KissMeData/272550/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210300	879623980	16910	16910	16910	16910	97
3	20241224	210200	879623980	16910	16910	16910	16910	0
4	20241224	210100	879623980	16910	16910	16910	16910	0
5	20241224	210000	879623980	16910	16910	16910	16910	0
6	20241224	205900	879623980	16910	16910	16910	16910	0
7	20241224	205800	879623980	16910	16910	16910	16910	0
8	20241224	205700	879623980	16910	16910	16910	16910	0
9	20241224	205600	879623980	16910	16910	16910	16910	0
10	20241224	205500	879623980	16910	16910	16910	16910	0
11	20241224	205400	879623980	16910	16910	16910	16910	0
12	20241224	205300	879623980	16910	16910	16910	16910	0
13	20241224	205200	879623980	16910	16910	16910	16910	0
14	20241224	205100	879623980	16910	16910	16910	16910	0
15	20241224	205000	879623980	16910	16910	16910	16910	0
16	20241224	204900	879623980	16910	16910	16910	16910	0
17	20241224	204800	879623980	16910	16910	16910	16910	0
18	20241224	204700	879623980	16910	16910	16910	16910	0
19	20241224	204600	879623980	16910	16910	16910	16910	0
20	20241224	204500	879623980	16910	16910	16910	16910	0
21	20241224	204400	879623980	16910	16910	16910	16910	0
22	20241224	204300	879623980	16910	16910	16910	16910	0
23	20241224	204200	879623980	16910	16910	16910	16910	0
24	20241224	204100	879623980	16910	16910	16910	16910	0
25	20241224	204000	879623980	16910	16910	16910	16910	0
26	20241224	203900	879623980	16910	16910	16910	16910	0
27	20241224	203800	879623980	16910	16910	16910	16910	0
28	20241224	203700	879623980	16910	16910	16910	16910	0
29	20241224	203600	879623980	16910	16910	16910	16910	0
30	20241224	203500	879623980	16910	16910	16910	16910	0
31	20241224	203400	879623980	16910	16910	16910	16910	0
32	20241224	203300	879623980	16910	16910	16910	16910	97
33	20241224	203200	879623980	16910	16910	16910	16910	0
34	20241224	203100	879623980	16910	16910	16910	16910	0
35	20241224	203000	879623980	16910	16910	16910	16910	0
36	20241224	202900	879623980	16910	16910	16910	16910	0
37	20241224	202800	879623980	16910	16910	16910	16910	0
38	20241224	202700	879623980	16910	16910	16910	16910	0
39	20241224	202600	879623980	16910	16910	16910	16910	0
40	20241224	202500	879623980	16910	16910	16910	16910	0
41	20241224	202400	879623980	16910	16910	16910	16910	0
42	20241224	202300	879623980	16910	16910	16910	16910	0
43	20241224	202200	879623980	16910	16910	16910	16910	0
44	20241224	202100	879623980	16910	16910	16910	16910	0
45	20241224	202000	879623980	16910	16910	16910	16910	0
46	20241224	201900	879623980	16910	16910	16910	16910	0
47	20241224	201800	879623980	16910	16910	16910	16910	0
48	20241224	201700	879623980	16910	16910	16910	16910	0
49	20241224	201600	879623980	16910	16910	16910	16910	0
50	20241224	201500	879623980	16910	16910	16910	16910	0
51	20241224	201400	879623980	16910	16910	16910	16910	0
52	20241224	201300	879623980	16910	16910	16910	16910	0
53	20241224	201200	879623980	16910	16910	16910	16910	0
54	20241224	201100	879623980	16910	16910	16910	16910	0
55	20241224	201000	879623980	16910	16910	16910	16910	0
56	20241224	200900	879623980	16910	16910	16910	16910	0
57	20241224	200800	879623980	16910	16910	16910	16910	0
58	20241224	200700	879623980	16910	16910	16910	16910	0
59	20241224	200600	879623980	16910	16910	16910	16910	0
60	20241224	200500	879623980	16910	16910	16910	16910	0
61	20241224	200400	879623980	16910	16910	16910	16910	0
62	20241224	200300	879623980	16910	16910	16910	16910	97
63	20241224	200200	879623980	16910	16910	16910	16910	0
64	20241224	200100	879623980	16910	16910	16910	16910	0
65	20241224	200000	879623980	16910	16910	16910	16910	0
66	20241224	195900	879623980	16910	16910	16910	16910	0
67	20241224	195800	879623980	16910	16910	16910	16910	0
68	20241224	195700	879623980	16910	16910	16910	16910	0
69	20241224	195600	879623980	16910	16910	16910	16910	0
70	20241224	195500	879623980	16910	16910	16910	16910	0
71	20241224	195400	879623980	16910	16910	16910	16910	0
72	20241224	195300	879623980	16910	16910	16910	16910	0
73	20241224	195200	879623980	16910	16910	16910	16910	0
74	20241224	195100	879623980	16910	16910	16910	16910	0
75	20241224	195000	879623980	16910	16910	16910	16910	0
76	20241224	194900	879623980	16910	16910	16910	16910	0
77	20241224	194800	879623980	16910	16910	16910	16910	0
78	20241224	194700	879623980	16910	16910	16910	16910	0
79	20241224	194600	879623980	16910	16910	16910	16910	0
80	20241224	194500	879623980	16910	16910	16910	16910	0
81	20241224	194400	879623980	16910	16910	16910	16910	0
82	20241224	194300	879623980	16910	16910	16910	16910	0
83	20241224	194200	879623980	16910	16910	16910	16910	0
84	20241224	194100	879623980	16910	16910	16910	16910	0
85	20241224	194000	879623980	16910	16910	16910	16910	0
86	20241224	193900	879623980	16910	16910	16910	16910	0
87	20241224	193800	879623980	16910	16910	16910	16910	0
88	20241224	193700	879623980	16910	16910	16910	16910	0
89	20241224	193600	879623980	16910	16910	16910	16910	0
90	20241224	193500	879623980	16910	16910	16910	16910	0
91	20241224	193400	879623980	16910	16910	16910	16910	0
92	20241224	193300	879623980	16910	16910	16910	16910	97
93	20241224	193200	879623980	16910	16910	16910	16910	0
