KissMeData/299030/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211000	367990520	17740	17740	17740	17740	159
3	20241224	210900	367990520	17740	17740	17740	17740	0
4	20241224	210800	367990520	17740	17740	17740	17740	0
5	20241224	210700	367990520	17740	17740	17740	17740	0
6	20241224	210600	367990520	17740	17740	17740	17740	0
7	20241224	210500	367990520	17740	17740	17740	17740	0
8	20241224	210400	367990520	17740	17740	17740	17740	0
9	20241224	210300	367990520	17740	17740	17740	17740	0
10	20241224	210200	367990520	17740	17740	17740	17740	0
11	20241224	210100	367990520	17740	17740	17740	17740	0
12	20241224	210000	367990520	17740	17740	17740	17740	0
13	20241224	205900	367990520	17740	17740	17740	17740	0
14	20241224	205800	367990520	17740	17740	17740	17740	0
15	20241224	205700	367990520	17740	17740	17740	17740	0
16	20241224	205600	367990520	17740	17740	17740	17740	0
17	20241224	205500	367990520	17740	17740	17740	17740	0
18	20241224	205400	367990520	17740	17740	17740	17740	0
19	20241224	205300	367990520	17740	17740	17740	17740	0
20	20241224	205200	367990520	17740	17740	17740	17740	0
21	20241224	205100	367990520	17740	17740	17740	17740	0
22	20241224	205000	367990520	17740	17740	17740	17740	0
23	20241224	204900	367990520	17740	17740	17740	17740	0
24	20241224	204800	367990520	17740	17740	17740	17740	0
25	20241224	204700	367990520	17740	17740	17740	17740	0
26	20241224	204600	367990520	17740	17740	17740	17740	0
27	20241224	204500	367990520	17740	17740	17740	17740	0
28	20241224	204400	367990520	17740	17740	17740	17740	0
29	20241224	204300	367990520	17740	17740	17740	17740	0
30	20241224	204200	367990520	17740	17740	17740	17740	0
31	20241224	204100	367990520	17740	17740	17740	17740	0
32	20241224	204000	367990520	17740	17740	17740	17740	159
33	20241224	203900	367990520	17740	17740	17740	17740	0
34	20241224	203800	367990520	17740	17740	17740	17740	0
35	20241224	203700	367990520	17740	17740	17740	17740	0
36	20241224	203600	367990520	17740	17740	17740	17740	0
37	20241224	203500	367990520	17740	17740	17740	17740	0
38	20241224	203400	367990520	17740	17740	17740	17740	0
39	20241224	203300	367990520	17740	17740	17740	17740	0
40	20241224	203200	367990520	17740	17740	17740	17740	0
41	20241224	203100	367990520	17740	17740	17740	17740	0
42	20241224	203000	367990520	17740	17740	17740	17740	0
43	20241224	202900	367990520	17740	17740	17740	17740	0
44	20241224	202800	367990520	17740	17740	17740	17740	0
45	20241224	202700	367990520	17740	17740	17740	17740	0
46	20241224	202600	367990520	17740	17740	17740	17740	0
47	20241224	202500	367990520	17740	17740	17740	17740	0
48	20241224	202400	367990520	17740	17740	17740	17740	0
49	20241224	202300	367990520	17740	17740	17740	17740	0
50	20241224	202200	367990520	17740	17740	17740	17740	0
51	20241224	202100	367990520	17740	17740	17740	17740	0
52	20241224	202000	367990520	17740	17740	17740	17740	0
53	20241224	201900	367990520	17740	17740	17740	17740	0
54	20241224	201800	367990520	17740	17740	17740	17740	0
55	20241224	201700	367990520	17740	17740	17740	17740	0
56	20241224	201600	367990520	17740	17740	17740	17740	0
57	20241224	201500	367990520	17740	17740	17740	17740	0
58	20241224	201400	367990520	17740	17740	17740	17740	0
59	20241224	201300	367990520	17740	17740	17740	17740	0
60	20241224	201200	367990520	17740	17740	17740	17740	0
61	20241224	201100	367990520	17740	17740	17740	17740	0
62	20241224	201000	367990520	17740	17740	17740	17740	159
63	20241224	200900	367990520	17740	17740	17740	17740	0
64	20241224	200800	367990520	17740	17740	17740	17740	0
65	20241224	200700	367990520	17740	17740	17740	17740	0
66	20241224	200600	367990520	17740	17740	17740	17740	0
67	20241224	200500	367990520	17740	17740	17740	17740	0
68	20241224	200400	367990520	17740	17740	17740	17740	0
69	20241224	200300	367990520	17740	17740	17740	17740	0
70	20241224	200200	367990520	17740	17740	17740	17740	0
71	20241224	200100	367990520	17740	17740	17740	17740	0
72	20241224	200000	367990520	17740	17740	17740	17740	0
73	20241224	195900	367990520	17740	17740	17740	17740	0
74	20241224	195800	367990520	17740	17740	17740	17740	0
75	20241224	195700	367990520	17740	17740	17740	17740	0
76	20241224	195600	367990520	17740	17740	17740	17740	0
77	20241224	195500	367990520	17740	17740	17740	17740	0
78	20241224	195400	367990520	17740	17740	17740	17740	0
79	20241224	195300	367990520	17740	17740	17740	17740	0
80	20241224	195200	367990520	17740	17740	17740	17740	0
81	20241224	195100	367990520	17740	17740	17740	17740	0
82	20241224	195000	367990520	17740	17740	17740	17740	0
83	20241224	194900	367990520	17740	17740	17740	17740	0
84	20241224	194800	367990520	17740	17740	17740	17740	0
85	20241224	194700	367990520	17740	17740	17740	17740	0
86	20241224	194600	367990520	17740	17740	17740	17740	0
87	20241224	194500	367990520	17740	17740	17740	17740	0
88	20241224	194400	367990520	17740	17740	17740	17740	0
89	20241224	194300	367990520	17740	17740	17740	17740	0
90	20241224	194200	367990520	17740	17740	17740	17740	0
91	20241224	194100	367990520	17740	17740	17740	17740	0
92	20241224	194000	367990520	17740	17740	17740	17740	159
93	20241224	193900	367990520	17740	17740	17740	17740	0
