KissMeData/272550/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210600	206243830	16600	16600	16600	16600	19
3	20241223	210500	206243830	16600	16600	16600	16600	0
4	20241223	210400	206243830	16600	16600	16600	16600	0
5	20241223	210300	206243830	16600	16600	16600	16600	0
6	20241223	210200	206243830	16600	16600	16600	16600	0
7	20241223	210100	206243830	16600	16600	16600	16600	0
8	20241223	210000	206243830	16600	16600	16600	16600	0
9	20241223	205900	206243830	16600	16600	16600	16600	0
10	20241223	205800	206243830	16600	16600	16600	16600	0
11	20241223	205700	206243830	16600	16600	16600	16600	0
12	20241223	205600	206243830	16600	16600	16600	16600	0
13	20241223	205500	206243830	16600	16600	16600	16600	0
14	20241223	205400	206243830	16600	16600	16600	16600	0
15	20241223	205300	206243830	16600	16600	16600	16600	0
16	20241223	205200	206243830	16600	16600	16600	16600	0
17	20241223	205100	206243830	16600	16600	16600	16600	0
18	20241223	205000	206243830	16600	16600	16600	16600	0
19	20241223	204900	206243830	16600	16600	16600	16600	0
20	20241223	204800	206243830	16600	16600	16600	16600	0
21	20241223	204700	206243830	16600	16600	16600	16600	0
22	20241223	204600	206243830	16600	16600	16600	16600	0
23	20241223	204500	206243830	16600	16600	16600	16600	0
24	20241223	204400	206243830	16600	16600	16600	16600	0
25	20241223	204300	206243830	16600	16600	16600	16600	0
26	20241223	204200	206243830	16600	16600	16600	16600	0
27	20241223	204100	206243830	16600	16600	16600	16600	0
28	20241223	204000	206243830	16600	16600	16600	16600	0
29	20241223	203900	206243830	16600	16600	16600	16600	0
30	20241223	203800	206243830	16600	16600	16600	16600	0
31	20241223	203700	206243830	16600	16600	16600	16600	0
32	20241223	203600	206243830	16600	16600	16600	16600	19
33	20241223	203500	206243830	16600	16600	16600	16600	0
34	20241223	203400	206243830	16600	16600	16600	16600	0
35	20241223	203300	206243830	16600	16600	16600	16600	0
36	20241223	203200	206243830	16600	16600	16600	16600	0
37	20241223	203100	206243830	16600	16600	16600	16600	0
38	20241223	203000	206243830	16600	16600	16600	16600	0
39	20241223	202900	206243830	16600	16600	16600	16600	0
40	20241223	202800	206243830	16600	16600	16600	16600	0
41	20241223	202700	206243830	16600	16600	16600	16600	0
42	20241223	202600	206243830	16600	16600	16600	16600	0
43	20241223	202500	206243830	16600	16600	16600	16600	0
44	20241223	202400	206243830	16600	16600	16600	16600	0
45	20241223	202300	206243830	16600	16600	16600	16600	0
46	20241223	202200	206243830	16600	16600	16600	16600	0
47	20241223	202100	206243830	16600	16600	16600	16600	0
48	20241223	202000	206243830	16600	16600	16600	16600	0
49	20241223	201900	206243830	16600	16600	16600	16600	0
50	20241223	201800	206243830	16600	16600	16600	16600	0
51	20241223	201700	206243830	16600	16600	16600	16600	0
52	20241223	201600	206243830	16600	16600	16600	16600	0
53	20241223	201500	206243830	16600	16600	16600	16600	0
54	20241223	201400	206243830	16600	16600	16600	16600	0
55	20241223	201300	206243830	16600	16600	16600	16600	0
56	20241223	201200	206243830	16600	16600	16600	16600	0
57	20241223	201100	206243830	16600	16600	16600	16600	0
58	20241223	201000	206243830	16600	16600	16600	16600	0
59	20241223	200900	206243830	16600	16600	16600	16600	0
60	20241223	200800	206243830	16600	16600	16600	16600	0
61	20241223	200700	206243830	16600	16600	16600	16600	0
62	20241223	200600	206243830	16600	16600	16600	16600	19
63	20241223	200500	206243830	16600	16600	16600	16600	0
64	20241223	200400	206243830	16600	16600	16600	16600	0
65	20241223	200300	206243830	16600	16600	16600	16600	0
66	20241223	200200	206243830	16600	16600	16600	16600	0
67	20241223	200100	206243830	16600	16600	16600	16600	0
68	20241223	200000	206243830	16600	16600	16600	16600	0
69	20241223	195900	206243830	16600	16600	16600	16600	0
70	20241223	195800	206243830	16600	16600	16600	16600	0
71	20241223	195700	206243830	16600	16600	16600	16600	0
72	20241223	195600	206243830	16600	16600	16600	16600	0
73	20241223	195500	206243830	16600	16600	16600	16600	0
74	20241223	195400	206243830	16600	16600	16600	16600	0
75	20241223	195300	206243830	16600	16600	16600	16600	0
76	20241223	195200	206243830	16600	16600	16600	16600	0
77	20241223	195100	206243830	16600	16600	16600	16600	0
78	20241223	195000	206243830	16600	16600	16600	16600	0
79	20241223	194900	206243830	16600	16600	16600	16600	0
80	20241223	194800	206243830	16600	16600	16600	16600	0
81	20241223	194700	206243830	16600	16600	16600	16600	0
82	20241223	194600	206243830	16600	16600	16600	16600	0
83	20241223	194500	206243830	16600	16600	16600	16600	0
84	20241223	194400	206243830	16600	16600	16600	16600	0
85	20241223	194300	206243830	16600	16600	16600	16600	0
86	20241223	194200	206243830	16600	16600	16600	16600	0
87	20241223	194100	206243830	16600	16600	16600	16600	0
88	20241223	194000	206243830	16600	16600	16600	16600	0
89	20241223	193900	206243830	16600	16600	16600	16600	0
90	20241223	193800	206243830	16600	16600	16600	16600	0
91	20241223	193700	206243830	16600	16600	16600	16600	0
92	20241223	193600	206243830	16600	16600	16600	16600	19
93	20241223	193500	206243830	16600	16600	16600	16600	0
