KissMeData/294870/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210800	2631767230	17980	17980	17980	17980	2228
3	20241227	210700	2631767230	17980	17980	17980	17980	0
4	20241227	210600	2631767230	17980	17980	17980	17980	0
5	20241227	210500	2631767230	17980	17980	17980	17980	0
6	20241227	210400	2631767230	17980	17980	17980	17980	0
7	20241227	210300	2631767230	17980	17980	17980	17980	0
8	20241227	210200	2631767230	17980	17980	17980	17980	0
9	20241227	210100	2631767230	17980	17980	17980	17980	0
10	20241227	210000	2631767230	17980	17980	17980	17980	0
11	20241227	205900	2631767230	17980	17980	17980	17980	0
12	20241227	205800	2631767230	17980	17980	17980	17980	0
13	20241227	205700	2631767230	17980	17980	17980	17980	0
14	20241227	205600	2631767230	17980	17980	17980	17980	0
15	20241227	205500	2631767230	17980	17980	17980	17980	0
16	20241227	205400	2631767230	17980	17980	17980	17980	0
17	20241227	205300	2631767230	17980	17980	17980	17980	0
18	20241227	205200	2631767230	17980	17980	17980	17980	0
19	20241227	205100	2631767230	17980	17980	17980	17980	0
20	20241227	205000	2631767230	17980	17980	17980	17980	0
21	20241227	204900	2631767230	17980	17980	17980	17980	0
22	20241227	204800	2631767230	17980	17980	17980	17980	0
23	20241227	204700	2631767230	17980	17980	17980	17980	0
24	20241227	204600	2631767230	17980	17980	17980	17980	0
25	20241227	204500	2631767230	17980	17980	17980	17980	0
26	20241227	204400	2631767230	17980	17980	17980	17980	0
27	20241227	204300	2631767230	17980	17980	17980	17980	0
28	20241227	204200	2631767230	17980	17980	17980	17980	0
29	20241227	204100	2631767230	17980	17980	17980	17980	0
30	20241227	204000	2631767230	17980	17980	17980	17980	0
31	20241227	203900	2631767230	17980	17980	17980	17980	0
32	20241227	203800	2631767230	17980	17980	17980	17980	2228
33	20241227	203700	2631767230	17980	17980	17980	17980	0
34	20241227	203600	2631767230	17980	17980	17980	17980	0
35	20241227	203500	2631767230	17980	17980	17980	17980	0
36	20241227	203400	2631767230	17980	17980	17980	17980	0
37	20241227	203300	2631767230	17980	17980	17980	17980	0
38	20241227	203200	2631767230	17980	17980	17980	17980	0
39	20241227	203100	2631767230	17980	17980	17980	17980	0
40	20241227	203000	2631767230	17980	17980	17980	17980	0
41	20241227	202900	2631767230	17980	17980	17980	17980	0
42	20241227	202800	2631767230	17980	17980	17980	17980	0
43	20241227	202700	2631767230	17980	17980	17980	17980	0
44	20241227	202600	2631767230	17980	17980	17980	17980	0
45	20241227	202500	2631767230	17980	17980	17980	17980	0
46	20241227	202400	2631767230	17980	17980	17980	17980	0
47	20241227	202300	2631767230	17980	17980	17980	17980	0
48	20241227	202200	2631767230	17980	17980	17980	17980	0
49	20241227	202100	2631767230	17980	17980	17980	17980	0
50	20241227	202000	2631767230	17980	17980	17980	17980	0
51	20241227	201900	2631767230	17980	17980	17980	17980	0
52	20241227	201800	2631767230	17980	17980	17980	17980	0
53	20241227	201700	2631767230	17980	17980	17980	17980	0
54	20241227	201600	2631767230	17980	17980	17980	17980	0
55	20241227	201500	2631767230	17980	17980	17980	17980	0
56	20241227	201400	2631767230	17980	17980	17980	17980	0
57	20241227	201300	2631767230	17980	17980	17980	17980	0
58	20241227	201200	2631767230	17980	17980	17980	17980	0
59	20241227	201100	2631767230	17980	17980	17980	17980	0
60	20241227	201000	2631767230	17980	17980	17980	17980	0
61	20241227	200900	2631767230	17980	17980	17980	17980	0
62	20241227	200800	2631767230	17980	17980	17980	17980	2228
63	20241227	200700	2631767230	17980	17980	17980	17980	0
64	20241227	200600	2631767230	17980	17980	17980	17980	0
65	20241227	200500	2631767230	17980	17980	17980	17980	0
66	20241227	200400	2631767230	17980	17980	17980	17980	0
67	20241227	200300	2631767230	17980	17980	17980	17980	0
68	20241227	200200	2631767230	17980	17980	17980	17980	0
69	20241227	200100	2631767230	17980	17980	17980	17980	0
70	20241227	200000	2631767230	17980	17980	17980	17980	0
71	20241227	195900	2631767230	17980	17980	17980	17980	0
72	20241227	195800	2631767230	17980	17980	17980	17980	0
73	20241227	195700	2631767230	17980	17980	17980	17980	0
74	20241227	195600	2631767230	17980	17980	17980	17980	0
75	20241227	195500	2631767230	17980	17980	17980	17980	0
76	20241227	195400	2631767230	17980	17980	17980	17980	0
77	20241227	195300	2631767230	17980	17980	17980	17980	0
78	20241227	195200	2631767230	17980	17980	17980	17980	0
79	20241227	195100	2631767230	17980	17980	17980	17980	0
80	20241227	195000	2631767230	17980	17980	17980	17980	0
81	20241227	194900	2631767230	17980	17980	17980	17980	0
82	20241227	194800	2631767230	17980	17980	17980	17980	0
83	20241227	194700	2631767230	17980	17980	17980	17980	0
84	20241227	194600	2631767230	17980	17980	17980	17980	0
85	20241227	194500	2631767230	17980	17980	17980	17980	0
86	20241227	194400	2631767230	17980	17980	17980	17980	0
87	20241227	194300	2631767230	17980	17980	17980	17980	0
88	20241227	194200	2631767230	17980	17980	17980	17980	0
89	20241227	194100	2631767230	17980	17980	17980	17980	0
90	20241227	194000	2631767230	17980	17980	17980	17980	0
91	20241227	193900	2631767230	17980	17980	17980	17980	0
92	20241227	193800	2631767230	17980	17980	17980	17980	2228
93	20241227	193700	2631767230	17980	17980	17980	17980	0
94	20241227	193600	2631767230	17980	17980	17980	17980	0