94	20241224	193800	367990520	17740	17740	17740	17740	0
95	20241224	193700	367990520	17740	17740	17740	17740	0
96	20241224	193600	367990520	17740	17740	17740	17740	0
97	20241224	193500	367990520	17740	17740	17740	17740	0
98	20241224	193400	367990520	17740	17740	17740	17740	0
99	20241224	193300	367990520	17740	17740	17740	17740	0
100	20241224	193200	367990520	17740	17740	17740	17740	0
101	20241224	193100	367990520	17740	17740	17740	17740	0
102	20241224	193000	367990520	17740	17740	17740	17740	0
103	20241224	192900	367990520	17740	17740	17740	17740	0
104	20241224	192800	367990520	17740	17740	17740	17740	0
105	20241224	192700	367990520	17740	17740	17740	17740	0
106	20241224	192600	367990520	17740	17740	17740	17740	0
107	20241224	192500	367990520	17740	17740	17740	17740	0
108	20241224	192400	367990520	17740	17740	17740	17740	0
109	20241224	192300	367990520	17740	17740	17740	17740	0
110	20241224	192200	367990520	17740	17740	17740	17740	0
111	20241224	192100	367990520	17740	17740	17740	17740	0
112	20241224	192000	367990520	17740	17740	17740	17740	0
113	20241224	191900	367990520	17740	17740	17740	17740	0
114	20241224	191800	367990520	17740	17740	17740	17740	0
115	20241224	191700	367990520	17740	17740	17740	17740	0
116	20241224	191600	367990520	17740	17740	17740	17740	0
117	20241224	191500	367990520	17740	17740	17740	17740	0
118	20241224	191400	367990520	17740	17740	17740	17740	0
119	20241224	191300	367990520	17740	17740	17740	17740	0
120	20241224	191200	367990520	17740	17740	17740	17740	0
121	20241224	191100	367990520	17740	17740	17740	17740	0
122	20241224	191000	367990520	17740	17740	17740	17740	159
123	20241224	190900	367990520	17740	17740	17740	17740	0
124	20241224	190800	367990520	17740	17740	17740	17740	0
125	20241224	190700	367990520	17740	17740	17740	17740	0
126	20241224	190600	367990520	17740	17740	17740	17740	0
127	20241224	190500	367990520	17740	17740	17740	17740	0
128	20241224	190400	367990520	17740	17740	17740	17740	0
129	20241224	190300	367990520	17740	17740	17740	17740	0
130	20241224	190200	367990520	17740	17740	17740	17740	0
131	20241224	190100	367990520	17740	17740	17740	17740	0
132	20241224	190000	367990520	17740	17740	17740	17740	0
133	20241224	185900	367990520	17740	17740	17740	17740	0
134	20241224	185800	367990520	17740	17740	17740	17740	0
135	20241224	185700	367990520	17740	17740	17740	17740	0
136	20241224	185600	367990520	17740	17740	17740	17740	0
137	20241224	185500	367990520	17740	17740	17740	17740	0
138	20241224	185400	367990520	17740	17740	17740	17740	0
139	20241224	185300	367990520	17740	17740	17740	17740	0
140	20241224	185200	367990520	17740	17740	17740	17740	0
141	20241224	185100	367990520	17740	17740	17740	17740	0
142	20241224	185000	367990520	17740	17740	17740	17740	0
143	20241224	184900	367990520	17740	17740	17740	17740	0
144	20241224	184800	367990520	17740	17740	17740	17740	0
145	20241224	184700	367990520	17740	17740	17740	17740	0
146	20241224	184600	367990520	17740	17740	17740	17740	0
147	20241224	184500	367990520	17740	17740	17740	17740	0
148	20241224	184400	367990520	17740	17740	17740	17740	0
149	20241224	184300	367990520	17740	17740	17740	17740	0
150	20241224	184200	367990520	17740	17740	17740	17740	0
151	20241224	184100	367990520	17740	17740	17740	17740	0
152	20241224	184000	367990520	17740	17740	17740	17740	159
153	20241224	183900	367990520	17740	17740	17740	17740	0
154	20241224	183800	367990520	17740	17740	17740	17740	0
155	20241224	183700	367990520	17740	17740	17740	17740	0
156	20241224	183600	367990520	17740	17740	17740	17740	0
157	20241224	183500	367990520	17740	17740	17740	17740	0
158	20241224	183400	367990520	17740	17740	17740	17740	0
159	20241224	183300	367990520	17740	17740	17740	17740	0
160	20241224	183200	367990520	17740	17740	17740	17740	0
161	20241224	183100	367990520	17740	17740	17740	17740	0
162	20241224	183000	367990520	17740	17740	17740	17740	0
163	20241224	182900	367990520	17740	17740	17740	17740	0
164	20241224	182800	367990520	17740	17740	17740	17740	0
165	20241224	182700	367990520	17740	17740	17740	17740	0
166	20241224	182600	367990520	17740	17740	17740	17740	0
167	20241224	182500	367990520	17740	17740	17740	17740	0
168	20241224	182400	367990520	17740	17740	17740	17740	0
169	20241224	182300	367990520	17740	17740	17740	17740	0
170	20241224	182200	367990520	17740	17740	17740	17740	0
171	20241224	182100	367990520	17740	17740	17740	17740	0
172	20241224	182000	367990520	17740	17740	17740	17740	0
173	20241224	181900	367990520	17740	17740	17740	17740	0
174	20241224	181800	367990520	17740	17740	17740	17740	0
175	20241224	181700	367990520	17740	17740	17740	17740	0
176	20241224	181600	367990520	17740	17740	17740	17740	0
177	20241224	181500	367990520	17740	17740	17740	17740	0
178	20241224	181400	367990520	17740	17740	17740	17740	0
179	20241224	181300	367990520	17740	17740	17740	17740	0
180	20241224	181200	367990520	17740	17740	17740	17740	0
181	20241224	181100	367990520	17740	17740	17740	17740	0
182	20241224	181000	367990520	17740	17740	17740	17740	159
183	20241224	180900	367990520	17740	17740	17740	17740	0
184	20241224	180800	367990520	17740	17740	17740	17740	0
185	20241224	180700	367990520	17740	17740	17740	17740	0
