KissMeData/376270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212900	894087790	16830	16830	16830	16830	1336
3	20241224	212800	894087790	16830	16830	16830	16830	0
4	20241224	212700	894087790	16830	16830	16830	16830	0
5	20241224	212600	894087790	16830	16830	16830	16830	0
6	20241224	212500	894087790	16830	16830	16830	16830	0
7	20241224	212400	894087790	16830	16830	16830	16830	0
8	20241224	212300	894087790	16830	16830	16830	16830	0
9	20241224	212200	894087790	16830	16830	16830	16830	0
10	20241224	212100	894087790	16830	16830	16830	16830	0
11	20241224	212000	894087790	16830	16830	16830	16830	0
12	20241224	211900	894087790	16830	16830	16830	16830	0
13	20241224	211800	894087790	16830	16830	16830	16830	0
14	20241224	211700	894087790	16830	16830	16830	16830	0
15	20241224	211600	894087790	16830	16830	16830	16830	0
16	20241224	211500	894087790	16830	16830	16830	16830	0
17	20241224	211400	894087790	16830	16830	16830	16830	0
18	20241224	211300	894087790	16830	16830	16830	16830	0
19	20241224	211200	894087790	16830	16830	16830	16830	0
20	20241224	211100	894087790	16830	16830	16830	16830	0
21	20241224	211000	894087790	16830	16830	16830	16830	0
22	20241224	210900	894087790	16830	16830	16830	16830	0
23	20241224	210800	894087790	16830	16830	16830	16830	0
24	20241224	210700	894087790	16830	16830	16830	16830	0
25	20241224	210600	894087790	16830	16830	16830	16830	0
26	20241224	210500	894087790	16830	16830	16830	16830	0
27	20241224	210400	894087790	16830	16830	16830	16830	0
28	20241224	210300	894087790	16830	16830	16830	16830	0
29	20241224	210200	894087790	16830	16830	16830	16830	0
30	20241224	210100	894087790	16830	16830	16830	16830	0
31	20241224	210000	894087790	16830	16830	16830	16830	0
32	20241224	205900	894087790	16830	16830	16830	16830	1336
33	20241224	205800	894087790	16830	16830	16830	16830	0
34	20241224	205700	894087790	16830	16830	16830	16830	0
35	20241224	205600	894087790	16830	16830	16830	16830	0
36	20241224	205500	894087790	16830	16830	16830	16830	0
37	20241224	205400	894087790	16830	16830	16830	16830	0
38	20241224	205300	894087790	16830	16830	16830	16830	0
39	20241224	205200	894087790	16830	16830	16830	16830	0
40	20241224	205100	894087790	16830	16830	16830	16830	0
41	20241224	205000	894087790	16830	16830	16830	16830	0
42	20241224	204900	894087790	16830	16830	16830	16830	0
43	20241224	204800	894087790	16830	16830	16830	16830	0
44	20241224	204700	894087790	16830	16830	16830	16830	0
45	20241224	204600	894087790	16830	16830	16830	16830	0
46	20241224	204500	894087790	16830	16830	16830	16830	0
47	20241224	204400	894087790	16830	16830	16830	16830	0
48	20241224	204300	894087790	16830	16830	16830	16830	0
49	20241224	204200	894087790	16830	16830	16830	16830	0
50	20241224	204100	894087790	16830	16830	16830	16830	0
51	20241224	204000	894087790	16830	16830	16830	16830	0
52	20241224	203900	894087790	16830	16830	16830	16830	0
53	20241224	203800	894087790	16830	16830	16830	16830	0
54	20241224	203700	894087790	16830	16830	16830	16830	0
55	20241224	203600	894087790	16830	16830	16830	16830	0
56	20241224	203500	894087790	16830	16830	16830	16830	0
57	20241224	203400	894087790	16830	16830	16830	16830	0
58	20241224	203300	894087790	16830	16830	16830	16830	0
59	20241224	203200	894087790	16830	16830	16830	16830	0
60	20241224	203100	894087790	16830	16830	16830	16830	0
61	20241224	203000	894087790	16830	16830	16830	16830	0
62	20241224	202900	894087790	16830	16830	16830	16830	1336
63	20241224	202800	894087790	16830	16830	16830	16830	0
64	20241224	202700	894087790	16830	16830	16830	16830	0
65	20241224	202600	894087790	16830	16830	16830	16830	0
66	20241224	202500	894087790	16830	16830	16830	16830	0
67	20241224	202400	894087790	16830	16830	16830	16830	0
68	20241224	202300	894087790	16830	16830	16830	16830	0
69	20241224	202200	894087790	16830	16830	16830	16830	0
70	20241224	202100	894087790	16830	16830	16830	16830	0
71	20241224	202000	894087790	16830	16830	16830	16830	0
72	20241224	201900	894087790	16830	16830	16830	16830	0
73	20241224	201800	894087790	16830	16830	16830	16830	0
74	20241224	201700	894087790	16830	16830	16830	16830	0
75	20241224	201600	894087790	16830	16830	16830	16830	0
76	20241224	201500	894087790	16830	16830	16830	16830	0
77	20241224	201400	894087790	16830	16830	16830	16830	0
78	20241224	201300	894087790	16830	16830	16830	16830	0
79	20241224	201200	894087790	16830	16830	16830	16830	0
80	20241224	201100	894087790	16830	16830	16830	16830	0
81	20241224	201000	894087790	16830	16830	16830	16830	0
82	20241224	200900	894087790	16830	16830	16830	16830	0
83	20241224	200800	894087790	16830	16830	16830	16830	0
84	20241224	200700	894087790	16830	16830	16830	16830	0
85	20241224	200600	894087790	16830	16830	16830	16830	0
86	20241224	200500	894087790	16830	16830	16830	16830	0
87	20241224	200400	894087790	16830	16830	16830	16830	0
88	20241224	200300	894087790	16830	16830	16830	16830	0
89	20241224	200200	894087790	16830	16830	16830	16830	0
90	20241224	200100	894087790	16830	16830	16830	16830	0
91	20241224	200000	894087790	16830	16830	16830	16830	0
92	20241224	195900	894087790	16830	16830	16830	16830	1336
93	20241224	195800	894087790	16830	16830	16830	16830	0
94	20241224	195700	894087790	16830	16830	16830	16830	0
95	20241224	195600	894087790	16830	16830	16830	16830	0
96	20241224	195500	894087790	16830	16830	16830	16830	0
