18730	0
159	20241224	181500	4849834920	18730	18730	18730	18730	0
160	20241224	181400	4849834920	18730	18730	18730	18730	0
161	20241224	181300	4849834920	18730	18730	18730	18730	0
162	20241224	181200	4849834920	18730	18730	18730	18730	0
163	20241224	181100	4849834920	18730	18730	18730	18730	0
164	20241224	181000	4849834920	18730	18730	18730	18730	0
165	20241224	180900	4849834920	18730	18730	18730	18730	0
166	20241224	180800	4849834920	18730	18730	18730	18730	0
167	20241224	180700	4849834920	18730	18730	18730	18730	0
168	20241224	180600	4849834920	18730	18730	18730	18730	0
169	20241224	180500	4849834920	18730	18730	18730	18730	0
170	20241224	180400	4849834920	18730	18730	18730	18730	0
171	20241224	180300	4849834920	18730	18730	18730	18730	0
172	20241224	180200	4849834920	18730	18730	18730	18730	0
173	20241224	180100	4849834920	18730	18730	18730	18730	0
174	20241224	180000	4849834920	18730	18730	18730	18730	0
175	20241224	175900	4849834920	18730	18730	18730	18730	0
176	20241224	175800	4849834920	18730	18730	18730	18730	0
177	20241224	175700	4849834920	18730	18730	18730	18730	0
178	20241224	175600	4849834920	18730	18730	18730	18730	0
179	20241224	175500	4849834920	18730	18730	18730	18730	0
180	20241224	175400	4849834920	18730	18730	18730	18730	0
181	20241224	175300	4849834920	18730	18730	18730	18730	0
182	20241224	175200	4849834920	18730	18730	18730	18730	2107
183	20241224	175100	4849834920	18730	18730	18730	18730	0
184	20241224	175000	4849834920	18730	18730	18730	18730	0
185	20241224	174900	4849834920	18730	18730	18730	18730	0
186	20241224	174800	4849834920	18730	18730	18730	18730	0
187	20241224	174700	4849834920	18730	18730	18730	18730	0
188	20241224	174600	4849834920	18730	18730	18730	18730	0
189	20241224	174500	4849834920	18730	18730	18730	18730	0
190	20241224	174400	4849834920	18730	18730	18730	18730	0
191	20241224	174300	4849834920	18730	18730	18730	18730	0
192	20241224	174200	4849834920	18730	18730	18730	18730	0
193	20241224	174100	4849834920	18730	18730	18730	18730	0
194	20241224	174000	4849834920	18730	18730	18730	18730	0
195	20241224	173900	4849834920	18730	18730	18730	18730	0
196	20241224	173800	4849834920	18730	18730	18730	18730	0
197	20241224	173700	4849834920	18730	18730	18730	18730	0
198	20241224	173600	4849834920	18730	18730	18730	18730	0
199	20241224	173500	4849834920	18730	18730	18730	18730	0
200	20241224	173400	4849834920	18730	18730	18730	18730	0
201	20241224	173300	4849834920	18730	18730	18730	18730	0
202	20241224	173200	4849834920	18730	18730	18730	18730	0
203	20241224	173100	4849834920	18730	18730	18730	18730	0
204	20241224	173000	4849834920	18730	18730	18730	18730	0
205	20241224	172900	4849834920	18730	18730	18730	18730	0
206	20241224	172800	4849834920	18730	18730	18730	18730	0
207	20241224	172700	4849834920	18730	18730	18730	18730	0
208	20241224	172600	4849834920	18730	18730	18730	18730	0
209	20241224	172500	4849834920	18730	18730	18730	18730	0
210	20241224	172400	4849834920	18730	18730	18730	18730	0
211	20241224	172300	4849834920	18730	18730	18730	18730	0
212	20241224	172200	4849834920	18730	18730	18730	18730	2107
213	20241224	172100	4849834920	18730	18730	18730	18730	0
214	20241224	172000	4849834920	18730	18730	18730	18730	0
215	20241224	171900	4849834920	18730	18730	18730	18730	0
216	20241224	171800	4849834920	18730	18730	18730	18730	0
217	20241224	171700	4849834920	18730	18730	18730	18730	0
218	20241224	171600	4849834920	18730	18730	18730	18730	0
219	20241224	171500	4849834920	18730	18730	18730	18730	0
220	20241224	171400	4849834920	18730	18730	18730	18730	0
221	20241224	171300	4849834920	18730	18730	18730	18730	0
222	20241224	171200	4849834920	18730	18730	18730	18730	0
223	20241224	171100	4849834920	18730	18730	18730	18730	0
224	20241224	171000	4849834920	18730	18730	18730	18730	0
225	20241224	170900	4849834920	18730	18730	18730	18730	0
226	20241224	170800	4849834920	18730	18730	18730	18730	0
227	20241224	170700	4849834920	18730	18730	18730	18730	0
228	20241224	170600	4849834920	18730	18730	18730	18730	0
229	20241224	170500	4849834920	18730	18730	18730	18730	0