95	20241227	193500	2631767230	17980	17980	17980	17980	0
96	20241227	193400	2631767230	17980	17980	17980	17980	0
97	20241227	193300	2631767230	17980	17980	17980	17980	0
98	20241227	193200	2631767230	17980	17980	17980	17980	0
99	20241227	193100	2631767230	17980	17980	17980	17980	0
100	20241227	193000	2631767230	17980	17980	17980	17980	0
101	20241227	192900	2631767230	17980	17980	17980	17980	0
102	20241227	192800	2631767230	17980	17980	17980	17980	0
103	20241227	192700	2631767230	17980	17980	17980	17980	0
104	20241227	192600	2631767230	17980	17980	17980	17980	0
105	20241227	192500	2631767230	17980	17980	17980	17980	0
106	20241227	192400	2631767230	17980	17980	17980	17980	0
107	20241227	192300	2631767230	17980	17980	17980	17980	0
108	20241227	192200	2631767230	17980	17980	17980	17980	0
109	20241227	192100	2631767230	17980	17980	17980	17980	0
110	20241227	192000	2631767230	17980	17980	17980	17980	0
111	20241227	191900	2631767230	17980	17980	17980	17980	0
112	20241227	191800	2631767230	17980	17980	17980	17980	0
113	20241227	191700	2631767230	17980	17980	17980	17980	0
114	20241227	191600	2631767230	17980	17980	17980	17980	0
115	20241227	191500	2631767230	17980	17980	17980	17980	0
116	20241227	191400	2631767230	17980	17980	17980	17980	0
117	20241227	191300	2631767230	17980	17980	17980	17980	0
118	20241227	191200	2631767230	17980	17980	17980	17980	0
119	20241227	191100	2631767230	17980	17980	17980	17980	0
120	20241227	191000	2631767230	17980	17980	17980	17980	0
121	20241227	190900	2631767230	17980	17980	17980	17980	0
122	20241227	190800	2631767230	17980	17980	17980	17980	2228
123	20241227	190700	2631767230	17980	17980	17980	17980	0
124	20241227	190600	2631767230	17980	17980	17980	17980	0
125	20241227	190500	2631767230	17980	17980	17980	17980	0
126	20241227	190400	2631767230	17980	17980	17980	17980	0
127	20241227	190300	2631767230	17980	17980	17980	17980	0
128	20241227	190200	2631767230	17980	17980	17980	17980	0
129	20241227	190100	2631767230	17980	17980	17980	17980	0
130	20241227	190000	2631767230	17980	17980	17980	17980	0
131	20241227	185900	2631767230	17980	17980	17980	17980	0
132	20241227	185800	2631767230	17980	17980	17980	17980	0
133	20241227	185700	2631767230	17980	17980	17980	17980	0
134	20241227	185600	2631767230	17980	17980	17980	17980	0
135	20241227	185500	2631767230	17980	17980	17980	17980	0
136	20241227	185400	2631767230	17980	17980	17980	17980	0
137	20241227	185300	2631767230	17980	17980	17980	17980	0
138	20241227	185200	2631767230	17980	17980	17980	17980	0
139	20241227	185100	2631767230	17980	17980	17980	17980	0
140	20241227	185000	2631767230	17980	17980	17980	17980	0
141	20241227	184900	2631767230	17980	17980	17980	17980	0
142	20241227	184800	2631767230	17980	17980	17980	17980	0
143	20241227	184700	2631767230	17980	17980	17980	17980	0
144	20241227	184600	2631767230	17980	17980	17980	17980	0
145	20241227	184500	2631767230	17980	17980	17980	17980	0
146	20241227	184400	2631767230	17980	17980	17980	17980	0
147	20241227	184300	2631767230	17980	17980	17980	17980	0
148	20241227	184200	2631767230	17980	17980	17980	17980	0
149	20241227	184100	2631767230	17980	17980	17980	17980	0
150	20241227	184000	2631767230	17980	17980	17980	17980	0
151	20241227	183900	2631767230	17980	17980	17980	17980	0
152	20241227	183800	2631767230	17980	17980	17980	17980	2228
153	20241227	183700	2631767230	17980	17980	17980	17980	0
154	20241227	183600	2631767230	17980	17980	17980	17980	0
155	20241227	183500	2631767230	17980	17980	17980	17980	0
156	20241227	183400	2631767230	17980	17980	17980	17980	0
157	20241227	183300	2631767230	17980	17980	17980	17980	0
158	20241227	183200	2631767230	17980	17980	17980	17980	0
159	20241227	183100	2631767230	17980	17980	17980	17980	0
160	20241227	183000	2631767230	17980	17980	17980	17980	0
161	20241227	182900	2631767230	17980	17980	17980	17980	0
162	20241227	182800	2631767230	17980	17980	17980	17980	0
163	20241227	182700	2631767230	17980	17980	17980	17980	0
164	20241227	182600	2631767230	17980	17980	17980	17980	0
165	20241227	182500	2631767230	17980	17980	17980	17980	0
166	20241227	182400	2631767230	17980	17980	17980	17980	0
167	20241227	182300	2631767230	17980	17980	17980	17980	0
168	20241227	182200	2631767230	17980	17980	17980	17980	0
169	20241227	182100	2631767230	17980	17980	17980	17980	0
170	20241227	182000	2631767230	17980	17980	17980	17980	0
171	20241227	181900	2631767230	17980	17980	17980	17980	0
172	20241227	181800	2631767230	17980	17980	17980	17980	0
173	20241227	181700	2631767230	17980	17980	17980	17980	0
174	20241227	181600	2631767230	17980	17980	17980	17980	0
175	20241227	181500	2631767230	17980	17980	17980	17980	0
176	20241227	181400	2631767230	17980	17980	17980	17980	0
177	20241227	181300	2631767230	17980	17980	17980	17980	0
178	20241227	181200	2631767230	17980	17980	17980	17980	0
179	20241227	181100	2631767230	17980	17980	17980	17980	0
180	20241227	181000	2631767230	17980	17980	17980	17980	0
181	20241227	180900	2631767230	17980	17980	17980	17980	0
182	20241227	180800	2631767230	17980	17980	17980	17980	2228
183	20241227	180700	2631767230	17980	17980	17980	17980	0
184	20241227	180600	2631767230	17980	17980	17980	17980	0
185	20241227	180500	2631767230	17980	17980	17980	17980	0
186	20241227	180400	2631767230	17980	17980	17980	17980	0