97	20241224	195400	894087790	16830	16830	16830	16830	0
98	20241224	195300	894087790	16830	16830	16830	16830	0
99	20241224	195200	894087790	16830	16830	16830	16830	0
100	20241224	195100	894087790	16830	16830	16830	16830	0
101	20241224	195000	894087790	16830	16830	16830	16830	0
102	20241224	194900	894087790	16830	16830	16830	16830	0
103	20241224	194800	894087790	16830	16830	16830	16830	0
104	20241224	194700	894087790	16830	16830	16830	16830	0
105	20241224	194600	894087790	16830	16830	16830	16830	0
106	20241224	194500	894087790	16830	16830	16830	16830	0
107	20241224	194400	894087790	16830	16830	16830	16830	0
108	20241224	194300	894087790	16830	16830	16830	16830	0
109	20241224	194200	894087790	16830	16830	16830	16830	0
110	20241224	194100	894087790	16830	16830	16830	16830	0
111	20241224	194000	894087790	16830	16830	16830	16830	0
112	20241224	193900	894087790	16830	16830	16830	16830	0
113	20241224	193800	894087790	16830	16830	16830	16830	0
114	20241224	193700	894087790	16830	16830	16830	16830	0
115	20241224	193600	894087790	16830	16830	16830	16830	0
116	20241224	193500	894087790	16830	16830	16830	16830	0
117	20241224	193400	894087790	16830	16830	16830	16830	0
118	20241224	193300	894087790	16830	16830	16830	16830	0
119	20241224	193200	894087790	16830	16830	16830	16830	0
120	20241224	193100	894087790	16830	16830	16830	16830	0
121	20241224	193000	894087790	16830	16830	16830	16830	0
122	20241224	192900	894087790	16830	16830	16830	16830	1336
123	20241224	192800	894087790	16830	16830	16830	16830	0
124	20241224	192700	894087790	16830	16830	16830	16830	0
125	20241224	192600	894087790	16830	16830	16830	16830	0
126	20241224	192500	894087790	16830	16830	16830	16830	0
127	20241224	192400	894087790	16830	16830	16830	16830	0
128	20241224	192300	894087790	16830	16830	16830	16830	0
129	20241224	192200	894087790	16830	16830	16830	16830	0
130	20241224	192100	894087790	16830	16830	16830	16830	0
131	20241224	192000	894087790	16830	16830	16830	16830	0
132	20241224	191900	894087790	16830	16830	16830	16830	0
133	20241224	191800	894087790	16830	16830	16830	16830	0
134	20241224	191700	894087790	16830	16830	16830	16830	0
135	20241224	191600	894087790	16830	16830	16830	16830	0
136	20241224	191500	894087790	16830	16830	16830	16830	0
137	20241224	191400	894087790	16830	16830	16830	16830	0
138	20241224	191300	894087790	16830	16830	16830	16830	0
139	20241224	191200	894087790	16830	16830	16830	16830	0
140	20241224	191100	894087790	16830	16830	16830	16830	0
141	20241224	191000	894087790	16830	16830	16830	16830	0
142	20241224	190900	894087790	16830	16830	16830	16830	0
143	20241224	190800	894087790	16830	16830	16830	16830	0
144	20241224	190700	894087790	16830	16830	16830	16830	0
145	20241224	190600	894087790	16830	16830	16830	16830	0
146	20241224	190500	894087790	16830	16830	16830	16830	0
147	20241224	190400	894087790	16830	16830	16830	16830	0
148	20241224	190300	894087790	16830	16830	16830	16830	0
149	20241224	190200	894087790	16830	16830	16830	16830	0
150	20241224	190100	894087790	16830	16830	16830	16830	0
151	20241224	190000	894087790	16830	16830	16830	16830	0
152	20241224	185900	894087790	16830	16830	16830	16830	1336
153	20241224	185800	894087790	16830	16830	16830	16830	0
154	20241224	185700	894087790	16830	16830	16830	16830	0
155	20241224	185600	894087790	16830	16830	16830	16830	0
156	20241224	185500	894087790	16830	16830	16830	16830	0
157	20241224	185400	894087790	16830	16830	16830	16830	0
158	20241224	185300	894087790	16830	16830	16830	16830	0
159	20241224	185200	894087790	16830	16830	16830	16830	0
160	20241224	185100	894087790	16830	16830	16830	16830	0
161	20241224	185000	894087790	16830	16830	16830	16830	0
162	20241224	184900	894087790	16830	16830	16830	16830	0
163	20241224	184800	894087790	16830	16830	16830	16830	0
164	20241224	184700	894087790	16830	16830	16830	16830	0
165	20241224	184600	894087790	16830	16830	16830	16830	0
166	20241224	184500	894087790	16830	16830	16830	16830	0
167	20241224	184400	894087790	16830	16830	16830	16830	0
168	20241224	184300	894087790	16830	16830	16830	16830	0
169	20241224	184200	894087790	16830	16830	16830	16830	0
170	20241224	184100	894087790	16830	16830	16830	16830	0
171	20241224	184000	894087790	16830	16830	16830	16830	0
172	20241224	183900	894087790	16830	16830	16830	16830	0
173	20241224	183800	894087790	16830	16830	16830	16830	0
174	20241224	183700	894087790	16830	16830	16830	16830	0
175	20241224	183600	894087790	16830	16830	16830	16830	0
176	20241224	183500	894087790	16830	16830	16830	16830	0
177	20241224	183400	894087790	16830	16830	16830	16830	0
178	20241224	183300	894087790	16830	16830	16830	16830	0
179	20241224	183200	894087790	16830	16830	16830	16830	0
180	20241224	183100	894087790	16830	16830	16830	16830	0
181	20241224	183000	894087790	16830	16830	16830	16830	0
182	20241224	182900	894087790	16830	16830	16830	16830	1336
183	20241224	182800	894087790	16830	16830	16830	16830	0
184	20241224	182700	894087790	16830	16830	16830	16830	0
185	20241224	182600	894087790	16830	16830	16830	16830	0
186	20241224	182500	894087790	16830	16830	16830	16830	0
187	20241224	182400	894087790	16830	16830	16830	16830	0
188	20241224	182300	894087790	16830	16830	16830	16830	0
189	20241224	182200	894087790	16830	16830	16830	16830	0
190	20241224	182100	894087790	16830	16830	16830	16830	0