230	20241224	170400	4849834920	18730	18730	18730	18730	0
231	20241224	170300	4849834920	18730	18730	18730	18730	0
232	20241224	170200	4849834920	18730	18730	18730	18730	0
233	20241224	170100	4849834920	18730	18730	18730	18730	0
234	20241224	170000	4849834920	18730	18730	18730	18730	0
235	20241224	165900	4849834920	18730	18730	18730	18730	0
236	20241224	165800	4849834920	18730	18730	18730	18730	0
237	20241224	165700	4849834920	18730	18730	18730	18730	0
238	20241224	165600	4849834920	18730	18730	18730	18730	0
239	20241224	165500	4849834920	18730	18730	18730	18730	0
240	20241224	165400	4849834920	18730	18730	18730	18730	0
241	20241224	165300	4849834920	18730	18730	18730	18730	0
242	20241224	165200	4849834920	18730	18730	18730	18730	2107
243	20241224	165100	4849834920	18730	18730	18730	18730	0
244	20241224	165000	4849834920	18730	18730	18730	18730	0
245	20241224	164900	4849834920	18730	18730	18730	18730	0
246	20241224	164800	4849834920	18730	18730	18730	18730	0
247	20241224	164700	4849834920	18730	18730	18730	18730	0
248	20241224	164600	4849834920	18730	18730	18730	18730	0
249	20241224	164500	4849834920	18730	18730	18730	18730	0
250	20241224	164400	4849834920	18730	18730	18730	18730	0
251	20241224	164300	4849834920	18730	18730	18730	18730	0
252	20241224	164200	4849834920	18730	18730	18730	18730	0
253	20241224	164100	4849834920	18730	18730	18730	18730	0
254	20241224	164000	4849834920	18730	18730	18730	18730	0
255	20241224	163900	4849834920	18730	18730	18730	18730	0
256	20241224	163800	4849834920	18730	18730	18730	18730	0
257	20241224	163700	4849834920	18730	18730	18730	18730	0
258	20241224	163600	4849834920	18730	18730	18730	18730	0
259	20241224	163500	4849834920	18730	18730	18730	18730	0
260	20241224	163400	4849834920	18730	18730	18730	18730	0
261	20241224	163300	4849834920	18730	18730	18730	18730	0
262	20241224	163200	4849834920	18730	18730	18730	18730	0
263	20241224	163100	4849834920	18730	18730	18730	18730	0
264	20241224	163000	4849834920	18730	18730	18730	18730	0
265	20241224	162900	4849834920	18730	18730	18730	18730	0
266	20241224	162800	4849834920	18730	18730	18730	18730	0
267	20241224	162700	4849834920	18730	18730	18730	18730	0
268	20241224	162600	4849834920	18730	18730	18730	18730	0
269	20241224	162500	4849834920	18730	18730	18730	18730	0
270	20241224	162400	4849834920	18730	18730	18730	18730	0
271	20241224	162300	4849834920	18730	18730	18730	18730	0
272	20241224	162200	4849834920	18730	18730	18730	18730	2107
273	20241224	162100	4849834920	18730	18730	18730	18730	0
274	20241224	162000	4849834920	18730	18730	18730	18730	0
275	20241224	161900	4849834920	18730	18730	18730	18730	0
276	20241224	161800	4849834920	18730	18730	18730	18730	0
277	20241224	161700	4849834920	18730	18730	18730	18730	0
278	20241224	161600	4849834920	18730	18730	18730	18730	0
279	20241224	161500	4849834920	18730	18730	18730	18730	0
280	20241224	161400	4849834920	18730	18730	18730	18730	0
281	20241224	161300	4849834920	18730	18730	18730	18730	0
282	20241224	161200	4849834920	18730	18730	18730	18730	0
283	20241224	161100	4849834920	18730	18730	18730	18730	0
284	20241224	161000	4849834920	18730	18730	18730	18730	0
285	20241224	160900	4849834920	18730	18730	18730	18730	0
286	20241224	160800	4849834920	18730	18730	18730	18730	0
287	20241224	160700	4849834920	18730	18730	18730	18730	0
288	20241224	160600	4849834920	18730	18730	18730	18730	0
289	20241224	160500	4849834920	18730	18730	18730	18730	0
290	20241224	160400	4849834920	18730	18730	18730	18730	0
291	20241224	160300	4849834920	18730	18730	18730	18730	0
292	20241224	160200	4849834920	18730	18730	18730	18730	0
293	20241224	160100	4849834920	18730	18730	18730	18730	0
294	20241224	160000	4849834920	18730	18730	18730	18730	0
295	20241224	155900	4849834920	18730	18730	18730	18730	0
296	20241224	155800	4849834920	18730	18730	18730	18730	0
297	20241224	155700	4849834920	18730	18730	18730	18730	0
298	20241224	155600	4849834920	18730	18730	18730	18730	0
299	20241224	155500	4849834920	18730	18730	18730	18730	0
300	20241224	155400	4849834920	18730	18730	18730	18730	0