94	20241223	193400	206243830	16600	16600	16600	16600	0
95	20241223	193300	206243830	16600	16600	16600	16600	0
96	20241223	193200	206243830	16600	16600	16600	16600	0
97	20241223	193100	206243830	16600	16600	16600	16600	0
98	20241223	193000	206243830	16600	16600	16600	16600	0
99	20241223	192900	206243830	16600	16600	16600	16600	0
100	20241223	192800	206243830	16600	16600	16600	16600	0
101	20241223	192700	206243830	16600	16600	16600	16600	0
102	20241223	192600	206243830	16600	16600	16600	16600	0
103	20241223	192500	206243830	16600	16600	16600	16600	0
104	20241223	192400	206243830	16600	16600	16600	16600	0
105	20241223	192300	206243830	16600	16600	16600	16600	0
106	20241223	192200	206243830	16600	16600	16600	16600	0
107	20241223	192100	206243830	16600	16600	16600	16600	0
108	20241223	192000	206243830	16600	16600	16600	16600	0
109	20241223	191900	206243830	16600	16600	16600	16600	0
110	20241223	191800	206243830	16600	16600	16600	16600	0
111	20241223	191700	206243830	16600	16600	16600	16600	0
112	20241223	191600	206243830	16600	16600	16600	16600	0
113	20241223	191500	206243830	16600	16600	16600	16600	0
114	20241223	191400	206243830	16600	16600	16600	16600	0
115	20241223	191300	206243830	16600	16600	16600	16600	0
116	20241223	191200	206243830	16600	16600	16600	16600	0
117	20241223	191100	206243830	16600	16600	16600	16600	0
118	20241223	191000	206243830	16600	16600	16600	16600	0
119	20241223	190900	206243830	16600	16600	16600	16600	0
120	20241223	190800	206243830	16600	16600	16600	16600	0
121	20241223	190700	206243830	16600	16600	16600	16600	0
122	20241223	190600	206243830	16600	16600	16600	16600	19
123	20241223	190500	206243830	16600	16600	16600	16600	0
124	20241223	190400	206243830	16600	16600	16600	16600	0
125	20241223	190300	206243830	16600	16600	16600	16600	0
126	20241223	190200	206243830	16600	16600	16600	16600	0
127	20241223	190100	206243830	16600	16600	16600	16600	0
128	20241223	190000	206243830	16600	16600	16600	16600	0
129	20241223	185900	206243830	16600	16600	16600	16600	0
130	20241223	185800	206243830	16600	16600	16600	16600	0
131	20241223	185700	206243830	16600	16600	16600	16600	0
132	20241223	185600	206243830	16600	16600	16600	16600	0
133	20241223	185500	206243830	16600	16600	16600	16600	0
134	20241223	185400	206243830	16600	16600	16600	16600	0
135	20241223	185300	206243830	16600	16600	16600	16600	0
136	20241223	185200	206243830	16600	16600	16600	16600	0
137	20241223	185100	206243830	16600	16600	16600	16600	0
138	20241223	185000	206243830	16600	16600	16600	16600	0
139	20241223	184900	206243830	16600	16600	16600	16600	0
140	20241223	184800	206243830	16600	16600	16600	16600	0
141	20241223	184700	206243830	16600	16600	16600	16600	0
142	20241223	184600	206243830	16600	16600	16600	16600	0
143	20241223	184500	206243830	16600	16600	16600	16600	0
144	20241223	184400	206243830	16600	16600	16600	16600	0
145	20241223	184300	206243830	16600	16600	16600	16600	0
146	20241223	184200	206243830	16600	16600	16600	16600	0
147	20241223	184100	206243830	16600	16600	16600	16600	0
148	20241223	184000	206243830	16600	16600	16600	16600	0
149	20241223	183900	206243830	16600	16600	16600	16600	0
150	20241223	183800	206243830	16600	16600	16600	16600	0
151	20241223	183700	206243830	16600	16600	16600	16600	0
152	20241223	183600	206243830	16600	16600	16600	16600	19
153	20241223	183500	206243830	16600	16600	16600	16600	0
154	20241223	183400	206243830	16600	16600	16600	16600	0
155	20241223	183300	206243830	16600	16600	16600	16600	0
156	20241223	183200	206243830	16600	16600	16600	16600	0
157	20241223	183100	206243830	16600	16600	16600	16600	0
158	20241223	183000	206243830	16600	16600	16600	16600	0
159	20241223	182900	206243830	16600	16600	16600	16600	0
160	20241223	182800	206243830	16600	16600	16600	16600	0
161	20241223	182700	206243830	16600	16600	16600	16600	0
162	20241223	182600	206243830	16600	16600	16600	16600	0
163	20241223	182500	206243830	16600	16600	16600	16600	0
164	20241223	182400	206243830	16600	16600	16600	16600	0
165	20241223	182300	206243830	16600	16600	16600	16600	0
166	20241223	182200	206243830	16600	16600	16600	16600	0
167	20241223	182100	206243830	16600	16600	16600	16600	0
168	20241223	182000	206243830	16600	16600	16600	16600	0
169	20241223	181900	206243830	16600	16600	16600	16600	0
170	20241223	181800	206243830	16600	16600	16600	16600	0
171	20241223	181700	206243830	16600	16600	16600	16600	0
172	20241223	181600	206243830	16600	16600	16600	16600	0
173	20241223	181500	206243830	16600	16600	16600	16600	0
174	20241223	181400	206243830	16600	16600	16600	16600	0
175	20241223	181300	206243830	16600	16600	16600	16600	0
176	20241223	181200	206243830	16600	16600	16600	16600	0
177	20241223	181100	206243830	16600	16600	16600	16600	0
178	20241223	181000	206243830	16600	16600	16600	16600	0
179	20241223	180900	206243830	16600	16600	16600	16600	0
180	20241223	180800	206243830	16600	16600	16600	16600	0
181	20241223	180700	206243830	16600	16600	16600	16600	0
182	20241223	180600	206243830	16600	16600	16600	16600	19
183	20241223	180500	206243830	16600	16600	16600	16600	0
184	20241223	180400	206243830	16600	16600	16600	16600	0