94	20241224	193100	879623980	16910	16910	16910	16910	0
95	20241224	193000	879623980	16910	16910	16910	16910	0
96	20241224	192900	879623980	16910	16910	16910	16910	0
97	20241224	192800	879623980	16910	16910	16910	16910	0
98	20241224	192700	879623980	16910	16910	16910	16910	0
99	20241224	192600	879623980	16910	16910	16910	16910	0
100	20241224	192500	879623980	16910	16910	16910	16910	0
101	20241224	192400	879623980	16910	16910	16910	16910	0
102	20241224	192300	879623980	16910	16910	16910	16910	0
103	20241224	192200	879623980	16910	16910	16910	16910	0
104	20241224	192100	879623980	16910	16910	16910	16910	0
105	20241224	192000	879623980	16910	16910	16910	16910	0
106	20241224	191900	879623980	16910	16910	16910	16910	0
107	20241224	191800	879623980	16910	16910	16910	16910	0
108	20241224	191700	879623980	16910	16910	16910	16910	0
109	20241224	191600	879623980	16910	16910	16910	16910	0
110	20241224	191500	879623980	16910	16910	16910	16910	0
111	20241224	191400	879623980	16910	16910	16910	16910	0
112	20241224	191300	879623980	16910	16910	16910	16910	0
113	20241224	191200	879623980	16910	16910	16910	16910	0
114	20241224	191100	879623980	16910	16910	16910	16910	0
115	20241224	191000	879623980	16910	16910	16910	16910	0
116	20241224	190900	879623980	16910	16910	16910	16910	0
117	20241224	190800	879623980	16910	16910	16910	16910	0
118	20241224	190700	879623980	16910	16910	16910	16910	0
119	20241224	190600	879623980	16910	16910	16910	16910	0
120	20241224	190500	879623980	16910	16910	16910	16910	0
121	20241224	190400	879623980	16910	16910	16910	16910	0
122	20241224	190300	879623980	16910	16910	16910	16910	97
123	20241224	190200	879623980	16910	16910	16910	16910	0
124	20241224	190100	879623980	16910	16910	16910	16910	0
125	20241224	190000	879623980	16910	16910	16910	16910	0
126	20241224	185900	879623980	16910	16910	16910	16910	0
127	20241224	185800	879623980	16910	16910	16910	16910	0
128	20241224	185700	879623980	16910	16910	16910	16910	0
129	20241224	185600	879623980	16910	16910	16910	16910	0
130	20241224	185500	879623980	16910	16910	16910	16910	0
131	20241224	185400	879623980	16910	16910	16910	16910	0
132	20241224	185300	879623980	16910	16910	16910	16910	0
133	20241224	185200	879623980	16910	16910	16910	16910	0
134	20241224	185100	879623980	16910	16910	16910	16910	0
135	20241224	185000	879623980	16910	16910	16910	16910	0
136	20241224	184900	879623980	16910	16910	16910	16910	0
137	20241224	184800	879623980	16910	16910	16910	16910	0
138	20241224	184700	879623980	16910	16910	16910	16910	0
139	20241224	184600	879623980	16910	16910	16910	16910	0
140	20241224	184500	879623980	16910	16910	16910	16910	0
141	20241224	184400	879623980	16910	16910	16910	16910	0
142	20241224	184300	879623980	16910	16910	16910	16910	0
143	20241224	184200	879623980	16910	16910	16910	16910	0
144	20241224	184100	879623980	16910	16910	16910	16910	0
145	20241224	184000	879623980	16910	16910	16910	16910	0
146	20241224	183900	879623980	16910	16910	16910	16910	0
147	20241224	183800	879623980	16910	16910	16910	16910	0
148	20241224	183700	879623980	16910	16910	16910	16910	0
149	20241224	183600	879623980	16910	16910	16910	16910	0
150	20241224	183500	879623980	16910	16910	16910	16910	0
151	20241224	183400	879623980	16910	16910	16910	16910	0
152	20241224	183300	879623980	16910	16910	16910	16910	97
153	20241224	183200	879623980	16910	16910	16910	16910	0
154	20241224	183100	879623980	16910	16910	16910	16910	0
155	20241224	183000	879623980	16910	16910	16910	16910	0
156	20241224	182900	879623980	16910	16910	16910	16910	0
157	20241224	182800	879623980	16910	16910	16910	16910	0
158	20241224	182700	879623980	16910	16910	16910	16910	0
159	20241224	182600	879623980	16910	16910	16910	16910	0
160	20241224	182500	879623980	16910	16910	16910	16910	0
161	20241224	182400	879623980	16910	16910	16910	16910	0
162	20241224	182300	879623980	16910	16910	16910	16910	0
163	20241224	182200	879623980	16910	16910	16910	16910	0
164	20241224	182100	879623980	16910	16910	16910	16910	0
165	20241224	182000	879623980	16910	16910	16910	16910	0
166	20241224	181900	879623980	16910	16910	16910	16910	0
167	20241224	181800	879623980	16910	16910	16910	16910	0
168	20241224	181700	879623980	16910	16910	16910	16910	0
169	20241224	181600	879623980	16910	16910	16910	16910	0
170	20241224	181500	879623980	16910	16910	16910	16910	0
171	20241224	181400	879623980	16910	16910	16910	16910	0
172	20241224	181300	879623980	16910	16910	16910	16910	0
173	20241224	181200	879623980	16910	16910	16910	16910	0
174	20241224	181100	879623980	16910	16910	16910	16910	0
175	20241224	181000	879623980	16910	16910	16910	16910	0
176	20241224	180900	879623980	16910	16910	16910	16910	0
177	20241224	180800	879623980	16910	16910	16910	16910	0
178	20241224	180700	879623980	16910	16910	16910	16910	0
179	20241224	180600	879623980	16910	16910	16910	16910	0
180	20241224	180500	879623980	16910	16910	16910	16910	0
181	20241224	180400	879623980	16910	16910	16910	16910	0
182	20241224	180300	879623980	16910	16910	16910	16910	97
183	20241224	180200	879623980	16910	16910	16910	16910	0
184	20241224	180100	879623980	16910	16910	16910	16910	0