301	20241224	155300	4849834920	18730	18730	18730	18730	0
302	20241224	155200	4849834920	18730	18730	18730	18730	2107
303	20241224	155100	4849834920	18730	18730	18730	18730	0
304	20241224	155000	4849834920	18730	18730	18730	18730	0
305	20241224	154900	4849834920	18730	18730	18730	18730	0
306	20241224	154800	4849834920	18730	18730	18730	18730	0
307	20241224	154700	4849834920	18730	18730	18730	18730	0
308	20241224	154600	4849834920	18730	18730	18730	18730	0
309	20241224	154500	4849834920	18730	18730	18730	18730	0
310	20241224	154400	4849834920	18730	18730	18730	18730	0
311	20241224	154300	4849834920	18730	18730	18730	18730	0
312	20241224	154200	4849834920	18730	18730	18730	18730	0
313	20241224	154100	4849834920	18730	18730	18730	18730	0
314	20241224	154000	4849834920	18730	18730	18730	18730	0
315	20241224	153900	4849834920	18730	18730	18730	18730	0
316	20241224	153800	4849834920	18730	18730	18730	18730	0
317	20241224	153700	4849834920	18730	18730	18730	18730	0
318	20241224	153600	4849834920	18730	18730	18730	18730	0
319	20241224	153500	4849834920	18730	18730	18730	18730	0
320	20241224	153400	4849834920	18730	18730	18730	18730	0
321	20241224	153300	4849834920	18730	18730	18730	18730	0
322	20241224	153200	4849834920	18730	18730	18730	18730	0
323	20241224	153100	4849834920	18730	18730	18730	18730	0
324	20241224	153000	4849834920	18730	18730	18730	18730	2107
325	20241224	152900	4810370810	18660	18660	18660	18660	0
326	20241224	152800	4810370810	18660	18660	18660	18660	0
327	20241224	152700	4810370810	18660	18660	18660	18660	0
328	20241224	152600	4810370810	18660	18660	18660	18660	0
329	20241224	152500	4810370810	18660	18660	18660	18660	0
330	20241224	152400	4810370810	18660	18660	18660	18660	0
331	20241224	152300	4810370810	18660	18660	18660	18660	0
332	20241224	152200	4810370810	18660	18660	18660	18660	0
333	20241224	152100	4810370810	18660	18660	18660	18660	0
334	20241224	152000	4810370810	18660	18660	18660	18660	0
335	20241224	151900	4810370810	18660	18640	18660	18640	248
336	20241224	151800	4805747610	18650	18650	18650	18640	309
337	20241224	151700	4799987190	18650	18590	18650	18590	418
338	20241224	151600	4792202760	18580	18540	18600	18540	124
339	20241224	151500	4789901830	18540	18640	18640	18540	1551
340	20241224	151400	4761073820	18640	18640	18650	18640	151
341	20241224	151300	4758259140	18640	18640	18640	18640	100
342	20241224	151200	4756395140	18640	18640	18650	18640	192
343	20241224	151100	4752815220	18660	18670	18670	18660	811
344	20241224	151000	4737678800	18670	18680	18690	18670	146
345	20241224	150900	4734951630	18680	18680	18700	18670	479
346	20241224	150800	4726001230	18680	18690	18700	18680	503
347	20241224	150700	4716600760	18680	18680	18690	18670	534
348	20241224	150600	4706625160	18680	18710	18710	18670	849
349	20241224	150500	4690763280	18700	18700	18710	18680	364
350	20241224	150400	4683955550	18710	18660	18710	18660	241
351	20241224	150300	4679453800	18660	18720	18720	18650	145
352	20241224	150200	4676741780	18720	18660	18720	18640	1327
353	20241224	150100	4651988450	18640	18640	18650	18640	284
354	20241224	150000	4646692650	18650	18630	18650	18620	138
355	20241224	145900	4644120350	18650	18610	18800	18610	1011
356	20241224	145800	4625221270	18620	18590	18660	18590	209
357	20241224	145700	4621326470	18590	18610	18750	18560	903
358	20241224	145600	4604499180	18610	18600	18670	18580	3981
359	20241224	145500	4530261840	18600	18580	18600	18580	135
360	20241224	145400	4527750970	18580	18580	18590	18570	243
361	20241224	145300	4523234720	18580	18620	18640	18580	1336
362	20241224	145200	4498384620	18620	18620	18650	18610	1065
363	20241224	145100	4478532820	18620	18630	18660	18620	456
364	20241224	145000	4470031420	18640	18630	18640	18630	203
365	20241224	144900	4466248020	18650	18650	18670	18640	368
366	20241224	144800	4459383900	18650	18650	18650	18640	167
367	20241224	144700	4456269630	18640	18630	18650	18630	216
368	20241224	144600	4452242410	18630	18600	18630	18600	80
369	20241224	144500	4450753280	18600	18630	18630	18600	434
370	20241224	144400	4442675580	18630	18630	18640	18610	405