185	20241223	180300	206243830	16600	16600	16600	16600	0
186	20241223	180200	206243830	16600	16600	16600	16600	0
187	20241223	180100	206243830	16600	16600	16600	16600	0
188	20241223	180000	206243830	16600	16600	16600	16600	0
189	20241223	175900	206243830	16600	16600	16600	16600	0
190	20241223	175800	206243830	16600	16600	16600	16600	0
191	20241223	175700	206243830	16600	16600	16600	16600	0
192	20241223	175600	206243830	16600	16600	16600	16600	0
193	20241223	175500	206243830	16600	16600	16600	16600	0
194	20241223	175400	206243830	16600	16600	16600	16600	0
195	20241223	175300	206243830	16600	16600	16600	16600	0
196	20241223	175200	206243830	16600	16600	16600	16600	0
197	20241223	175100	206243830	16600	16600	16600	16600	0
198	20241223	175000	206243830	16600	16600	16600	16600	0
199	20241223	174900	206243830	16600	16600	16600	16600	0
200	20241223	174800	206243830	16600	16600	16600	16600	0
201	20241223	174700	206243830	16600	16600	16600	16600	0
202	20241223	174600	206243830	16600	16600	16600	16600	0
203	20241223	174500	206243830	16600	16600	16600	16600	0
204	20241223	174400	206243830	16600	16600	16600	16600	0
205	20241223	174300	206243830	16600	16600	16600	16600	0
206	20241223	174200	206243830	16600	16600	16600	16600	0
207	20241223	174100	206243830	16600	16600	16600	16600	0
208	20241223	174000	206243830	16600	16600	16600	16600	0
209	20241223	173900	206243830	16600	16600	16600	16600	0
210	20241223	173800	206243830	16600	16600	16600	16600	0
211	20241223	173700	206243830	16600	16600	16600	16600	0
212	20241223	173600	206243830	16600	16600	16600	16600	19
213	20241223	173500	206243830	16600	16600	16600	16600	0
214	20241223	173400	206243830	16600	16600	16600	16600	0
215	20241223	173300	206243830	16600	16600	16600	16600	0
216	20241223	173200	206243830	16600	16600	16600	16600	0
217	20241223	173100	206243830	16600	16600	16600	16600	0
218	20241223	173000	206243830	16600	16600	16600	16600	0
219	20241223	172900	206243830	16600	16600	16600	16600	0
220	20241223	172800	206243830	16600	16600	16600	16600	0
221	20241223	172700	206243830	16600	16600	16600	16600	0
222	20241223	172600	206243830	16600	16600	16600	16600	0
223	20241223	172500	206243830	16600	16600	16600	16600	0
224	20241223	172400	206243830	16600	16600	16600	16600	0
225	20241223	172300	206243830	16600	16600	16600	16600	0
226	20241223	172200	206243830	16600	16600	16600	16600	0
227	20241223	172100	206243830	16600	16600	16600	16600	0
228	20241223	172000	206243830	16600	16600	16600	16600	0
229	20241223	171900	206243830	16600	16600	16600	16600	0
230	20241223	171800	206243830	16600	16600	16600	16600	0
231	20241223	171700	206243830	16600	16600	16600	16600	0
232	20241223	171600	206243830	16600	16600	16600	16600	0
233	20241223	171500	206243830	16600	16600	16600	16600	0
234	20241223	171400	206243830	16600	16600	16600	16600	0
235	20241223	171300	206243830	16600	16600	16600	16600	0
236	20241223	171200	206243830	16600	16600	16600	16600	0
237	20241223	171100	206243830	16600	16600	16600	16600	0
238	20241223	171000	206243830	16600	16600	16600	16600	0
239	20241223	170900	206243830	16600	16600	16600	16600	0
240	20241223	170800	206243830	16600	16600	16600	16600	0
241	20241223	170700	206243830	16600	16600	16600	16600	0
242	20241223	170600	206243830	16600	16600	16600	16600	19
243	20241223	170500	206243830	16600	16600	16600	16600	0
244	20241223	170400	206243830	16600	16600	16600	16600	0
245	20241223	170300	206243830	16600	16600	16600	16600	0
246	20241223	170200	206243830	16600	16600	16600	16600	0
247	20241223	170100	206243830	16600	16600	16600	16600	0
248	20241223	170000	206243830	16600	16600	16600	16600	0
249	20241223	165900	206243830	16600	16600	16600	16600	0
250	20241223	165800	206243830	16600	16600	16600	16600	0
251	20241223	165700	206243830	16600	16600	16600	16600	0
252	20241223	165600	206243830	16600	16600	16600	16600	0
253	20241223	165500	206243830	16600	16600	16600	16600	0
254	20241223	165400	206243830	16600	16600	16600	16600	0
255	20241223	165300	206243830	16600	16600	16600	16600	0
256	20241223	165200	206243830	16600	16600	16600	16600	0
257	20241223	165100	206243830	16600	16600	16600	16600	0
258	20241223	165000	206243830	16600	16600	16600	16600	0
259	20241223	164900	206243830	16600	16600	16600	16600	0
260	20241223	164800	206243830	16600	16600	16600	16600	0
261	20241223	164700	206243830	16600	16600	16600	16600	0
262	20241223	164600	206243830	16600	16600	16600	16600	0
263	20241223	164500	206243830	16600	16600	16600	16600	0
264	20241223	164400	206243830	16600	16600	16600	16600	0
265	20241223	164300	206243830	16600	16600	16600	16600	0
266	20241223	164200	206243830	16600	16600	16600	16600	0
267	20241223	164100	206243830	16600	16600	16600	16600	0
268	20241223	164000	206243830	16600	16600	16600	16600	0
269	20241223	163900	206243830	16600	16600	16600	16600	0
270	20241223	163800	206243830	16600	16600	16600	16600	0
271	20241223	163700	206243830	16600	16600	16600	16600	0
272	20241223	163600	206243830	16600	16600	16600	16600	19
273	20241223	163500	206243830	16600	16600	16600	16600	0
274	20241223	163400	206243830	16600	16600	16600	16600	0
275	20241223	163300	206243830	16600	16600	16600	16600	0
