KissMeData/382900/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213100	498712920	12850	12850	12850	12850	523
3	20241224	213000	498712920	12850	12850	12850	12850	0
4	20241224	212900	498712920	12850	12850	12850	12850	0
5	20241224	212800	498712920	12850	12850	12850	12850	0
6	20241224	212700	498712920	12850	12850	12850	12850	0
7	20241224	212600	498712920	12850	12850	12850	12850	0
8	20241224	212500	498712920	12850	12850	12850	12850	0
9	20241224	212400	498712920	12850	12850	12850	12850	0
10	20241224	212300	498712920	12850	12850	12850	12850	0
11	20241224	212200	498712920	12850	12850	12850	12850	0
12	20241224	212100	498712920	12850	12850	12850	12850	0
13	20241224	212000	498712920	12850	12850	12850	12850	0
14	20241224	211900	498712920	12850	12850	12850	12850	0
15	20241224	211800	498712920	12850	12850	12850	12850	0
16	20241224	211700	498712920	12850	12850	12850	12850	0
17	20241224	211600	498712920	12850	12850	12850	12850	0
18	20241224	211500	498712920	12850	12850	12850	12850	0
19	20241224	211400	498712920	12850	12850	12850	12850	0
20	20241224	211300	498712920	12850	12850	12850	12850	0
21	20241224	211200	498712920	12850	12850	12850	12850	0
22	20241224	211100	498712920	12850	12850	12850	12850	0
23	20241224	211000	498712920	12850	12850	12850	12850	0
24	20241224	210900	498712920	12850	12850	12850	12850	0
25	20241224	210800	498712920	12850	12850	12850	12850	0
26	20241224	210700	498712920	12850	12850	12850	12850	0
27	20241224	210600	498712920	12850	12850	12850	12850	0
28	20241224	210500	498712920	12850	12850	12850	12850	0
29	20241224	210400	498712920	12850	12850	12850	12850	0
30	20241224	210300	498712920	12850	12850	12850	12850	0
31	20241224	210200	498712920	12850	12850	12850	12850	0
32	20241224	210100	498712920	12850	12850	12850	12850	523
33	20241224	210000	498712920	12850	12850	12850	12850	0
34	20241224	205900	498712920	12850	12850	12850	12850	0
35	20241224	205800	498712920	12850	12850	12850	12850	0
36	20241224	205700	498712920	12850	12850	12850	12850	0
37	20241224	205600	498712920	12850	12850	12850	12850	0
38	20241224	205500	498712920	12850	12850	12850	12850	0
39	20241224	205400	498712920	12850	12850	12850	12850	0
40	20241224	205300	498712920	12850	12850	12850	12850	0
41	20241224	205200	498712920	12850	12850	12850	12850	0
42	20241224	205100	498712920	12850	12850	12850	12850	0
43	20241224	205000	498712920	12850	12850	12850	12850	0
44	20241224	204900	498712920	12850	12850	12850	12850	0
45	20241224	204800	498712920	12850	12850	12850	12850	0
46	20241224	204700	498712920	12850	12850	12850	12850	0
47	20241224	204600	498712920	12850	12850	12850	12850	0
48	20241224	204500	498712920	12850	12850	12850	12850	0
49	20241224	204400	498712920	12850	12850	12850	12850	0
50	20241224	204300	498712920	12850	12850	12850	12850	0
51	20241224	204200	498712920	12850	12850	12850	12850	0
52	20241224	204100	498712920	12850	12850	12850	12850	0
53	20241224	204000	498712920	12850	12850	12850	12850	0
54	20241224	203900	498712920	12850	12850	12850	12850	0
55	20241224	203800	498712920	12850	12850	12850	12850	0
56	20241224	203700	498712920	12850	12850	12850	12850	0
57	20241224	203600	498712920	12850	12850	12850	12850	0
58	20241224	203500	498712920	12850	12850	12850	12850	0
59	20241224	203400	498712920	12850	12850	12850	12850	0
60	20241224	203300	498712920	12850	12850	12850	12850	0
61	20241224	203200	498712920	12850	12850	12850	12850	0
62	20241224	203100	498712920	12850	12850	12850	12850	523
63	20241224	203000	498712920	12850	12850	12850	12850	0
64	20241224	202900	498712920	12850	12850	12850	12850	0
65	20241224	202800	498712920	12850	12850	12850	12850	0