185	20241224	180000	879623980	16910	16910	16910	16910	0
186	20241224	175900	879623980	16910	16910	16910	16910	0
187	20241224	175800	879623980	16910	16910	16910	16910	0
188	20241224	175700	879623980	16910	16910	16910	16910	0
189	20241224	175600	879623980	16910	16910	16910	16910	0
190	20241224	175500	879623980	16910	16910	16910	16910	0
191	20241224	175400	879623980	16910	16910	16910	16910	0
192	20241224	175300	879623980	16910	16910	16910	16910	0
193	20241224	175200	879623980	16910	16910	16910	16910	0
194	20241224	175100	879623980	16910	16910	16910	16910	0
195	20241224	175000	879623980	16910	16910	16910	16910	0
196	20241224	174900	879623980	16910	16910	16910	16910	0
197	20241224	174800	879623980	16910	16910	16910	16910	0
198	20241224	174700	879623980	16910	16910	16910	16910	0
199	20241224	174600	879623980	16910	16910	16910	16910	0
200	20241224	174500	879623980	16910	16910	16910	16910	0
201	20241224	174400	879623980	16910	16910	16910	16910	0
202	20241224	174300	879623980	16910	16910	16910	16910	0
203	20241224	174200	879623980	16910	16910	16910	16910	0
204	20241224	174100	879623980	16910	16910	16910	16910	0
205	20241224	174000	879623980	16910	16910	16910	16910	0
206	20241224	173900	879623980	16910	16910	16910	16910	0
207	20241224	173800	879623980	16910	16910	16910	16910	0
208	20241224	173700	879623980	16910	16910	16910	16910	0
209	20241224	173600	879623980	16910	16910	16910	16910	0
210	20241224	173500	879623980	16910	16910	16910	16910	0
211	20241224	173400	879623980	16910	16910	16910	16910	0
212	20241224	173300	879623980	16910	16910	16910	16910	97
213	20241224	173200	879623980	16910	16910	16910	16910	0
214	20241224	173100	879623980	16910	16910	16910	16910	0
215	20241224	173000	879623980	16910	16910	16910	16910	0
216	20241224	172900	879623980	16910	16910	16910	16910	0
217	20241224	172800	879623980	16910	16910	16910	16910	0
218	20241224	172700	879623980	16910	16910	16910	16910	0
219	20241224	172600	879623980	16910	16910	16910	16910	0
220	20241224	172500	879623980	16910	16910	16910	16910	0
221	20241224	172400	879623980	16910	16910	16910	16910	0
222	20241224	172300	879623980	16910	16910	16910	16910	0
223	20241224	172200	879623980	16910	16910	16910	16910	0
224	20241224	172100	879623980	16910	16910	16910	16910	0
225	20241224	172000	879623980	16910	16910	16910	16910	0
226	20241224	171900	879623980	16910	16910	16910	16910	0
227	20241224	171800	879623980	16910	16910	16910	16910	0
228	20241224	171700	879623980	16910	16910	16910	16910	0
229	20241224	171600	879623980	16910	16910	16910	16910	0
230	20241224	171500	879623980	16910	16910	16910	16910	0
231	20241224	171400	879623980	16910	16910	16910	16910	0
232	20241224	171300	879623980	16910	16910	16910	16910	0
233	20241224	171200	879623980	16910	16910	16910	16910	0
234	20241224	171100	879623980	16910	16910	16910	16910	0
235	20241224	171000	879623980	16910	16910	16910	16910	0
236	20241224	170900	879623980	16910	16910	16910	16910	0
237	20241224	170800	879623980	16910	16910	16910	16910	0
238	20241224	170700	879623980	16910	16910	16910	16910	0
239	20241224	170600	879623980	16910	16910	16910	16910	0
240	20241224	170500	879623980	16910	16910	16910	16910	0
241	20241224	170400	879623980	16910	16910	16910	16910	0
242	20241224	170300	879623980	16910	16910	16910	16910	97
243	20241224	170200	879623980	16910	16910	16910	16910	0
244	20241224	170100	879623980	16910	16910	16910	16910	0
245	20241224	170000	879623980	16910	16910	16910	16910	0
246	20241224	165900	879623980	16910	16910	16910	16910	0
247	20241224	165800	879623980	16910	16910	16910	16910	0
248	20241224	165700	879623980	16910	16910	16910	16910	0
249	20241224	165600	879623980	16910	16910	16910	16910	0
250	20241224	165500	879623980	16910	16910	16910	16910	0
251	20241224	165400	879623980	16910	16910	16910	16910	0
252	20241224	165300	879623980	16910	16910	16910	16910	0
253	20241224	165200	879623980	16910	16910	16910	16910	0
254	20241224	165100	879623980	16910	16910	16910	16910	0
255	20241224	165000	879623980	16910	16910	16910	16910	0
256	20241224	164900	879623980	16910	16910	16910	16910	0
257	20241224	164800	879623980	16910	16910	16910	16910	0
258	20241224	164700	879623980	16910	16910	16910	16910	0
259	20241224	164600	879623980	16910	16910	16910	16910	0
260	20241224	164500	879623980	16910	16910	16910	16910	0
261	20241224	164400	879623980	16910	16910	16910	16910	0
262	20241224	164300	879623980	16910	16910	16910	16910	0
263	20241224	164200	879623980	16910	16910	16910	16910	0
264	20241224	164100	879623980	16910	16910	16910	16910	0
265	20241224	164000	879623980	16910	16910	16910	16910	0
266	20241224	163900	879623980	16910	16910	16910	16910	0
267	20241224	163800	879623980	16910	16910	16910	16910	0
268	20241224	163700	879623980	16910	16910	16910	16910	0
269	20241224	163600	879623980	16910	16910	16910	16910	0
270	20241224	163500	879623980	16910	16910	16910	16910	0
271	20241224	163400	879623980	16910	16910	16910	16910	0
272	20241224	163300	879623980	16910	16910	16910	16910	97
273	20241224	163200	879623980	16910	16910	16910	16910	0
274	20241224	163100	879623980	16910	16910	16910	16910	0
275	20241224	163000	879623980	16910	16910	16910	16910	0