191	20241224	182000	894087790	16830	16830	16830	16830	0
192	20241224	181900	894087790	16830	16830	16830	16830	0
193	20241224	181800	894087790	16830	16830	16830	16830	0
194	20241224	181700	894087790	16830	16830	16830	16830	0
195	20241224	181600	894087790	16830	16830	16830	16830	0
196	20241224	181500	894087790	16830	16830	16830	16830	0
197	20241224	181400	894087790	16830	16830	16830	16830	0
198	20241224	181300	894087790	16830	16830	16830	16830	0
199	20241224	181200	894087790	16830	16830	16830	16830	0
200	20241224	181100	894087790	16830	16830	16830	16830	0
201	20241224	181000	894087790	16830	16830	16830	16830	0
202	20241224	180900	894087790	16830	16830	16830	16830	0
203	20241224	180800	894087790	16830	16830	16830	16830	0
204	20241224	180700	894087790	16830	16830	16830	16830	0
205	20241224	180600	894087790	16830	16830	16830	16830	0
206	20241224	180500	894087790	16830	16830	16830	16830	0
207	20241224	180400	894087790	16830	16830	16830	16830	0
208	20241224	180300	894087790	16830	16830	16830	16830	0
209	20241224	180200	894087790	16830	16830	16830	16830	0
210	20241224	180100	894087790	16830	16830	16830	16830	0
211	20241224	180000	894087790	16830	16830	16830	16830	0
212	20241224	175900	894087790	16830	16830	16830	16830	1336
213	20241224	175800	894087790	16830	16830	16830	16830	0
214	20241224	175700	894087790	16830	16830	16830	16830	0
215	20241224	175600	894087790	16830	16830	16830	16830	0
216	20241224	175500	894087790	16830	16830	16830	16830	0
217	20241224	175400	894087790	16830	16830	16830	16830	0
218	20241224	175300	894087790	16830	16830	16830	16830	0
219	20241224	175200	894087790	16830	16830	16830	16830	0
220	20241224	175100	894087790	16830	16830	16830	16830	0
221	20241224	175000	894087790	16830	16830	16830	16830	0
222	20241224	174900	894087790	16830	16830	16830	16830	0
223	20241224	174800	894087790	16830	16830	16830	16830	0
224	20241224	174700	894087790	16830	16830	16830	16830	0
225	20241224	174600	894087790	16830	16830	16830	16830	0
226	20241224	174500	894087790	16830	16830	16830	16830	0
227	20241224	174400	894087790	16830	16830	16830	16830	0
228	20241224	174300	894087790	16830	16830	16830	16830	0
229	20241224	174200	894087790	16830	16830	16830	16830	0
230	20241224	174100	894087790	16830	16830	16830	16830	0
231	20241224	174000	894087790	16830	16830	16830	16830	0
232	20241224	173900	894087790	16830	16830	16830	16830	0
233	20241224	173800	894087790	16830	16830	16830	16830	0
234	20241224	173700	894087790	16830	16830	16830	16830	0
235	20241224	173600	894087790	16830	16830	16830	16830	0
236	20241224	173500	894087790	16830	16830	16830	16830	0
237	20241224	173400	894087790	16830	16830	16830	16830	0
238	20241224	173300	894087790	16830	16830	16830	16830	0
239	20241224	173200	894087790	16830	16830	16830	16830	0
240	20241224	173100	894087790	16830	16830	16830	16830	0
241	20241224	173000	894087790	16830	16830	16830	16830	0
242	20241224	172900	894087790	16830	16830	16830	16830	1336
243	20241224	172800	894087790	16830	16830	16830	16830	0
244	20241224	172700	894087790	16830	16830	16830	16830	0
245	20241224	172600	894087790	16830	16830	16830	16830	0
246	20241224	172500	894087790	16830	16830	16830	16830	0
247	20241224	172400	894087790	16830	16830	16830	16830	0
248	20241224	172300	894087790	16830	16830	16830	16830	0
249	20241224	172200	894087790	16830	16830	16830	16830	0
250	20241224	172100	894087790	16830	16830	16830	16830	0
251	20241224	172000	894087790	16830	16830	16830	16830	0
252	20241224	171900	894087790	16830	16830	16830	16830	0
253	20241224	171800	894087790	16830	16830	16830	16830	0
254	20241224	171700	894087790	16830	16830	16830	16830	0
255	20241224	171600	894087790	16830	16830	16830	16830	0
256	20241224	171500	894087790	16830	16830	16830	16830	0
257	20241224	171400	894087790	16830	16830	16830	16830	0
258	20241224	171300	894087790	16830	16830	16830	16830	0
259	20241224	171200	894087790	16830	16830	16830	16830	0
260	20241224	171100	894087790	16830	16830	16830	16830	0
261	20241224	171000	894087790	16830	16830	16830	16830	0
262	20241224	170900	894087790	16830	16830	16830	16830	0
263	20241224	170800	894087790	16830	16830	16830	16830	0
264	20241224	170700	894087790	16830	16830	16830	16830	0
265	20241224	170600	894087790	16830	16830	16830	16830	0
266	20241224	170500	894087790	16830	16830	16830	16830	0
267	20241224	170400	894087790	16830	16830	16830	16830	0
268	20241224	170300	894087790	16830	16830	16830	16830	0
269	20241224	170200	894087790	16830	16830	16830	16830	0
270	20241224	170100	894087790	16830	16830	16830	16830	0
271	20241224	170000	894087790	16830	16830	16830	16830	0
272	20241224	165900	894087790	16830	16830	16830	16830	1336
273	20241224	165800	894087790	16830	16830	16830	16830	0
274	20241224	165700	894087790	16830	16830	16830	16830	0
275	20241224	165600	894087790	16830	16830	16830	16830	0
276	20241224	165500	894087790	16830	16830	16830	16830	0
277	20241224	165400	894087790	16830	16830	16830	16830	0
278	20241224	165300	894087790	16830	16830	16830	16830	0
279	20241224	165200	894087790	16830	16830	16830	16830	0
280	20241224	165100	894087790	16830	16830	16830	16830	0
281	20241224	165000	894087790	16830	16830	16830	16830	0
282	20241224	164900	894087790	16830	16830	16830	16830	0
283	20241224	164800	894087790	16830	16830	16830	16830	0
284	20241224	164700	894087790	16830	16830	16830	16830	0
285	20241224	164600	894087790	16830	16830	16830	16830	0