187	20241227	180300	2631767230	17980	17980	17980	17980	0
188	20241227	180200	2631767230	17980	17980	17980	17980	0
189	20241227	180100	2631767230	17980	17980	17980	17980	0
190	20241227	180000	2631767230	17980	17980	17980	17980	0
191	20241227	175900	2631767230	17980	17980	17980	17980	0
192	20241227	175800	2631767230	17980	17980	17980	17980	0
193	20241227	175700	2631767230	17980	17980	17980	17980	0
194	20241227	175600	2631767230	17980	17980	17980	17980	0
195	20241227	175500	2631767230	17980	17980	17980	17980	0
196	20241227	175400	2631767230	17980	17980	17980	17980	0
197	20241227	175300	2631767230	17980	17980	17980	17980	0
198	20241227	175200	2631767230	17980	17980	17980	17980	0
199	20241227	175100	2631767230	17980	17980	17980	17980	0
200	20241227	175000	2631767230	17980	17980	17980	17980	0
201	20241227	174900	2631767230	17980	17980	17980	17980	0
202	20241227	174800	2631767230	17980	17980	17980	17980	0
203	20241227	174700	2631767230	17980	17980	17980	17980	0
204	20241227	174600	2631767230	17980	17980	17980	17980	0
205	20241227	174500	2631767230	17980	17980	17980	17980	0
206	20241227	174400	2631767230	17980	17980	17980	17980	0
207	20241227	174300	2631767230	17980	17980	17980	17980	0
208	20241227	174200	2631767230	17980	17980	17980	17980	0
209	20241227	174100	2631767230	17980	17980	17980	17980	0
210	20241227	174000	2631767230	17980	17980	17980	17980	0
211	20241227	173900	2631767230	17980	17980	17980	17980	0
212	20241227	173800	2631767230	17980	17980	17980	17980	2228
213	20241227	173700	2631767230	17980	17980	17980	17980	0
214	20241227	173600	2631767230	17980	17980	17980	17980	0
215	20241227	173500	2631767230	17980	17980	17980	17980	0
216	20241227	173400	2631767230	17980	17980	17980	17980	0
217	20241227	173300	2631767230	17980	17980	17980	17980	0
218	20241227	173200	2631767230	17980	17980	17980	17980	0
219	20241227	173100	2631767230	17980	17980	17980	17980	0
220	20241227	173000	2631767230	17980	17980	17980	17980	0
221	20241227	172900	2631767230	17980	17980	17980	17980	0
222	20241227	172800	2631767230	17980	17980	17980	17980	0
223	20241227	172700	2631767230	17980	17980	17980	17980	0
224	20241227	172600	2631767230	17980	17980	17980	17980	0
225	20241227	172500	2631767230	17980	17980	17980	17980	0
226	20241227	172400	2631767230	17980	17980	17980	17980	0
227	20241227	172300	2631767230	17980	17980	17980	17980	0
228	20241227	172200	2631767230	17980	17980	17980	17980	0
229	20241227	172100	2631767230	17980	17980	17980	17980	0
230	20241227	172000	2631767230	17980	17980	17980	17980	0
231	20241227	171900	2631767230	17980	17980	17980	17980	0
232	20241227	171800	2631767230	17980	17980	17980	17980	0
233	20241227	171700	2631767230	17980	17980	17980	17980	0
234	20241227	171600	2631767230	17980	17980	17980	17980	0
235	20241227	171500	2631767230	17980	17980	17980	17980	0
236	20241227	171400	2631767230	17980	17980	17980	17980	0
237	20241227	171300	2631767230	17980	17980	17980	17980	0
238	20241227	171200	2631767230	17980	17980	17980	17980	0
239	20241227	171100	2631767230	17980	17980	17980	17980	0
240	20241227	171000	2631767230	17980	17980	17980	17980	0
241	20241227	170900	2631767230	17980	17980	17980	17980	0
242	20241227	170800	2631767230	17980	17980	17980	17980	2228
243	20241227	170700	2631767230	17980	17980	17980	17980	0
244	20241227	170600	2631767230	17980	17980	17980	17980	0
245	20241227	170500	2631767230	17980	17980	17980	17980	0
246	20241227	170400	2631767230	17980	17980	17980	17980	0
247	20241227	170300	2631767230	17980	17980	17980	17980	0
248	20241227	170200	2631767230	17980	17980	17980	17980	0
249	20241227	170100	2631767230	17980	17980	17980	17980	0
250	20241227	170000	2631767230	17980	17980	17980	17980	0
251	20241227	165900	2631767230	17980	17980	17980	17980	0
252	20241227	165800	2631767230	17980	17980	17980	17980	0
253	20241227	165700	2631767230	17980	17980	17980	17980	0
254	20241227	165600	2631767230	17980	17980	17980	17980	0
255	20241227	165500	2631767230	17980	17980	17980	17980	0
256	20241227	165400	2631767230	17980	17980	17980	17980	0
257	20241227	165300	2631767230	17980	17980	17980	17980	0
258	20241227	165200	2631767230	17980	17980	17980	17980	0
259	20241227	165100	2631767230	17980	17980	17980	17980	0
260	20241227	165000	2631767230	17980	17980	17980	17980	0
261	20241227	164900	2631767230	17980	17980	17980	17980	0
262	20241227	164800	2631767230	17980	17980	17980	17980	0
263	20241227	164700	2631767230	17980	17980	17980	17980	0
264	20241227	164600	2631767230	17980	17980	17980	17980	0
265	20241227	164500	2631767230	17980	17980	17980	17980	0
266	20241227	164400	2631767230	17980	17980	17980	17980	0
267	20241227	164300	2631767230	17980	17980	17980	17980	0
268	20241227	164200	2631767230	17980	17980	17980	17980	0
269	20241227	164100	2631767230	17980	17980	17980	17980	0
270	20241227	164000	2631767230	17980	17980	17980	17980	0
271	20241227	163900	2631767230	17980	17980	17980	17980	0
272	20241227	163800	2631767230	17980	17980	17980	17980	2228
273	20241227	163700	2631767230	17980	17980	17980	17980	0
274	20241227	163600	2631767230	17980	17980	17980	17980	0
275	20241227	163500	2631767230	17980	17980	17980	17980	0
276	20241227	163400	2631767230	17980	17980	17980	17980	0
277	20241227	163300	2631767230	17980	17980	17980	17980	0
278	20241227	163200	2631767230	17980	17980	17980	17980	0