276	20241224	162900	879623980	16910	16910	16910	16910	0
277	20241224	162800	879623980	16910	16910	16910	16910	0
278	20241224	162700	879623980	16910	16910	16910	16910	0
279	20241224	162600	879623980	16910	16910	16910	16910	0
280	20241224	162500	879623980	16910	16910	16910	16910	0
281	20241224	162400	879623980	16910	16910	16910	16910	0
282	20241224	162300	879623980	16910	16910	16910	16910	0
283	20241224	162200	879623980	16910	16910	16910	16910	0
284	20241224	162100	879623980	16910	16910	16910	16910	0
285	20241224	162000	879623980	16910	16910	16910	16910	0
286	20241224	161900	879623980	16910	16910	16910	16910	0
287	20241224	161800	879623980	16910	16910	16910	16910	0
288	20241224	161700	879623980	16910	16910	16910	16910	0
289	20241224	161600	879623980	16910	16910	16910	16910	0
290	20241224	161500	879623980	16910	16910	16910	16910	0
291	20241224	161400	879623980	16910	16910	16910	16910	0
292	20241224	161300	879623980	16910	16910	16910	16910	0
293	20241224	161200	879623980	16910	16910	16910	16910	0
294	20241224	161100	879623980	16910	16910	16910	16910	0
295	20241224	161000	879623980	16910	16910	16910	16910	0
296	20241224	160900	879623980	16910	16910	16910	16910	0
297	20241224	160800	879623980	16910	16910	16910	16910	0
298	20241224	160700	879623980	16910	16910	16910	16910	0
299	20241224	160600	879623980	16910	16910	16910	16910	0
300	20241224	160500	879623980	16910	16910	16910	16910	0
301	20241224	160400	879623980	16910	16910	16910	16910	0
302	20241224	160300	879623980	16910	16910	16910	16910	97
303	20241224	160200	879623980	16910	16910	16910	16910	0
304	20241224	160100	879623980	16910	16910	16910	16910	0
305	20241224	160000	879623980	16910	16910	16910	16910	0
306	20241224	155900	879623980	16910	16910	16910	16910	0
307	20241224	155800	879623980	16910	16910	16910	16910	0
308	20241224	155700	879623980	16910	16910	16910	16910	0
309	20241224	155600	879623980	16910	16910	16910	16910	0
310	20241224	155500	879623980	16910	16910	16910	16910	0
311	20241224	155400	879623980	16910	16910	16910	16910	0
312	20241224	155300	879623980	16910	16910	16910	16910	0
313	20241224	155200	879623980	16910	16910	16910	16910	0
314	20241224	155100	879623980	16910	16910	16910	16910	0
315	20241224	155000	879623980	16910	16910	16910	16910	0
316	20241224	154900	879623980	16910	16910	16910	16910	0
317	20241224	154800	879623980	16910	16910	16910	16910	0
318	20241224	154700	879623980	16910	16910	16910	16910	0
319	20241224	154600	879623980	16910	16910	16910	16910	0
320	20241224	154500	879623980	16910	16910	16910	16910	0
321	20241224	154400	879623980	16910	16910	16910	16910	0
322	20241224	154300	879623980	16910	16910	16910	16910	0
323	20241224	154200	879623980	16910	16910	16910	16910	0
324	20241224	154100	879623980	16910	16910	16910	16910	0
325	20241224	154000	879623980	16910	16910	16910	16910	0
326	20241224	153900	879623980	16910	16910	16910	16910	0
327	20241224	153800	879623980	16910	16910	16910	16910	0
328	20241224	153700	879623980	16910	16910	16910	16910	0
329	20241224	153600	879623980	16910	16910	16910	16910	0
330	20241224	153500	879623980	16910	16910	16910	16910	0
331	20241224	153400	879623980	16910	16910	16910	16910	0
332	20241224	153300	879623980	16910	16910	16910	16910	97
333	20241224	153200	879623980	16910	16910	16910	16910	0
334	20241224	153100	879623980	16910	16910	16910	16910	0
335	20241224	153000	879623980	16910	16910	16910	16910	97
336	20241224	152900	877983710	16850	16850	16850	16850	0
337	20241224	152800	877983710	16850	16850	16850	16850	0
338	20241224	152700	877983710	16850	16850	16850	16850	0
339	20241224	152600	877983710	16850	16850	16850	16850	0
340	20241224	152500	877983710	16850	16850	16850	16850	0
341	20241224	152400	877983710	16850	16850	16850	16850	0
342	20241224	152300	877983710	16850	16850	16850	16850	0
343	20241224	152200	877983710	16850	16850	16850	16850	0
344	20241224	152100	877983710	16850	16850	16850	16850	0
345	20241224	152000	877983710	16850	16850	16850	16850	0
346	20241224	151900	877983710	16850	16850	16850	16850	0
347	20241224	151800	877983710	16850	16850	16850	16850	0
348	20241224	151700	877983710	16850	16850	16850	16850	0
349	20241224	151600	877983710	16850	16850	16850	16850	0
350	20241224	151500	877983710	16850	16850	16850	16850	1
351	20241224	151400	877966860	16930	16930	16930	16930	0
352	20241224	151300	877966860	16930	16930	16930	16930	0
353	20241224	151200	877966860	16930	16930	16930	16930	0
354	20241224	151100	877966860	16930	16930	16930	16930	0
355	20241224	151000	877966860	16930	16930	16930	16930	15
356	20241224	150900	877712910	16850	16850	16850	16850	2
357	20241224	150800	877679210	16850	16850	16850	16850	0
358	20241224	150700	877679210	16850	16850	16850	16850	0
359	20241224	150600	877679210	16850	16850	16850	16850	0
360	20241224	150500	877679210	16850	16850	16850	16850	0
361	20241224	150400	877679210	16850	16850	16850	16850	0
362	20241224	150300	877679210	16850	16860	16870	16850	62
363	20241224	150200	876633380	16870	16900	16910	16870	80
364	20241224	150100	875282650	16920	16920	16920	16920	0
365	20241224	150000	875282650	16920	16920	16920	16920	0
366	20241224	145900	875282650	16920	16920	16920	16920	0