286	20241224	164500	894087790	16830	16830	16830	16830	0
287	20241224	164400	894087790	16830	16830	16830	16830	0
288	20241224	164300	894087790	16830	16830	16830	16830	0
289	20241224	164200	894087790	16830	16830	16830	16830	0
290	20241224	164100	894087790	16830	16830	16830	16830	0
291	20241224	164000	894087790	16830	16830	16830	16830	0
292	20241224	163900	894087790	16830	16830	16830	16830	0
293	20241224	163800	894087790	16830	16830	16830	16830	0
294	20241224	163700	894087790	16830	16830	16830	16830	0
295	20241224	163600	894087790	16830	16830	16830	16830	0
296	20241224	163500	894087790	16830	16830	16830	16830	0
297	20241224	163400	894087790	16830	16830	16830	16830	0
298	20241224	163300	894087790	16830	16830	16830	16830	0
299	20241224	163200	894087790	16830	16830	16830	16830	0
300	20241224	163100	894087790	16830	16830	16830	16830	0
301	20241224	163000	894087790	16830	16830	16830	16830	0
302	20241224	162900	894087790	16830	16830	16830	16830	1336
303	20241224	162800	894087790	16830	16830	16830	16830	0
304	20241224	162700	894087790	16830	16830	16830	16830	0
305	20241224	162600	894087790	16830	16830	16830	16830	0
306	20241224	162500	894087790	16830	16830	16830	16830	0
307	20241224	162400	894087790	16830	16830	16830	16830	0
308	20241224	162300	894087790	16830	16830	16830	16830	0
309	20241224	162200	894087790	16830	16830	16830	16830	0
310	20241224	162100	894087790	16830	16830	16830	16830	0
311	20241224	162000	894087790	16830	16830	16830	16830	0
312	20241224	161900	894087790	16830	16830	16830	16830	0
313	20241224	161800	894087790	16830	16830	16830	16830	0
314	20241224	161700	894087790	16830	16830	16830	16830	0
315	20241224	161600	894087790	16830	16830	16830	16830	0
316	20241224	161500	894087790	16830	16830	16830	16830	0
317	20241224	161400	894087790	16830	16830	16830	16830	0
318	20241224	161300	894087790	16830	16830	16830	16830	0
319	20241224	161200	894087790	16830	16830	16830	16830	0
320	20241224	161100	894087790	16830	16830	16830	16830	0
321	20241224	161000	894087790	16830	16830	16830	16830	0
322	20241224	160900	894087790	16830	16830	16830	16830	0
323	20241224	160800	894087790	16830	16830	16830	16830	0
324	20241224	160700	894087790	16830	16830	16830	16830	0
325	20241224	160600	894087790	16830	16830	16830	16830	0
326	20241224	160500	894087790	16830	16830	16830	16830	0
327	20241224	160400	894087790	16830	16830	16830	16830	0
328	20241224	160300	894087790	16830	16830	16830	16830	0
329	20241224	160200	894087790	16830	16830	16830	16830	0
330	20241224	160100	894087790	16830	16830	16830	16830	0
331	20241224	160000	894087790	16830	16830	16830	16830	0
332	20241224	155900	894087790	16830	16830	16830	16830	1336
333	20241224	155800	894087790	16830	16830	16830	16830	0
334	20241224	155700	894087790	16830	16830	16830	16830	0
335	20241224	155600	894087790	16830	16830	16830	16830	0
336	20241224	155500	894087790	16830	16830	16830	16830	0
337	20241224	155400	894087790	16830	16830	16830	16830	0
338	20241224	155300	894087790	16830	16830	16830	16830	0
339	20241224	155200	894087790	16830	16830	16830	16830	0
340	20241224	155100	894087790	16830	16830	16830	16830	0
341	20241224	155000	894087790	16830	16830	16830	16830	0
342	20241224	154900	894087790	16830	16830	16830	16830	0
343	20241224	154800	894087790	16830	16830	16830	16830	0
344	20241224	154700	894087790	16830	16830	16830	16830	0
345	20241224	154600	894087790	16830	16830	16830	16830	0
346	20241224	154500	894087790	16830	16830	16830	16830	0
347	20241224	154400	894087790	16830	16830	16830	16830	0
348	20241224	154300	894087790	16830	16830	16830	16830	0
349	20241224	154200	894087790	16830	16830	16830	16830	0
350	20241224	154100	894087790	16830	16830	16830	16830	0
351	20241224	154000	894087790	16830	16830	16830	16830	0
352	20241224	153900	894087790	16830	16830	16830	16830	0
353	20241224	153800	894087790	16830	16830	16830	16830	0
354	20241224	153700	894087790	16830	16830	16830	16830	0
355	20241224	153600	894087790	16830	16830	16830	16830	0
356	20241224	153500	894087790	16830	16830	16830	16830	0
357	20241224	153400	894087790	16830	16830	16830	16830	0
358	20241224	153300	894087790	16830	16830	16830	16830	0
359	20241224	153200	894087790	16830	16830	16830	16830	0
360	20241224	153100	894087790	16830	16830	16830	16830	0
361	20241224	153000	894087790	16830	16830	16830	16830	1336
362	20241224	152900	871602910	16850	16850	16850	16850	0
363	20241224	152800	871602910	16850	16850	16850	16850	0
364	20241224	152700	871602910	16850	16850	16850	16850	0
365	20241224	152600	871602910	16850	16850	16850	16850	0
366	20241224	152500	871602910	16850	16850	16850	16850	0
367	20241224	152400	871602910	16850	16850	16850	16850	0
368	20241224	152300	871602910	16850	16850	16850	16850	0
369	20241224	152200	871602910	16850	16850	16850	16850	0
370	20241224	152100	871602910	16850	16850	16850	16850	0
371	20241224	152000	871602910	16850	16850	16850	16850	0
372	20241224	151900	871602910	16850	16850	16850	16850	140
373	20241224	151800	869243910	16850	16860	16870	16850	500
374	20241224	151700	860817970	16860	16850	16860	16850	106
375	20241224	151600	859031240	16850	16860	16880	16850	56
376	20241224	151500	858087450	16880	16880	16880	16880	0
377	20241224	151400	858087450	16880	16880	16880	16880	65
378	20241224	151300	856990250	16880	16880	16880	16880	22
379	20241224	151200	856618890	16880	16850	16880	16850	5