279	20241227	163100	2631767230	17980	17980	17980	17980	0
280	20241227	163000	2631767230	17980	17980	17980	17980	0
281	20241227	162900	2631767230	17980	17980	17980	17980	0
282	20241227	162800	2631767230	17980	17980	17980	17980	0
283	20241227	162700	2631767230	17980	17980	17980	17980	0
284	20241227	162600	2631767230	17980	17980	17980	17980	0
285	20241227	162500	2631767230	17980	17980	17980	17980	0
286	20241227	162400	2631767230	17980	17980	17980	17980	0
287	20241227	162300	2631767230	17980	17980	17980	17980	0
288	20241227	162200	2631767230	17980	17980	17980	17980	0
289	20241227	162100	2631767230	17980	17980	17980	17980	0
290	20241227	162000	2631767230	17980	17980	17980	17980	0
291	20241227	161900	2631767230	17980	17980	17980	17980	0
292	20241227	161800	2631767230	17980	17980	17980	17980	0
293	20241227	161700	2631767230	17980	17980	17980	17980	0
294	20241227	161600	2631767230	17980	17980	17980	17980	0
295	20241227	161500	2631767230	17980	17980	17980	17980	0
296	20241227	161400	2631767230	17980	17980	17980	17980	0
297	20241227	161300	2631767230	17980	17980	17980	17980	0
298	20241227	161200	2631767230	17980	17980	17980	17980	0
299	20241227	161100	2631767230	17980	17980	17980	17980	0
300	20241227	161000	2631767230	17980	17980	17980	17980	0
301	20241227	160900	2631767230	17980	17980	17980	17980	0
302	20241227	160800	2631767230	17980	17980	17980	17980	2228
303	20241227	160700	2631767230	17980	17980	17980	17980	0
304	20241227	160600	2631767230	17980	17980	17980	17980	0
305	20241227	160500	2631767230	17980	17980	17980	17980	0
306	20241227	160400	2631767230	17980	17980	17980	17980	0
307	20241227	160300	2631767230	17980	17980	17980	17980	0
308	20241227	160200	2631767230	17980	17980	17980	17980	0
309	20241227	160100	2631767230	17980	17980	17980	17980	0
310	20241227	160000	2631767230	17980	17980	17980	17980	0
311	20241227	155900	2631767230	17980	17980	17980	17980	0
312	20241227	155800	2631767230	17980	17980	17980	17980	0
313	20241227	155700	2631767230	17980	17980	17980	17980	0
314	20241227	155600	2631767230	17980	17980	17980	17980	0
315	20241227	155500	2631767230	17980	17980	17980	17980	0
316	20241227	155400	2631767230	17980	17980	17980	17980	0
317	20241227	155300	2631767230	17980	17980	17980	17980	0
318	20241227	155200	2631767230	17980	17980	17980	17980	0
319	20241227	155100	2631767230	17980	17980	17980	17980	0
320	20241227	155000	2631767230	17980	17980	17980	17980	0
321	20241227	154900	2631767230	17980	17980	17980	17980	0
322	20241227	154800	2631767230	17980	17980	17980	17980	0
323	20241227	154700	2631767230	17980	17980	17980	17980	0
324	20241227	154600	2631767230	17980	17980	17980	17980	0
325	20241227	154500	2631767230	17980	17980	17980	17980	0
326	20241227	154400	2631767230	17980	17980	17980	17980	0
327	20241227	154300	2631767230	17980	17980	17980	17980	0
328	20241227	154200	2631767230	17980	17980	17980	17980	0
329	20241227	154100	2631767230	17980	17980	17980	17980	0
330	20241227	154000	2631767230	17980	17980	17980	17980	0
331	20241227	153900	2631767230	17980	17980	17980	17980	0
332	20241227	153800	2631767230	17980	17980	17980	17980	2228
333	20241227	153700	2631767230	17980	17980	17980	17980	0
334	20241227	153600	2631767230	17980	17980	17980	17980	0
335	20241227	153500	2631767230	17980	17980	17980	17980	0
336	20241227	153400	2631767230	17980	17980	17980	17980	0
337	20241227	153300	2631767230	17980	17980	17980	17980	0
338	20241227	153200	2631767230	17980	17980	17980	17980	0
339	20241227	153100	2631767230	17980	17980	17980	17980	0
340	20241227	153000	2631767230	17980	17980	17980	17980	2228
341	20241227	152900	2591707790	17990	17990	17990	17990	0
342	20241227	152800	2591707790	17990	17990	17990	17990	0
343	20241227	152700	2591707790	17990	17990	17990	17990	0
344	20241227	152600	2591707790	17990	17990	17990	17990	0
345	20241227	152500	2591707790	17990	17990	17990	17990	0
346	20241227	152400	2591707790	17990	17990	17990	17990	0
347	20241227	152300	2591707790	17990	17990	17990	17990	0
348	20241227	152200	2591707790	17990	17990	17990	17990	0
349	20241227	152100	2591707790	17990	17990	17990	17990	0
350	20241227	152000	2591707790	17990	17990	17990	17990	0
351	20241227	151900	2591707790	17990	18000	18000	17990	494
352	20241227	151800	2582820170	17990	17990	18000	17990	30
353	20241227	151700	2582280220	17980	17980	18000	17980	27
354	20241227	151600	2581794640	18000	17970	18000	17960	730
355	20241227	151500	2568668770	17960	17970	17980	17960	41
356	20241227	151400	2567932260	17960	17990	17990	17960	2398
357	20241227	151300	2524813850	17990	18020	18020	17990	512
358	20241227	151200	2515594830	18020	18020	18030	18020	183
359	20241227	151100	2512296880	18020	18020	18030	18020	142
360	20241227	151000	2509738010	18030	17980	18040	17980	315
361	20241227	150900	2504064940	18010	17960	18010	17960	3092
362	20241227	150800	2448482360	17960	17970	17980	17960	511
363	20241227	150700	2439300270	17970	17970	17980	17970	172
364	20241227	150600	2436209390	17970	17980	17990	17970	252
365	20241227	150500	2431679930	17980	17970	17990	17970	251
366	20241227	150400	2427168500	17970	17980	17990	17970	291
367	20241227	150300	2421936880	17980	18000	18040	17980	881
368	20241227	150200	2406071680	18010	18020	18030	18010	219
369	20241227	150100	2402125190	17990	17990	18020	17990	34