276	20241223	163200	206243830	16600	16600	16600	16600	0
277	20241223	163100	206243830	16600	16600	16600	16600	0
278	20241223	163000	206243830	16600	16600	16600	16600	0
279	20241223	162900	206243830	16600	16600	16600	16600	0
280	20241223	162800	206243830	16600	16600	16600	16600	0
281	20241223	162700	206243830	16600	16600	16600	16600	0
282	20241223	162600	206243830	16600	16600	16600	16600	0
283	20241223	162500	206243830	16600	16600	16600	16600	0
284	20241223	162400	206243830	16600	16600	16600	16600	0
285	20241223	162300	206243830	16600	16600	16600	16600	0
286	20241223	162200	206243830	16600	16600	16600	16600	0
287	20241223	162100	206243830	16600	16600	16600	16600	0
288	20241223	162000	206243830	16600	16600	16600	16600	0
289	20241223	161900	206243830	16600	16600	16600	16600	0
290	20241223	161800	206243830	16600	16600	16600	16600	0
291	20241223	161700	206243830	16600	16600	16600	16600	0
292	20241223	161600	206243830	16600	16600	16600	16600	0
293	20241223	161500	206243830	16600	16600	16600	16600	0
294	20241223	161400	206243830	16600	16600	16600	16600	0
295	20241223	161300	206243830	16600	16600	16600	16600	0
296	20241223	161200	206243830	16600	16600	16600	16600	0
297	20241223	161100	206243830	16600	16600	16600	16600	0
298	20241223	161000	206243830	16600	16600	16600	16600	0
299	20241223	160900	206243830	16600	16600	16600	16600	0
300	20241223	160800	206243830	16600	16600	16600	16600	0
301	20241223	160700	206243830	16600	16600	16600	16600	0
302	20241223	160600	206243830	16600	16600	16600	16600	19
303	20241223	160500	206243830	16600	16600	16600	16600	0
304	20241223	160400	206243830	16600	16600	16600	16600	0
305	20241223	160300	206243830	16600	16600	16600	16600	0
306	20241223	160200	206243830	16600	16600	16600	16600	0
307	20241223	160100	206243830	16600	16600	16600	16600	0
308	20241223	160000	206243830	16600	16600	16600	16600	0
309	20241223	155900	206243830	16600	16600	16600	16600	0
310	20241223	155800	206243830	16600	16600	16600	16600	0
311	20241223	155700	206243830	16600	16600	16600	16600	0
312	20241223	155600	206243830	16600	16600	16600	16600	0
313	20241223	155500	206243830	16600	16600	16600	16600	0
314	20241223	155400	206243830	16600	16600	16600	16600	0
315	20241223	155300	206243830	16600	16600	16600	16600	0
316	20241223	155200	206243830	16600	16600	16600	16600	0
317	20241223	155100	206243830	16600	16600	16600	16600	0
318	20241223	155000	206243830	16600	16600	16600	16600	0
319	20241223	154900	206243830	16600	16600	16600	16600	0
320	20241223	154800	206243830	16600	16600	16600	16600	0
321	20241223	154700	206243830	16600	16600	16600	16600	0
322	20241223	154600	206243830	16600	16600	16600	16600	0
323	20241223	154500	206243830	16600	16600	16600	16600	0
324	20241223	154400	206243830	16600	16600	16600	16600	0
325	20241223	154300	206243830	16600	16600	16600	16600	0
326	20241223	154200	206243830	16600	16600	16600	16600	0
327	20241223	154100	206243830	16600	16600	16600	16600	0
328	20241223	154000	206243830	16600	16600	16600	16600	0
329	20241223	153900	206243830	16600	16600	16600	16600	0
330	20241223	153800	206243830	16600	16600	16600	16600	0
331	20241223	153700	206243830	16600	16600	16600	16600	0
332	20241223	153600	206243830	16600	16600	16600	16600	19
333	20241223	153500	206243830	16600	16600	16600	16600	0
334	20241223	153400	206243830	16600	16600	16600	16600	0
335	20241223	153300	206243830	16600	16600	16600	16600	0
336	20241223	153200	206243830	16600	16600	16600	16600	0
337	20241223	153100	206243830	16600	16600	16600	16600	0
338	20241223	153000	206243830	16600	16600	16600	16600	19
339	20241223	152900	205928430	16560	16560	16560	16560	0
340	20241223	152800	205928430	16560	16560	16560	16560	0
341	20241223	152700	205928430	16560	16560	16560	16560	0
342	20241223	152600	205928430	16560	16560	16560	16560	0
343	20241223	152500	205928430	16560	16560	16560	16560	0
344	20241223	152400	205928430	16560	16560	16560	16560	0
345	20241223	152300	205928430	16560	16560	16560	16560	0
346	20241223	152200	205928430	16560	16560	16560	16560	0
347	20241223	152100	205928430	16560	16560	16560	16560	0
348	20241223	152000	205928430	16560	16560	16560	16560	0
349	20241223	151900	205928430	16560	16560	16560	16560	0
350	20241223	151800	205928430	16560	16600	16600	16560	2
351	20241223	151700	205895270	16590	16560	16590	16560	101
352	20241223	151600	204220520	16540	16540	16540	16540	0
353	20241223	151500	204220520	16540	16550	16550	16540	17
354	20241223	151400	203939330	16550	16550	16550	16550	5
355	20241223	151300	203856580	16550	16550	16550	16550	1
356	20241223	151200	203840030	16550	16550	16550	16550	0
357	20241223	151100	203840030	16550	16550	16550	16550	0
358	20241223	151000	203840030	16550	16550	16550	16550	1
359	20241223	150900	203823480	16520	16520	16520	16520	0
360	20241223	150800	203823480	16520	16530	16530	16520	20
361	20241223	150700	203493060	16550	16550	16550	16550	0
362	20241223	150600	203493060	16550	16550	16550	16550	1
363	20241223	150500	203476510	16520	16520	16520	16520	0
364	20241223	150400	203476510	16520	16520	16520	16520	11
365	20241223	150300	203294790	16520	16520	16530	16520	16
366	20241223	150200	203030350	16520	16520	16520	16520	0