367	20241224	145800	875282650	16920	16920	16920	16920	0
368	20241224	145700	875282650	16920	16920	16920	16920	1
369	20241224	145600	875265730	16950	16950	16950	16950	0
370	20241224	145500	875265730	16950	16950	16950	16950	0
371	20241224	145400	875265730	16950	16950	16950	16950	0
372	20241224	145300	875265730	16950	16950	16950	16950	0
373	20241224	145200	875265730	16950	16950	16950	16950	0
374	20241224	145100	875265730	16950	16950	16950	16950	0
375	20241224	145000	875265730	16950	16950	16950	16950	52
376	20241224	144900	874384330	16950	16950	16950	16950	74
377	20241224	144800	873130030	16950	16930	16950	16930	54
378	20241224	144700	872215240	16920	16920	16920	16920	10
379	20241224	144600	872046040	16880	16960	16960	16880	521
380	20241224	144500	863229470	16960	16960	16960	16960	46
381	20241224	144400	862449310	16960	16960	16960	16960	48
382	20241224	144300	861635230	16960	16960	16960	16960	54
383	20241224	144200	860719390	16960	16960	16960	16960	69
384	20241224	144100	859549150	16960	16960	16960	16960	64
385	20241224	144000	858463710	16960	16960	16960	16960	58
386	20241224	143900	857480030	16960	16960	16960	16960	78
387	20241224	143800	856157150	16960	16960	16960	16960	78
388	20241224	143700	854834270	16960	16960	16960	16960	56
389	20241224	143600	853884510	16960	16970	16980	16960	95
390	20241224	143500	852272810	16970	16970	16980	16970	71
391	20241224	143400	851067660	16970	16960	16970	16960	54
392	20241224	143300	850151290	16950	16950	16950	16950	22
393	20241224	143200	849778390	16950	16950	16950	16950	71
394	20241224	143100	848574940	16950	16950	16950	16950	34
395	20241224	143000	847998640	16960	16960	16970	16960	345
396	20241224	142900	842145280	16950	16950	16950	16950	1
397	20241224	142800	842128330	16940	16940	16940	16940	0
398	20241224	142700	842128330	16940	16940	16940	16940	0
399	20241224	142600	842128330	16940	16940	16940	16940	19
400	20241224	142500	841806470	16940	16940	16940	16940	83
401	20241224	142400	840400450	16940	16940	16940	16940	37
402	20241224	142300	839773670	16940	16940	16940	16940	60
403	20241224	142200	838757270	16940	16940	16940	16940	70
404	20241224	142100	837571470	16940	16870	16940	16870	168
405	20241224	142000	834735640	16850	16870	16870	16850	1822
406	20241224	141900	804030080	16870	16870	16870	16870	0
407	20241224	141800	804030080	16870	16870	16870	16870	0
408	20241224	141700	804030080	16870	16870	16870	16870	98
409	20241224	141600	802376820	16870	16890	16890	16870	187
410	20241224	141500	799221740	16890	16890	16890	16890	295
411	20241224	141400	794239190	16890	16890	16890	16890	0
412	20241224	141300	794239190	16890	16890	16890	16890	0
413	20241224	141200	794239190	16890	16890	16890	16890	0
414	20241224	141100	794239190	16890	16890	16890	16890	100
415	20241224	141000	792550190	16890	16890	16890	16890	0
416	20241224	140900	792550190	16890	16880	16890	16880	86
417	20241224	140800	791098490	16880	16890	16890	16880	158
418	20241224	140700	788430490	16900	16930	16940	16900	799
419	20241224	140600	774912780	16930	16930	16930	16930	0
420	20241224	140500	774912780	16930	16960	16970	16930	2070
421	20241224	140400	739836000	16960	16960	16960	16960	0
422	20241224	140300	739836000	16960	16960	16960	16960	0
423	20241224	140200	739836000	16960	16960	16960	16960	70
424	20241224	140100	738648800	16960	16960	16960	16960	34
425	20241224	140000	738072160	16950	16950	16950	16950	20
426	20241224	135900	737733160	16950	16950	16950	16950	0
427	20241224	135800	737733160	16950	16950	16950	16950	0
428	20241224	135700	737733160	16950	16950	16950	16950	50
429	20241224	135600	736885660	16950	16950	16950	16950	50
430	20241224	135500	736038160	16950	16950	16950	16950	1
431	20241224	135400	736021210	16950	16950	16950	16950	0
432	20241224	135300	736021210	16950	16950	16950	16950	0
433	20241224	135200	736021210	16950	16950	16950	16950	0
434	20241224	135100	736021210	16950	16950	16950	16950	0
435	20241224	135000	736021210	16950	16950	16950	16950	0
436	20241224	134900	736021210	16950	16950	16950	16950	0
437	20241224	134800	736021210	16950	16950	16950	16950	0
438	20241224	134700	736021210	16950	16940	16950	16940	220
439	20241224	134600	732292280	16940	16940	16940	16940	0
440	20241224	134500	732292280	16940	16940	16940	16940	0
441	20241224	134400	732292280	16940	16940	16940	16940	0
442	20241224	134300	732292280	16940	16950	16950	16940	22
443	20241224	134200	731919400	16950	16950	16950	16950	33
444	20241224	134100	731360050	16950	16940	16950	16940	2
445	20241224	134000	731326160	16940	16940	16940	16940	0
446	20241224	133900	731326160	16940	16940	16940	16940	0
447	20241224	133800	731326160	16940	16940	16940	16940	0
448	20241224	133700	731326160	16940	16940	16940	16940	0
449	20241224	133600	731326160	16940	16940	16940	16940	0
450	20241224	133500	731326160	16940	16940	16940	16940	0
451	20241224	133400	731326160	16940	16940	16940	16940	0
452	20241224	133300	731326160	16940	16940	16940	16940	31
453	20241224	133200	730801020	16940	16940	16940	16940	0
454	20241224	133100	730801020	16940	16940	16940	16940	0
455	20241224	133000	730801020	16940	16940	16940	16940	0
456	20241224	132900	730801020	16940	16940	16940	16940	0