66	20241224	202700	498712920	12850	12850	12850	12850	0
67	20241224	202600	498712920	12850	12850	12850	12850	0
68	20241224	202500	498712920	12850	12850	12850	12850	0
69	20241224	202400	498712920	12850	12850	12850	12850	0
70	20241224	202300	498712920	12850	12850	12850	12850	0
71	20241224	202200	498712920	12850	12850	12850	12850	0
72	20241224	202100	498712920	12850	12850	12850	12850	0
73	20241224	202000	498712920	12850	12850	12850	12850	0
74	20241224	201900	498712920	12850	12850	12850	12850	0
75	20241224	201800	498712920	12850	12850	12850	12850	0
76	20241224	201700	498712920	12850	12850	12850	12850	0
77	20241224	201600	498712920	12850	12850	12850	12850	0
78	20241224	201500	498712920	12850	12850	12850	12850	0
79	20241224	201400	498712920	12850	12850	12850	12850	0
80	20241224	201300	498712920	12850	12850	12850	12850	0
81	20241224	201200	498712920	12850	12850	12850	12850	0
82	20241224	201100	498712920	12850	12850	12850	12850	0
83	20241224	201000	498712920	12850	12850	12850	12850	0
84	20241224	200900	498712920	12850	12850	12850	12850	0
85	20241224	200800	498712920	12850	12850	12850	12850	0
86	20241224	200700	498712920	12850	12850	12850	12850	0
87	20241224	200600	498712920	12850	12850	12850	12850	0
88	20241224	200500	498712920	12850	12850	12850	12850	0
89	20241224	200400	498712920	12850	12850	12850	12850	0
90	20241224	200300	498712920	12850	12850	12850	12850	0
91	20241224	200200	498712920	12850	12850	12850	12850	0
92	20241224	200100	498712920	12850	12850	12850	12850	523
93	20241224	200000	498712920	12850	12850	12850	12850	0
94	20241224	195900	498712920	12850	12850	12850	12850	0
95	20241224	195800	498712920	12850	12850	12850	12850	0
96	20241224	195700	498712920	12850	12850	12850	12850	0
97	20241224	195600	498712920	12850	12850	12850	12850	0
98	20241224	195500	498712920	12850	12850	12850	12850	0
99	20241224	195400	498712920	12850	12850	12850	12850	0
100	20241224	195300	498712920	12850	12850	12850	12850	0
101	20241224	195200	498712920	12850	12850	12850	12850	0
102	20241224	195100	498712920	12850	12850	12850	12850	0
103	20241224	195000	498712920	12850	12850	12850	12850	0
104	20241224	194900	498712920	12850	12850	12850	12850	0
105	20241224	194800	498712920	12850	12850	12850	12850	0
106	20241224	194700	498712920	12850	12850	12850	12850	0
107	20241224	194600	498712920	12850	12850	12850	12850	0
108	20241224	194500	498712920	12850	12850	12850	12850	0
109	20241224	194400	498712920	12850	12850	12850	12850	0
110	20241224	194300	498712920	12850	12850	12850	12850	0
111	20241224	194200	498712920	12850	12850	12850	12850	0
112	20241224	194100	498712920	12850	12850	12850	12850	0
113	20241224	194000	498712920	12850	12850	12850	12850	0
114	20241224	193900	498712920	12850	12850	12850	12850	0
115	20241224	193800	498712920	12850	12850	12850	12850	0
116	20241224	193700	498712920	12850	12850	12850	12850	0
117	20241224	193600	498712920	12850	12850	12850	12850	0
118	20241224	193500	498712920	12850	12850	12850	12850	0
119	20241224	193400	498712920	12850	12850	12850	12850	0
120	20241224	193300	498712920	12850	12850	12850	12850	0
121	20241224	193200	498712920	12850	12850	12850	12850	0
122	20241224	193100	498712920	12850	12850	12850	12850	523
123	20241224	193000	498712920	12850	12850	12850	12850	0
124	20241224	192900	498712920	12850	12850	12850	12850	0
125	20241224	192800	498712920	12850	12850	12850	12850	0
126	20241224	192700	498712920	12850	12850	12850	12850	0
127	20241224	192600	498712920	12850	12850	12850	12850	0
128	20241224	192500	498712920	12850	12850	12850	12850	0
129	20241224	192400	498712920	12850	12850	12850	12850	0
130	20241224	192300	498712920	12850	12850	12850	12850	0