186	20241224	180600	367990520	17740	17740	17740	17740	0
187	20241224	180500	367990520	17740	17740	17740	17740	0
188	20241224	180400	367990520	17740	17740	17740	17740	0
189	20241224	180300	367990520	17740	17740	17740	17740	0
190	20241224	180200	367990520	17740	17740	17740	17740	0
191	20241224	180100	367990520	17740	17740	17740	17740	0
192	20241224	180000	367990520	17740	17740	17740	17740	0
193	20241224	175900	367990520	17740	17740	17740	17740	0
194	20241224	175800	367990520	17740	17740	17740	17740	0
195	20241224	175700	367990520	17740	17740	17740	17740	0
196	20241224	175600	367990520	17740	17740	17740	17740	0
197	20241224	175500	367990520	17740	17740	17740	17740	0
198	20241224	175400	367990520	17740	17740	17740	17740	0
199	20241224	175300	367990520	17740	17740	17740	17740	0
200	20241224	175200	367990520	17740	17740	17740	17740	0
201	20241224	175100	367990520	17740	17740	17740	17740	0
202	20241224	175000	367990520	17740	17740	17740	17740	0
203	20241224	174900	367990520	17740	17740	17740	17740	0
204	20241224	174800	367990520	17740	17740	17740	17740	0
205	20241224	174700	367990520	17740	17740	17740	17740	0
206	20241224	174600	367990520	17740	17740	17740	17740	0
207	20241224	174500	367990520	17740	17740	17740	17740	0
208	20241224	174400	367990520	17740	17740	17740	17740	0
209	20241224	174300	367990520	17740	17740	17740	17740	0
210	20241224	174200	367990520	17740	17740	17740	17740	0
211	20241224	174100	367990520	17740	17740	17740	17740	0
212	20241224	174000	367990520	17740	17740	17740	17740	159
213	20241224	173900	367990520	17740	17740	17740	17740	0
214	20241224	173800	367990520	17740	17740	17740	17740	0
215	20241224	173700	367990520	17740	17740	17740	17740	0
216	20241224	173600	367990520	17740	17740	17740	17740	0
217	20241224	173500	367990520	17740	17740	17740	17740	0
218	20241224	173400	367990520	17740	17740	17740	17740	0
219	20241224	173300	367990520	17740	17740	17740	17740	0
220	20241224	173200	367990520	17740	17740	17740	17740	0
221	20241224	173100	367990520	17740	17740	17740	17740	0
222	20241224	173000	367990520	17740	17740	17740	17740	0
223	20241224	172900	367990520	17740	17740	17740	17740	0
224	20241224	172800	367990520	17740	17740	17740	17740	0
225	20241224	172700	367990520	17740	17740	17740	17740	0
226	20241224	172600	367990520	17740	17740	17740	17740	0
227	20241224	172500	367990520	17740	17740	17740	17740	0
228	20241224	172400	367990520	17740	17740	17740	17740	0
229	20241224	172300	367990520	17740	17740	17740	17740	0
230	20241224	172200	367990520	17740	17740	17740	17740	0
231	20241224	172100	367990520	17740	17740	17740	17740	0
232	20241224	172000	367990520	17740	17740	17740	17740	0
233	20241224	171900	367990520	17740	17740	17740	17740	0
234	20241224	171800	367990520	17740	17740	17740	17740	0
235	20241224	171700	367990520	17740	17740	17740	17740	0
236	20241224	171600	367990520	17740	17740	17740	17740	0
237	20241224	171500	367990520	17740	17740	17740	17740	0
238	20241224	171400	367990520	17740	17740	17740	17740	0
239	20241224	171300	367990520	17740	17740	17740	17740	0
240	20241224	171200	367990520	17740	17740	17740	17740	0
241	20241224	171100	367990520	17740	17740	17740	17740	0
242	20241224	171000	367990520	17740	17740	17740	17740	159
243	20241224	170900	367990520	17740	17740	17740	17740	0
244	20241224	170800	367990520	17740	17740	17740	17740	0
245	20241224	170700	367990520	17740	17740	17740	17740	0
246	20241224	170600	367990520	17740	17740	17740	17740	0
247	20241224	170500	367990520	17740	17740	17740	17740	0
248	20241224	170400	367990520	17740	17740	17740	17740	0
249	20241224	170300	367990520	17740	17740	17740	17740	0
250	20241224	170200	367990520	17740	17740	17740	17740	0
251	20241224	170100	367990520	17740	17740	17740	17740	0
252	20241224	170000	367990520	17740	17740	17740	17740	0
253	20241224	165900	367990520	17740	17740	17740	17740	0
254	20241224	165800	367990520	17740	17740	17740	17740	0
255	20241224	165700	367990520	17740	17740	17740	17740	0
256	20241224	165600	367990520	17740	17740	17740	17740	0
257	20241224	165500	367990520	17740	17740	17740	17740	0
258	20241224	165400	367990520	17740	17740	17740	17740	0
259	20241224	165300	367990520	17740	17740	17740	17740	0
260	20241224	165200	367990520	17740	17740	17740	17740	0
261	20241224	165100	367990520	17740	17740	17740	17740	0
262	20241224	165000	367990520	17740	17740	17740	17740	0
263	20241224	164900	367990520	17740	17740	17740	17740	0
264	20241224	164800	367990520	17740	17740	17740	17740	0
265	20241224	164700	367990520	17740	17740	17740	17740	0
266	20241224	164600	367990520	17740	17740	17740	17740	0
267	20241224	164500	367990520	17740	17740	17740	17740	0
268	20241224	164400	367990520	17740	17740	17740	17740	0
269	20241224	164300	367990520	17740	17740	17740	17740	0
270	20241224	164200	367990520	17740	17740	17740	17740	0
271	20241224	164100	367990520	17740	17740	17740	17740	0
272	20241224	164000	367990520	17740	17740	17740	17740	159
273	20241224	163900	367990520	17740	17740	17740	17740	0
274	20241224	163800	367990520	17740	17740	17740	17740	0
275	20241224	163700	367990520	17740	17740	17740	17740	0
276	20241224	163600	367990520	17740	17740	17740	17740	0
