KissMeData/272550/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210300	254741150	16810	16810	16810	16810	75
3	20241219	210200	254741150	16810	16810	16810	16810	0
4	20241219	210100	254741150	16810	16810	16810	16810	0
5	20241219	210000	254741150	16810	16810	16810	16810	0
6	20241219	205900	254741150	16810	16810	16810	16810	0
7	20241219	205800	254741150	16810	16810	16810	16810	0
8	20241219	205700	254741150	16810	16810	16810	16810	0
9	20241219	205600	254741150	16810	16810	16810	16810	0
10	20241219	205500	254741150	16810	16810	16810	16810	0
11	20241219	205400	254741150	16810	16810	16810	16810	0
12	20241219	205300	254741150	16810	16810	16810	16810	0
13	20241219	205200	254741150	16810	16810	16810	16810	0
14	20241219	205100	254741150	16810	16810	16810	16810	0
15	20241219	205000	254741150	16810	16810	16810	16810	0
16	20241219	204900	254741150	16810	16810	16810	16810	0
17	20241219	204800	254741150	16810	16810	16810	16810	0
18	20241219	204700	254741150	16810	16810	16810	16810	0
19	20241219	204600	254741150	16810	16810	16810	16810	0
20	20241219	204500	254741150	16810	16810	16810	16810	0
21	20241219	204400	254741150	16810	16810	16810	16810	0
22	20241219	204300	254741150	16810	16810	16810	16810	0
23	20241219	204200	254741150	16810	16810	16810	16810	0
24	20241219	204100	254741150	16810	16810	16810	16810	0
25	20241219	204000	254741150	16810	16810	16810	16810	0
26	20241219	203900	254741150	16810	16810	16810	16810	0
27	20241219	203800	254741150	16810	16810	16810	16810	0
28	20241219	203700	254741150	16810	16810	16810	16810	0
29	20241219	203600	254741150	16810	16810	16810	16810	0
30	20241219	203500	254741150	16810	16810	16810	16810	0
31	20241219	203400	254741150	16810	16810	16810	16810	0
32	20241219	203300	254741150	16810	16810	16810	16810	75
33	20241219	203200	254741150	16810	16810	16810	16810	0
34	20241219	203100	254741150	16810	16810	16810	16810	0
35	20241219	203000	254741150	16810	16810	16810	16810	0
36	20241219	202900	254741150	16810	16810	16810	16810	0
37	20241219	202800	254741150	16810	16810	16810	16810	0
38	20241219	202700	254741150	16810	16810	16810	16810	0
39	20241219	202600	254741150	16810	16810	16810	16810	0
40	20241219	202500	254741150	16810	16810	16810	16810	0
41	20241219	202400	254741150	16810	16810	16810	16810	0
42	20241219	202300	254741150	16810	16810	16810	16810	0
43	20241219	202200	254741150	16810	16810	16810	16810	0
44	20241219	202100	254741150	16810	16810	16810	16810	0
45	20241219	202000	254741150	16810	16810	16810	16810	0
46	20241219	201900	254741150	16810	16810	16810	16810	0
47	20241219	201800	254741150	16810	16810	16810	16810	0
48	20241219	201700	254741150	16810	16810	16810	16810	0
49	20241219	201600	254741150	16810	16810	16810	16810	0
50	20241219	201500	254741150	16810	16810	16810	16810	0
51	20241219	201400	254741150	16810	16810	16810	16810	0
52	20241219	201300	254741150	16810	16810	16810	16810	0
53	20241219	201200	254741150	16810	16810	16810	16810	0
54	20241219	201100	254741150	16810	16810	16810	16810	0
55	20241219	201000	254741150	16810	16810	16810	16810	0
56	20241219	200900	254741150	16810	16810	16810	16810	0
57	20241219	200800	254741150	16810	16810	16810	16810	0
58	20241219	200700	254741150	16810	16810	16810	16810	0
59	20241219	200600	254741150	16810	16810	16810	16810	0
60	20241219	200500	254741150	16810	16810	16810	16810	0
61	20241219	200400	254741150	16810	16810	16810	16810	0
62	20241219	200300	254741150	16810	16810	16810	16810	75
63	20241219	200200	254741150	16810	16810	16810	16810	0
64	20241219	200100	254741150	16810	16810	16810	16810	0
65	20241219	200000	254741150	16810	16810	16810	16810	0
66	20241219	195900	254741150	16810	16810	16810	16810	0
67	20241219	195800	254741150	16810	16810	16810	16810	0
68	20241219	195700	254741150	16810	16810	16810	16810	0
69	20241219	195600	254741150	16810	16810	16810	16810	0
70	20241219	195500	254741150	16810	16810	16810	16810	0
71	20241219	195400	254741150	16810	16810	16810	16810	0
72	20241219	195300	254741150	16810	16810	16810	16810	0
73	20241219	195200	254741150	16810	16810	16810	16810	0
74	20241219	195100	254741150	16810	16810	16810	16810	0
75	20241219	195000	254741150	16810	16810	16810	16810	0
76	20241219	194900	254741150	16810	16810	16810	16810	0
77	20241219	194800	254741150	16810	16810	16810	16810	0
78	20241219	194700	254741150	16810	16810	16810	16810	0
79	20241219	194600	254741150	16810	16810	16810	16810	0
80	20241219	194500	254741150	16810	16810	16810	16810	0
81	20241219	194400	254741150	16810	16810	16810	16810	0
82	20241219	194300	254741150	16810	16810	16810	16810	0
83	20241219	194200	254741150	16810	16810	16810	16810	0
84	20241219	194100	254741150	16810	16810	16810	16810	0
85	20241219	194000	254741150	16810	16810	16810	16810	0
86	20241219	193900	254741150	16810	16810	16810	16810	0
87	20241219	193800	254741150	16810	16810	16810	16810	0
88	20241219	193700	254741150	16810	16810	16810	16810	0
89	20241219	193600	254741150	16810	16810	16810	16810	0
90	20241219	193500	254741150	16810	16810	16810	16810	0
91	20241219	193400	254741150	16810	16810	16810	16810	0
92	20241219	193300	254741150	16810	16810	16810	16810	75