371	20241224	144300	4435129260	18610	18620	18630	18610	276
372	20241224	144200	4429991170	18610	18620	18630	18610	191
373	20241224	144100	4426433990	18630	18610	18630	18600	236
374	20241224	144000	4422042100	18600	18600	18620	18590	197
375	20241224	143900	4418375520	18610	18630	18630	18600	357
376	20241224	143800	4411732520	18620	18580	18620	18580	233
377	20241224	143700	4407395300	18580	18630	18630	18580	750
378	20241224	143600	4393433280	18630	18620	18640	18620	462
379	20241224	143500	4384822960	18640	18630	18640	18620	129
380	20241224	143400	4382419430	18620	18620	18660	18620	612
381	20241224	143300	4371009810	18620	18630	18650	18620	200
382	20241224	143200	4367282770	18630	18620	18650	18620	372
383	20241224	143100	4360349130	18620	18630	18640	18620	203
384	20241224	143000	4356566910	18640	18650	18670	18640	692
385	20241224	142900	4343656190	18650	18660	18670	18650	264
386	20241224	142800	4338729950	18660	18660	18670	18660	275
387	20241224	142700	4333596630	18660	18650	18670	18650	335
388	20241224	142600	4327344610	18650	18720	18730	18650	940
389	20241224	142500	4309779720	18730	18760	18790	18730	823
390	20241224	142400	4294336090	18760	18750	18760	18740	270
391	20241224	142300	4289273270	18740	18720	18740	18710	289
392	20241224	142200	4283861270	18730	18720	18740	18720	493
393	20241224	142100	4274625800	18720	18690	18720	18690	236
394	20241224	142000	4270210600	18700	18710	18710	18700	445
395	20241224	141900	4261888180	18700	18680	18700	18670	342
396	20241224	141800	4255497710	18680	18690	18690	18670	183
397	20241224	141700	4252078960	18690	18700	18700	18680	329
398	20241224	141600	4245927730	18700	18680	18700	18660	317
399	20241224	141500	4240003970	18710	18660	18710	18660	175
400	20241224	141400	4236737010	18660	18670	18690	18660	317
401	20241224	141300	4230814800	18670	18670	18680	18660	164
402	20241224	141200	4227752590	18660	18650	18670	18650	373
403	20241224	141100	4220790990	18650	18660	18680	18650	318
404	20241224	141000	4214856750	18650	18650	18680	18640	972
405	20241224	140900	4196705710	18660	18640	18660	18640	290
406	20241224	140800	4191295790	18640	18660	18660	18630	212
407	20241224	140700	4187340960	18660	18630	18660	18620	218
408	20241224	140600	4183277490	18630	18640	18640	18610	246
409	20241224	140500	4178694910	18640	18600	18640	18600	207
410	20241224	140400	4174840470	18600	18600	18620	18600	413
411	20241224	140300	4167153770	18600	18580	18600	18580	162
412	20241224	140200	4164142310	18580	18570	18590	18570	229
413	20241224	140100	4159886340	18570	18580	18580	18560	419
414	20241224	140000	4152103980	18590	18640	18640	18590	428
415	20241224	135900	4144136320	18630	18630	18650	18610	658
416	20241224	135800	4131880750	18630	18630	18640	18620	116
417	20241224	135700	4129719550	18620	18650	18650	18620	522
418	20241224	135600	4119986790	18650	18730	18730	18650	495
419	20241224	135500	4110729020	18740	18740	18740	18710	395
420	20241224	135400	4103332220	18730	18770	18780	18730	555
421	20241224	135300	4092924480	18790	18790	18790	18770	304
422	20241224	135200	4087214270	18790	18790	18790	18770	696
423	20241224	135100	4074143290	18790	18800	18800	18790	463
424	20241224	135000	4065439650	18790	18800	18800	18790	215
425	20241224	134900	4061399080	18810	18800	18810	18800	250
426	20241224	134800	4056698620	18800	18800	18800	18780	369
427	20241224	134700	4049766570	18800	18790	18810	18790	901
428	20241224	134600	4032827750	18780	18780	18780	18770	730
429	20241224	134500	4019119500	18780	18780	18800	18780	256
430	20241224	134400	4014309300	18780	18780	18780	18770	101
431	20241224	134300	4012412590	18780	18780	18790	18780	357
432	20241224	134200	4005707580	18770	18790	18790	18770	281
433	20241224	134100	4000431330	18790	18780	18790	18770	341
434	20241224	134000	3994024890	18780	18780	18780	18780	131
435	20241224	133900	3991564710	18780	18770	18790	18770	205
436	20241224	133800	3987715750	18770	18780	18790	18770	184
437	20241224	133700	3984260170	18780	18760	18780	18760	234
438	20241224	133600	3979868350	18770	18770	18770	18750	407
439	20241224	133500	3972231570	18760	18780	18780	18760	385