370	20241227	150000	2401512660	17990	17980	17990	17980	27
371	20241227	145900	2401027090	17980	18010	18020	17980	75
372	20241227	145800	2399678290	17980	17980	18020	17980	53
373	20241227	145700	2398724510	17980	17980	18010	17980	14
374	20241227	145600	2398472660	18000	17980	18010	17980	117
375	20241227	145500	2396367290	17990	17990	18020	17980	209
376	20241227	145400	2392607450	17990	17970	18020	17970	45
377	20241227	145300	2391798090	17970	17970	17970	17960	108
378	20241227	145200	2389857680	17970	17970	17970	17960	12
379	20241227	145100	2389642100	17960	17950	17970	17950	109
380	20241227	145000	2387684070	17950	17970	17970	17950	1460
381	20241227	144900	2361449290	17970	17980	18000	17970	67
382	20241227	144800	2360244650	17980	17990	18000	17980	837
383	20241227	144700	2345188890	18010	18010	18010	17990	2286
384	20241227	144600	2304038180	18030	18040	18040	18010	39
385	20241227	144500	2303335350	18040	18010	18040	18010	38
386	20241227	144400	2302650470	18020	18010	18020	18010	71
387	20241227	144300	2301371440	18010	18020	18030	18010	111
388	20241227	144200	2299372260	18010	18040	18040	18010	256
389	20241227	144100	2294756530	18040	18030	18040	18030	16
390	20241227	144000	2294467990	18030	18040	18040	18030	88
391	20241227	143900	2292880610	18030	18050	18050	18030	129
392	20241227	143800	2290553320	18050	18040	18050	18030	70
393	20241227	143700	2289290370	18030	18030	18050	18030	48
394	20241227	143600	2288424580	18030	18020	18030	18010	31
395	20241227	143500	2287866040	18020	18030	18030	18010	7
396	20241227	143400	2287739930	18030	18020	18030	18000	2063
397	20241227	143300	2250602450	18030	18030	18040	18010	387
398	20241227	143200	2243628250	18020	18020	18030	18020	116
399	20241227	143100	2241536880	18020	18020	18030	18020	96
400	20241227	143000	2239806250	18030	18030	18030	18020	81
401	20241227	142900	2238345970	18030	18030	18030	18020	43
402	20241227	142800	2237570760	18030	18020	18030	18020	29
403	20241227	142700	2237048150	18020	18030	18030	18020	741
404	20241227	142600	2223687980	18030	18040	18040	18030	183
405	20241227	142500	2220386770	18040	18040	18040	18030	65
406	20241227	142400	2219214270	18030	18040	18040	18030	35
407	20241227	142300	2218583160	18040	18040	18040	18040	137
408	20241227	142200	2216111680	18040	18060	18060	18040	249
409	20241227	142100	2211617360	18060	18060	18060	18050	51
410	20241227	142000	2210696350	18060	18060	18060	18050	90
411	20241227	141900	2209070960	18060	18050	18060	18050	141
412	20241227	141800	2206525570	18040	18050	18050	18040	37
413	20241227	141700	2205857730	18040	18050	18050	18040	75
414	20241227	141600	2204504240	18050	18060	18060	18040	1027
415	20241227	141500	2185966550	18060	18060	18060	18050	122
416	20241227	141400	2183763700	18060	18040	18060	18040	726
417	20241227	141300	2170658460	18030	18030	18050	18030	37
418	20241227	141200	2169991180	18050	18030	18050	18030	281
419	20241227	141100	2164920520	18050	18040	18050	18030	54
420	20241227	141000	2163946070	18050	18030	18050	18030	116
421	20241227	140900	2161853550	18040	18040	18040	18030	6
422	20241227	140800	2161745340	18030	18040	18050	18030	115
423	20241227	140700	2159670660	18050	18040	18050	18040	47
424	20241227	140600	2158822340	18040	18040	18040	18040	26
425	20241227	140500	2158353300	18050	18040	18050	18040	119
426	20241227	140400	2156206490	18050	18040	18050	18040	149
427	20241227	140300	2153517700	18040	18040	18040	18030	78
428	20241227	140200	2152110860	18040	18050	18050	18030	66
429	20241227	140100	2150920310	18050	18010	18050	18010	1281
430	20241227	140000	2127823740	18020	18000	18030	18000	320
431	20241227	135900	2122059440	18000	17990	18010	17990	155
432	20241227	135800	2119269740	18000	17990	18000	17970	190
433	20241227	135700	2115850820	17990	17980	17990	17970	216
434	20241227	135600	2111965760	17970	17990	17990	17970	49
435	20241227	135500	2111084310	17990	17950	17990	17950	259
436	20241227	135400	2106428770	17970	17950	17970	17950	238
437	20241227	135300	2102154100	17960	17950	17960	17940	38
438	20241227	135200	2101471900	17940	17940	17950	17920	1022
439	20241227	135100	2083127140	17940	17940	17940	17920	94
440	20241227	135000	2081441660	17940	17920	17950	17910	99
441	20241227	134900	2079666440	17910	17920	17920	17910	35
442	20241227	134800	2079039450	17920	17940	17940	17910	48
443	20241227	134700	2078178930	17910	17920	17940	17910	35
444	20241227	134600	2077551560	17920	17930	17930	17920	183
445	20241227	134500	2074271620	17930	17960	17960	17930	387
446	20241227	134400	2067328680	17940	17950	17970	17940	312
447	20241227	134300	2061730200	17950	17950	17960	17940	51
448	20241227	134200	2060814730	17950	17960	17960	17940	79
449	20241227	134100	2059396420	17950	17970	17970	17950	54
450	20241227	134000	2058426800	17950	17970	17970	17950	72
451	20241227	133900	2057133020	17970	17930	17970	17930	294
452	20241227	133800	2051854410	17960	17920	17960	17920	256
453	20241227	133700	2047259160	17920	17940	17940	17920	32
454	20241227	133600	2046685670	17940	17920	17950	17920	59
455	20241227	133500	2045627410	17940	17970	17970	17940	215
456	20241227	133400	2041769110	17960	17970	17970	17960	100
457	20241227	133300	2039973030	17970	17950	17970	17940	44
458	20241227	133200	2039183410	17940	17940	17950	17940	83
459	20241227	133100	2037693770	17950	17940	17950	17940	43