93	20241219	193200	254741150	16810	16810	16810	16810	0
94	20241219	193100	254741150	16810	16810	16810	16810	0
95	20241219	193000	254741150	16810	16810	16810	16810	0
96	20241219	192900	254741150	16810	16810	16810	16810	0
97	20241219	192800	254741150	16810	16810	16810	16810	0
98	20241219	192700	254741150	16810	16810	16810	16810	0
99	20241219	192600	254741150	16810	16810	16810	16810	0
100	20241219	192500	254741150	16810	16810	16810	16810	0
101	20241219	192400	254741150	16810	16810	16810	16810	0
102	20241219	192300	254741150	16810	16810	16810	16810	0
103	20241219	192200	254741150	16810	16810	16810	16810	0
104	20241219	192100	254741150	16810	16810	16810	16810	0
105	20241219	192000	254741150	16810	16810	16810	16810	0
106	20241219	191900	254741150	16810	16810	16810	16810	0
107	20241219	191800	254741150	16810	16810	16810	16810	0
108	20241219	191700	254741150	16810	16810	16810	16810	0
109	20241219	191600	254741150	16810	16810	16810	16810	0
110	20241219	191500	254741150	16810	16810	16810	16810	0
111	20241219	191400	254741150	16810	16810	16810	16810	0
112	20241219	191300	254741150	16810	16810	16810	16810	0
113	20241219	191200	254741150	16810	16810	16810	16810	0
114	20241219	191100	254741150	16810	16810	16810	16810	0
115	20241219	191000	254741150	16810	16810	16810	16810	0
116	20241219	190900	254741150	16810	16810	16810	16810	0
117	20241219	190800	254741150	16810	16810	16810	16810	0
118	20241219	190700	254741150	16810	16810	16810	16810	0
119	20241219	190600	254741150	16810	16810	16810	16810	0
120	20241219	190500	254741150	16810	16810	16810	16810	0
121	20241219	190400	254741150	16810	16810	16810	16810	0
122	20241219	190300	254741150	16810	16810	16810	16810	75
123	20241219	190200	254741150	16810	16810	16810	16810	0
124	20241219	190100	254741150	16810	16810	16810	16810	0
125	20241219	190000	254741150	16810	16810	16810	16810	0
126	20241219	185900	254741150	16810	16810	16810	16810	0
127	20241219	185800	254741150	16810	16810	16810	16810	0
128	20241219	185700	254741150	16810	16810	16810	16810	0
129	20241219	185600	254741150	16810	16810	16810	16810	0
130	20241219	185500	254741150	16810	16810	16810	16810	0
131	20241219	185400	254741150	16810	16810	16810	16810	0
132	20241219	185300	254741150	16810	16810	16810	16810	0
133	20241219	185200	254741150	16810	16810	16810	16810	0
134	20241219	185100	254741150	16810	16810	16810	16810	0
135	20241219	185000	254741150	16810	16810	16810	16810	0
136	20241219	184900	254741150	16810	16810	16810	16810	0
137	20241219	184800	254741150	16810	16810	16810	16810	0
138	20241219	184700	254741150	16810	16810	16810	16810	0
139	20241219	184600	254741150	16810	16810	16810	16810	0
140	20241219	184500	254741150	16810	16810	16810	16810	0
141	20241219	184400	254741150	16810	16810	16810	16810	0
142	20241219	184300	254741150	16810	16810	16810	16810	0
143	20241219	184200	254741150	16810	16810	16810	16810	0
144	20241219	184100	254741150	16810	16810	16810	16810	0
145	20241219	184000	254741150	16810	16810	16810	16810	0
146	20241219	183900	254741150	16810	16810	16810	16810	0
147	20241219	183800	254741150	16810	16810	16810	16810	0
148	20241219	183700	254741150	16810	16810	16810	16810	0
149	20241219	183600	254741150	16810	16810	16810	16810	0
150	20241219	183500	254741150	16810	16810	16810	16810	0
151	20241219	183400	254741150	16810	16810	16810	16810	0
152	20241219	183300	254741150	16810	16810	16810	16810	75
153	20241219	183200	254741150	16810	16810	16810	16810	0
154	20241219	183100	254741150	16810	16810	16810	16810	0
155	20241219	183000	254741150	16810	16810	16810	16810	0
156	20241219	182900	254741150	16810	16810	16810	16810	0
157	20241219	182800	254741150	16810	16810	16810	16810	0
158	20241219	182700	254741150	16810	16810	16810	16810	0
159	20241219	182600	254741150	16810	16810	16810	16810	0
160	20241219	182500	254741150	16810	16810	16810	16810	0
161	20241219	182400	254741150	16810	16810	16810	16810	0
162	20241219	182300	254741150	16810	16810	16810	16810	0
163	20241219	182200	254741150	16810	16810	16810	16810	0
164	20241219	182100	254741150	16810	16810	16810	16810	0
165	20241219	182000	254741150	16810	16810	16810	16810	0
166	20241219	181900	254741150	16810	16810	16810	16810	0
167	20241219	181800	254741150	16810	16810	16810	16810	0
168	20241219	181700	254741150	16810	16810	16810	16810	0
169	20241219	181600	254741150	16810	16810	16810	16810	0
170	20241219	181500	254741150	16810	16810	16810	16810	0
171	20241219	181400	254741150	16810	16810	16810	16810	0
172	20241219	181300	254741150	16810	16810	16810	16810	0
173	20241219	181200	254741150	16810	16810	16810	16810	0
174	20241219	181100	254741150	16810	16810	16810	16810	0
175	20241219	181000	254741150	16810	16810	16810	16810	0
176	20241219	180900	254741150	16810	16810	16810	16810	0
177	20241219	180800	254741150	16810	16810	16810	16810	0
178	20241219	180700	254741150	16810	16810	16810	16810	0
179	20241219	180600	254741150	16810	16810	16810	16810	0
180	20241219	180500	254741150	16810	16810	16810	16810	0
181	20241219	180400	254741150	16810	16810	16810	16810	0
182	20241219	180300	254741150	16810	16810	16810	16810	75
183	20241219	180200	254741150	16810	16810	16810	16810	0