440	20241224	133400	3965002440	18770	18760	18770	18760	65
441	20241224	133300	3963782950	18760	18760	18770	18760	212
442	20241224	133200	3959805100	18780	18750	18800	18750	206
443	20241224	133100	3955939230	18710	18750	18780	18710	231
444	20241224	133000	3951608990	18730	18780	18780	18700	215
445	20241224	132900	3947582490	18750	18740	18750	18710	108
446	20241224	132800	3945558660	18700	18750	18750	18670	1620
447	20241224	132700	3915265130	18750	18770	18770	18750	276
448	20241224	132600	3910087420	18770	18770	18770	18760	220
449	20241224	132500	3905958030	18770	18790	18790	18750	421
450	20241224	132400	3898051960	18830	18820	18840	18780	1528
451	20241224	132300	3869304290	18820	18770	18820	18770	859
452	20241224	132200	3853165310	18780	18790	18790	18760	415
453	20241224	132100	3845373790	18800	18810	18820	18800	201
454	20241224	132000	3841593640	18810	18800	18810	18780	426
455	20241224	131900	3833587540	18800	18800	18810	18790	164
456	20241224	131800	3830504520	18800	18810	18810	18790	491
457	20241224	131700	3821275010	18810	18810	18820	18800	204
458	20241224	131600	3817437380	18810	18820	18820	18810	437
459	20241224	131500	3809213540	18820	18810	18820	18800	579
460	20241224	131400	3798321320	18810	18800	18810	18800	210
461	20241224	131300	3794371490	18800	18790	18800	18790	312
462	20241224	131200	3788505920	18800	18800	18810	18800	251
463	20241224	131100	3783785510	18790	18790	18800	18790	52
464	20241224	131000	3782808230	18820	18810	18830	18790	678
465	20241224	130900	3770057550	18780	18800	18810	18780	284
466	20241224	130800	3764719540	18800	18800	18800	18780	339
467	20241224	130700	3758347540	18800	18800	18810	18790	345
468	20241224	130600	3751861550	18800	18790	18800	18780	266
469	20241224	130500	3746862410	18780	18770	18780	18770	149
470	20241224	130400	3744064850	18780	18780	18790	18780	367
471	20241224	130300	3737169200	18770	18780	18800	18770	698
472	20241224	130200	3724057240	18780	18760	18790	18760	124
473	20241224	130100	3721728740	18760	18790	18790	18750	568
474	20241224	130000	3711067320	18800	18800	18800	18770	352
475	20241224	125900	3704456310	18790	18760	18800	18760	273
476	20241224	125800	3699326050	18750	18750	18750	18740	313
477	20241224	125700	3693457430	18750	18750	18760	18740	320
478	20241224	125600	3687458290	18750	18740	18750	18730	56
479	20241224	125500	3686408380	18740	18740	18750	18740	358
480	20241224	125400	3679698430	18750	18720	18750	18720	485
481	20241224	125300	3670614260	18720	18700	18720	18690	402
482	20241224	125200	3663096510	18690	18730	18730	18690	2415
483	20241224	125100	3617927270	18730	18670	18760	18650	1443
484	20241224	125000	3590895160	18690	18820	18850	18690	1794
485	20241224	124900	3557250880	18840	18830	18840	18810	324
486	20241224	124800	3551150940	18830	18820	18830	18810	258
487	20241224	124700	3546295100	18800	18800	18800	18800	91
488	20241224	124600	3544584300	18800	18840	18840	18790	660
489	20241224	124500	3532167190	18840	18840	18840	18810	82
490	20241224	124400	3530623870	18830	18830	18840	18820	589
491	20241224	124300	3519534670	18830	18830	18830	18820	175
492	20241224	124200	3516240040	18830	18830	18830	18810	205
493	20241224	124100	3512381170	18830	18820	18830	18810	699
494	20241224	124000	3499229030	18830	18840	18840	18820	164
495	20241224	123900	3496141870	18820	18820	18830	18810	329
496	20241224	123800	3489948380	18820	18820	18830	18800	171
497	20241224	123700	3486730130	18820	18830	18830	18810	273
498	20241224	123600	3481592410	18830	18820	18830	18810	332
499	20241224	123500	3475345450	18820	18810	18820	18800	242
500	20241224	123400	3470794390	18810	18840	18840	18810	255
501	20241224	123300	3465993980	18840	18820	18840	18820	205
502	20241224	123200	3462132320	18830	18860	18860	18820	669
503	20241224	123100	3449535430	18830	18830	18860	18830	2007
504	20241224	123000	3411718030	18830	18820	18830	18820	34
505	20241224	122900	3411077860	18830	18810	18840	18810	593
506	20241224	122800	3399912860	18800	18800	18800	18790	347
507	20241224	122700	3393389350	18800	18790	18800	18790	196
508	20241224	122600	3389704830	18800	18800	18800	18790	326