131	20241224	192200	498712920	12850	12850	12850	12850	0
132	20241224	192100	498712920	12850	12850	12850	12850	0
133	20241224	192000	498712920	12850	12850	12850	12850	0
134	20241224	191900	498712920	12850	12850	12850	12850	0
135	20241224	191800	498712920	12850	12850	12850	12850	0
136	20241224	191700	498712920	12850	12850	12850	12850	0
137	20241224	191600	498712920	12850	12850	12850	12850	0
138	20241224	191500	498712920	12850	12850	12850	12850	0
139	20241224	191400	498712920	12850	12850	12850	12850	0
140	20241224	191300	498712920	12850	12850	12850	12850	0
141	20241224	191200	498712920	12850	12850	12850	12850	0
142	20241224	191100	498712920	12850	12850	12850	12850	0
143	20241224	191000	498712920	12850	12850	12850	12850	0
144	20241224	190900	498712920	12850	12850	12850	12850	0
145	20241224	190800	498712920	12850	12850	12850	12850	0
146	20241224	190700	498712920	12850	12850	12850	12850	0
147	20241224	190600	498712920	12850	12850	12850	12850	0
148	20241224	190500	498712920	12850	12850	12850	12850	0
149	20241224	190400	498712920	12850	12850	12850	12850	0
150	20241224	190300	498712920	12850	12850	12850	12850	0
151	20241224	190200	498712920	12850	12850	12850	12850	0
152	20241224	190100	498712920	12850	12850	12850	12850	523
153	20241224	190000	498712920	12850	12850	12850	12850	0
154	20241224	185900	498712920	12850	12850	12850	12850	0
155	20241224	185800	498712920	12850	12850	12850	12850	0
156	20241224	185700	498712920	12850	12850	12850	12850	0
157	20241224	185600	498712920	12850	12850	12850	12850	0
158	20241224	185500	498712920	12850	12850	12850	12850	0
159	20241224	185400	498712920	12850	12850	12850	12850	0
160	20241224	185300	498712920	12850	12850	12850	12850	0
161	20241224	185200	498712920	12850	12850	12850	12850	0
162	20241224	185100	498712920	12850	12850	12850	12850	0
163	20241224	185000	498712920	12850	12850	12850	12850	0
164	20241224	184900	498712920	12850	12850	12850	12850	0
165	20241224	184800	498712920	12850	12850	12850	12850	0
166	20241224	184700	498712920	12850	12850	12850	12850	0
167	20241224	184600	498712920	12850	12850	12850	12850	0
168	20241224	184500	498712920	12850	12850	12850	12850	0
169	20241224	184400	498712920	12850	12850	12850	12850	0
170	20241224	184300	498712920	12850	12850	12850	12850	0
171	20241224	184200	498712920	12850	12850	12850	12850	0
172	20241224	184100	498712920	12850	12850	12850	12850	0
173	20241224	184000	498712920	12850	12850	12850	12850	0
174	20241224	183900	498712920	12850	12850	12850	12850	0
175	20241224	183800	498712920	12850	12850	12850	12850	0
176	20241224	183700	498712920	12850	12850	12850	12850	0
177	20241224	183600	498712920	12850	12850	12850	12850	0
178	20241224	183500	498712920	12850	12850	12850	12850	0
179	20241224	183400	498712920	12850	12850	12850	12850	0
180	20241224	183300	498712920	12850	12850	12850	12850	0
181	20241224	183200	498712920	12850	12850	12850	12850	0
182	20241224	183100	498712920	12850	12850	12850	12850	523
183	20241224	183000	498712920	12850	12850	12850	12850	0
184	20241224	182900	498712920	12850	12850	12850	12850	0
185	20241224	182800	498712920	12850	12850	12850	12850	0
186	20241224	182700	498712920	12850	12850	12850	12850	0
187	20241224	182600	498712920	12850	12850	12850	12850	0
188	20241224	182500	498712920	12850	12850	12850	12850	0
189	20241224	182400	498712920	12850	12850	12850	12850	0
190	20241224	182300	498712920	12850	12850	12850	12850	0
191	20241224	182200	498712920	12850	12850	12850	12850	0
192	20241224	182100	498712920	12850	12850	12850	12850	0
193	20241224	182000	498712920	12850	12850	12850	12850	0
194	20241224	181900	498712920	12850	12850	12850	12850	0