460	20241227	133000	2036922050	17940	17930	17960	17930	67
461	20241227	132900	2035719740	17920	17900	17930	17900	76
462	20241227	132800	2034357260	17900	17910	17920	17890	52
463	20241227	132700	2033426020	17920	17920	17930	17900	314
464	20241227	132600	2027802740	17930	17900	17930	17900	38
465	20241227	132500	2027122050	17930	17910	17930	17900	55
466	20241227	132400	2026136540	17910	17910	17920	17900	77
467	20241227	132300	2024757220	17910	17880	17910	17880	304
468	20241227	132200	2019315450	17880	17900	17900	17880	54
469	20241227	132100	2018349170	17890	17890	17900	17860	72
470	20241227	132000	2017061280	17880	17890	17890	17860	31
471	20241227	131900	2016506800	17860	17880	17880	17860	40
472	20241227	131800	2015791860	17890	17850	17890	17850	95
473	20241227	131700	2014093250	17850	17850	17870	17850	67
474	20241227	131600	2012896630	17850	17860	17870	17850	367
475	20241227	131500	2006342090	17870	17880	17890	17860	213
476	20241227	131400	2002535460	17880	17890	17890	17870	340
477	20241227	131300	1996457610	17890	17890	17900	17880	293
478	20241227	131200	1991214620	17890	17890	17900	17870	145
479	20241227	131100	1988621640	17900	17890	17910	17880	77
480	20241227	131000	1987244100	17870	17880	17890	17870	182
481	20241227	130900	1983991620	17880	17870	17880	17870	50
482	20241227	130800	1983097690	17890	17910	17910	17870	665
483	20241227	130700	1971205880	17910	17900	17920	17890	82
484	20241227	130600	1969737600	17900	17930	17930	17890	651
485	20241227	130500	1958082950	17920	17930	17940	17920	10
486	20241227	130400	1957903710	17930	17910	17940	17910	151
487	20241227	130300	1955196500	17930	17900	17930	17900	52
488	20241227	130200	1954265600	17930	17900	17930	17900	28
489	20241227	130100	1953764100	17900	17900	17920	17900	70
490	20241227	130000	1952510790	17900	17900	17920	17900	280
491	20241227	125900	1947497940	17910	17900	17910	17900	539
492	20241227	125800	1937849730	17910	17910	17910	17900	37
493	20241227	125700	1937187100	17910	17920	17920	17900	58
494	20241227	125600	1936148100	17920	17910	17920	17900	146
495	20241227	125500	1933533030	17910	17930	17930	17910	64
496	20241227	125400	1932386610	17930	17910	17930	17910	18
497	20241227	125300	1932064060	17920	17920	17920	17900	523
498	20241227	125200	1922697080	17920	17930	17930	17910	90
499	20241227	125100	1921084310	17920	17940	17950	17920	355
500	20241227	125000	1914717650	17950	17960	17960	17940	74
501	20241227	124900	1913389020	17960	17940	17960	17940	31
502	20241227	124800	1912832600	17950	17950	17960	17950	63
503	20241227	124700	1911701370	17960	17960	17960	17950	40
504	20241227	124600	1910983320	17960	17960	17970	17950	80
505	20241227	124500	1909546700	17960	17960	17960	17950	22
506	20241227	124400	1909151700	17960	17960	17960	17940	42
507	20241227	124300	1908397770	17960	17930	17960	17930	22
508	20241227	124200	1908002850	17960	17950	17960	17930	43
509	20241227	124100	1907231120	17930	17950	17950	17930	55
510	20241227	124000	1906244500	17940	17940	17940	17920	40
511	20241227	123900	1905527210	17940	17910	17950	17910	48
512	20241227	123800	1904666130	17910	17940	17950	17910	593
513	20241227	123700	1894032480	17940	17950	17960	17940	101
514	20241227	123600	1892220070	17950	17960	17960	17940	28
515	20241227	123500	1891717460	17960	17960	17960	17940	96
516	20241227	123400	1889994160	17950	17940	17950	17940	148
517	20241227	123300	1887337740	17940	17950	17950	17940	54
518	20241227	123200	1886368760	17950	17940	17960	17940	83
519	20241227	123100	1884878830	17940	17940	17940	17930	34
520	20241227	123000	1884269030	17940	17930	17950	17930	55
521	20241227	122900	1883282340	17930	17940	17960	17930	98
522	20241227	122800	1881524270	17950	17950	17960	17950	245
523	20241227	122700	1877126310	17940	17910	17940	17910	164
524	20241227	122600	1874184540	17930	17900	17930	17900	164
525	20241227	122500	1871247630	17890	17900	17910	17890	50
526	20241227	122400	1870352360	17900	17890	17900	17880	145
527	20241227	122300	1867758200	17890	17880	17910	17880	109
528	20241227	122200	1865807730	17880	17880	17900	17880	19
529	20241227	122100	1865467840	17900	17880	17910	17880	413
530	20241227	122000	1858075710	17890	17880	17890	17870	26
531	20241227	121900	1857610930	17880	17860	17880	17860	62
532	20241227	121800	1856502660	17870	17890	17890	17860	18
533	20241227	121700	1856180850	17890	17850	17890	17850	57
534	20241227	121600	1855162380	17860	17860	17890	17860	130
535	20241227	121500	1852840260	17860	17880	17880	17860	272
536	20241227	121400	1847980600	17880	17890	17930	17860	321
537	20241227	121300	1842239980	17860	17880	17880	17860	19
538	20241227	121200	1841900360	17880	17890	17900	17860	1690
539	20241227	121100	1811650290	17890	17860	17890	17860	118
540	20241227	121000	1809541600	17860	17850	17900	17850	2795
541	20241227	120900	1759518270	17870	17850	17890	17850	389
542	20241227	120800	1752566570	17860	17850	17860	17840	21
543	20241227	120700	1752191650	17850	17850	17900	17840	31
544	20241227	120600	1751637330	17840	17850	17850	17830	339
545	20241227	120500	1745589720	17850	17830	17870	17830	59
546	20241227	120400	1744536700	17890	17810	17900	17810	2857
547	20241227	120300	1693427210	17850	17830	17860	17810	428
548	20241227	120200	1685795200	17830	17830	17850	17790	12922