509	20241224	122500	3383576350	18800	18800	18800	18790	919
510	20241224	122400	3366300660	18800	18800	18800	18790	252
511	20241224	122300	3361563100	18800	18800	18800	18790	85
512	20241224	122200	3359965480	18790	18790	18800	18790	337
513	20241224	122100	3353631180	18770	18800	18800	18770	454
514	20241224	122000	3345098750	18800	18790	18800	18790	134
515	20241224	121900	3342579630	18790	18780	18790	18780	216
516	20241224	121800	3338521010	18780	18780	18790	18780	209
517	20241224	121700	3334595140	18780	18780	18780	18780	150
518	20241224	121600	3331778140	18790	18780	18790	18780	265
519	20241224	121500	3326800950	18780	18790	18790	18780	331
520	20241224	121400	3320581820	18780	18770	18780	18760	287
521	20241224	121300	3315193420	18770	18780	18780	18770	240
522	20241224	121200	3310686610	18780	18780	18780	18780	103
523	20241224	121100	3308752270	18780	18780	18790	18780	448
524	20241224	121000	3300337190	18770	18770	18780	18770	155
525	20241224	120900	3297427310	18760	18780	18790	18760	350
526	20241224	120800	3290856350	18770	18780	18790	18770	133
527	20241224	120700	3288358790	18800	18790	18800	18780	309
528	20241224	120600	3282552530	18780	18770	18780	18770	171
529	20241224	120500	3279341690	18780	18790	18790	18760	304
530	20241224	120400	3273632740	18790	18800	18800	18790	285
531	20241224	120300	3268276930	18790	18790	18800	18790	245
532	20241224	120200	3263671440	18790	18790	18800	18790	260
533	20241224	120100	3258784890	18800	18800	18800	18790	232
534	20241224	120000	3254423300	18800	18800	18800	18790	170
535	20241224	115900	3251227630	18800	18800	18800	18790	210
536	20241224	115800	3247279730	18800	18800	18800	18790	291
537	20241224	115700	3241808940	18800	18790	18800	18790	238
538	20241224	115600	3237334580	18800	18780	18800	18780	217
539	20241224	115500	3233256060	18800	18800	18800	18780	126
540	20241224	115400	3230888170	18800	18790	18800	18790	400
541	20241224	115300	3223368180	18790	18790	18800	18790	299
542	20241224	115200	3217748250	18790	18800	18800	18770	475
543	20241224	115100	3208822550	18790	18790	18800	18790	272
544	20241224	115000	3203709200	18800	18790	18800	18790	507
545	20241224	114900	3194181630	18790	18790	18800	18790	81
546	20241224	114800	3192659390	18790	18780	18800	18780	346
547	20241224	114700	3186159230	18770	18770	18780	18760	143
548	20241224	114600	3183474880	18760	18740	18770	18740	209
549	20241224	114500	3179552920	18740	18750	18770	18730	676
550	20241224	114400	3166883850	18750	18800	18800	18750	947
551	20241224	114300	3149105650	18810	18820	18830	18790	333
552	20241224	114200	3142843290	18820	18810	18820	18790	626
553	20241224	114100	3131068040	18790	18790	18790	18790	336
554	20241224	114000	3124754600	18780	18790	18800	18780	332
555	20241224	113900	3118516520	18810	18790	18810	18760	180
556	20241224	113800	3115133940	18760	18790	18800	18760	427
557	20241224	113700	3107111110	18800	18790	18800	18780	817
558	20241224	113600	3091759490	18790	18780	18790	18780	397
559	20241224	113500	3084303580	18780	18760	18780	18760	1876
560	20241224	113400	3049107920	18760	18740	18760	18740	207
561	20241224	113300	3045224800	18760	18730	18760	18730	981
562	20241224	113200	3026822170	18750	18760	18760	18730	447
563	20241224	113100	3018440250	18760	18770	18770	18760	407
564	20241224	113000	3010801740	18760	18750	18760	18750	224
565	20241224	112900	3006600920	18740	18760	18770	18740	668
566	20241224	112800	2994069780	18760	18750	18770	18730	987
567	20241224	112700	2975557070	18750	18730	18750	18730	44
568	20241224	112600	2974732440	18740	18750	18750	18730	205
569	20241224	112500	2970889940	18750	18730	18750	18730	210
570	20241224	112400	2966955340	18730	18730	18740	18710	231
571	20241224	112300	2962628050	18730	18730	18740	18710	645
572	20241224	112200	2950545060	18720	18690	18720	18690	472
573	20241224	112100	2941712930	18680	18680	18680	18680	54
574	20241224	112000	2940704210	18670	18680	18690	18670	922
575	20241224	111900	2923481260	18680	18670	18680	18670	170
576	20241224	111800	2920305800	18680	18630	18680	18620	1755
577	20241224	111700	2887583870	18620	18630	18630	18620	183