184	20241219	180100	254741150	16810	16810	16810	16810	0
185	20241219	180000	254741150	16810	16810	16810	16810	0
186	20241219	175900	254741150	16810	16810	16810	16810	0
187	20241219	175800	254741150	16810	16810	16810	16810	0
188	20241219	175700	254741150	16810	16810	16810	16810	0
189	20241219	175600	254741150	16810	16810	16810	16810	0
190	20241219	175500	254741150	16810	16810	16810	16810	0
191	20241219	175400	254741150	16810	16810	16810	16810	0
192	20241219	175300	254741150	16810	16810	16810	16810	0
193	20241219	175200	254741150	16810	16810	16810	16810	0
194	20241219	175100	254741150	16810	16810	16810	16810	0
195	20241219	175000	254741150	16810	16810	16810	16810	0
196	20241219	174900	254741150	16810	16810	16810	16810	0
197	20241219	174800	254741150	16810	16810	16810	16810	0
198	20241219	174700	254741150	16810	16810	16810	16810	0
199	20241219	174600	254741150	16810	16810	16810	16810	0
200	20241219	174500	254741150	16810	16810	16810	16810	0
201	20241219	174400	254741150	16810	16810	16810	16810	0
202	20241219	174300	254741150	16810	16810	16810	16810	0
203	20241219	174200	254741150	16810	16810	16810	16810	0
204	20241219	174100	254741150	16810	16810	16810	16810	0
205	20241219	174000	254741150	16810	16810	16810	16810	0
206	20241219	173900	254741150	16810	16810	16810	16810	0
207	20241219	173800	254741150	16810	16810	16810	16810	0
208	20241219	173700	254741150	16810	16810	16810	16810	0
209	20241219	173600	254741150	16810	16810	16810	16810	0
210	20241219	173500	254741150	16810	16810	16810	16810	0
211	20241219	173400	254741150	16810	16810	16810	16810	0
212	20241219	173300	254741150	16810	16810	16810	16810	75
213	20241219	173200	254741150	16810	16810	16810	16810	0
214	20241219	173100	254741150	16810	16810	16810	16810	0
215	20241219	173000	254741150	16810	16810	16810	16810	0
216	20241219	172900	254741150	16810	16810	16810	16810	0
217	20241219	172800	254741150	16810	16810	16810	16810	0
218	20241219	172700	254741150	16810	16810	16810	16810	0
219	20241219	172600	254741150	16810	16810	16810	16810	0
220	20241219	172500	254741150	16810	16810	16810	16810	0
221	20241219	172400	254741150	16810	16810	16810	16810	0
222	20241219	172300	254741150	16810	16810	16810	16810	0
223	20241219	172200	254741150	16810	16810	16810	16810	0
224	20241219	172100	254741150	16810	16810	16810	16810	0
225	20241219	172000	254741150	16810	16810	16810	16810	0
226	20241219	171900	254741150	16810	16810	16810	16810	0
227	20241219	171800	254741150	16810	16810	16810	16810	0
228	20241219	171700	254741150	16810	16810	16810	16810	0
229	20241219	171600	254741150	16810	16810	16810	16810	0
230	20241219	171500	254741150	16810	16810	16810	16810	0
231	20241219	171400	254741150	16810	16810	16810	16810	0
232	20241219	171300	254741150	16810	16810	16810	16810	0
233	20241219	171200	254741150	16810	16810	16810	16810	0
234	20241219	171100	254741150	16810	16810	16810	16810	0
235	20241219	171000	254741150	16810	16810	16810	16810	0
236	20241219	170900	254741150	16810	16810	16810	16810	0
237	20241219	170800	254741150	16810	16810	16810	16810	0
238	20241219	170700	254741150	16810	16810	16810	16810	0
239	20241219	170600	254741150	16810	16810	16810	16810	0
240	20241219	170500	254741150	16810	16810	16810	16810	0
241	20241219	170400	254741150	16810	16810	16810	16810	0
242	20241219	170300	254741150	16810	16810	16810	16810	75
243	20241219	170200	254741150	16810	16810	16810	16810	0
244	20241219	170100	254741150	16810	16810	16810	16810	0
245	20241219	170000	254741150	16810	16810	16810	16810	0
246	20241219	165900	254741150	16810	16810	16810	16810	0
247	20241219	165800	254741150	16810	16810	16810	16810	0
248	20241219	165700	254741150	16810	16810	16810	16810	0
249	20241219	165600	254741150	16810	16810	16810	16810	0
250	20241219	165500	254741150	16810	16810	16810	16810	0
251	20241219	165400	254741150	16810	16810	16810	16810	0
252	20241219	165300	254741150	16810	16810	16810	16810	0
253	20241219	165200	254741150	16810	16810	16810	16810	0
254	20241219	165100	254741150	16810	16810	16810	16810	0
255	20241219	165000	254741150	16810	16810	16810	16810	0
256	20241219	164900	254741150	16810	16810	16810	16810	0
257	20241219	164800	254741150	16810	16810	16810	16810	0
258	20241219	164700	254741150	16810	16810	16810	16810	0
259	20241219	164600	254741150	16810	16810	16810	16810	0
260	20241219	164500	254741150	16810	16810	16810	16810	0
261	20241219	164400	254741150	16810	16810	16810	16810	0
262	20241219	164300	254741150	16810	16810	16810	16810	0
263	20241219	164200	254741150	16810	16810	16810	16810	0
264	20241219	164100	254741150	16810	16810	16810	16810	0
265	20241219	164000	254741150	16810	16810	16810	16810	0
266	20241219	163900	254741150	16810	16810	16810	16810	0
267	20241219	163800	254741150	16810	16810	16810	16810	0
268	20241219	163700	254741150	16810	16810	16810	16810	0
269	20241219	163600	254741150	16810	16810	16810	16810	0
270	20241219	163500	254741150	16810	16810	16810	16810	0
271	20241219	163400	254741150	16810	16810	16810	16810	0
272	20241219	163300	254741150	16810	16810	16810	16810	75
273	20241219	163200	254741150	16810	16810	16810	16810	0