457	20241224	132800	730801020	16940	16940	16940	16940	0
458	20241224	132700	730801020	16940	16940	16940	16940	0
459	20241224	132600	730801020	16940	16940	16940	16940	93
460	20241224	132500	729225600	16940	16940	16940	16940	0
461	20241224	132400	729225600	16940	16940	16940	16940	2
462	20241224	132300	729191720	16930	16930	16930	16930	7
463	20241224	132200	729073210	16920	16920	16920	16920	0
464	20241224	132100	729073210	16920	16920	16920	16920	0
465	20241224	132000	729073210	16920	16920	16920	16920	0
466	20241224	131900	729073210	16920	16920	16920	16920	0
467	20241224	131800	729073210	16920	16920	16920	16920	100
468	20241224	131700	727381210	16920	16920	16920	16920	0
469	20241224	131600	727381210	16920	16920	16920	16920	550
470	20241224	131500	718075210	16920	16920	16920	16920	33
471	20241224	131400	717516850	16920	16920	16920	16920	0
472	20241224	131300	717516850	16920	16920	16920	16920	0
473	20241224	131200	717516850	16920	16920	16920	16920	0
474	20241224	131100	717516850	16920	16920	16920	16920	0
475	20241224	131000	717516850	16920	16920	16920	16920	0
476	20241224	130900	717516850	16920	16920	16920	16920	0
477	20241224	130800	717516850	16920	16920	16920	16920	0
478	20241224	130700	717516850	16920	16920	16920	16920	0
479	20241224	130600	717516850	16920	16960	16960	16920	1090
480	20241224	130500	699047270	16960	16960	16960	16960	114
481	20241224	130400	697113830	16960	16960	16960	16960	0
482	20241224	130300	697113830	16960	16960	16960	16960	30
483	20241224	130200	696605030	16960	16970	16970	16960	272
484	20241224	130100	691990360	16970	16970	16970	16970	0
485	20241224	130000	691990360	16970	16960	16970	16960	104
486	20241224	125900	690225490	16960	16960	16960	16960	0
487	20241224	125800	690225490	16960	16960	16960	16960	6
488	20241224	125700	690123730	16950	16950	16950	16950	0
489	20241224	125600	690123730	16950	16950	16950	16950	0
490	20241224	125500	690123730	16950	16950	16950	16950	0
491	20241224	125400	690123730	16950	16950	16950	16950	0
492	20241224	125300	690123730	16950	16950	16950	16950	0
493	20241224	125200	690123730	16950	16950	16950	16950	0
494	20241224	125100	690123730	16950	16950	16950	16950	0
495	20241224	125000	690123730	16950	16950	16950	16950	0
496	20241224	124900	690123730	16950	16950	16950	16950	0
497	20241224	124800	690123730	16950	16950	16950	16950	1
498	20241224	124700	690106780	16950	16950	16950	16950	45
499	20241224	124600	689344030	16940	16940	16940	16940	0
500	20241224	124500	689344030	16940	16940	16940	16940	0
501	20241224	124400	689344030	16940	16940	16940	16940	25
502	20241224	124300	688920530	16940	16940	16940	16940	0
503	20241224	124200	688920530	16940	16940	16940	16940	0
504	20241224	124100	688920530	16940	16940	16940	16940	0
505	20241224	124000	688920530	16940	16940	16940	16940	29
506	20241224	123900	688429270	16940	16940	16940	16940	39
507	20241224	123800	687768610	16940	16980	16980	16940	1404
508	20241224	123700	663979940	16980	16980	16980	16980	39
509	20241224	123600	663317720	16980	16980	16980	16980	76
510	20241224	123500	662027240	16980	16980	16980	16980	241
511	20241224	123400	657935060	16980	16980	16980	16980	0
512	20241224	123300	657935060	16980	16980	16980	16980	0
513	20241224	123200	657935060	16980	16980	16980	16980	0
514	20241224	123100	657935060	16980	16980	16980	16980	103
515	20241224	123000	656186120	16980	16980	16980	16980	0
516	20241224	122900	656186120	16980	16990	16990	16980	27
517	20241224	122800	655727410	16990	17000	17000	16990	740
518	20241224	122700	643154310	17000	17000	17000	17000	27
519	20241224	122600	642695310	16990	16990	16990	16990	0
520	20241224	122500	642695310	16990	16990	16990	16990	0
521	20241224	122400	642695310	16990	16990	16990	16990	0
522	20241224	122300	642695310	16990	16990	16990	16990	0
523	20241224	122200	642695310	16990	16990	16990	16990	0
524	20241224	122100	642695310	16990	16990	16990	16990	0
525	20241224	122000	642695310	16990	16990	16990	16990	0
526	20241224	121900	642695310	16990	16990	16990	16990	0
527	20241224	121800	642695310	16990	16990	16990	16990	0
528	20241224	121700	642695310	16990	16990	16990	16990	16
529	20241224	121600	642423470	16990	16990	16990	16990	0
530	20241224	121500	642423470	16990	16990	16990	16990	0
531	20241224	121400	642423470	16990	16990	16990	16990	883
532	20241224	121300	627421300	16990	16990	16990	16990	0
533	20241224	121200	627421300	16990	16990	16990	16990	526
534	20241224	121100	618484560	16990	16990	17000	16990	178
535	20241224	121000	615460330	16990	16970	16990	16970	5
536	20241224	120900	615375450	16960	16960	16960	16960	94
537	20241224	120800	613781210	16950	16950	16950	16950	1
538	20241224	120700	613764260	16950	16950	16950	16950	200
539	20241224	120600	610374260	16950	16950	16950	16950	0
540	20241224	120500	610374260	16950	16950	16950	16950	0
541	20241224	120400	610374260	16950	16950	16950	16950	2
542	20241224	120300	610340360	16960	16990	16990	16960	284
543	20241224	120200	605520610	16990	17060	17060	16990	1275
544	20241224	120100	583802790	17060	17060	17060	17060	0
545	20241224	120000	583802790	17060	17060	17060	17060	0
546	20241224	115900	583802790	17060	17060	17060	17060	0