277	20241224	163500	367990520	17740	17740	17740	17740	0
278	20241224	163400	367990520	17740	17740	17740	17740	0
279	20241224	163300	367990520	17740	17740	17740	17740	0
280	20241224	163200	367990520	17740	17740	17740	17740	0
281	20241224	163100	367990520	17740	17740	17740	17740	0
282	20241224	163000	367990520	17740	17740	17740	17740	0
283	20241224	162900	367990520	17740	17740	17740	17740	0
284	20241224	162800	367990520	17740	17740	17740	17740	0
285	20241224	162700	367990520	17740	17740	17740	17740	0
286	20241224	162600	367990520	17740	17740	17740	17740	0
287	20241224	162500	367990520	17740	17740	17740	17740	0
288	20241224	162400	367990520	17740	17740	17740	17740	0
289	20241224	162300	367990520	17740	17740	17740	17740	0
290	20241224	162200	367990520	17740	17740	17740	17740	0
291	20241224	162100	367990520	17740	17740	17740	17740	0
292	20241224	162000	367990520	17740	17740	17740	17740	0
293	20241224	161900	367990520	17740	17740	17740	17740	0
294	20241224	161800	367990520	17740	17740	17740	17740	0
295	20241224	161700	367990520	17740	17740	17740	17740	0
296	20241224	161600	367990520	17740	17740	17740	17740	0
297	20241224	161500	367990520	17740	17740	17740	17740	0
298	20241224	161400	367990520	17740	17740	17740	17740	0
299	20241224	161300	367990520	17740	17740	17740	17740	0
300	20241224	161200	367990520	17740	17740	17740	17740	0
301	20241224	161100	367990520	17740	17740	17740	17740	0
302	20241224	161000	367990520	17740	17740	17740	17740	159
303	20241224	160900	367990520	17740	17740	17740	17740	0
304	20241224	160800	367990520	17740	17740	17740	17740	0
305	20241224	160700	367990520	17740	17740	17740	17740	0
306	20241224	160600	367990520	17740	17740	17740	17740	0
307	20241224	160500	367990520	17740	17740	17740	17740	0
308	20241224	160400	367990520	17740	17740	17740	17740	0
309	20241224	160300	367990520	17740	17740	17740	17740	0
310	20241224	160200	367990520	17740	17740	17740	17740	0
311	20241224	160100	367990520	17740	17740	17740	17740	0
312	20241224	160000	367990520	17740	17740	17740	17740	0
313	20241224	155900	367990520	17740	17740	17740	17740	0
314	20241224	155800	367990520	17740	17740	17740	17740	0
315	20241224	155700	367990520	17740	17740	17740	17740	0
316	20241224	155600	367990520	17740	17740	17740	17740	0
317	20241224	155500	367990520	17740	17740	17740	17740	0
318	20241224	155400	367990520	17740	17740	17740	17740	0
319	20241224	155300	367990520	17740	17740	17740	17740	0
320	20241224	155200	367990520	17740	17740	17740	17740	0
321	20241224	155100	367990520	17740	17740	17740	17740	0
322	20241224	155000	367990520	17740	17740	17740	17740	0
323	20241224	154900	367990520	17740	17740	17740	17740	0
324	20241224	154800	367990520	17740	17740	17740	17740	0
325	20241224	154700	367990520	17740	17740	17740	17740	0
326	20241224	154600	367990520	17740	17740	17740	17740	0
327	20241224	154500	367990520	17740	17740	17740	17740	0
328	20241224	154400	367990520	17740	17740	17740	17740	0
329	20241224	154300	367990520	17740	17740	17740	17740	0
330	20241224	154200	367990520	17740	17740	17740	17740	0
331	20241224	154100	367990520	17740	17740	17740	17740	0
332	20241224	154000	367990520	17740	17740	17740	17740	159
333	20241224	153900	367990520	17740	17740	17740	17740	0
334	20241224	153800	367990520	17740	17740	17740	17740	0
335	20241224	153700	367990520	17740	17740	17740	17740	0
336	20241224	153600	367990520	17740	17740	17740	17740	0
337	20241224	153500	367990520	17740	17740	17740	17740	0
338	20241224	153400	367990520	17740	17740	17740	17740	0
339	20241224	153300	367990520	17740	17740	17740	17740	0
340	20241224	153200	367990520	17740	17740	17740	17740	0
341	20241224	153100	367990520	17740	17740	17740	17740	0
342	20241224	153000	367990520	17740	17740	17740	17740	159
343	20241224	152900	365169860	17740	17740	17740	17740	0
344	20241224	152800	365169860	17740	17740	17740	17740	0
345	20241224	152700	365169860	17740	17740	17740	17740	0
346	20241224	152600	365169860	17740	17740	17740	17740	0
347	20241224	152500	365169860	17740	17740	17740	17740	0
348	20241224	152400	365169860	17740	17740	17740	17740	0
349	20241224	152300	365169860	17740	17740	17740	17740	0
350	20241224	152200	365169860	17740	17740	17740	17740	0
351	20241224	152100	365169860	17740	17740	17740	17740	0
352	20241224	152000	365169860	17740	17740	17740	17740	0
353	20241224	151900	365169860	17740	17710	17740	17710	30
354	20241224	151800	364637870	17740	17740	17740	17740	1
355	20241224	151700	364620130	17740	17710	17740	17700	222
356	20241224	151600	360688420	17710	17720	17720	17710	22
357	20241224	151500	360298690	17730	17720	17730	17700	169
358	20241224	151400	357304650	17720	17720	17740	17720	44
359	20241224	151300	356524690	17720	17750	17750	17720	123
360	20241224	151200	354342830	17750	17780	17780	17750	160
361	20241224	151100	351499490	17780	17770	17780	17770	52
362	20241224	151000	350575110	17770	17780	17790	17770	56
363	20241224	150900	349579440	17780	17780	17810	17780	82
364	20241224	150800	348121450	17780	17800	17800	17780	495
365	20241224	150700	339311800	17810	17810	17820	17800	326
366	20241224	150600	333505710	17810	17820	17870	17810	22
367	20241224	150500	333113810	17810	17820	17880	17810	287