274	20241219	163100	254741150	16810	16810	16810	16810	0
275	20241219	163000	254741150	16810	16810	16810	16810	0
276	20241219	162900	254741150	16810	16810	16810	16810	0
277	20241219	162800	254741150	16810	16810	16810	16810	0
278	20241219	162700	254741150	16810	16810	16810	16810	0
279	20241219	162600	254741150	16810	16810	16810	16810	0
280	20241219	162500	254741150	16810	16810	16810	16810	0
281	20241219	162400	254741150	16810	16810	16810	16810	0
282	20241219	162300	254741150	16810	16810	16810	16810	0
283	20241219	162200	254741150	16810	16810	16810	16810	0
284	20241219	162100	254741150	16810	16810	16810	16810	0
285	20241219	162000	254741150	16810	16810	16810	16810	0
286	20241219	161900	254741150	16810	16810	16810	16810	0
287	20241219	161800	254741150	16810	16810	16810	16810	0
288	20241219	161700	254741150	16810	16810	16810	16810	0
289	20241219	161600	254741150	16810	16810	16810	16810	0
290	20241219	161500	254741150	16810	16810	16810	16810	0
291	20241219	161400	254741150	16810	16810	16810	16810	0
292	20241219	161300	254741150	16810	16810	16810	16810	0
293	20241219	161200	254741150	16810	16810	16810	16810	0
294	20241219	161100	254741150	16810	16810	16810	16810	0
295	20241219	161000	254741150	16810	16810	16810	16810	0
296	20241219	160900	254741150	16810	16810	16810	16810	0
297	20241219	160800	254741150	16810	16810	16810	16810	0
298	20241219	160700	254741150	16810	16810	16810	16810	0
299	20241219	160600	254741150	16810	16810	16810	16810	0
300	20241219	160500	254741150	16810	16810	16810	16810	0
301	20241219	160400	254741150	16810	16810	16810	16810	0
302	20241219	160300	254741150	16810	16810	16810	16810	75
303	20241219	160200	254741150	16810	16810	16810	16810	0
304	20241219	160100	254741150	16810	16810	16810	16810	0
305	20241219	160000	254741150	16810	16810	16810	16810	0
306	20241219	155900	254741150	16810	16810	16810	16810	0
307	20241219	155800	254741150	16810	16810	16810	16810	0
308	20241219	155700	254741150	16810	16810	16810	16810	0
309	20241219	155600	254741150	16810	16810	16810	16810	0
310	20241219	155500	254741150	16810	16810	16810	16810	0
311	20241219	155400	254741150	16810	16810	16810	16810	0
312	20241219	155300	254741150	16810	16810	16810	16810	0
313	20241219	155200	254741150	16810	16810	16810	16810	0
314	20241219	155100	254741150	16810	16810	16810	16810	0
315	20241219	155000	254741150	16810	16810	16810	16810	0
316	20241219	154900	254741150	16810	16810	16810	16810	0
317	20241219	154800	254741150	16810	16810	16810	16810	0
318	20241219	154700	254741150	16810	16810	16810	16810	0
319	20241219	154600	254741150	16810	16810	16810	16810	0
320	20241219	154500	254741150	16810	16810	16810	16810	0
321	20241219	154400	254741150	16810	16810	16810	16810	0
322	20241219	154300	254741150	16810	16810	16810	16810	0
323	20241219	154200	254741150	16810	16810	16810	16810	0
324	20241219	154100	254741150	16810	16810	16810	16810	0
325	20241219	154000	254741150	16810	16810	16810	16810	0
326	20241219	153900	254741150	16810	16810	16810	16810	0
327	20241219	153800	254741150	16810	16810	16810	16810	0
328	20241219	153700	254741150	16810	16810	16810	16810	0
329	20241219	153600	254741150	16810	16810	16810	16810	0
330	20241219	153500	254741150	16810	16810	16810	16810	0
331	20241219	153400	254741150	16810	16810	16810	16810	0
332	20241219	153300	254741150	16810	16810	16810	16810	75
333	20241219	153200	254741150	16810	16810	16810	16810	0
334	20241219	153100	254741150	16810	16810	16810	16810	0
335	20241219	153000	254741150	16810	16810	16810	16810	75
336	20241219	152900	253480400	16730	16730	16730	16730	0
337	20241219	152800	253480400	16730	16730	16730	16730	0
338	20241219	152700	253480400	16730	16730	16730	16730	0
339	20241219	152600	253480400	16730	16730	16730	16730	0
340	20241219	152500	253480400	16730	16730	16730	16730	0
341	20241219	152400	253480400	16730	16730	16730	16730	0
342	20241219	152300	253480400	16730	16730	16730	16730	0
343	20241219	152200	253480400	16730	16730	16730	16730	0
344	20241219	152100	253480400	16730	16730	16730	16730	0
345	20241219	152000	253480400	16730	16730	16730	16730	0
346	20241219	151900	253480400	16730	16730	16730	16730	13
347	20241219	151800	253262910	16710	16700	16710	16700	11
348	20241219	151700	253079110	16720	16710	16720	16710	153
349	20241219	151600	250521220	16710	16730	16730	16710	5
350	20241219	151500	250437590	16740	16740	16740	16740	3
351	20241219	151400	250387370	16750	16750	16750	16750	0
352	20241219	151300	250387370	16750	16750	16750	16750	2
353	20241219	151200	250353870	16770	16770	16770	16770	0
354	20241219	151100	250353870	16770	16750	16770	16750	79
355	20241219	151000	249029210	16760	16760	16760	16750	371
356	20241219	150900	242814530	16760	16790	16790	16760	893
357	20241219	150800	227839980	16790	16790	16790	16790	0
358	20241219	150700	227839980	16790	16790	16790	16790	0
359	20241219	150600	227839980	16790	16790	16790	16790	1
360	20241219	150500	227823190	16790	16790	16790	16790	1
361	20241219	150400	227806400	16780	16780	16780	16780	0
362	20241219	150300	227806400	16780	16780	16780	16780	0
363	20241219	150200	227806400	16780	16780	16780	16780	0
364	20241219	150100	227806400	16780	16780	16780	16780	28