547	20241224	115800	583802790	17060	17060	17060	17060	0
548	20241224	115700	583802790	17060	17060	17060	17060	10
549	20241224	115600	583632190	17070	17070	17070	17070	28
550	20241224	115500	583154230	17060	17060	17060	17060	0
551	20241224	115400	583154230	17060	17060	17060	17060	0
552	20241224	115300	583154230	17060	17060	17060	17060	0
553	20241224	115200	583154230	17060	17060	17060	17060	181
554	20241224	115100	580066370	17060	17070	17070	17060	80
555	20241224	115000	578700890	17070	17070	17070	17070	37
556	20241224	114900	578069300	17070	17070	17070	17070	60
557	20241224	114800	577045100	17070	17070	17070	17070	62
558	20241224	114700	575986760	17070	17070	17070	17070	73
559	20241224	114600	574740650	17070	17070	17070	17070	80
560	20241224	114500	573375050	17070	17070	17070	17070	70
561	20241224	114400	572180150	17070	17070	17070	17070	73
562	20241224	114300	570934040	17070	17100	17100	17070	226
563	20241224	114200	567074780	17100	17090	17100	17080	73
564	20241224	114100	565826910	17080	17080	17080	17080	7
565	20241224	114000	565707350	17080	17070	17080	17070	121
566	20241224	113900	563640720	17070	17060	17070	17060	380
567	20241224	113800	557157530	17060	17040	17060	17040	409
568	20241224	113700	550184790	17030	17000	17030	17000	2746
569	20241224	113600	503501160	17000	16980	17000	16980	462
570	20241224	113500	495651620	16980	16980	16980	16980	40
571	20241224	113400	494972420	16970	16970	16970	16970	0
572	20241224	113300	494972420	16970	16970	16970	16970	146
573	20241224	113200	492494800	16970	16970	16970	16970	34
574	20241224	113100	491917820	16960	16960	16960	16960	0
575	20241224	113000	491917820	16960	16950	16960	16950	519
576	20241224	112900	483120680	16940	16940	16940	16940	5
577	20241224	112800	483035980	16940	16940	16940	16940	4
578	20241224	112700	482968220	16940	16940	16940	16940	4
579	20241224	112600	482900460	16940	16940	16940	16940	3
580	20241224	112500	482849640	16940	16940	16940	16940	4
581	20241224	112400	482781880	16940	16940	16940	16940	23
582	20241224	112300	482392260	16940	16940	16940	16940	4
583	20241224	112200	482324500	16940	16940	16940	16940	3
584	20241224	112100	482273680	16940	16940	16940	16940	4
585	20241224	112000	482205920	16940	16940	16940	16940	5
586	20241224	111900	482121220	16940	16940	16950	16940	39
587	20241224	111800	481460220	16940	16940	16940	16940	3
588	20241224	111700	481409400	16940	16950	16950	16940	49
589	20241224	111600	480578860	16950	16950	16950	16950	1
590	20241224	111500	480561910	16940	16950	16950	16940	25
591	20241224	111400	480138370	16930	16930	16930	16930	35
592	20241224	111300	479545820	16930	16910	16930	16910	104
593	20241224	111200	477785180	16910	16910	16910	16910	0
594	20241224	111100	477785180	16910	16910	16910	16910	3
595	20241224	111000	477734450	16890	16890	16890	16890	0
596	20241224	110900	477734450	16890	16910	16910	16840	2345
597	20241224	110800	438117220	16910	16910	16910	16910	1
598	20241224	110700	438100310	16910	16910	16910	16910	0
599	20241224	110600	438100310	16910	16910	16910	16910	7
600	20241224	110500	437981940	16910	16910	16910	16910	1
601	20241224	110400	437965030	16910	16910	16910	16910	0
602	20241224	110300	437965030	16910	16910	16910	16910	1
603	20241224	110200	437948120	16910	16910	16910	16910	0
604	20241224	110100	437948120	16910	16910	16910	16910	0
605	20241224	110000	437948120	16910	16950	16950	16910	60
606	20241224	105900	436931160	16950	16950	16950	16950	550
607	20241224	105800	427608660	16950	16950	16950	16940	380
608	20241224	105700	421167670	16950	16950	16950	16950	416
609	20241224	105600	414116470	16950	16950	16950	16950	0
610	20241224	105500	414116470	16950	16950	16950	16950	0
611	20241224	105400	414116470	16950	16950	16950	16950	0
612	20241224	105300	414116470	16950	16950	16950	16950	0
613	20241224	105200	414116470	16950	16960	16960	16950	25
614	20241224	105100	413692530	16960	16950	16960	16950	165
615	20241224	105000	410895400	16950	16950	16950	16950	1
616	20241224	104900	410878450	16950	16950	16950	16950	1
617	20241224	104800	410861500	16950	16950	16950	16950	32
618	20241224	104700	410319100	16950	16960	16960	16950	120
619	20241224	104600	408284140	16970	16970	16970	16970	57
620	20241224	104500	407316850	16960	16960	16960	16960	0
621	20241224	104400	407316850	16960	16970	16970	16960	33
622	20241224	104300	406757060	16970	16970	16970	16970	178
623	20241224	104200	403736400	16970	16970	16970	16970	9
624	20241224	104100	403583670	16970	16990	16990	16970	52
625	20241224	104000	402700990	16990	16990	16990	16990	42
626	20241224	103900	401987410	16990	16990	16990	16980	57
627	20241224	103800	401018990	16990	16990	16990	16990	75
628	20241224	103700	399744740	17000	17000	17000	17000	738
629	20241224	103600	387198740	17000	17000	17000	16990	65
630	20241224	103500	386093750	17000	17000	17000	17000	211
631	20241224	103400	382506750	16960	16960	16960	16960	0
632	20241224	103300	382506750	16960	16960	16960	16960	0
633	20241224	103200	382506750	16960	16960	17000	16950	1617
634	20241224	103100	355029230	16960	16920	16960	16920	208
635	20241224	103000	351503570	16910	16870	16910	16870	639
636	20241224	102900	340716380	16870	16870	16870	16870	95