578	20241224	111600	2884175200	18620	18620	18620	18610	1092
579	20241224	111500	2863842970	18620	18630	18630	18620	318
580	20241224	111400	2857920330	18620	18620	18630	18620	217
581	20241224	111300	2853879310	18630	18580	18630	18580	967
582	20241224	111200	2835892960	18570	18600	18600	18570	193
583	20241224	111100	2832304920	18600	18620	18620	18570	785
584	20241224	111000	2817716610	18600	18600	18600	18590	233
585	20241224	110900	2813384220	18590	18620	18620	18590	176
586	20241224	110800	2810109600	18620	18580	18620	18580	268
587	20241224	110700	2805123140	18580	18560	18580	18560	408
588	20241224	110600	2797550170	18560	18560	18580	18550	203
589	20241224	110500	2793782590	18580	18520	18590	18520	333
590	20241224	110400	2787602330	18510	18500	18510	18500	56
591	20241224	110300	2786565930	18490	18490	18490	18490	342
592	20241224	110200	2780242350	18490	18490	18490	18490	196
593	20241224	110100	2776618310	18480	18490	18490	18480	128
594	20241224	110000	2774251700	18490	18490	18490	18490	234
595	20241224	105900	2769925040	18480	18460	18480	18460	99
596	20241224	105800	2768095880	18450	18500	18500	18450	1105
597	20241224	105700	2747686160	18490	18510	18510	18490	373
598	20241224	105600	2740785630	18510	18510	18540	18510	201
599	20241224	105500	2737059150	18510	18510	18520	18500	173
600	20241224	105400	2733856800	18500	18490	18510	18490	374
601	20241224	105300	2726937870	18500	18490	18500	18490	108
602	20241224	105200	2724940270	18490	18490	18500	18490	52
603	20241224	105100	2723978580	18490	18480	18530	18480	133
604	20241224	105000	2721518160	18470	18480	18490	18460	710
605	20241224	104900	2708407490	18470	18470	18480	18460	316
606	20241224	104800	2702570730	18480	18480	18480	18460	436
607	20241224	104700	2694516580	18480	18500	18500	18480	282
608	20241224	104600	2689302060	18500	18570	18570	18480	2902
609	20241224	104500	2635570670	18570	18560	18570	18560	233
610	20241224	104400	2631245690	18560	18590	18590	18550	204
611	20241224	104300	2627459390	18590	18580	18610	18570	110
612	20241224	104200	2625415080	18580	18610	18610	18570	1019
613	20241224	104100	2606467270	18610	18630	18650	18610	197
614	20241224	104000	2602799190	18650	18630	18650	18620	159
615	20241224	103900	2599836120	18620	18620	18630	18620	70
616	20241224	103800	2598532700	18600	18660	18660	18590	1700
617	20241224	103700	2566897270	18660	18660	18680	18650	613
618	20241224	103600	2555450980	18650	18670	18690	18640	408
619	20241224	103500	2547838250	18670	18650	18680	18650	194
620	20241224	103400	2544218610	18650	18660	18660	18640	155
621	20241224	103300	2541327700	18650	18660	18660	18640	470
622	20241224	103200	2532562210	18660	18630	18660	18630	152
623	20241224	103100	2529729200	18630	18640	18640	18620	145
624	20241224	103000	2527028120	18630	18610	18630	18610	243
625	20241224	102900	2522503380	18610	18620	18620	18600	634
626	20241224	102800	2510706090	18620	18630	18630	18620	199
627	20241224	102700	2507000030	18620	18640	18640	18620	231
628	20241224	102600	2502697230	18630	18630	18640	18610	211
629	20241224	102500	2498767510	18640	18630	18640	18610	316
630	20241224	102400	2492881700	18620	18610	18650	18610	584
631	20241224	102300	2482011410	18610	18680	18690	18600	680
632	20241224	102200	2469330750	18680	18690	18700	18640	236
633	20241224	102100	2464923200	18690	18700	18710	18680	1209
634	20241224	102000	2442318380	18700	18680	18730	18680	565
635	20241224	101900	2431753560	18670	18710	18710	18670	357
636	20241224	101800	2425080040	18710	18780	18780	18680	1869
637	20241224	101700	2390108240	18770	18730	18770	18730	195
638	20241224	101600	2386454210	18740	18710	18760	18710	1276
639	20241224	101500	2362573940	18710	18710	18710	18690	450
640	20241224	101400	2354156140	18700	18700	18710	18680	308
641	20241224	101300	2348395840	18680	18640	18680	18620	973
642	20241224	101200	2330247540	18650	18630	18650	18610	347
643	20241224	101100	2323783070	18630	18620	18630	18610	1601
644	20241224	101000	2293984830	18630	18630	18640	18610	316
645	20241224	100900	2288098080	18630	18660	18670	18630	387