365	20241219	150000	227336560	16780	16780	16780	16780	2
366	20241219	145900	227303000	16780	16780	16780	16780	1
367	20241219	145800	227286220	16780	16780	16780	16780	3
368	20241219	145700	227235880	16780	16780	16780	16780	1
369	20241219	145600	227219100	16780	16780	16780	16780	0
370	20241219	145500	227219100	16780	16780	16780	16780	1
371	20241219	145400	227202320	16780	16780	16780	16780	2
372	20241219	145300	227168760	16770	16770	16770	16770	0
373	20241219	145200	227168760	16770	16810	16810	16770	214
374	20241219	145100	223576980	16810	16810	16810	16810	3
375	20241219	145000	223526550	16810	16810	16810	16810	29
376	20241219	144900	223039060	16810	16810	16810	16810	16
377	20241219	144800	222770100	16810	16810	16810	16810	10
378	20241219	144700	222602000	16800	16810	16810	16800	48
379	20241219	144600	221795380	16820	16820	16820	16820	19
380	20241219	144500	221475800	16820	16820	16820	16820	20
381	20241219	144400	221139400	16820	16820	16820	16820	39
382	20241219	144300	220483420	16810	16820	16820	16810	35
383	20241219	144200	219894820	16820	16820	16820	16820	24
384	20241219	144100	219491140	16820	16820	16820	16820	22
385	20241219	144000	219121100	16820	16820	16820	16820	24
386	20241219	143900	218717420	16820	16820	16820	16820	22
387	20241219	143800	218347380	16820	16820	16820	16820	28
388	20241219	143700	217876420	16820	16820	16820	16820	25
389	20241219	143600	217455920	16820	16820	16820	16820	20
390	20241219	143500	217119520	16820	16820	16820	16820	21
391	20241219	143400	216766300	16820	16820	16820	16820	12
392	20241219	143300	216564460	16820	16820	16820	16820	24
393	20241219	143200	216160780	16820	16820	16820	16820	29
394	20241219	143100	215673000	16810	16810	16810	16810	14
395	20241219	143000	215437660	16810	16810	16810	16810	26
396	20241219	142900	215000600	16810	16810	16810	16810	27
397	20241219	142800	214546730	16810	16810	16810	16810	21
398	20241219	142700	214193720	16810	16810	16810	16810	27
399	20241219	142600	213739850	16810	16810	16810	16810	18
400	20241219	142500	213437270	16810	16810	16810	16810	231
401	20241219	142400	209554160	16800	16800	16800	16800	19
402	20241219	142300	209234960	16800	16790	16800	16790	39
403	20241219	142200	208579780	16780	16780	16780	16780	0
404	20241219	142100	208579780	16780	16780	16780	16780	2
405	20241219	142000	208546220	16770	16770	16770	16770	60
406	20241219	141900	207540020	16770	16770	16770	16770	22
407	20241219	141800	207171080	16770	16800	16800	16770	23
408	20241219	141700	206784930	16800	16800	16800	16800	23
409	20241219	141600	206398530	16800	16800	16800	16800	23
410	20241219	141500	206012130	16800	16800	16800	16790	57
411	20241219	141400	205054830	16800	16800	16800	16800	21
412	20241219	141300	204702030	16800	16800	16800	16800	27
413	20241219	141200	204248430	16800	16800	16800	16800	26
414	20241219	141100	203811630	16800	16800	16800	16800	42
415	20241219	141000	203106030	16790	16800	16800	16790	9
416	20241219	140900	202954840	16800	16800	16800	16800	26
417	20241219	140800	202518040	16800	16800	16800	16800	31
418	20241219	140700	201997240	16790	16780	16790	16780	3
419	20241219	140600	201946880	16780	16790	16790	16770	93
420	20241219	140500	200386960	16790	16790	16790	16790	9
421	20241219	140400	200235850	16790	16810	16820	16790	24
422	20241219	140300	199832370	16820	16810	16820	16810	10
423	20241219	140200	199664180	16820	16830	16830	16810	71
424	20241219	140100	198469750	16830	16820	16830	16820	12
425	20241219	140000	198267800	16830	16830	16830	16830	27
426	20241219	135900	197813390	16830	16820	16830	16820	21
427	20241219	135800	197459980	16820	16820	16820	16820	22
428	20241219	135700	197089940	16820	16820	16820	16820	31
429	20241219	135600	196568520	16820	16820	16820	16810	20
430	20241219	135500	196232160	16820	16820	16820	16820	25
431	20241219	135400	195811660	16820	16820	16820	16820	31
432	20241219	135300	195290240	16820	16810	16820	16810	20
433	20241219	135200	194953920	16800	16800	16800	16800	14
434	20241219	135100	194718720	16800	16800	16800	16800	21
435	20241219	135000	194365920	16800	16800	16800	16800	25
436	20241219	134900	193945920	16800	16800	16800	16800	21
437	20241219	134800	193593120	16800	16800	16800	16800	31
438	20241219	134700	193072320	16800	16800	16800	16800	14
439	20241219	134600	192837120	16790	16790	16790	16790	17
440	20241219	134500	192551690	16790	16790	16790	16790	27
441	20241219	134400	192098360	16790	16790	16790	16790	30
442	20241219	134300	191594660	16790	16780	16790	16780	23
443	20241219	134200	191208610	16770	16770	16770	16770	11
444	20241219	134100	191024140	16770	16770	16770	16770	21
445	20241219	134000	190671970	16770	16770	16770	16770	24
446	20241219	133900	190269490	16770	16770	16770	16770	25
447	20241219	133800	189850240	16770	16770	16770	16770	27
448	20241219	133700	189397450	16760	16760	16760	16760	0
449	20241219	133600	189397450	16760	16820	16820	16760	517
450	20241219	133500	180717970	16810	16820	16820	16810	30
451	20241219	133400	180213380	16820	16820	16820	16820	24
452	20241219	133300	179809700	16820	16820	16820	16820	28
453	20241219	133200	179338740	16820	16820	16820	16820	13