195	20241224	181800	498712920	12850	12850	12850	12850	0
196	20241224	181700	498712920	12850	12850	12850	12850	0
197	20241224	181600	498712920	12850	12850	12850	12850	0
198	20241224	181500	498712920	12850	12850	12850	12850	0
199	20241224	181400	498712920	12850	12850	12850	12850	0
200	20241224	181300	498712920	12850	12850	12850	12850	0
201	20241224	181200	498712920	12850	12850	12850	12850	0
202	20241224	181100	498712920	12850	12850	12850	12850	0
203	20241224	181000	498712920	12850	12850	12850	12850	0
204	20241224	180900	498712920	12850	12850	12850	12850	0
205	20241224	180800	498712920	12850	12850	12850	12850	0
206	20241224	180700	498712920	12850	12850	12850	12850	0
207	20241224	180600	498712920	12850	12850	12850	12850	0
208	20241224	180500	498712920	12850	12850	12850	12850	0
209	20241224	180400	498712920	12850	12850	12850	12850	0
210	20241224	180300	498712920	12850	12850	12850	12850	0
211	20241224	180200	498712920	12850	12850	12850	12850	0
212	20241224	180100	498712920	12850	12850	12850	12850	523
213	20241224	180000	498712920	12850	12850	12850	12850	0
214	20241224	175900	498712920	12850	12850	12850	12850	0
215	20241224	175800	498712920	12850	12850	12850	12850	0
216	20241224	175700	498712920	12850	12850	12850	12850	0
217	20241224	175600	498712920	12850	12850	12850	12850	0
218	20241224	175500	498712920	12850	12850	12850	12850	0
219	20241224	175400	498712920	12850	12850	12850	12850	0
220	20241224	175300	498712920	12850	12850	12850	12850	0
221	20241224	175200	498712920	12850	12850	12850	12850	0
222	20241224	175100	498712920	12850	12850	12850	12850	0
223	20241224	175000	498712920	12850	12850	12850	12850	0
224	20241224	174900	498712920	12850	12850	12850	12850	0
225	20241224	174800	498712920	12850	12850	12850	12850	0
226	20241224	174700	498712920	12850	12850	12850	12850	0
227	20241224	174600	498712920	12850	12850	12850	12850	0
228	20241224	174500	498712920	12850	12850	12850	12850	0
229	20241224	174400	498712920	12850	12850	12850	12850	0
230	20241224	174300	498712920	12850	12850	12850	12850	0
231	20241224	174200	498712920	12850	12850	12850	12850	0
232	20241224	174100	498712920	12850	12850	12850	12850	0
233	20241224	174000	498712920	12850	12850	12850	12850	0
234	20241224	173900	498712920	12850	12850	12850	12850	0
235	20241224	173800	498712920	12850	12850	12850	12850	0
236	20241224	173700	498712920	12850	12850	12850	12850	0
237	20241224	173600	498712920	12850	12850	12850	12850	0
238	20241224	173500	498712920	12850	12850	12850	12850	0
239	20241224	173400	498712920	12850	12850	12850	12850	0
240	20241224	173300	498712920	12850	12850	12850	12850	0
241	20241224	173200	498712920	12850	12850	12850	12850	0
242	20241224	173100	498712920	12850	12850	12850	12850	523
243	20241224	173000	498712920	12850	12850	12850	12850	0
244	20241224	172900	498712920	12850	12850	12850	12850	0
245	20241224	172800	498712920	12850	12850	12850	12850	0
246	20241224	172700	498712920	12850	12850	12850	12850	0
247	20241224	172600	498712920	12850	12850	12850	12850	0
248	20241224	172500	498712920	12850	12850	12850	12850	0
249	20241224	172400	498712920	12850	12850	12850	12850	0
250	20241224	172300	498712920	12850	12850	12850	12850	0
251	20241224	172200	498712920	12850	12850	12850	12850	0
252	20241224	172100	498712920	12850	12850	12850	12850	0
253	20241224	172000	498712920	12850	12850	12850	12850	0
254	20241224	171900	498712920	12850	12850	12850	12850	0
255	20241224	171800	498712920	12850	12850	12850	12850	0
256	20241224	171700	498712920	12850	12850	12850	12850	0
257	20241224	171600	498712920	12850	12850	12850	12850	0
258	20241224	171500	498712920	12850	12850	12850	12850	0