367	20241223	150100	203030350	16520	16520	16520	16520	19
368	20241223	150000	202716470	16520	16520	16520	16520	0
369	20241223	145900	202716470	16520	16510	16520	16510	2
370	20241223	145800	202683440	16510	16500	16510	16500	5
371	20241223	145700	202600930	16510	16510	16510	16500	9
372	20241223	145600	202452390	16520	16520	16530	16520	127
373	20241223	145500	200353960	16520	16520	16520	16520	39
374	20241223	145400	199709680	16520	16520	16540	16520	6
375	20241223	145300	199610540	16520	16530	16530	16520	66
376	20241223	145200	198519640	16520	16520	16520	16510	10
377	20241223	145100	198354460	16530	16530	16540	16510	54
378	20241223	145000	197461910	16530	16540	16540	16530	8
379	20241223	144900	197329650	16550	16560	16560	16550	7
380	20241223	144800	197213770	16560	16580	16580	16560	28
381	20241223	144700	196749670	16580	16590	16590	16570	17
382	20241223	144600	196467800	16600	16600	16600	16600	25
383	20241223	144500	196052800	16600	16600	16600	16600	23
384	20241223	144400	195671000	16600	16600	16600	16600	21
385	20241223	144300	195322400	16600	16600	16600	16600	53
386	20241223	144200	194442600	16600	16600	16600	16600	24
387	20241223	144100	194044200	16600	16600	16600	16600	20
388	20241223	144000	193712200	16600	16600	16600	16600	16
389	20241223	143900	193446600	16600	16600	16600	16600	22
390	20241223	143800	193081400	16600	16600	16600	16600	22
391	20241223	143700	192716200	16600	16600	16600	16600	18
392	20241223	143600	192417400	16600	16600	16600	16600	14
393	20241223	143500	192185000	16600	16600	16600	16600	23
394	20241223	143400	191803200	16600	16600	16600	16600	17
395	20241223	143300	191521000	16600	16600	16600	16600	26
396	20241223	143200	191089400	16600	16600	16600	16600	32
397	20241223	143100	190558200	16600	16600	16600	16600	15
398	20241223	143000	190309200	16590	16600	16600	16590	14
399	20241223	142900	190076810	16600	16600	16600	16600	21
400	20241223	142800	189728210	16600	16600	16600	16600	22
401	20241223	142700	189363010	16600	16600	16600	16600	12
402	20241223	142600	189163810	16600	16600	16600	16600	23
403	20241223	142500	188782010	16600	16600	16600	16600	22
404	20241223	142400	188416810	16600	16600	16600	16600	8
405	20241223	142300	188284010	16600	16600	16600	16600	28
406	20241223	142200	187819210	16600	16600	16600	16600	25
407	20241223	142100	187404210	16600	16600	16600	16600	32
408	20241223	142000	186873010	16600	16600	16600	16600	10
409	20241223	141900	186707010	16590	16600	16600	16590	23
410	20241223	141800	186325240	16590	16590	16590	16590	0
411	20241223	141700	186325240	16590	16600	16600	16590	18
412	20241223	141600	186026560	16600	16600	16600	16600	33
413	20241223	141500	185478760	16600	16600	16600	16600	8
414	20241223	141400	185345960	16590	16600	16600	16590	17
415	20241223	141300	185063850	16600	16600	16600	16600	12
416	20241223	141200	184864650	16600	16600	16600	16600	25
417	20241223	141100	184449650	16600	16600	16600	16600	24
418	20241223	141000	184051250	16600	16600	16600	16600	27
419	20241223	140900	183603050	16600	16600	16600	16600	25
420	20241223	140800	183188050	16600	16600	16600	16600	11
421	20241223	140700	183005450	16600	16600	16600	16600	21
422	20241223	140600	182656850	16600	16600	16600	16600	20
423	20241223	140500	182324850	16600	16600	16600	16600	21
424	20241223	140400	181976250	16600	16600	16600	16600	18
425	20241223	140300	181677450	16600	16600	16600	16600	38
426	20241223	140200	181046650	16590	16590	16590	16590	1
427	20241223	140100	181030060	16600	16600	16600	16600	16
428	20241223	140000	180764460	16600	16590	16600	16590	35
429	20241223	135900	180183490	16580	16590	16590	16580	21
430	20241223	135800	179835120	16580	16580	16580	16580	2
431	20241223	135700	179801960	16570	16570	16590	16570	17
432	20241223	135600	179520030	16590	16570	16590	16570	28
433	20241223	135500	179055570	16570	16570	16570	16570	4
434	20241223	135400	178989290	16570	16570	16570	16570	3
435	20241223	135300	178939580	16570	16600	16600	16570	109
436	20241223	135200	177131230	16590	16590	16590	16590	5
437	20241223	135100	177048280	16590	16600	16600	16590	30
438	20241223	135000	176550310	16600	16600	16600	16590	19
439	20241223	134900	176234960	16590	16600	16600	16590	15
440	20241223	134800	175985980	16590	16590	16590	16590	5
441	20241223	134700	175903030	16590	16600	16600	16590	10
442	20241223	134600	175737050	16600	16590	16600	16590	36
443	20241223	134500	175139800	16600	16600	16600	16600	19
444	20241223	134400	174824400	16600	16600	16600	16600	12
445	20241223	134300	174625200	16590	16590	16590	16590	3
446	20241223	134200	174575430	16590	16600	16600	16590	52
447	20241223	134100	173712510	16600	16600	16600	16600	21
448	20241223	134000	173363910	16600	16600	16600	16600	11
449	20241223	133900	173181310	16600	16600	16600	16600	25
450	20241223	133800	172766310	16600	16600	16600	16600	30
451	20241223	133700	172268310	16600	16600	16600	16600	23
452	20241223	133600	171886510	16600	16600	16600	16600	23
453	20241223	133500	171504710	16600	16600	16600	16600	6
454	20241223	133400	171405110	16600	16590	16600	16590	31
455	20241223	133300	170890520	16600	16600	16600	16600	29