454	20241219	133100	179120080	16820	16820	16820	16820	33
455	20241219	133000	178565020	16830	16830	16830	16830	29
456	20241219	132900	178076950	16830	16830	16830	16830	23
457	20241219	132800	177689860	16830	16830	16830	16830	28
458	20241219	132700	177218620	16830	16820	16830	16820	19
459	20241219	132600	176898860	16820	16820	16820	16810	31
460	20241219	132500	176377470	16820	16810	16820	16810	37
461	20241219	132400	175755150	16800	16800	16800	16800	14
462	20241219	132300	175519950	16800	16800	16800	16800	20
463	20241219	132200	175183950	16800	16800	16800	16800	14
464	20241219	132100	174948750	16780	16780	16780	16780	0
465	20241219	132000	174948750	16780	16770	16780	16770	106
466	20241219	131900	173171120	16770	16770	16770	16770	23
467	20241219	131800	172785410	16770	16770	16770	16770	21
468	20241219	131700	172433240	16770	16770	16770	16770	24
469	20241219	131600	172030760	16780	16820	16820	16780	414
470	20241219	131500	165082030	16820	16820	16820	16820	24
471	20241219	131400	164678350	16820	16820	16820	16820	23
472	20241219	131300	164291490	16820	16820	16820	16820	24
473	20241219	131200	163887810	16820	16820	16820	16820	22
474	20241219	131100	163517770	16820	16820	16820	16820	28
475	20241219	131000	163046810	16820	16820	16820	16820	23
476	20241219	130900	162659950	16820	16820	16820	16820	25
477	20241219	130800	162239450	16820	16820	16820	16820	18
478	20241219	130700	161936690	16820	16820	16820	16820	32
479	20241219	130600	161398450	16820	16820	16820	16820	20
480	20241219	130500	161062050	16820	16820	16820	16820	25
481	20241219	130400	160641550	16820	16820	16820	16820	22
482	20241219	130300	160271510	16820	16820	16820	16820	11
483	20241219	130200	160086490	16810	16810	16810	16810	14
484	20241219	130100	159851150	16810	16810	16810	16810	10
485	20241219	130000	159683050	16810	16810	16810	16810	36
486	20241219	125900	159077890	16820	16820	16820	16820	23
487	20241219	125800	158691030	16820	16820	16820	16820	35
488	20241219	125700	158102330	16810	16810	16810	16810	11
489	20241219	125600	157917420	16800	16810	16810	16800	45
490	20241219	125500	157161410	16800	16800	16800	16800	9
491	20241219	125400	157010210	16820	16810	16820	16810	30
492	20241219	125300	156505720	16810	16810	16810	16810	11
493	20241219	125200	156320810	16800	16800	16800	16800	0
494	20241219	125100	156320810	16800	16810	16810	16800	48
495	20241219	125000	155514070	16810	16810	16810	16810	11
496	20241219	124900	155329160	16800	16810	16820	16800	45
497	20241219	124800	154572690	16800	16800	16800	16800	0
498	20241219	124700	154572690	16800	16800	16800	16800	0
499	20241219	124600	154572690	16800	16800	16800	16800	26
500	20241219	124500	154135890	16800	16810	16810	16800	16
501	20241219	124400	153866950	16810	16820	16820	16810	61
502	20241219	124300	152841280	16820	16810	16820	16810	26
503	20241219	124200	152403970	16800	16800	16800	16800	0
504	20241219	124100	152403970	16800	16820	16820	16800	34
505	20241219	124000	151832210	16820	16820	16820	16810	84
506	20241219	123900	150419420	16810	16810	16810	16810	1
507	20241219	123800	150402610	16790	16790	16790	16790	0
508	20241219	123700	150402610	16790	16790	16790	16790	0
509	20241219	123600	150402610	16790	16790	16790	16790	35
510	20241219	123500	149814960	16790	16790	16790	16790	9
511	20241219	123400	149663850	16780	16790	16790	16780	34
512	20241219	123300	149093070	16790	16790	16790	16790	36
513	20241219	123200	148488630	16790	16790	16790	16790	11
514	20241219	123100	148303940	16780	16790	16790	16780	22
515	20241219	123000	147934660	16790	16790	16790	16790	47
516	20241219	122900	147145530	16770	16770	16770	16770	0
517	20241219	122800	147145530	16770	16770	16770	16770	0
518	20241219	122700	147145530	16770	16780	16780	16770	591
519	20241219	122600	137228990	16780	16780	16780	16780	0
520	20241219	122500	137228990	16780	16810	16810	16780	125
521	20241219	122400	135129500	16790	16790	16790	16790	0
522	20241219	122300	135129500	16790	16790	16790	16790	13
523	20241219	122200	134911230	16780	16780	16780	16780	0
524	20241219	122100	134911230	16780	16780	16780	16780	0
525	20241219	122000	134911230	16780	16810	16810	16780	55
526	20241219	121900	133986890	16820	16820	16820	16820	14
527	20241219	121800	133751410	16810	16810	16810	16810	0
528	20241219	121700	133751410	16810	16810	16820	16810	16
529	20241219	121600	133482440	16810	16820	16820	16810	48
530	20241219	121500	132675450	16820	16820	16820	16820	19
531	20241219	121400	132355870	16820	16820	16820	16820	10
532	20241219	121300	132187670	16820	16820	16820	16820	26
533	20241219	121200	131750350	16820	16820	16820	16810	34
534	20241219	121100	131178480	16820	16810	16820	16810	19
535	20241219	121000	130858990	16820	16820	16820	16820	50
536	20241219	120900	130017990	16810	16800	16810	16800	69
537	20241219	120800	128858490	16790	16800	16800	16790	10
538	20241219	120700	128690570	16780	16780	16780	16780	0
539	20241219	120600	128690570	16780	16780	16780	16780	33
540	20241219	120500	128136830	16780	16810	16810	16780	147
541	20241219	120400	125666000	16810	16780	16810	16780	1454
542	20241219	120300	101254910	16780	16780	16780	16780	46