259	20241224	171400	498712920	12850	12850	12850	12850	0
260	20241224	171300	498712920	12850	12850	12850	12850	0
261	20241224	171200	498712920	12850	12850	12850	12850	0
262	20241224	171100	498712920	12850	12850	12850	12850	0
263	20241224	171000	498712920	12850	12850	12850	12850	0
264	20241224	170900	498712920	12850	12850	12850	12850	0
265	20241224	170800	498712920	12850	12850	12850	12850	0
266	20241224	170700	498712920	12850	12850	12850	12850	0
267	20241224	170600	498712920	12850	12850	12850	12850	0
268	20241224	170500	498712920	12850	12850	12850	12850	0
269	20241224	170400	498712920	12850	12850	12850	12850	0
270	20241224	170300	498712920	12850	12850	12850	12850	0
271	20241224	170200	498712920	12850	12850	12850	12850	0
272	20241224	170100	498712920	12850	12850	12850	12850	523
273	20241224	170000	498712920	12850	12850	12850	12850	0
274	20241224	165900	498712920	12850	12850	12850	12850	0
275	20241224	165800	498712920	12850	12850	12850	12850	0
276	20241224	165700	498712920	12850	12850	12850	12850	0
277	20241224	165600	498712920	12850	12850	12850	12850	0
278	20241224	165500	498712920	12850	12850	12850	12850	0
279	20241224	165400	498712920	12850	12850	12850	12850	0
280	20241224	165300	498712920	12850	12850	12850	12850	0
281	20241224	165200	498712920	12850	12850	12850	12850	0
282	20241224	165100	498712920	12850	12850	12850	12850	0
283	20241224	165000	498712920	12850	12850	12850	12850	0
284	20241224	164900	498712920	12850	12850	12850	12850	0
285	20241224	164800	498712920	12850	12850	12850	12850	0
286	20241224	164700	498712920	12850	12850	12850	12850	0
287	20241224	164600	498712920	12850	12850	12850	12850	0
288	20241224	164500	498712920	12850	12850	12850	12850	0
289	20241224	164400	498712920	12850	12850	12850	12850	0
290	20241224	164300	498712920	12850	12850	12850	12850	0
291	20241224	164200	498712920	12850	12850	12850	12850	0
292	20241224	164100	498712920	12850	12850	12850	12850	0
293	20241224	164000	498712920	12850	12850	12850	12850	0
294	20241224	163900	498712920	12850	12850	12850	12850	0
295	20241224	163800	498712920	12850	12850	12850	12850	0
296	20241224	163700	498712920	12850	12850	12850	12850	0
297	20241224	163600	498712920	12850	12850	12850	12850	0
298	20241224	163500	498712920	12850	12850	12850	12850	0
299	20241224	163400	498712920	12850	12850	12850	12850	0
300	20241224	163300	498712920	12850	12850	12850	12850	0
301	20241224	163200	498712920	12850	12850	12850	12850	0
302	20241224	163100	498712920	12850	12850	12850	12850	523
303	20241224	163000	498712920	12850	12850	12850	12850	0
304	20241224	162900	498712920	12850	12850	12850	12850	0
305	20241224	162800	498712920	12850	12850	12850	12850	0
306	20241224	162700	498712920	12850	12850	12850	12850	0
307	20241224	162600	498712920	12850	12850	12850	12850	0
308	20241224	162500	498712920	12850	12850	12850	12850	0
309	20241224	162400	498712920	12850	12850	12850	12850	0
310	20241224	162300	498712920	12850	12850	12850	12850	0
311	20241224	162200	498712920	12850	12850	12850	12850	0
312	20241224	162100	498712920	12850	12850	12850	12850	0
313	20241224	162000	498712920	12850	12850	12850	12850	0
314	20241224	161900	498712920	12850	12850	12850	12850	0
315	20241224	161800	498712920	12850	12850	12850	12850	0
316	20241224	161700	498712920	12850	12850	12850	12850	0
317	20241224	161600	498712920	12850	12850	12850	12850	0
318	20241224	161500	498712920	12850	12850	12850	12850	0
319	20241224	161400	498712920	12850	12850	12850	12850	0
320	20241224	161300	498712920	12850	12850	12850	12850	0
321	20241224	161200	498712920	12850	12850	12850	12850	0
322	20241224	161100	498712920	12850	12850	12850	12850	0