368	20241224	150400	327999600	17820	17820	17830	17820	82
369	20241224	150300	326538350	17820	17830	17830	17820	87
370	20241224	150200	324987890	17880	17880	17880	17810	128
371	20241224	150100	322707930	17810	17830	17830	17810	242
372	20241224	150000	318395590	17820	17870	17880	17820	495
373	20241224	145900	309571180	17820	17850	17850	17820	713
374	20241224	145800	296863660	17860	17910	17910	17860	3
375	20241224	145700	296810030	17910	17910	17910	17910	2
376	20241224	145600	296774210	17850	17860	17860	17850	8
377	20241224	145500	296631350	17910	17850	17910	17850	7
378	20241224	145400	296506340	17850	17850	17850	17850	17
379	20241224	145300	296202890	17880	17850	17880	17850	23
380	20241224	145200	295791860	17850	17850	17850	17850	1
381	20241224	145100	295774010	17910	17910	17910	17910	4
382	20241224	145000	295702370	17840	17850	17850	17840	21
383	20241224	144900	295327720	17830	17860	17860	17830	464
384	20241224	144800	287053570	17930	17930	17930	17930	0
385	20241224	144700	287053570	17930	17930	17930	17930	0
386	20241224	144600	287053570	17930	17950	17950	17930	2
387	20241224	144500	287017690	17850	17860	17860	17850	341
388	20241224	144400	280927540	17960	17960	17960	17960	2
389	20241224	144300	280891620	17960	17930	17960	17930	237
390	20241224	144200	276637520	17930	17880	17930	17860	1192
391	20241224	144100	255316270	17910	17910	17910	17910	5
392	20241224	144000	255226720	17910	17910	17910	17910	5
393	20241224	143900	255137170	17910	17910	17910	17910	1
394	20241224	143800	255119260	17870	17870	17870	17870	84
395	20241224	143700	253618180	17870	17870	17870	17870	5
396	20241224	143600	253528830	17870	17910	17910	17870	6
397	20241224	143500	253421570	17910	17910	17910	17910	1
398	20241224	143400	253403660	17910	17910	17910	17910	0
399	20241224	143300	253403660	17910	17910	17910	17910	1
400	20241224	143200	253385750	17910	17910	17910	17910	0
401	20241224	143100	253385750	17910	17910	17910	17910	0
402	20241224	143000	253385750	17910	17900	17910	17900	104
403	20241224	142900	251523640	17900	17860	17900	17860	101
404	20241224	142800	249715980	17910	17910	17910	17910	0
405	20241224	142700	249715980	17910	17910	17910	17910	0
406	20241224	142600	249715980	17910	17910	17910	17910	1
407	20241224	142500	249698070	17910	17910	17910	17910	1
408	20241224	142400	249680160	17850	17850	17850	17850	0
409	20241224	142300	249680160	17850	17850	17850	17850	31
410	20241224	142200	249126810	17850	17850	17850	17850	1
411	20241224	142100	249108960	17850	17850	17850	17850	0
412	20241224	142000	249108960	17850	17850	17850	17850	0
413	20241224	141900	249108960	17850	17850	17850	17850	2
414	20241224	141800	249073260	17850	17850	17850	17850	3
415	20241224	141700	249019710	17840	17840	17840	17840	7
416	20241224	141600	248894830	17840	17840	17850	17840	62
417	20241224	141500	247788700	17840	17900	17900	17840	669
418	20241224	141400	235824260	17900	17910	17910	17900	13
419	20241224	141300	235591440	17910	17910	17910	17910	0
420	20241224	141200	235591440	17910	17910	17910	17910	0
421	20241224	141100	235591440	17910	17900	17910	17900	9
422	20241224	141000	235430330	17900	17900	17900	17900	0
423	20241224	140900	235430330	17900	17900	17900	17900	2
424	20241224	140800	235394530	17900	17900	17900	17900	7
425	20241224	140700	235269230	17900	17900	17900	17900	1
426	20241224	140600	235251330	17930	17930	17930	17930	0
427	20241224	140500	235251330	17930	17930	17930	17930	0
428	20241224	140400	235251330	17930	17930	17930	17930	0
429	20241224	140300	235251330	17930	17890	17930	17890	6
430	20241224	140200	235143950	17930	17930	17930	17930	0
431	20241224	140100	235143950	17930	17930	17930	17930	0
432	20241224	140000	235143950	17930	17930	17930	17930	29
433	20241224	135900	234623980	17890	17890	17890	17890	1
434	20241224	135800	234606090	17890	17890	17890	17890	1
435	20241224	135700	234588200	17890	17890	17890	17890	50
436	20241224	135600	233693700	17880	17880	17880	17880	3
437	20241224	135500	233640060	17890	17890	17890	17890	1
438	20241224	135400	233622170	17890	17890	17890	17890	2
439	20241224	135300	233586390	17880	17880	17880	17880	0
440	20241224	135200	233586390	17880	17930	17930	17880	6
441	20241224	135100	233478860	17870	17860	17870	17860	10
442	20241224	135000	233300210	17870	17870	17870	17870	0
443	20241224	134900	233300210	17870	17870	17870	17870	25
444	20241224	134800	232853460	17870	17870	17870	17870	10
445	20241224	134700	232674760	17860	17860	17860	17860	0
446	20241224	134600	232674760	17860	17860	17860	17860	0
447	20241224	134500	232674760	17860	17860	17860	17860	0
448	20241224	134400	232674760	17860	17860	17860	17860	0
449	20241224	134300	232674760	17860	17870	17870	17860	3
450	20241224	134200	232621170	17850	17850	17850	17850	0
451	20241224	134100	232621170	17850	17850	17850	17850	0
452	20241224	134000	232621170	17850	17850	17850	17850	4
453	20241224	133900	232549770	17840	17860	17860	17840	55
454	20241224	133800	231568460	17860	17860	17860	17860	45
455	20241224	133700	230764760	17850	17850	17850	17850	0
456	20241224	133600	230764760	17850	17850	17850	17850	165
457	20241224	133500	227819510	17840	17840	17840	17840	0
458	20241224	133400	227819510	17840	17840	17840	17840	0