456	20241223	133200	170409120	16590	16600	16600	16590	10
457	20241223	133100	170243130	16600	16600	16600	16600	16
458	20241223	133000	169977530	16600	16600	16600	16600	78
459	20241223	132900	168682730	16600	16600	16600	16600	13
460	20241223	132800	168466930	16600	16600	16600	16600	42
461	20241223	132700	167769730	16600	16580	16600	16580	6
462	20241223	132600	167670230	16580	16580	16580	16580	23
463	20241223	132500	167288890	16580	16580	16580	16580	37
464	20241223	132400	166675430	16580	16580	16580	16580	1
465	20241223	132300	166658850	16560	16560	16560	16560	1
466	20241223	132200	166642290	16580	16600	16600	16580	39
467	20241223	132100	165995430	16600	16600	16600	16600	26
468	20241223	132000	165563830	16600	16600	16600	16600	17
469	20241223	131900	165281630	16600	16600	16600	16600	25
470	20241223	131800	164866630	16600	16600	16600	16600	17
471	20241223	131700	164584430	16600	16600	16600	16600	31
472	20241223	131600	164069830	16600	16600	16600	16600	17
473	20241223	131500	163787630	16600	16600	16600	16600	26
474	20241223	131400	163356030	16600	16600	16600	16600	18
475	20241223	131300	163057230	16600	16600	16600	16600	207
476	20241223	131200	159621030	16600	16600	16600	16600	17
477	20241223	131100	159338830	16590	16590	16590	16590	16
478	20241223	131000	159073390	16580	16580	16580	16580	17
479	20241223	130900	158791530	16580	16580	16580	16580	20
480	20241223	130800	158459930	16580	16580	16580	16580	14
481	20241223	130700	158227810	16580	16580	16580	16580	10
482	20241223	130600	158062010	16580	16580	16580	16580	18
483	20241223	130500	157763570	16580	16580	16580	16580	11
484	20241223	130400	157581190	16560	16600	16600	16560	138
485	20241223	130300	155293620	16600	16600	16600	16600	22
486	20241223	130200	154928420	16600	16600	16600	16600	14
487	20241223	130100	154696020	16600	16600	16600	16600	23
488	20241223	130000	154314220	16600	16600	16600	16600	18
489	20241223	125900	154015420	16600	16600	16600	16600	30
490	20241223	125800	153517420	16600	16600	16600	16600	22
491	20241223	125700	153152220	16600	16600	16600	16600	19
492	20241223	125600	152836820	16600	16600	16600	16600	16
493	20241223	125500	152571220	16600	16600	16600	16600	16
494	20241223	125400	152305620	16600	16600	16600	16600	22
495	20241223	125300	151940420	16600	16600	16600	16600	24
496	20241223	125200	151542020	16600	16600	16600	16600	19
497	20241223	125100	151226620	16600	16600	16600	16600	16
498	20241223	125000	150961020	16600	16600	16600	16600	20
499	20241223	124900	150629020	16600	16600	16600	16600	26
500	20241223	124800	150197420	16600	16600	16600	16600	23
501	20241223	124700	149815620	16600	16600	16600	16600	20
502	20241223	124600	149483620	16600	16600	16600	16600	22
503	20241223	124500	149118420	16600	16600	16600	16600	14
504	20241223	124400	148886020	16600	16600	16600	16600	26
505	20241223	124300	148454420	16600	16600	16600	16600	26
506	20241223	124200	148022820	16600	16600	16600	16600	19
507	20241223	124100	147707420	16600	16600	16600	16600	17
508	20241223	124000	147425220	16600	16600	16600	16600	9
509	20241223	123900	147275820	16600	16600	16600	16600	122
510	20241223	123800	145250620	16600	16600	16600	16600	16
511	20241223	123700	144985020	16590	16600	16600	16590	12
512	20241223	123600	144785830	16600	16600	16600	16600	24
513	20241223	123500	144387430	16590	16590	16590	16590	5
514	20241223	123400	144304480	16590	16600	16600	16590	30
515	20241223	123300	143806670	16590	16590	16590	16590	19
516	20241223	123200	143491460	16590	16590	16590	16590	9
517	20241223	123100	143342150	16580	16580	16580	16580	0
518	20241223	123000	143342150	16580	16600	16600	16580	156
519	20241223	122900	140753060	16590	16590	16590	16590	10
520	20241223	122800	140587160	16590	16600	16600	16590	24
521	20241223	122700	140188890	16600	16600	16600	16600	15
522	20241223	122600	139939890	16600	16600	16600	16600	22
523	20241223	122500	139574690	16600	16600	16600	16600	23
524	20241223	122400	139192890	16600	16600	16600	16600	17
525	20241223	122300	138910690	16600	16600	16600	16600	16
526	20241223	122200	138645090	16600	16600	16600	16600	16
527	20241223	122100	138379490	16600	16600	16600	16600	26
528	20241223	122000	137947890	16600	16600	16600	16600	22
529	20241223	121900	137582690	16600	16600	16600	16600	23
530	20241223	121800	137200890	16600	16600	16600	16600	7
531	20241223	121700	137084690	16600	16600	16600	16600	19
532	20241223	121600	136769290	16600	16600	16600	16600	17
533	20241223	121500	136487090	16600	16600	16600	16600	23
534	20241223	121400	136105290	16600	16600	16600	16600	44
535	20241223	121300	135374890	16600	16590	16600	16590	15
536	20241223	121200	135126030	16580	16580	16580	16580	0
537	20241223	121100	135126030	16580	16580	16580	16580	0
538	20241223	121000	135126030	16580	16580	16580	16580	23
539	20241223	120900	134744690	16580	16590	16590	16580	17
540	20241223	120800	134462760	16600	16600	16600	16600	32
541	20241223	120700	133931560	16600	16590	16600	16590	27
542	20241223	120600	133483620	16590	16590	16590	16590	38
543	20241223	120500	132853200	16590	16600	16600	16590	34
544	20241223	120400	132288840	16600	16600	16600	16600	23
545	20241223	120300	131907040	16600	16600	16600	16600	35