380	20241224	151100	856534520	16850	16850	16850	16850	10
381	20241224	151000	856366020	16890	16850	16890	16840	270
382	20241224	150900	851818190	16890	16850	16890	16850	32
383	20241224	150800	851278950	16850	16860	16900	16850	27
384	20241224	150700	850823470	16900	16850	16900	16830	113
385	20241224	150600	848919510	16860	16860	16860	16860	2
386	20241224	150500	848885790	16900	16900	16900	16900	380
387	20241224	150400	842463790	16870	16850	16870	16850	183
388	20241224	150300	839377400	16740	16850	16860	16740	510
389	20241224	150200	830778990	16850	16820	16850	16820	241
390	20241224	150100	826722140	16820	16750	16820	16750	131
391	20241224	150000	824522230	16750	16740	16750	16720	415
392	20241224	145900	817571550	16750	16750	16750	16750	0
393	20241224	145800	817571550	16750	16740	16750	16740	10
394	20241224	145700	817404080	16750	16750	16750	16750	1
395	20241224	145600	817387330	16710	16710	16710	16710	40
396	20241224	145500	816718930	16760	16760	16760	16760	0
397	20241224	145400	816718930	16760	16790	16800	16720	1601
398	20241224	145300	789881480	16800	16790	16800	16790	15
399	20241224	145200	789629510	16800	16800	16800	16800	0
400	20241224	145100	789629510	16800	16800	16800	16800	0
401	20241224	145000	789629510	16800	16780	16800	16780	123
402	20241224	144900	787565210	16790	16790	16790	16790	0
403	20241224	144800	787565210	16790	16760	16790	16760	30
404	20241224	144700	787062050	16760	16760	16760	16760	0
405	20241224	144600	787062050	16760	16760	16760	16760	98
406	20241224	144500	785419570	16770	16770	16770	16770	2
407	20241224	144400	785386030	16780	16780	16780	16780	20
408	20241224	144300	785050430	16780	16780	16780	16780	1
409	20241224	144200	785033650	16810	16810	16810	16810	0
410	20241224	144100	785033650	16810	16790	16810	16790	50
411	20241224	144000	784193630	16800	16770	16800	16770	22
412	20241224	143900	783824320	16780	16780	16780	16780	1
413	20241224	143800	783807540	16800	16800	16800	16800	0
414	20241224	143700	783807540	16800	16800	16800	16800	0
415	20241224	143600	783807540	16800	16710	16800	16710	13
416	20241224	143500	783589540	16710	16710	16710	16710	0
417	20241224	143400	783589540	16710	16710	16710	16710	1
418	20241224	143300	783572830	16710	16710	16710	16710	200
419	20241224	143200	780230830	16710	16710	16710	16710	1
420	20241224	143100	780214120	16730	16730	16730	16730	50
421	20241224	143000	779377620	16800	16800	16800	16800	1
422	20241224	142900	779360820	16730	16730	16730	16730	0
423	20241224	142800	779360820	16730	16810	16810	16730	198
424	20241224	142700	776040000	16800	16790	16800	16790	189
425	20241224	142600	772864830	16800	16750	16800	16750	5
426	20241224	142500	772781030	16750	16750	16750	16750	46
427	20241224	142400	772010530	16810	16800	16810	16750	61
428	20241224	142300	770987850	16800	16800	16810	16800	34
429	20241224	142200	770416640	16810	16810	16810	16810	39
430	20241224	142100	769761050	16810	16810	16810	16810	1
431	20241224	142000	769744240	16810	16820	16820	16810	53
432	20241224	141900	768853270	16830	16830	16830	16830	0
433	20241224	141800	768853270	16830	16820	16830	16820	39
434	20241224	141700	768197200	16820	16770	16820	16760	11
435	20241224	141600	768012550	16770	16770	16770	16770	147
436	20241224	141500	765547360	16770	16770	16770	16770	10
437	20241224	141400	765379660	16770	16770	16770	16770	0
438	20241224	141300	765379660	16770	16830	16830	16770	54
439	20241224	141200	764474020	16770	16770	16770	16770	1
440	20241224	141100	764457250	16770	16850	16850	16770	324
441	20241224	141000	759021780	16850	16850	16850	16850	170
442	20241224	140900	756157280	16860	16790	16860	16790	258
443	20241224	140800	751823900	16790	16770	16790	16770	139
444	20241224	140700	749490790	16770	16760	16770	16760	14
445	20241224	140600	749256040	16770	16770	16770	16770	50
446	20241224	140500	748417540	16750	16740	16750	16730	241
447	20241224	140400	744382730	16740	16730	16740	16730	871
448	20241224	140300	729810350	16730	16720	16730	16720	53
449	20241224	140200	728923690	16700	16700	16700	16700	0
450	20241224	140100	728923690	16700	16660	16700	16660	368
451	20241224	140000	722781280	16660	16660	16660	16660	0
452	20241224	135900	722781280	16660	16660	16660	16640	60
453	20241224	135800	721781820	16660	16660	16660	16660	8
454	20241224	135700	721648540	16660	16630	16660	16630	7
455	20241224	135600	721532030	16630	16630	16630	16630	0
456	20241224	135500	721532030	16630	16640	16640	16630	3
457	20241224	135400	721482120	16640	16650	16650	16640	5
458	20241224	135300	721398880	16660	16660	16660	16660	0
459	20241224	135200	721398880	16660	16670	16670	16660	9
460	20241224	135100	721248860	16670	16670	16670	16660	4
461	20241224	135000	721182190	16670	16670	16670	16670	3
462	20241224	134900	721132180	16670	16670	16670	16670	4
463	20241224	134800	721065500	16660	16660	16660	16660	129
464	20241224	134700	718916360	16660	16680	16680	16660	18
465	20241224	134600	718616160	16690	16690	16690	16690	0
466	20241224	134500	718616160	16690	16690	16690	16690	1
467	20241224	134400	718599470	16680	16680	16680	16680	2
468	20241224	134300	718566110	16680	16690	16690	16680	44
469	20241224	134200	717831770	16690	16650	16690	16650	709
470	20241224	134100	706001660	16560	16650	16650	16560	304
471	20241224	134000	700940420	16600	16560	16600	16560	1039
472	20241224	133900	683703800	16560	16560	16560	16560	4