323	20241224	161000	498712920	12850	12850	12850	12850	0
324	20241224	160900	498712920	12850	12850	12850	12850	0
325	20241224	160800	498712920	12850	12850	12850	12850	0
326	20241224	160700	498712920	12850	12850	12850	12850	0
327	20241224	160600	498712920	12850	12850	12850	12850	0
328	20241224	160500	498712920	12850	12850	12850	12850	0
329	20241224	160400	498712920	12850	12850	12850	12850	0
330	20241224	160300	498712920	12850	12850	12850	12850	0
331	20241224	160200	498712920	12850	12850	12850	12850	0
332	20241224	160100	498712920	12850	12850	12850	12850	523
333	20241224	160000	498712920	12850	12850	12850	12850	0
334	20241224	155900	498712920	12850	12850	12850	12850	0
335	20241224	155800	498712920	12850	12850	12850	12850	0
336	20241224	155700	498712920	12850	12850	12850	12850	0
337	20241224	155600	498712920	12850	12850	12850	12850	0
338	20241224	155500	498712920	12850	12850	12850	12850	0
339	20241224	155400	498712920	12850	12850	12850	12850	0
340	20241224	155300	498712920	12850	12850	12850	12850	0
341	20241224	155200	498712920	12850	12850	12850	12850	0
342	20241224	155100	498712920	12850	12850	12850	12850	0
343	20241224	155000	498712920	12850	12850	12850	12850	0
344	20241224	154900	498712920	12850	12850	12850	12850	0
345	20241224	154800	498712920	12850	12850	12850	12850	0
346	20241224	154700	498712920	12850	12850	12850	12850	0
347	20241224	154600	498712920	12850	12850	12850	12850	0
348	20241224	154500	498712920	12850	12850	12850	12850	0
349	20241224	154400	498712920	12850	12850	12850	12850	0
350	20241224	154300	498712920	12850	12850	12850	12850	0
351	20241224	154200	498712920	12850	12850	12850	12850	0
352	20241224	154100	498712920	12850	12850	12850	12850	0
353	20241224	154000	498712920	12850	12850	12850	12850	0
354	20241224	153900	498712920	12850	12850	12850	12850	0
355	20241224	153800	498712920	12850	12850	12850	12850	0
356	20241224	153700	498712920	12850	12850	12850	12850	0
357	20241224	153600	498712920	12850	12850	12850	12850	0
358	20241224	153500	498712920	12850	12850	12850	12850	0
359	20241224	153400	498712920	12850	12850	12850	12850	0
360	20241224	153300	498712920	12850	12850	12850	12850	0
361	20241224	153200	498712920	12850	12850	12850	12850	0
362	20241224	153100	498712920	12850	12850	12850	12850	523
363	20241224	153000	498712920	12850	12850	12850	12850	523
364	20241224	152900	491992370	12850	12850	12850	12850	0
365	20241224	152800	491992370	12850	12850	12850	12850	0
366	20241224	152700	491992370	12850	12850	12850	12850	0
367	20241224	152600	491992370	12850	12850	12850	12850	0
368	20241224	152500	491992370	12850	12850	12850	12850	0
369	20241224	152400	491992370	12850	12850	12850	12850	0
370	20241224	152300	491992370	12850	12850	12850	12850	0
371	20241224	152200	491992370	12850	12850	12850	12850	0
372	20241224	152100	491992370	12850	12850	12850	12850	0
373	20241224	152000	491992370	12850	12850	12850	12850	0
374	20241224	151900	491992370	12850	12840	12850	12840	8
375	20241224	151800	491889600	12840	12840	12840	12840	21
376	20241224	151700	491619960	12840	12850	12850	12840	117
377	20241224	151600	490116980	12840	12850	12850	12810	474
378	20241224	151500	484044440	12850	12850	12850	12850	3
379	20241224	151400	484005890	12840	12810	12840	12810	50
380	20241224	151300	483364500	12810	12810	12810	12810	11
381	20241224	151200	483223590	12810	12810	12810	12810	11
382	20241224	151100	483082680	12810	12810	12810	12810	11
383	20241224	151000	482941770	12850	12850	12850	12850	0
384	20241224	150900	482941770	12850	12850	12850	12850	39
385	20241224	150800	482440620	12810	12820	12820	12810	29
386	20241224	150700	482069030	12820	12820	12820	12820	11