549	20241227	120100	1455618320	17830	17860	17860	17830	1936
550	20241227	120000	1421075030	17850	17850	17850	17840	1330
551	20241227	115900	1397338280	17850	17870	17880	17840	5381
552	20241227	115800	1301243270	17870	17930	17940	17870	6914
553	20241227	115700	1177489860	17940	17940	17940	17930	63
554	20241227	115600	1176359920	17930	17930	17950	17930	30
555	20241227	115500	1175821470	17940	17940	17950	17940	252
556	20241227	115400	1171300520	17950	17950	17950	17940	52
557	20241227	115300	1170367180	17940	17930	17940	17930	6
558	20241227	115200	1170259570	17950	17930	17950	17930	90
559	20241227	115100	1168645060	17950	17940	17950	17920	21
560	20241227	115000	1168268560	17940	17930	17940	17920	193
561	20241227	114900	1164807710	17950	17940	17950	17940	143
562	20241227	114800	1162242010	17950	17940	17950	17920	81
563	20241227	114700	1160789820	17940	17950	17950	17940	125
564	20241227	114600	1158546200	17940	17940	17950	17940	498
565	20241227	114500	1149611920	17940	17950	17960	17920	516
566	20241227	114400	1140354820	17950	17950	17960	17950	396
567	20241227	114300	1133246510	17950	17920	17960	17910	1352
568	20241227	114200	1109016130	17920	17940	17950	17910	1517
569	20241227	114100	1081823560	17950	17940	17950	17940	27
570	20241227	114000	1081338930	17940	17950	17950	17940	35
571	20241227	113900	1080710820	17950	17940	17960	17940	28
572	20241227	113800	1080208470	17950	17960	17960	17950	170
573	20241227	113700	1077156520	17950	17940	17960	17940	70
574	20241227	113600	1075900310	17940	17940	17960	17940	6
575	20241227	113500	1075792640	17940	17940	17960	17940	64
576	20241227	113400	1074644150	17940	17940	17950	17940	33
577	20241227	113300	1074052060	17950	17940	17950	17940	15
578	20241227	113200	1073782950	17940	17940	17960	17940	66
579	20241227	113100	1072598880	17960	17940	17960	17930	265
580	20241227	113000	1067844160	17950	17940	17960	17940	50
581	20241227	112900	1066947120	17940	17940	17950	17940	364
582	20241227	112800	1060416820	17960	17960	17960	17940	112
583	20241227	112700	1058405870	17960	17960	17960	17940	115
584	20241227	112600	1056340910	17950	17950	17950	17940	88
585	20241227	112500	1054761690	17970	17970	17980	17950	73
586	20241227	112400	1053450900	17990	17960	17990	17940	568
587	20241227	112300	1043246250	17940	17940	17950	17940	82
588	20241227	112200	1041774630	17940	17950	17960	17940	69
589	20241227	112100	1040535740	17950	17950	17960	17950	104
590	20241227	112000	1038668910	17960	17950	17960	17950	31
591	20241227	111900	1038112170	17960	17940	17960	17940	48
592	20241227	111800	1037250900	17950	17940	17950	17930	65
593	20241227	111700	1036084830	17930	17950	17950	17930	219
594	20241227	111600	1032155960	17950	17960	17960	17940	11
595	20241227	111500	1031958520	17960	17970	17970	17960	71
596	20241227	111400	1030683320	17970	18000	18000	17970	132
597	20241227	111300	1028309880	18000	17950	18000	17930	44
598	20241227	111200	1027519280	17930	17910	17940	17900	536
599	20241227	111100	1017911320	17910	17910	17920	17910	545
600	20241227	111000	1008150270	17910	17930	17930	17910	538
601	20241227	110900	998507250	17930	17930	17940	17930	30
602	20241227	110800	997969330	17940	17940	17940	17930	73
603	20241227	110700	996660350	17930	17960	17960	17930	189
604	20241227	110600	993269730	17950	17940	17950	17940	297
605	20241227	110500	987939570	17940	17940	17950	17940	14
606	20241227	110400	987688340	17940	17940	17950	17940	23
607	20241227	110300	987275710	17940	17950	17980	17940	3468
608	20241227	110200	925025100	17970	17950	17970	17950	11
609	20241227	110100	924827460	17950	17970	18000	17950	342
610	20241227	110000	918684800	17970	18000	18010	17970	889
611	20241227	105900	902701380	18000	18010	18030	18000	468
612	20241227	105800	894276530	18010	18020	18030	18010	61
613	20241227	105700	893177830	18010	17990	18030	17990	2066
614	20241227	105600	855984310	17990	17990	18000	17980	124
615	20241227	105500	853753630	17990	17990	18000	17980	168
616	20241227	105400	850731310	18000	17990	18000	17990	72
617	20241227	105300	849435980	17990	17990	18000	17990	189
618	20241227	105200	846035700	17990	18000	18010	17990	414
619	20241227	105100	838583540	18010	18030	18030	18000	326
620	20241227	105000	832711570	18020	18040	18040	18020	68
621	20241227	104900	831486030	18030	18020	18030	18020	9
622	20241227	104800	831323790	18040	18040	18040	18010	178
623	20241227	104700	828115120	18030	18040	18040	18030	24
624	20241227	104600	827682310	18040	18020	18040	18020	355
625	20241227	104500	821281830	18010	18020	18030	18010	238
626	20241227	104400	816992690	18020	18010	18030	18010	21
627	20241227	104300	816614350	18010	18010	18030	18010	40
628	20241227	104200	815893570	18020	18010	18030	18010	83
629	20241227	104100	814397730	18020	18010	18030	18010	86
630	20241227	104000	812848470	18010	18030	18030	18010	16
631	20241227	103900	812560200	18020	18020	18030	18010	47
632	20241227	103800	811713190	18020	18020	18030	18010	35
633	20241227	103700	811082340	18020	18020	18030	18020	50
634	20241227	103600	810181270	18020	18030	18030	18020	52
635	20241227	103500	809244100	18030	18030	18040	18020	153
636	20241227	103400	806485250	18040	18050	18050	18020	60
637	20241227	103300	805402730	18020	18040	18040	18020	133
638	20241227	103200	803004480	18040	18050	18050	18030	125
639	20241227	103100	800749370	18050	18050	18050	18040	100