473	20241224	133800	683637560	16570	16540	16570	16540	464
474	20241224	133700	675949540	16550	16550	16550	16550	0
475	20241224	133600	675949540	16550	16550	16550	16550	30
476	20241224	133500	675453040	16570	16570	16570	16570	0
477	20241224	133400	675453040	16570	16570	16570	16570	5
478	20241224	133300	675370190	16570	16510	16570	16510	18
479	20241224	133200	675072710	16460	16460	16460	16460	0
480	20241224	133100	675072710	16460	16460	16460	16460	5
481	20241224	133000	674990410	16450	16450	16450	16450	0
482	20241224	132900	674990410	16450	16450	16450	16450	0
483	20241224	132800	674990410	16450	16470	16520	16450	294
484	20241224	132700	670153920	16520	16520	16520	16520	40
485	20241224	132600	669493120	16520	16520	16520	16520	100
486	20241224	132500	667841120	16580	16580	16580	16580	0
487	20241224	132400	667841120	16580	16580	16580	16580	0
488	20241224	132300	667841120	16580	16580	16580	16580	1
489	20241224	132200	667824540	16520	16530	16530	16520	53
490	20241224	132100	666948650	16580	16580	16580	16580	3
491	20241224	132000	666898910	16580	16580	16580	16580	1
492	20241224	131900	666882330	16570	16580	16580	16570	104
493	20241224	131800	665158800	16570	16570	16570	16570	0
494	20241224	131700	665158800	16570	16570	16570	16570	0
495	20241224	131600	665158800	16570	16570	16570	16570	30
496	20241224	131500	664661700	16520	16520	16520	16520	280
497	20241224	131400	660036100	16590	16590	16590	16590	3
498	20241224	131300	659986330	16590	16520	16590	16520	11
499	20241224	131200	659803910	16600	16600	16600	16600	0
500	20241224	131100	659803910	16600	16590	16600	16590	65
501	20241224	131000	658725100	16600	16580	16600	16580	33
502	20241224	130900	658177540	16520	16490	16520	16490	155
503	20241224	130800	655620600	16490	16430	16490	16430	448
504	20241224	130700	648246100	16450	16430	16450	16430	66
505	20241224	130600	647161480	16430	16390	16430	16390	20
506	20241224	130500	646833280	16390	16380	16390	16380	34
507	20241224	130400	646276170	16380	16380	16380	16380	20
508	20241224	130300	645948570	16390	16390	16390	16390	0
509	20241224	130200	645948570	16390	16390	16390	16390	0
510	20241224	130100	645948570	16390	16420	16420	16390	100
511	20241224	130000	644308670	16430	16430	16430	16430	5
512	20241224	125900	644226520	16430	16430	16430	16430	10
513	20241224	125800	644062220	16390	16430	16430	16390	105
514	20241224	125700	642341210	16430	16430	16430	16430	6
515	20241224	125600	642242630	16390	16380	16390	16380	994
516	20241224	125500	625960160	16380	16380	16380	16380	0
517	20241224	125400	625960160	16380	16370	16380	16370	14
518	20241224	125300	625730880	16370	16360	16370	16330	39
519	20241224	125200	625093220	16380	16380	16380	16380	4
520	20241224	125100	625027700	16380	16380	16380	16380	10
521	20241224	125000	624863900	16360	16380	16390	16360	13
522	20241224	124900	624650960	16380	16380	16380	16300	174
523	20241224	124800	621813160	16300	16300	16380	16300	1038
524	20241224	124700	604891100	16380	16390	16390	16300	57
525	20241224	124600	603961110	16390	16390	16390	16390	0
526	20241224	124500	603961110	16390	16310	16390	16300	100
527	20241224	124400	602330030	16410	16410	16410	16410	0
528	20241224	124300	602330030	16410	16410	16410	16310	255
529	20241224	124200	598149090	16310	16450	16450	16300	1173
530	20241224	124100	578998520	16450	16350	16450	16340	220
531	20241224	124000	575400650	16360	16360	16360	16360	291
532	20241224	123900	570639890	16360	16370	16370	16360	215
533	20241224	123800	567121940	16370	16460	16460	16360	528
534	20241224	123700	558472120	16460	16460	16460	16460	10
535	20241224	123600	558307520	16460	16460	16460	16460	0
536	20241224	123500	558307520	16460	16460	16460	16460	0
537	20241224	123400	558307520	16460	16460	16460	16460	100
538	20241224	123300	556661520	16460	16400	16460	16400	103
539	20241224	123200	554966320	16400	16410	16410	16400	313
540	20241224	123100	549831810	16410	16410	16410	16410	19
541	20241224	123000	549520020	16450	16450	16450	16450	100
542	20241224	122900	547875020	16450	16450	16450	16450	0
543	20241224	122800	547875020	16450	16450	16450	16450	0
544	20241224	122700	547875020	16450	16450	16450	16450	0
545	20241224	122600	547875020	16450	16420	16450	16410	264
546	20241224	122500	543541940	16420	16420	16420	16420	0
547	20241224	122400	543541940	16420	16460	16460	16420	105
548	20241224	122300	541815920	16470	16470	16490	16470	21
549	20241224	122200	541469990	16470	16450	16470	16440	52
550	20241224	122100	540615040	16440	16440	16440	16440	50
551	20241224	122000	539793040	16440	16490	16490	16440	71
552	20241224	121900	538622300	16490	16450	16490	16450	31
553	20241224	121800	538111150	16490	16490	16490	16490	2
554	20241224	121700	538078170	16490	16490	16490	16490	2
555	20241224	121600	538045190	16490	16450	16490	16450	33
556	20241224	121500	537501280	16450	16450	16450	16450	49
557	20241224	121400	536695230	16450	16450	16450	16450	33
558	20241224	121300	536152380	16480	16480	16480	16480	6
559	20241224	121200	536053500	16480	16480	16480	16480	5
560	20241224	121100	535971100	16500	16500	16500	16500	18
561	20241224	121000	535674100	16440	16400	16440	16400	401
562	20241224	120900	529096620	16400	16410	16410	16390	349
563	20241224	120800	523373090	16450	16500	16500	16420	2211
564	20241224	120700	486923480	16500	16530	16530	16500	741
565	20241224	120600	474687140	16590	16590	16590	16590	0