459	20241224	133300	227819510	17840	17850	17850	17840	65
460	20241224	133200	226659280	17850	17840	17850	17840	17
461	20241224	133100	226355990	17840	17830	17840	17830	6
462	20241224	133000	226249000	17830	17830	17830	17830	0
463	20241224	132900	226249000	17830	17830	17830	17830	0
464	20241224	132800	226249000	17830	17830	17830	17830	2
465	20241224	132700	226213340	17850	17850	17850	17850	0
466	20241224	132600	226213340	17850	17850	17850	17850	29
467	20241224	132500	225695690	17850	17850	17850	17850	2
468	20241224	132400	225659990	17830	17830	17830	17830	0
469	20241224	132300	225659990	17830	17830	17830	17830	59
470	20241224	132200	224608020	17830	17830	17830	17830	0
471	20241224	132100	224608020	17830	17830	17830	17830	10
472	20241224	132000	224429720	17830	17830	17830	17830	0
473	20241224	131900	224429720	17830	17850	17850	17830	31
474	20241224	131800	223876390	17850	17850	17850	17850	0
475	20241224	131700	223876390	17850	17850	17850	17850	9
476	20241224	131600	223715740	17850	17850	17850	17850	1
477	20241224	131500	223697890	17850	17830	17850	17830	131
478	20241224	131400	221359980	17830	17830	17830	17830	7
479	20241224	131300	221235170	17820	17820	17820	17820	1
480	20241224	131200	221217350	17820	17830	17830	17820	11
481	20241224	131100	221021230	17830	17840	17840	17830	13
482	20241224	131000	220789410	17840	17820	17840	17820	124
483	20241224	130900	218577620	17840	17830	17840	17830	9
484	20241224	130800	218417110	17840	17840	17840	17840	5
485	20241224	130700	218327910	17830	17830	17830	17830	3
486	20241224	130600	218274420	17830	17840	17840	17830	37
487	20241224	130500	217614670	17850	17850	17850	17850	0
488	20241224	130400	217614670	17850	17850	17850	17850	12
489	20241224	130300	217400470	17850	17840	17850	17840	11
490	20241224	130200	217204180	17830	17830	17830	17830	0
491	20241224	130100	217204180	17830	17830	17830	17830	0
492	20241224	130000	217204180	17830	17830	17830	17830	5
493	20241224	125900	217115030	17850	17850	17850	17850	0
494	20241224	125800	217115030	17850	17850	17850	17850	5
495	20241224	125700	217025780	17850	17850	17850	17850	5
496	20241224	125600	216936530	17850	17830	17850	17830	18
497	20241224	125500	216615270	17820	17820	17820	17820	111
498	20241224	125400	214637250	17850	17850	17850	17850	5
499	20241224	125300	214548000	17850	17850	17850	17850	0
500	20241224	125200	214548000	17850	17850	17850	17850	1
501	20241224	125100	214530150	17850	17850	17850	17850	0
502	20241224	125000	214530150	17850	17850	17850	17850	1
503	20241224	124900	214512300	17850	17820	17850	17820	35
504	20241224	124800	213888450	17820	17810	17820	17810	53
505	20241224	124700	212944380	17810	17810	17820	17810	77
506	20241224	124600	211572960	17810	17820	17820	17810	428
507	20241224	124500	203946650	17820	17840	17840	17820	100
508	20241224	124400	202163650	17850	17850	17850	17850	2
509	20241224	124300	202127950	17840	17850	17850	17840	26
510	20241224	124200	201663920	17850	17850	17850	17850	106
511	20241224	124100	199771820	17830	17830	17830	17830	11
512	20241224	124000	199575690	17830	17830	17830	17830	25
513	20241224	123900	199129940	17840	17840	17840	17840	0
514	20241224	123800	199129940	17840	17840	17840	17840	5
515	20241224	123700	199040740	17840	17840	17840	17840	12
516	20241224	123600	198826660	17850	17840	17850	17830	144
517	20241224	123500	196258830	17840	17840	17840	17840	0
518	20241224	123400	196258830	17840	17860	17860	17840	104
519	20241224	123300	194402440	17850	17860	17860	17850	3
520	20241224	123200	194348880	17860	17860	17860	17860	5
521	20241224	123100	194259580	17860	17860	17860	17860	5
522	20241224	123000	194170280	17830	17830	17830	17830	2
523	20241224	122900	194134620	17840	17840	17840	17840	0
524	20241224	122800	194134620	17840	17840	17840	17840	1
525	20241224	122700	194116780	17860	17860	17860	17860	0
526	20241224	122600	194116780	17860	17860	17860	17860	1
527	20241224	122500	194098920	17820	17840	17840	17820	21
528	20241224	122400	193724470	17850	17890	17890	17850	701
529	20241224	122300	181203700	17890	17890	17890	17890	0
530	20241224	122200	181203700	17890	17890	17890	17890	0
531	20241224	122100	181203700	17890	17890	17890	17890	50
532	20241224	122000	180309200	17890	17890	17890	17890	0
533	20241224	121900	180309200	17890	17890	17890	17890	1
534	20241224	121800	180291310	17870	17870	17870	17870	0
535	20241224	121700	180291310	17870	17870	17870	17870	2
536	20241224	121600	180255570	17880	17880	17880	17880	13
537	20241224	121500	180023130	17880	17880	17880	17880	6
538	20241224	121400	179915850	17880	17880	17880	17880	0
539	20241224	121300	179915850	17880	17880	17880	17880	0
540	20241224	121200	179915850	17880	17880	17880	17880	16
541	20241224	121100	179629770	17880	17880	17880	17880	109
542	20241224	121000	177680850	17930	17930	17930	17930	1
543	20241224	120900	177662920	17930	17930	17930	17930	2
544	20241224	120800	177627060	17930	17930	17930	17930	21
545	20241224	120700	177250530	17890	17890	17890	17890	16
546	20241224	120600	176964290	17890	17890	17890	17890	0
547	20241224	120500	176964290	17890	17960	17960	17890	46
548	20241224	120400	176138200	17960	17930	17960	17930	3
549	20241224	120300	176084350	17940	17940	17940	17940	2