646	20241224	100800	2280881790	18670	18670	18670	18670	180
647	20241224	100700	2277521190	18660	18640	18680	18620	351
648	20241224	100600	2270976670	18640	18660	18680	18640	320
649	20241224	100500	2265006630	18650	18630	18660	18620	129
650	20241224	100400	2262602450	18630	18730	18730	18630	1888
651	20241224	100300	2227339730	18720	18750	18790	18720	441
652	20241224	100200	2219080070	18740	18720	18740	18720	323
653	20241224	100100	2213031960	18710	18820	18820	18710	1387
654	20241224	100000	2186993020	18820	18840	18850	18810	780
655	20241224	095900	2172309360	18840	18850	18860	18840	611
656	20241224	095800	2160792360	18850	18860	18860	18820	609
657	20241224	095700	2149317880	18870	18850	18880	18840	366
658	20241224	095600	2142414810	18850	18890	18890	18830	1616
659	20241224	095500	2111951750	18890	18860	18890	18860	558
660	20241224	095400	2101417690	18840	18860	18870	18830	1013
661	20241224	095300	2082318370	18860	18800	18860	18800	425
662	20241224	095200	2074309930	18820	18730	18820	18730	1402
663	20241224	095100	2048028880	18730	18710	18740	18710	917
664	20241224	095000	2030857720	18710	18720	18750	18700	1545
665	20241224	094900	2001943560	18710	18830	18840	18710	2697
666	20241224	094800	1951277430	18840	18840	18850	18830	345
667	20241224	094700	1944776540	18830	18870	18880	18820	1464
668	20241224	094600	1917199100	18880	18880	18890	18870	1057
669	20241224	094500	1897238170	18880	18880	18890	18870	949
670	20241224	094400	1879320080	18880	18850	18890	18840	8038
671	20241224	094300	1727787000	18840	18830	18850	18820	2578
672	20241224	094200	1679199360	18820	18840	18840	18800	413
673	20241224	094100	1671426800	18840	18830	18840	18830	1228
674	20241224	094000	1648291690	18820	18750	18830	18710	2592
675	20241224	093900	1599609020	18740	18780	18800	18720	2064
676	20241224	093800	1560889290	18780	18770	18810	18770	631
677	20241224	093700	1549023650	18770	18790	18790	18740	801
678	20241224	093600	1533995030	18790	18780	18800	18780	314
679	20241224	093500	1528094390	18780	18840	18850	18770	1489
680	20241224	093400	1500094440	18840	18810	18850	18790	2025
681	20241224	093300	1461961880	18800	18780	18800	18780	597
682	20241224	093200	1450739770	18780	18810	18830	18780	1006
683	20241224	093100	1431829320	18810	18820	18830	18780	913
684	20241224	093000	1414663910	18820	18840	18850	18820	537
685	20241224	092900	1404547400	18850	18820	18850	18790	1834
686	20241224	092800	1370043230	18830	18810	18860	18810	1283
687	20241224	092700	1345886530	18810	18870	18910	18740	4624
688	20241224	092600	1258700720	18860	18870	18900	18860	2268
689	20241224	092500	1215874720	18860	18860	18880	18860	466
690	20241224	092400	1207081570	18860	18850	18880	18840	720
691	20241224	092300	1193504450	18850	18870	18880	18820	3860
692	20241224	092200	1120726990	18870	18920	18920	18870	2505
693	20241224	092100	1073428110	18900	18750	18910	18750	8868
694	20241224	092000	906336190	18740	18750	18780	18730	1155
695	20241224	091900	884679190	18750	18770	18780	18740	2416
696	20241224	091800	839348290	18770	18740	18770	18730	1196
697	20241224	091700	816921970	18730	18680	18730	18680	1296
698	20241224	091600	792680800	18680	18640	18680	18640	786
699	20241224	091500	778017620	18640	18630	18640	18620	280
700	20241224	091400	772801010	18620	18600	18620	18570	821
701	20241224	091300	757535690	18590	18530	18600	18530	277
702	20241224	091200	752383970	18600	18590	18600	18530	766
703	20241224	091100	738163830	18590	18670	18700	18560	4261
704	20241224	091000	658673550	18660	18710	18710	18650	2512
705	20241224	090900	611734870	18730	18810	18840	18720	3538
706	20241224	090800	545256780	18820	18740	18840	18720	6920
707	20241224	090700	415180460	18730	18790	18790	18720	2268
708	20241224	090600	372665040	18790	18570	18810	18550	7504
709	20241224	090500	232376000	18580	18600	18700	18580	1491
710	20241224	090400	204594800	18570	18350	18750	18340	7572
711	20241224	090300	64197270	18350	18220	18360	18200	1631
712	20241224	090200	34360610	18210	18050	18300	18040	1184
713	20241224	090100	12856570	18040	18000	18040	18000	438
714	20241224	090000	4967990	18000	18000	18000	17990	276