566	20241224	120500	474687140	16590	16590	16590	16590	3
567	20241224	120400	474637370	16590	16590	16590	16590	22
568	20241224	120300	474272390	16530	16530	16530	16530	24
569	20241224	120200	473875670	16610	16610	16610	16610	1
570	20241224	120100	473859060	16520	16550	16550	16520	844
571	20241224	120000	459901950	16550	16550	16550	16550	180
572	20241224	115900	456922950	16550	16550	16550	16550	0
573	20241224	115800	456922950	16550	16590	16590	16550	110
574	20241224	115700	455101450	16630	16630	16630	16630	14
575	20241224	115600	454868630	16600	16600	16600	16600	4
576	20241224	115500	454802230	16600	16600	16600	16600	1
577	20241224	115400	454785630	16600	16620	16620	16600	6
578	20241224	115300	454685970	16620	16570	16620	16570	34
579	20241224	115200	454122240	16570	16570	16570	16570	2
580	20241224	115100	454089100	16550	16570	16570	16550	309
581	20241224	115000	448970780	16570	16570	16570	16570	0
582	20241224	114900	448970780	16570	16600	16600	16570	45
583	20241224	114800	448225100	16570	16630	16630	16570	77
584	20241224	114700	446946700	16630	16630	16630	16630	0
585	20241224	114600	446946700	16630	16630	16630	16630	0
586	20241224	114500	446946700	16630	16630	16630	16630	1
587	20241224	114400	446930070	16570	16570	16570	16570	0
588	20241224	114300	446930070	16570	16570	16570	16570	0
589	20241224	114200	446930070	16570	16570	16570	16570	0
590	20241224	114100	446930070	16570	16570	16570	16570	0
591	20241224	114000	446930070	16570	16570	16570	16570	0
592	20241224	113900	446930070	16570	16560	16570	16560	610
593	20241224	113800	436822710	16570	16570	16570	16570	21
594	20241224	113700	436474740	16570	16570	16570	16570	398
595	20241224	113600	429879880	16560	16620	16620	16560	124
596	20241224	113500	427825060	16550	16550	16550	16550	0
597	20241224	113400	427825060	16550	16650	16650	16550	100
598	20241224	113300	426168110	16660	16660	16660	16660	0
599	20241224	113200	426168110	16660	16660	16660	16660	0
600	20241224	113100	426168110	16660	16660	16660	16660	13
601	20241224	113000	425951530	16660	16660	16660	16660	0
602	20241224	112900	425951530	16660	16660	16660	16660	1
603	20241224	112800	425934870	16670	16670	16670	16670	11
604	20241224	112700	425751500	16670	16670	16670	16670	0
605	20241224	112600	425751500	16670	16640	16670	16640	61
606	20241224	112500	424736430	16640	16640	16640	16640	1
607	20241224	112400	424719790	16640	16640	16640	16640	0
608	20241224	112300	424719790	16640	16640	16640	16640	0
609	20241224	112200	424719790	16640	16640	16640	16640	1
610	20241224	112100	424703150	16620	16580	16620	16560	35
611	20241224	112000	424121610	16620	16620	16620	16620	9
612	20241224	111900	423972030	16620	16620	16620	16620	2
613	20241224	111800	423938790	16620	16610	16620	16610	2
614	20241224	111700	423905560	16620	16620	16620	16620	5
615	20241224	111600	423822460	16550	16550	16550	16550	7
616	20241224	111500	423706610	16610	16610	16610	16610	3
617	20241224	111400	423656780	16610	16530	16610	16530	14
618	20241224	111300	423425280	16530	16540	16540	16530	75
619	20241224	111200	422185170	16540	16540	16650	16540	76
620	20241224	111100	420928020	16540	16600	16600	16540	142
621	20241224	111000	418576710	16740	16700	16740	16700	7
622	20241224	110900	418459740	16760	16760	16760	16760	0
623	20241224	110800	418459740	16760	16760	16760	16760	1
624	20241224	110700	418442980	16770	16770	16770	16770	0
625	20241224	110600	418442980	16770	16770	16770	16770	0
626	20241224	110500	418442980	16770	16780	16780	16770	7
627	20241224	110400	418325550	16550	16720	16720	16550	1001
628	20241224	110300	401680830	16720	16720	16720	16720	0
629	20241224	110200	401680830	16720	16720	16720	16720	0
630	20241224	110100	401680830	16720	16720	16720	16720	0
631	20241224	110000	401680830	16720	16720	16720	16720	0
632	20241224	105900	401680830	16720	16720	16720	16720	0
633	20241224	105800	401680830	16720	16720	16720	16720	0
634	20241224	105700	401680830	16720	16720	16720	16720	1
635	20241224	105600	401664110	16720	16720	16720	16720	0
636	20241224	105500	401664110	16720	16720	16720	16720	0
637	20241224	105400	401664110	16720	16750	16750	16720	12
638	20241224	105300	401463140	16790	16790	16790	16790	0
639	20241224	105200	401463140	16790	16790	16790	16790	10
640	20241224	105100	401295240	16800	16800	16800	16800	0
641	20241224	105000	401295240	16800	16710	16800	16710	25
642	20241224	104900	400876590	16810	16810	16810	16810	150
643	20241224	104800	398355090	16810	16810	16810	16810	0
644	20241224	104700	398355090	16810	16810	16810	16810	2
645	20241224	104600	398321470	16810	16810	16810	16810	6
646	20241224	104500	398220610	16700	16700	16700	16700	0
647	20241224	104400	398220610	16700	16700	16700	16700	86
648	20241224	104300	396784410	16700	16700	16700	16700	14
649	20241224	104200	396550610	16830	16830	16830	16830	1
650	20241224	104100	396533780	16700	16710	16710	16700	247
651	20241224	104000	392408860	16700	16730	16730	16700	452
652	20241224	103900	384860000	16730	16730	16730	16730	0
653	20241224	103800	384860000	16730	16730	16730	16730	0
654	20241224	103700	384860000	16730	16730	16740	16730	184
655	20241224	103600	381781600	16730	16790	16790	16730	135
656	20241224	103500	379518390	16860	16860	16860	16860	0
657	20241224	103400	379518390	16860	16790	16860	16760	105
658	20241224	103300	377757520	16800	16810	16810	16800	82