550	20241224	120200	176048470	17940	17960	17960	17940	3
551	20241224	120100	175994620	17960	17900	17960	17890	101
552	20241224	120000	174187650	17890	17890	17890	17890	0
553	20241224	115900	174187650	17890	17890	17890	17890	0
554	20241224	115800	174187650	17890	17890	17890	17890	0
555	20241224	115700	174187650	17890	17890	17890	17890	0
556	20241224	115600	174187650	17890	17890	17890	17890	10
557	20241224	115500	174008750	17890	17900	17900	17890	20
558	20241224	115400	173650830	17890	17890	17890	17890	0
559	20241224	115300	173650830	17890	17900	17900	17890	15
560	20241224	115200	173382400	17960	17960	17960	17960	0
561	20241224	115100	173382400	17960	17960	17960	17960	0
562	20241224	115000	173382400	17960	17960	17960	17960	4
563	20241224	114900	173310560	17960	17960	17960	17960	1
564	20241224	114800	173292600	17960	17960	17960	17960	0
565	20241224	114700	173292600	17960	17960	17960	17960	0
566	20241224	114600	173292600	17960	17960	17960	17960	0
567	20241224	114500	173292600	17960	17960	17960	17960	6
568	20241224	114400	173184840	17880	17880	17880	17880	0
569	20241224	114300	173184840	17880	17880	17880	17880	2
570	20241224	114200	173149080	17880	17880	17880	17880	0
571	20241224	114100	173149080	17880	17880	17880	17880	0
572	20241224	114000	173149080	17880	17880	17880	17880	0
573	20241224	113900	173149080	17880	17900	17900	17880	22
574	20241224	113800	172755700	17960	17960	17960	17960	66
575	20241224	113700	171570340	17960	17960	17960	17960	0
576	20241224	113600	171570340	17960	17960	17960	17960	0
577	20241224	113500	171570340	17960	17960	17960	17960	5
578	20241224	113400	171480540	17960	17960	17960	17960	20
579	20241224	113300	171121340	17960	17870	17960	17870	136
580	20241224	113200	168681030	17870	17870	17870	17870	0
581	20241224	113100	168681030	17870	17870	17870	17870	0
582	20241224	113000	168681030	17870	17870	17870	17870	0
583	20241224	112900	168681030	17870	17920	17920	17870	132
584	20241224	112800	166318690	17920	17920	17920	17920	0
585	20241224	112700	166318690	17920	17920	17920	17920	0
586	20241224	112600	166318690	17920	17920	17920	17920	7
587	20241224	112500	166193250	17920	17930	17930	17920	20
588	20241224	112400	165834840	17960	17960	17960	17960	1
589	20241224	112300	165816880	17960	17960	17960	17920	655
590	20241224	112200	154063370	17970	17970	17970	17970	0
591	20241224	112100	154063370	17970	17970	17970	17970	0
592	20241224	112000	154063370	17970	17970	17970	17970	159
593	20241224	111900	151206140	17990	17990	17990	17990	0
594	20241224	111800	151206140	17990	17990	17990	17990	0
595	20241224	111700	151206140	17990	17980	17990	17980	16
596	20241224	111600	150918400	17990	17990	17990	17990	3
597	20241224	111500	150864430	17990	17990	17990	17990	13
598	20241224	111400	150630560	17970	17980	17980	17970	23
599	20241224	111300	150217240	17980	17980	17980	17980	1
600	20241224	111200	150199260	17970	17970	17970	17970	3
601	20241224	111100	150145350	17970	18080	18080	17970	37
602	20241224	111000	149480320	17970	17970	17970	17970	0
603	20241224	110900	149480320	17970	17970	17970	17970	0
604	20241224	110800	149480320	17970	17970	17970	17970	0
605	20241224	110700	149480320	17970	17970	17970	17970	62
606	20241224	110600	148366180	17970	17970	17970	17970	5
607	20241224	110500	148276330	17960	17940	17960	17940	27
608	20241224	110400	147791520	17940	17950	17950	17940	32
609	20241224	110300	147217420	17950	17950	17950	17950	1
610	20241224	110200	147199470	17960	17970	17970	17950	162
611	20241224	110100	144291060	17980	18000	18000	17980	23
612	20241224	110000	143877280	18080	18080	18080	18080	7
613	20241224	105900	143750720	17980	17990	18080	17980	15
614	20241224	105800	143480700	18000	18030	18030	18000	814
615	20241224	105700	128818540	18140	18060	18140	18030	61
616	20241224	105600	127718010	18060	18070	18070	18040	756
617	20241224	105500	114068270	18150	18150	18150	18150	0
618	20241224	105400	114068270	18150	18150	18150	18150	8
619	20241224	105300	113923070	18060	18060	18060	18060	0
620	20241224	105200	113923070	18060	18060	18060	18060	0
621	20241224	105100	113923070	18060	18060	18060	18060	0
622	20241224	105000	113923070	18060	18060	18060	18060	24
623	20241224	104900	113489630	18060	18050	18060	18050	8
624	20241224	104800	113345180	18050	18050	18050	18050	0
625	20241224	104700	113345180	18050	18050	18060	18050	194
626	20241224	104600	109842450	18040	18060	18060	18040	52
627	20241224	104500	108903560	18060	18060	18060	18060	1
628	20241224	104400	108885500	18060	18060	18060	18060	0
629	20241224	104300	108885500	18060	18060	18060	18060	3
630	20241224	104200	108831320	18060	18060	18060	18060	13
631	20241224	104100	108596540	18060	18050	18060	18050	102
632	20241224	104000	106755390	18050	18050	18050	18050	7
633	20241224	103900	106629040	18050	18050	18050	18050	24
634	20241224	103800	106195840	18060	18060	18060	18060	204
635	20241224	103700	102511600	18060	18060	18060	18060	0
636	20241224	103600	102511600	18060	18060	18060	18060	67
637	20241224	103500	101301580	18060	18060	18060	18060	0
638	20241224	103400	101301580	18060	18060	18060	18060	0
639	20241224	103300	101301580	18060	18060	18060	18060	15
640	20241224	103200	101030680	18060	18080	18080	18060	158