543	20241219	120200	100483030	16780	16780	16780	16780	22
544	20241219	120100	100113870	16780	16770	16780	16770	26
545	20241219	120000	99677740	16780	16770	16780	16770	11
546	20241219	115900	99493180	16770	16780	16780	16770	17
547	20241219	115800	99207950	16780	16780	16780	16780	41
548	20241219	115700	98519970	16770	16770	16770	16770	16
549	20241219	115600	98251650	16770	16760	16770	16760	35
550	20241219	115500	97664780	16760	16770	16770	16760	15
551	20241219	115400	97413260	16760	16760	16760	16760	2
552	20241219	115300	97379740	16760	16780	16780	16760	45
553	20241219	115200	96625020	16780	16770	16780	16770	23
554	20241219	115100	96239180	16760	16770	16770	16760	19
555	20241219	115000	95920650	16770	16770	16770	16770	25
556	20241219	114900	95501400	16770	16770	16770	16770	32
557	20241219	114800	94964760	16770	16760	16770	16760	8
558	20241219	114700	94830630	16760	16760	16760	16760	23
559	20241219	114600	94445150	16760	16760	16760	16760	32
560	20241219	114500	93908830	16750	16750	16750	16750	18
561	20241219	114400	93607330	16750	16750	16750	16750	29
562	20241219	114300	93121580	16740	16750	16750	16740	2
563	20241219	114200	93088090	16740	16740	16740	16740	6
564	20241219	114100	92987650	16740	16760	16760	16740	38
565	20241219	114000	92351070	16760	16760	16760	16760	53
566	20241219	113900	91462790	16760	16760	16760	16760	28
567	20241219	113800	90993510	16760	16750	16760	16750	31
568	20241219	113700	90474170	16740	16740	16740	16740	30
569	20241219	113600	89971970	16740	16740	16740	16730	33
570	20241219	113500	89419640	16730	16740	16740	16730	16
571	20241219	113400	89151830	16730	16730	16730	16730	4
572	20241219	113300	89084910	16730	16740	16740	16730	32
573	20241219	113200	88549270	16740	16730	16740	16730	32
574	20241219	113100	88013690	16740	16740	16740	16740	77
575	20241219	113000	86724710	16730	16720	16730	16720	31
576	20241219	112900	86206090	16700	16700	16700	16700	2
577	20241219	112800	86172690	16690	16690	16690	16690	0
578	20241219	112700	86172690	16690	16690	16690	16690	106
579	20241219	112600	84403550	16660	16660	16660	16660	0
580	20241219	112500	84403550	16660	16660	16660	16660	0
581	20241219	112400	84403550	16660	16750	16750	16660	98
582	20241219	112300	82766640	16750	16750	16750	16750	26
583	20241219	112200	82331140	16740	16740	16740	16740	0
584	20241219	112100	82331140	16740	16750	16750	16740	18
585	20241219	112000	82029720	16750	16750	16750	16750	22
586	20241219	111900	81661220	16750	16760	16760	16750	27
587	20241219	111800	81208780	16760	16770	16770	16760	28
588	20241219	111700	80739410	16770	16770	16780	16770	36
589	20241219	111600	80135500	16770	16750	16770	16750	24
590	20241219	111500	79733180	16750	16740	16750	16740	12
591	20241219	111400	79532200	16740	16730	16740	16730	34
592	20241219	111300	78963050	16730	16720	16730	16720	20
593	20241219	111200	78628570	16710	16710	16710	16710	9
594	20241219	111100	78478180	16710	16710	16710	16710	0
595	20241219	111000	78478180	16710	16710	16710	16710	27
596	20241219	110900	78027010	16710	16710	16710	16710	27
597	20241219	110800	77575840	16730	16760	16760	16730	76
598	20241219	110700	76302710	16760	16760	16760	16760	0
599	20241219	110600	76302710	16760	16760	16760	16760	8
600	20241219	110500	76168630	16760	16820	16820	16760	510
601	20241219	110400	67604100	16810	16780	16810	16780	174
602	20241219	110300	64680720	16770	16770	16770	16750	104
603	20241219	110200	62936820	16770	16760	16770	16760	101
604	20241219	110100	61243420	16740	16740	16740	16740	0
605	20241219	110000	61243420	16740	16740	16740	16740	0
606	20241219	105900	61243420	16740	16750	16750	16740	37
607	20241219	105800	60623900	16740	16690	16740	16690	196
608	20241219	105700	57350730	16670	16670	16670	16670	9
609	20241219	105600	57200700	16670	16660	16670	16660	135
610	20241219	105500	54950970	16660	16660	16660	16660	63
611	20241219	105400	53901390	16660	16660	16660	16660	12
612	20241219	105300	53701470	16660	16660	16660	16660	0
613	20241219	105200	53701470	16660	16650	16660	16650	26
614	20241219	105100	53268540	16650	16650	16650	16650	0
615	20241219	105000	53268540	16650	16650	16650	16650	0
616	20241219	104900	53268540	16650	16650	16650	16650	0
617	20241219	104800	53268540	16650	16650	16650	16650	2
618	20241219	104700	53235240	16640	16640	16640	16640	0
619	20241219	104600	53235240	16640	16640	16640	16640	0
620	20241219	104500	53235240	16640	16640	16640	16640	0
621	20241219	104400	53235240	16640	16640	16640	16640	0
622	20241219	104300	53235240	16640	16640	16640	16640	0
623	20241219	104200	53235240	16640	16650	16650	16640	17
624	20241219	104100	52952280	16650	16650	16650	16650	61
625	20241219	104000	51936630	16640	16640	16640	16640	0
626	20241219	103900	51936630	16640	16640	16640	16640	2
627	20241219	103800	51903350	16640	16650	16650	16640	94
628	20241219	103700	50338430	16640	16650	16650	16640	629
629	20241219	103600	39866530	16650	16630	16650	16630	153
630	20241219	103500	37319180	16630	16630	16630	16630	0
631	20241219	103400	37319180	16630	16630	16630	16630	0
632	20241219	103300	37319180	16630	16630	16630	16630	9
633	20241219	103200	37169510	16630	16640	16640	16630	12