546	20241223	120200	131326040	16600	16600	16600	16600	9
547	20241223	120100	131176640	16590	16590	16590	16590	26
548	20241223	120000	130745300	16600	16580	16600	16580	378
549	20241223	115900	124473370	16570	16570	16570	16570	0
550	20241223	115800	124473370	16570	16570	16570	16570	0
551	20241223	115700	124473370	16570	16570	16570	16570	0
552	20241223	115600	124473370	16570	16570	16570	16570	0
553	20241223	115500	124473370	16570	16570	16570	16570	0
554	20241223	115400	124473370	16570	16570	16570	16570	0
555	20241223	115300	124473370	16570	16570	16570	16570	0
556	20241223	115200	124473370	16570	16570	16570	16570	0
557	20241223	115100	124473370	16570	16570	16570	16570	0
558	20241223	115000	124473370	16570	16570	16570	16570	0
559	20241223	114900	124473370	16570	16570	16570	16570	0
560	20241223	114800	124473370	16570	16570	16570	16570	0
561	20241223	114700	124473370	16570	16570	16570	16570	0
562	20241223	114600	124473370	16570	16570	16570	16570	0
563	20241223	114500	124473370	16570	16570	16570	16570	0
564	20241223	114400	124473370	16570	16570	16570	16570	0
565	20241223	114300	124473370	16570	16570	16570	16570	0
566	20241223	114200	124473370	16570	16570	16570	16570	17
567	20241223	114100	124191680	16560	16550	16560	16550	11
568	20241223	114000	124009530	16520	16520	16520	16520	0
569	20241223	113900	124009530	16520	16590	16590	16520	836
570	20241223	113800	110149080	16590	16600	16600	16590	33
571	20241223	113700	109601330	16600	16600	16600	16600	45
572	20241223	113600	108854330	16600	16600	16600	16600	8
573	20241223	113500	108721530	16590	16600	16600	16590	30
574	20241223	113400	108223580	16600	16600	16600	16600	9
575	20241223	113300	108074180	16600	16600	16600	16600	19
576	20241223	113200	107758780	16600	16600	16600	16600	20
577	20241223	113100	107426780	16600	16600	16600	16600	29
578	20241223	113000	106945380	16600	16600	16600	16600	28
579	20241223	112900	106480580	16600	16600	16600	16600	26
580	20241223	112800	106048980	16600	16600	16600	16600	19
581	20241223	112700	105733580	16600	16600	16600	16600	16
582	20241223	112600	105467980	16600	16600	16600	16600	21
583	20241223	112500	105119380	16600	16600	16600	16600	25
584	20241223	112400	104704380	16600	16600	16600	16600	30
585	20241223	112300	104206380	16600	16600	16600	16600	12
586	20241223	112200	104007180	16600	16600	16600	16600	23
587	20241223	112100	103625380	16600	16600	16600	16600	18
588	20241223	112000	103326580	16600	16600	16600	16600	22
589	20241223	111900	102961380	16600	16600	16600	16600	23
590	20241223	111800	102579580	16600	16600	16600	16600	19
591	20241223	111700	102264180	16600	16600	16600	16600	16
592	20241223	111600	101998580	16600	16600	16600	16600	25
593	20241223	111500	101583580	16600	16600	16600	16600	26
594	20241223	111400	101151980	16600	16600	16600	16600	35
595	20241223	111300	100570980	16590	16590	16590	16590	0
596	20241223	111200	100570980	16590	16600	16600	16590	17
597	20241223	111100	100288790	16600	16600	16600	16600	34
598	20241223	111000	99724390	16590	16600	16600	16590	24
599	20241223	110900	99326060	16600	16590	16600	16590	32
600	20241223	110800	98794870	16580	16570	16580	16570	2
601	20241223	110700	98761720	16570	16570	16580	16570	37
602	20241223	110600	98148560	16570	16570	16570	16570	6
603	20241223	110500	98049140	16560	16560	16560	16560	0
604	20241223	110400	98049140	16560	16560	16560	16560	0
605	20241223	110300	98049140	16560	16590	16590	16560	392
606	20241223	110200	91550280	16590	16590	16590	16590	20
607	20241223	110100	91218480	16590	16590	16590	16590	7
608	20241223	110000	91102350	16590	16600	16600	16590	66
609	20241223	105900	90007270	16600	16590	16600	16590	19
610	20241223	105800	89691920	16600	16600	16600	16600	19
611	20241223	105700	89376520	16600	16600	16600	16600	17
612	20241223	105600	89094320	16600	16600	16600	16600	13
613	20241223	105500	88878520	16600	16600	16600	16600	8
614	20241223	105400	88745720	16600	16600	16600	16600	20
615	20241223	105300	88413720	16600	16600	16600	16600	27
616	20241223	105200	87965520	16600	16600	16600	16600	27
617	20241223	105100	87517320	16590	16590	16590	16590	158
618	20241223	105000	84896100	16590	16590	16590	16590	12
619	20241223	104900	84697020	16590	16590	16590	16590	25
620	20241223	104800	84282270	16590	16590	16590	16590	16
621	20241223	104700	84016830	16590	16590	16590	16590	27
622	20241223	104600	83568900	16590	16590	16590	16590	24
623	20241223	104500	83170740	16590	16590	16590	16590	22
624	20241223	104400	82805760	16590	16590	16590	16590	7
625	20241223	104300	82689630	16590	16590	16590	16590	23
626	20241223	104200	82308060	16590	16580	16590	16580	35
627	20241223	104100	81727590	16580	16550	16580	16550	158
628	20241223	104000	79109430	16550	16530	16550	16530	17
629	20241223	103900	78828120	16530	16560	16560	16510	93
630	20241223	103800	77290570	16560	16600	16600	16560	560
631	20241223	103700	68000570	16600	16600	16600	16600	22
632	20241223	103600	67635370	16600	16600	16600	16600	29
633	20241223	103500	67153970	16600	16600	16600	16600	22
634	20241223	103400	66788770	16600	16610	16610	16600	129
635	20241223	103300	64646400	16590	16590	16590	16590	0