637	20241224	102800	339113730	16870	16860	16870	16860	121
638	20241224	102700	337073580	16860	16860	16860	16860	59
639	20241224	102600	336078840	16860	16860	16860	16860	92
640	20241224	102500	334527720	16850	16860	16860	16850	48
641	20241224	102400	333718500	16860	16860	16860	16860	31
642	20241224	102300	333195840	16860	16850	16860	16850	444
643	20241224	102200	325712620	16850	16850	16850	16850	60
644	20241224	102100	324701620	16850	16850	16850	16850	70
645	20241224	102000	323522120	16850	16850	16850	16850	25
646	20241224	101900	323100870	16840	16840	16840	16840	49
647	20241224	101800	322275710	16840	16850	16850	16840	116
648	20241224	101700	320321810	16850	16840	16850	16840	70
649	20241224	101600	319142330	16850	16840	16850	16840	9
650	20241224	101500	318990750	16840	16850	16850	16840	59
651	20241224	101400	317996780	16850	16850	16850	16850	52
652	20241224	101300	317120580	16850	16850	16850	16850	88
653	20241224	101200	315637780	16850	16840	16850	16840	56
654	20241224	101100	314694450	16840	16840	16840	16840	51
655	20241224	101000	313835610	16840	16840	16840	16840	60
656	20241224	100900	312825210	16840	16840	16840	16840	52
657	20241224	100800	311949530	16840	16840	16840	16840	78
658	20241224	100700	310636010	16840	16840	16840	16840	45
659	20241224	100600	309878210	16840	16840	16840	16840	66
660	20241224	100500	308766770	16840	16830	16840	16830	118
661	20241224	100400	306779970	16820	16810	16820	16810	16
662	20241224	100300	306510860	16800	16800	16800	16800	19
663	20241224	100200	306191660	16790	16790	16790	16790	62
664	20241224	100100	305150680	16790	16790	16790	16790	80
665	20241224	100000	303807480	16790	16790	16790	16790	56
666	20241224	095900	302867240	16790	16780	16790	16780	167
667	20241224	095800	300063330	16780	16780	16780	16780	58
668	20241224	095700	299090090	16780	16780	16790	16780	692
669	20241224	095600	287475180	16750	16750	16750	16750	0
670	20241224	095500	287475180	16750	16750	16750	16750	0
671	20241224	095400	287475180	16750	16750	16750	16750	0
672	20241224	095300	287475180	16750	16750	16750	16750	0
673	20241224	095200	287475180	16750	16750	16750	16750	0
674	20241224	095100	287475180	16750	16750	16750	16750	0
675	20241224	095000	287475180	16750	16750	16750	16750	0
676	20241224	094900	287475180	16750	16750	16750	16750	0
677	20241224	094800	287475180	16750	16760	16770	16750	94
678	20241224	094700	285899710	16760	16760	16760	16760	19
679	20241224	094600	285581270	16750	16750	16760	16750	33
680	20241224	094500	285028310	16760	16770	16770	16760	103
681	20241224	094400	283301670	16770	16770	16780	16770	86
682	20241224	094300	281859310	16770	16760	16770	16760	21
683	20241224	094200	281507180	16750	16780	16780	16750	360
684	20241224	094100	275473720	16780	16780	16780	16780	4
685	20241224	094000	275406600	16770	16790	16790	16770	40
686	20241224	093900	274735030	16790	16780	16810	16780	122
687	20241224	093800	272685900	16810	16820	16830	16780	158
688	20241224	093700	270028570	16810	16800	16810	16800	6
689	20241224	093600	269927760	16800	16810	16820	16800	22
690	20241224	093500	269557920	16820	16840	16840	16820	85
691	20241224	093400	268127440	16840	16840	16840	16840	62
692	20241224	093300	267083360	16840	16830	16840	16830	99
693	20241224	093200	265416220	16820	16820	16820	16820	36
694	20241224	093100	264810700	16820	16810	16820	16810	67
695	20241224	093000	263683770	16800	16800	16800	16800	6
696	20241224	092900	263582970	16790	16830	16830	16790	185
697	20241224	092800	260472790	16840	16840	16840	16840	148
698	20241224	092700	257980470	16840	16840	16840	16840	0
699	20241224	092600	257980470	16840	16850	16850	16840	239
700	20241224	092500	253954380	16830	16830	16830	16830	11
701	20241224	092400	253769250	16810	16850	16850	16780	1048
702	20241224	092300	236148730	16850	16890	16890	16850	138
703	20241224	092200	233821820	16890	16840	16920	16840	327
704	20241224	092100	228304540	16770	16960	16960	16770	572
705	20241224	092000	218631960	16960	16950	16960	16950	67
706	20241224	091900	217496110	16950	16930	16950	16930	238
707	20241224	091800	213465990	16920	16930	16930	16920	107
708	20241224	091700	211654680	16920	16900	16930	16900	374
709	20241224	091600	205333060	16890	16880	16890	16870	464
710	20241224	091500	197500760	16880	16870	16880	16870	85
711	20241224	091400	196065970	16860	16860	16880	16860	14
712	20241224	091300	195829910	16850	16840	16850	16840	486
713	20241224	091200	187645560	16840	16820	16840	16820	754
714	20241224	091100	174952780	16800	16800	16800	16800	10
715	20241224	091000	174784780	16780	16750	16780	16750	131
716	20241224	090900	172587940	16720	16720	16720	16720	0
717	20241224	090800	172587940	16720	16720	16720	16720	121
718	20241224	090700	170564820	16720	16730	16730	16720	198
719	20241224	090600	167254250	16710	16710	16710	16710	0
720	20241224	090500	167254250	16710	16700	16710	16700	1226
721	20241224	090400	146774980	16700	16680	16700	16680	1762
722	20241224	090300	117368980	16680	16660	16680	16660	967
723	20241224	090200	101241800	16660	16620	16800	16620	3835
724	20241224	090100	37364270	16630	16620	16800	16610	2160
725	20241224	090000	1278200	16600	16600	16600	16600	77