634	20241219	103100	36969850	16630	16630	16630	16630	0
635	20241219	103000	36969850	16630	16630	16630	16630	0
636	20241219	102900	36969850	16630	16630	16630	16630	37
637	20241219	102800	36354540	16640	16650	16650	16640	591
638	20241219	102700	26515870	16650	16650	16650	16650	0
639	20241219	102600	26515870	16650	16650	16650	16650	0
640	20241219	102500	26515870	16650	16650	16650	16650	0
641	20241219	102400	26515870	16650	16650	16650	16650	0
642	20241219	102300	26515870	16650	16650	16650	16650	20
643	20241219	102200	26182870	16650	16650	16650	16650	8
644	20241219	102100	26049670	16660	16660	16660	16660	3
645	20241219	102000	25999690	16660	16660	16660	16660	1
646	20241219	101900	25983030	16650	16650	16650	16650	10
647	20241219	101800	25816530	16650	16650	16650	16650	0
648	20241219	101700	25816530	16650	16650	16650	16650	0
649	20241219	101600	25816530	16650	16650	16650	16650	0
650	20241219	101500	25816530	16650	16650	16650	16650	27
651	20241219	101400	25366980	16660	16660	16660	16660	1
652	20241219	101300	25350320	16650	16660	16660	16650	31
653	20241219	101200	24833950	16660	16660	16660	16660	0
654	20241219	101100	24833950	16660	16660	16660	16660	0
655	20241219	101000	24833950	16660	16660	16660	16660	0
656	20241219	100900	24833950	16660	16650	16660	16650	4
657	20241219	100800	24767330	16650	16650	16650	16650	1
658	20241219	100700	24750680	16640	16650	16650	16640	11
659	20241219	100600	24567610	16650	16650	16650	16650	10
660	20241219	100500	24401110	16650	16650	16650	16640	80
661	20241219	100400	23069610	16650	16650	16650	16650	6
662	20241219	100300	22969710	16650	16650	16650	16640	26
663	20241219	100200	22536900	16650	16650	16650	16650	1
664	20241219	100100	22520250	16640	16640	16640	16640	0
665	20241219	100000	22520250	16640	16640	16640	16640	0
666	20241219	095900	22520250	16640	16640	16640	16640	6
667	20241219	095800	22420410	16640	16640	16640	16640	9
668	20241219	095700	22270650	16640	16670	16670	16640	458
669	20241219	095600	14645010	16670	16670	16670	16670	100
670	20241219	095500	12978010	16690	16690	16690	16690	0
671	20241219	095400	12978010	16690	16690	16690	16690	0
672	20241219	095300	12978010	16690	16690	16690	16690	6
673	20241219	095200	12877870	16690	16690	16690	16690	0
674	20241219	095100	12877870	16690	16690	16690	16690	0
675	20241219	095000	12877870	16690	16690	16690	16690	0
676	20241219	094900	12877870	16690	16680	16690	16680	23
677	20241219	094800	12494100	16680	16680	16680	16680	0
678	20241219	094700	12494100	16680	16680	16680	16680	0
679	20241219	094600	12494100	16680	16680	16680	16680	4
680	20241219	094500	12427380	16680	16680	16680	16680	0
681	20241219	094400	12427380	16680	16680	16680	16680	9
682	20241219	094300	12277260	16680	16680	16680	16680	0
683	20241219	094200	12277260	16680	16680	16680	16680	0
684	20241219	094100	12277260	16680	16680	16680	16680	0
685	20241219	094000	12277260	16680	16680	16680	16680	0
686	20241219	093900	12277260	16680	16680	16680	16680	7
687	20241219	093800	12160500	16680	16680	16680	16680	11
688	20241219	093700	11977020	16660	16660	16660	16660	0
689	20241219	093600	11977020	16660	16660	16660	16660	0
690	20241219	093500	11977020	16660	16660	16660	16660	0
691	20241219	093400	11977020	16660	16700	16700	16660	11
692	20241219	093300	11793720	16700	16700	16700	16700	3
693	20241219	093200	11743620	16700	16700	16700	16700	0
694	20241219	093100	11743620	16700	16700	16700	16700	0
695	20241219	093000	11743620	16700	16700	16700	16700	3
696	20241219	092900	11693520	16680	16680	16680	16680	9
697	20241219	092800	11543400	16690	16690	16690	16690	3
698	20241219	092700	11493330	16680	16670	16680	16670	15
699	20241219	092600	11243170	16660	16660	16660	16660	30
700	20241219	092500	10743370	16640	16640	16640	16640	10
701	20241219	092400	10576970	16670	16670	16670	16670	0
702	20241219	092300	10576970	16670	16670	16670	16670	15
703	20241219	092200	10326920	16670	16670	16670	16670	5
704	20241219	092100	10243570	16690	16690	16690	16690	98
705	20241219	092000	8607950	16700	16700	16700	16700	3
706	20241219	091900	8557850	16710	16710	16710	16710	2
707	20241219	091800	8524430	16700	16700	16700	16700	2
708	20241219	091700	8491030	16700	16700	16700	16700	8
709	20241219	091600	8357430	16700	16720	16720	16690	14
710	20241219	091500	8123600	16710	16680	16760	16680	322
711	20241219	091400	2745870	16660	16590	16660	16590	108
712	20241219	091300	946870	16580	16580	16580	16580	0
713	20241219	091200	946870	16580	16580	16580	16580	0
714	20241219	091100	946870	16580	16580	16580	16580	0
715	20241219	091000	946870	16580	16580	16580	16580	8
716	20241219	090900	814230	16570	16570	16570	16570	3
717	20241219	090800	764520	16560	16560	16560	16560	0
718	20241219	090700	764520	16560	16560	16560	16560	0
719	20241219	090600	764520	16560	16560	16560	16560	0
720	20241219	090500	764520	16560	16560	16560	16560	10
721	20241219	090400	598920	16550	16550	16550	16550	0
722	20241219	090300	598920	16550	16550	16550	16550	0
723	20241219	090200	598920	16550	16550	16550	16550	1
724	20241219	090100	582370	16550	16680	16680	16550	9
725	20241219	090000	432380	16680	16550	16680	16550	26