640	20241227	103000	798944380	18050	18070	18070	18050	124
641	20241227	102900	796704970	18060	17970	18070	17970	2389
642	20241227	102800	753601040	17970	17970	17980	17970	204
643	20241227	102700	749933480	17970	17980	17980	17970	70
644	20241227	102600	748675230	17970	17970	17980	17960	122
645	20241227	102500	746483880	17970	17970	17980	17960	58
646	20241227	102400	745441400	17980	17960	17980	17960	14
647	20241227	102300	745189910	17960	17990	18000	17960	42
648	20241227	102200	744434990	17990	17950	18010	17950	301
649	20241227	102100	739025260	17950	17960	17960	17940	131
650	20241227	102000	736673700	17970	17940	17970	17930	766
651	20241227	101900	722935730	17940	17920	17950	17920	331
652	20241227	101800	717002730	17940	17900	17940	17900	349
653	20241227	101700	710748860	17900	17900	17940	17900	1030
654	20241227	101600	692300650	17900	17900	17910	17890	664
655	20241227	101500	680416940	17900	17910	17910	17890	1008
656	20241227	101400	662378030	17910	17910	17910	17900	509
657	20241227	101300	653265110	17910	17930	17930	17900	714
658	20241227	101200	640475290	17930	17980	17980	17920	757
659	20241227	101100	626887010	17980	18000	18020	17970	808
660	20241227	101000	612352270	18010	18030	18030	18010	190
661	20241227	100900	608927690	18040	18040	18040	18040	6
662	20241227	100800	608819450	18040	18040	18050	18030	23
663	20241227	100700	608404510	18040	18030	18040	18030	29
664	20241227	100600	607881610	18030	18010	18040	18010	43
665	20241227	100500	607106120	18030	18050	18060	18030	465
666	20241227	100400	598711440	18050	18020	18050	18020	34
667	20241227	100300	598097960	18010	18040	18040	18010	34
668	20241227	100200	597485430	18020	18020	18050	18020	1396
669	20241227	100100	572322380	18030	18020	18030	18020	55
670	20241227	100000	571331220	18020	18030	18030	18010	16
671	20241227	095900	571042900	18030	18040	18040	18030	334
672	20241227	095800	565020630	18040	18030	18040	18030	27
673	20241227	095700	564533560	18000	17990	18020	17990	171
674	20241227	095600	561453750	17990	18020	18020	17990	61
675	20241227	095500	560355570	18020	18010	18020	18010	37
676	20241227	095400	559689040	18000	18000	18020	18000	23
677	20241227	095300	559274960	18000	17970	18000	17970	69
678	20241227	095200	558033850	17980	17990	18000	17980	116
679	20241227	095100	555947040	17990	17970	17990	17970	211
680	20241227	095000	552154410	17980	17970	17990	17960	611
681	20241227	094900	541177690	17970	17970	17970	17960	56
682	20241227	094800	540171460	17970	18000	18000	17960	72
683	20241227	094700	538876590	18010	18030	18030	17990	69
684	20241227	094600	537633700	17960	18000	18030	17950	133
685	20241227	094500	535244870	18000	18020	18050	18000	46
686	20241227	094400	534416710	18050	17990	18060	17990	37
687	20241227	094300	533750250	17990	17980	17990	17960	267
688	20241227	094200	528953190	17990	18020	18050	17980	651
689	20241227	094100	517223660	18050	18080	18080	18020	82
690	20241227	094000	515743510	18090	18050	18090	18040	655
691	20241227	093900	503921360	18050	18080	18080	18050	491
692	20241227	093800	495058150	18080	18060	18090	18050	182
693	20241227	093700	491770650	18060	18020	18060	18020	253
694	20241227	093600	487206290	18020	18030	18030	18020	11
695	20241227	093500	487008010	18030	18040	18040	18020	8
696	20241227	093400	486863750	18020	18030	18030	18010	106
697	20241227	093300	484953980	18030	18010	18030	18000	104
698	20241227	093200	483080900	18030	18040	18040	18000	91
699	20241227	093100	481440750	18050	18050	18050	18050	3
700	20241227	093000	481386600	18030	18040	18050	18030	1167
701	20241227	092900	460334100	18040	18030	18040	18020	301
702	20241227	092800	454905030	18030	18000	18030	18000	219
703	20241227	092700	450959180	17990	18000	18000	17990	76
704	20241227	092600	449591540	18000	18000	18000	18000	128
705	20241227	092500	447287540	18000	17910	18000	17900	1924
706	20241227	092400	412729310	17910	17870	17910	17870	561
707	20241227	092300	402703980	17870	17870	17910	17870	1024
708	20241227	092200	384382750	17900	17880	17920	17880	440
709	20241227	092100	376511380	17900	17920	17930	17870	113
710	20241227	092000	374488910	17930	17930	17950	17870	3606
711	20241227	091900	309946300	17950	17930	17950	17920	57
712	20241227	091800	308923760	17910	17950	17950	17910	1225
713	20241227	091700	286966140	17970	18000	18000	17950	7428
714	20241227	091600	153532340	18020	18020	18020	18000	196
715	20241227	091500	150003330	18010	18020	18030	18010	86
716	20241227	091400	148454000	18000	18030	18030	18000	71
717	20241227	091300	147174050	18040	17990	18040	17990	808
718	20241227	091200	132626930	17990	18010	18010	17990	15
719	20241227	091100	132356970	18010	18020	18030	18000	57
720	20241227	091000	131329880	17990	18020	18040	17990	166
721	20241227	090900	128340970	18020	18060	18060	18000	322
722	20241227	090800	122541630	17960	17980	17980	17950	959
723	20241227	090700	105307890	17980	17950	17980	17900	1861
724	20241227	090600	71944160	17950	17970	17970	17950	507
725	20241227	090500	62839850	17980	18090	18090	17980	2353
726	20241227	090400	20481640	18050	18050	18100	18040	227
727	20241227	090300	16382170	18050	18090	18090	18050	39
728	20241227	090200	15677680	18060	18050	18070	18050	84
729	20241227	090100	14161030	18010	18060	18060	18010	639
730	20241227	090000	2645230	18100	18120	18120	18060	146