659	20241224	103200	376379910	16880	16880	16880	16880	0
660	20241224	103100	376379910	16880	16870	16880	16870	37
661	20241224	103000	375755480	16880	16880	16880	16880	0
662	20241224	102900	375755480	16880	16880	16880	16880	2
663	20241224	102800	375721720	16750	16760	16760	16750	83
664	20241224	102700	374331100	16760	16830	16880	16760	107
665	20241224	102600	372533470	16820	16850	16850	16820	204
666	20241224	102500	369097280	16880	16880	16940	16850	896
667	20241224	102400	353956490	16860	16850	16860	16850	215
668	20241224	102300	350332130	16850	16840	16850	16840	69
669	20241224	102200	349170150	16820	16820	16840	16820	57
670	20241224	102100	348210750	16820	16820	16820	16820	22
671	20241224	102000	347840710	16820	16700	16820	16700	3399
672	20241224	101900	290931470	16630	16740	16740	16630	111
673	20241224	101800	289079440	16700	16730	16730	16700	717
674	20241224	101700	277104670	16740	16740	16740	16740	181
675	20241224	101600	274074730	16730	16730	16730	16730	1
676	20241224	101500	274058000	16730	16730	16740	16730	57
677	20241224	101400	273104190	16730	16730	16730	16730	166
678	20241224	101300	270327010	16730	16730	16730	16700	22
679	20241224	101200	269959550	16730	16700	16730	16700	9
680	20241224	101100	269809190	16710	16730	16740	16710	313
681	20241224	101000	264570620	16730	16730	16730	16730	27
682	20241224	100900	264118910	16730	16710	16730	16710	18
683	20241224	100800	263818110	16740	16740	16740	16740	13
684	20241224	100700	263600490	16740	16740	16740	16740	69
685	20241224	100600	262445430	16740	16700	16740	16700	18
686	20241224	100500	262144270	16700	16700	16700	16700	5
687	20241224	100400	262060770	16740	16740	16740	16740	5
688	20241224	100300	261977070	16740	16740	16740	16740	0
689	20241224	100200	261977070	16740	16740	16740	16740	6
690	20241224	100100	261876630	16700	16620	16700	16620	21
691	20241224	100000	261526010	16700	16690	16700	16690	70
692	20241224	095900	260357450	16700	16650	16700	16620	107
693	20241224	095800	258578190	16650	16650	16650	16650	50
694	20241224	095700	257745690	16650	16700	16700	16650	272
695	20241224	095600	253203390	16700	16700	16700	16700	0
696	20241224	095500	253203390	16700	16700	16700	16700	60
697	20241224	095400	252201390	16620	16620	16620	16620	30
698	20241224	095300	251702790	16720	16720	16720	16720	31
699	20241224	095200	251184470	16720	16720	16720	16720	1
700	20241224	095100	251167750	16720	16700	16720	16680	237
701	20241224	095000	247205830	16700	16580	16700	16580	211
702	20241224	094900	243685250	16650	16600	16650	16600	521
703	20241224	094800	235027470	16550	16550	16550	16550	356
704	20241224	094700	229135670	16540	16560	16560	16540	90
705	20241224	094600	227646650	16540	16550	16550	16540	213
706	20241224	094500	224122100	16540	16550	16550	16540	200
707	20241224	094400	220813760	16550	16550	16550	16550	1
708	20241224	094300	220797210	16540	16540	16650	16530	104
709	20241224	094200	219074590	16550	16650	16660	16550	212
710	20241224	094100	215554690	16650	16650	16650	16550	16
711	20241224	094000	215288510	16650	16600	16650	16600	87
712	20241224	093900	213841370	16540	16580	16580	16530	739
713	20241224	093800	201596300	16580	16610	16610	16530	18
714	20241224	093700	201298150	16530	16550	16550	16530	212
715	20241224	093600	197791670	16550	16550	16550	16550	4
716	20241224	093500	197725470	16550	16650	16650	16550	15
717	20241224	093400	197476420	16640	16630	16640	16630	37
718	20241224	093300	196860860	16520	16520	16520	16520	1
719	20241224	093200	196844340	16470	16600	16600	16470	1296
720	20241224	093100	175440510	16600	16620	16620	16600	2942
721	20241224	093000	126601110	16630	16700	16730	16620	1319
722	20241224	092900	104609590	16700	16700	16700	16700	70
723	20241224	092800	103440590	16700	16730	16730	16700	325
724	20241224	092700	98011390	16730	16770	16770	16730	13
725	20241224	092600	97793550	16770	16790	16800	16770	118
726	20241224	092500	95812830	16800	16790	16800	16790	12
727	20241224	092400	95611240	16800	16800	16800	16800	42
728	20241224	092300	94905640	16800	16820	16820	16800	387
729	20241224	092200	88402010	16820	16820	16830	16820	36
730	20241224	092100	87796460	16810	16810	16810	16810	0
731	20241224	092000	87796460	16810	16810	16820	16810	207
732	20241224	091900	84316640	16810	16810	16810	16810	1
733	20241224	091800	84299830	16810	16810	16810	16810	48
734	20241224	091700	83492950	16870	16780	16890	16780	381
735	20241224	091600	77094210	16780	16780	16800	16780	32
736	20241224	091500	76557050	16720	16720	16720	16720	0
737	20241224	091400	76557050	16720	16800	16800	16720	343
738	20241224	091300	70812190	16800	16910	16910	16800	107
739	20241224	091200	69011000	16910	16940	17040	16910	254
740	20241224	091100	64692460	17030	17030	17030	17030	1
741	20241224	091000	64675430	17040	17100	17150	17040	674
742	20241224	090900	53179850	17100	17100	17100	17100	4
743	20241224	090800	53111450	17100	17090	17100	17070	208
744	20241224	090700	49557780	17120	17200	17210	17120	383
745	20241224	090600	42976360	17200	17130	17200	17130	215
746	20241224	090500	39288510	17210	17050	17210	17050	584
747	20241224	090400	29279370	17050	17040	17050	17040	60
748	20241224	090300	28256470	17210	17020	17210	17020	535
749	20241224	090200	19140740	17030	16890	17030	16890	175
750	20241224	090100	16173950	16750	16890	16890	16700	52
751	20241224	090000	15303500	16890	16650	16890	16650	917