641	20241224	103100	98175660	18080	18080	18080	18080	0
642	20241224	103000	98175660	18080	18080	18080	18080	0
643	20241224	102900	98175660	18080	18080	18080	18080	2
644	20241224	102800	98139500	18150	18150	18150	18150	1
645	20241224	102700	98121350	18150	18150	18150	18150	0
646	20241224	102600	98121350	18150	18150	18150	18150	16
647	20241224	102500	97830950	18150	18150	18150	18150	2
648	20241224	102400	97794650	18150	18150	18150	18150	5
649	20241224	102300	97703900	18150	18150	18150	18150	0
650	20241224	102200	97703900	18150	18150	18150	18150	0
651	20241224	102100	97703900	18150	18150	18150	18150	0
652	20241224	102000	97703900	18150	18070	18150	18070	5
653	20241224	101900	97613470	18070	18070	18070	18070	0
654	20241224	101800	97613470	18070	18070	18070	18070	0
655	20241224	101700	97613470	18070	18070	18070	18070	7
656	20241224	101600	97486980	18060	18060	18060	18060	58
657	20241224	101500	96439500	18010	18050	18050	18010	385
658	20241224	101400	89503420	18050	18050	18050	18050	94
659	20241224	101300	87806720	18010	18010	18010	18010	0
660	20241224	101200	87806720	18010	18070	18070	18010	6
661	20241224	101100	87698570	18070	18090	18090	18070	131
662	20241224	101000	85329440	18100	18180	18180	18100	680
663	20241224	100900	72993450	18200	18200	18200	18200	1
664	20241224	100800	72975250	18200	18200	18200	18200	90
665	20241224	100700	71337250	18180	18180	18180	18180	0
666	20241224	100600	71337250	18180	18180	18180	18180	0
667	20241224	100500	71337250	18180	18170	18180	18170	32
668	20241224	100400	70755780	18170	18200	18200	18170	11
669	20241224	100300	70555880	18160	18150	18160	18150	24
670	20241224	100200	70120260	18200	18230	18230	18150	145
671	20241224	100100	67481180	18300	18300	18300	18300	0
672	20241224	100000	67481180	18300	18300	18300	18300	0
673	20241224	095900	67481180	18300	18300	18300	18300	0
674	20241224	095800	67481180	18300	18300	18300	18300	0
675	20241224	095700	67481180	18300	18300	18300	18300	0
676	20241224	095600	67481180	18300	18300	18300	18300	20
677	20241224	095500	67115180	18330	18330	18330	18330	3
678	20241224	095400	67060190	18260	18270	18330	18260	38
679	20241224	095300	66365880	18330	18280	18330	18280	5
680	20241224	095200	66274430	18330	18330	18330	18330	16
681	20241224	095100	65981150	18330	18330	18330	18330	3
682	20241224	095000	65926160	18330	18330	18330	18330	12
683	20241224	094900	65706200	18330	18330	18330	18330	51
684	20241224	094800	64771370	18330	18330	18330	18330	0
685	20241224	094700	64771370	18330	18330	18330	18330	1
686	20241224	094600	64753040	18330	18330	18330	18330	0
687	20241224	094500	64753040	18330	18330	18330	18330	1
688	20241224	094400	64734710	18330	18330	18330	18330	0
689	20241224	094300	64734710	18330	18330	18340	18330	116
690	20241224	094200	62608330	18330	18400	18400	18330	115
691	20241224	094100	60499580	18400	18400	18400	18400	5
692	20241224	094000	60407580	18380	18380	18380	18380	0
693	20241224	093900	60407580	18380	18400	18400	18350	154
694	20241224	093800	57581020	18350	18350	18350	18350	0
695	20241224	093700	57581020	18350	18350	18350	18350	0
696	20241224	093600	57581020	18350	18400	18400	18350	30
697	20241224	093500	57029520	18350	18350	18350	18350	3
698	20241224	093400	56974470	18350	18350	18350	18350	6
699	20241224	093300	56864370	18350	18350	18350	18350	0
700	20241224	093200	56864370	18350	18350	18350	18350	64
701	20241224	093100	55689970	18350	18400	18400	18350	148
702	20241224	093000	52970120	18410	18410	18410	18410	33
703	20241224	092900	52362590	18410	18410	18410	18410	7
704	20241224	092800	52233720	18460	18460	18460	18460	24
705	20241224	092700	51790680	18460	18460	18460	18460	20
706	20241224	092600	51421480	18450	18450	18450	18450	102
707	20241224	092500	49539580	18380	18380	18380	18380	0
708	20241224	092400	49539580	18380	18380	18450	18370	180
709	20241224	092300	46226340	18380	18450	18450	18380	214
710	20241224	092200	42292810	18460	18450	18460	18450	9
711	20241224	092100	42126720	18460	18460	18460	18460	14
712	20241224	092000	41868280	18370	18370	18370	18370	0
713	20241224	091900	41868280	18370	18360	18370	18360	115
714	20241224	091800	39756840	18360	18370	18370	18360	3
715	20241224	091700	39701740	18370	18370	18370	18370	122
716	20241224	091600	37460600	18460	18440	18460	18440	80
717	20241224	091500	35983960	18400	18350	18400	18350	49
718	20241224	091400	35082810	18400	18400	18400	18400	5
719	20241224	091300	34990810	18400	18490	18500	18400	329
720	20241224	091200	28912210	18490	18300	18490	18300	325
721	20241224	091100	22933760	18330	18300	18330	18300	24
722	20241224	091000	22494470	18260	18140	18260	18140	177
723	20241224	090900	19278460	18140	18150	18160	18130	454
724	20241224	090800	11041450	18150	18150	18150	18150	10
725	20241224	090700	10859950	18250	18250	18250	18250	0
726	20241224	090600	10859950	18250	18250	18250	18250	1
727	20241224	090500	10841700	18250	18140	18250	18140	98
728	20241224	090400	9059030	18140	18150	18150	18140	10
729	20241224	090300	8877540	18140	18130	18140	18130	5
730	20241224	090200	8786850	18140	18350	18350	18130	129
731	20241224	090100	6438000	18360	18360	18360	18350	19
732	20241224	090000	6089250	18370	18090	18370	18090	336