636	20241223	103200	64646400	16590	16600	16600	16590	130
637	20241223	103100	62489530	16600	16590	16610	16590	1718
638	20241223	103000	33966500	16600	16580	16600	16580	325
639	20241223	102900	28574550	16590	16580	16590	16580	77
640	20241223	102800	27297630	16580	16580	16580	16580	1
641	20241223	102700	27281050	16560	16560	16560	16560	0
642	20241223	102600	27281050	16560	16560	16560	16560	1
643	20241223	102500	27264490	16570	16560	16570	16560	23
644	20241223	102400	26883440	16570	16550	16570	16550	34
645	20241223	102300	26320280	16550	16540	16550	16540	22
646	20241223	102200	25956190	16530	16540	16540	16530	12
647	20241223	102100	25757730	16530	16530	16540	16530	13
648	20241223	102000	25542770	16540	16530	16540	16530	34
649	20241223	101900	24980730	16520	16500	16520	16500	12
650	20241223	101800	24782560	16510	16500	16510	16500	35
651	20241223	101700	24204980	16490	16490	16490	16490	0
652	20241223	101600	24204980	16490	16490	16490	16490	0
653	20241223	101500	24204980	16490	16490	16490	16490	15
654	20241223	101400	23957630	16490	16490	16490	16490	0
655	20241223	101300	23957630	16490	16490	16490	16490	0
656	20241223	101200	23957630	16490	16490	16490	16490	0
657	20241223	101100	23957630	16490	16490	16490	16490	0
658	20241223	101000	23957630	16490	16490	16490	16490	0
659	20241223	100900	23957630	16490	16490	16490	16490	5
660	20241223	100800	23875180	16480	16480	16480	16480	0
661	20241223	100700	23875180	16480	16480	16480	16480	0
662	20241223	100600	23875180	16480	16480	16480	16480	0
663	20241223	100500	23875180	16480	16480	16480	16480	0
664	20241223	100400	23875180	16480	16480	16480	16480	0
665	20241223	100300	23875180	16480	16480	16480	16480	0
666	20241223	100200	23875180	16480	16480	16480	16480	0
667	20241223	100100	23875180	16480	16480	16480	16480	0
668	20241223	100000	23875180	16480	16480	16480	16480	0
669	20241223	095900	23875180	16480	16480	16480	16480	0
670	20241223	095800	23875180	16480	16480	16480	16480	0
671	20241223	095700	23875180	16480	16480	16500	16480	143
672	20241223	095600	21516110	16490	16510	16510	16490	201
673	20241223	095500	18201220	16480	16480	16480	16480	26
674	20241223	095400	17772740	16480	16480	16480	16480	230
675	20241223	095300	13982340	16480	16480	16480	16480	0
676	20241223	095200	13982340	16480	16480	16480	16480	1
677	20241223	095100	13965860	16470	16470	16470	16470	0
678	20241223	095000	13965860	16470	16470	16470	16470	0
679	20241223	094900	13965860	16470	16470	16470	16470	0
680	20241223	094800	13965860	16470	16470	16470	16470	0
681	20241223	094700	13965860	16470	16470	16470	16470	0
682	20241223	094600	13965860	16470	16470	16470	16470	0
683	20241223	094500	13965860	16470	16470	16470	16470	0
684	20241223	094400	13965860	16470	16470	16470	16470	0
685	20241223	094300	13965860	16470	16470	16470	16470	1
686	20241223	094200	13949390	16470	16470	16470	16470	0
687	20241223	094100	13949390	16470	16470	16470	16470	3
688	20241223	094000	13899980	16470	16470	16470	16470	0
689	20241223	093900	13899980	16470	16470	16470	16470	0
690	20241223	093800	13899980	16470	16470	16470	16470	0
691	20241223	093700	13899980	16470	16470	16470	16470	0
692	20241223	093600	13899980	16470	16470	16470	16470	0
693	20241223	093500	13899980	16470	16470	16470	16470	11
694	20241223	093400	13718810	16470	16470	16470	16470	0
695	20241223	093300	13718810	16470	16460	16470	16460	120
696	20241223	093200	11742420	16470	16470	16470	16470	0
697	20241223	093100	11742420	16470	16470	16470	16470	0
698	20241223	093000	11742420	16470	16440	16470	16440	12
699	20241223	092900	11545100	16460	16480	16480	16460	138
700	20241223	092800	9272280	16480	16490	16490	16480	6
701	20241223	092700	9173380	16450	16450	16450	16450	0
702	20241223	092600	9173380	16450	16490	16490	16450	8
703	20241223	092500	9041610	16510	16490	16510	16490	50
704	20241223	092400	8216600	16490	16490	16490	16490	0
705	20241223	092300	8216600	16490	16450	16490	16450	10
706	20241223	092200	8052060	16450	16450	16450	16450	0
707	20241223	092100	8052060	16450	16440	16450	16440	90
708	20241223	092000	6571570	16440	16440	16450	16430	244
709	20241223	091900	2559390	16450	16490	16490	16450	71
710	20241223	091800	1389310	16500	16500	16500	16500	0
711	20241223	091700	1389310	16500	16500	16500	16500	0
712	20241223	091600	1389310	16500	16510	16510	16500	3
713	20241223	091500	1339790	16550	16550	16550	16550	4
714	20241223	091400	1273590	16610	16610	16610	16610	0
715	20241223	091300	1273590	16610	16610	16610	16610	0
716	20241223	091200	1273590	16610	16550	16610	16550	55
717	20241223	091100	362400	16550	16550	16550	16550	0
718	20241223	091000	362400	16550	16550	16550	16550	5
719	20241223	090900	279650	16450	16450	16450	16450	0
720	20241223	090800	279650	16450	16450	16450	16450	0
721	20241223	090700	279650	16450	16450	16450	16450	0
722	20241223	090600	279650	16450	16450	16450	16450	0
723	20241223	090500	279650	16450	16450	16450	16450	0
724	20241223	090400	279650	16450	16450	16450	16450	0
725	20241223	090300	279650	16450	16450	16450	16450	0
726	20241223	090200	279650	16450	16450	16450	16450	0
727	20241223	090100	279650	16450	16450	16450	16450	0
728	20241223	090000	279650	16450	16450	16450	16450	17