387	20241224	150600	481928010	12820	12820	12820	12820	22
388	20241224	150500	481645970	12820	12820	12820	12820	11
389	20241224	150400	481504950	12820	12820	12820	12820	12
390	20241224	150300	481351110	12840	12840	12840	12840	0
391	20241224	150200	481351110	12840	12840	12840	12830	506
392	20241224	150100	474854130	12870	12870	12870	12870	55
393	20241224	150000	474146280	12820	12820	12820	12820	11
394	20241224	145900	474005260	12820	12820	12820	12820	34
395	20241224	145800	473569380	12820	12820	12820	12820	11
396	20241224	145700	473428360	12820	12850	12850	12820	22
397	20241224	145600	473145750	12850	12850	12850	12850	11
398	20241224	145500	473004400	12850	12850	12850	12850	0
399	20241224	145400	473004400	12850	12850	12850	12850	0
400	20241224	145300	473004400	12850	12800	12850	12800	78
401	20241224	145200	472002650	12800	12800	12800	12800	12
402	20241224	145100	471849050	12800	12800	12800	12800	22
403	20241224	145000	471567450	12850	12800	12850	12800	21
404	20241224	144900	471298150	12800	12800	12800	12800	124
405	20241224	144800	469710950	12800	12800	12800	12800	22
406	20241224	144700	469429350	12800	12850	12850	12800	12
407	20241224	144600	469275700	12800	12800	12800	12800	11
408	20241224	144500	469134900	12800	12800	12800	12800	30
409	20241224	144400	468750900	12800	12800	12800	12800	11
410	20241224	144300	468610100	12800	12800	12800	12800	22
411	20241224	144200	468328500	12810	12810	12810	12810	313
412	20241224	144100	464318970	12810	12810	12810	12810	11
413	20241224	144000	464178060	12810	12810	12810	12810	33
414	20241224	143900	463755330	12870	12810	12870	12810	31
415	20241224	143800	463357020	12810	12810	12810	12810	11
416	20241224	143700	463216110	12810	12810	12810	12810	22
417	20241224	143600	462934290	12810	12810	12810	12810	11
418	20241224	143500	462793380	12810	12810	12810	12810	11
419	20241224	143400	462652470	12810	12810	12810	12810	22
420	20241224	143300	462370650	12810	12810	12810	12810	11
421	20241224	143200	462229740	12810	12810	12810	12810	11
422	20241224	143100	462088830	12810	12810	12810	12810	23
423	20241224	143000	461794200	12810	12810	12810	12810	97
424	20241224	142900	460551630	12810	12810	12810	12810	11
425	20241224	142800	460410720	12810	12810	12870	12810	23
426	20241224	142700	460116030	12810	12810	12810	12810	312
427	20241224	142600	456119310	12810	12810	12810	12810	22
428	20241224	142500	455837490	12810	12810	12810	12810	11
429	20241224	142400	455696580	12810	12810	12810	12810	11
430	20241224	142300	455555670	12810	12810	12810	12810	22
431	20241224	142200	455273850	12810	12810	12810	12810	11
432	20241224	142100	455132940	12810	12810	12810	12810	11
433	20241224	142000	454992030	12810	12810	12810	12810	22
434	20241224	141900	454710210	12810	12810	12810	12810	12
435	20241224	141800	454556490	12810	12810	12810	12810	11
436	20241224	141700	454415580	12810	12820	12820	12810	22
437	20241224	141600	454133750	12810	12810	12810	12810	11
438	20241224	141500	453992840	12810	12810	12810	12810	14
439	20241224	141400	453813500	12810	12810	12810	12810	11
440	20241224	141300	453672590	12850	12850	12850	12850	19
441	20241224	141200	453428440	12850	12850	12850	12850	4
442	20241224	141100	453377040	12850	12850	12850	12850	11
443	20241224	141000	453235690	12880	12880	12880	12880	0
444	20241224	140900	453235690	12880	12880	12880	12880	0
445	20241224	140800	453235690	12880	12870	12880	12870	33
446	20241224	140700	452810970	12870	12870	12870	12870	44
447	20241224	140600	452244690	12870	12870	12870	12870	15
448	20241224	140500	452051640	12870	12870	12870	12870	0
449	20241224	140400	452051640	12870	12860	12870	12860	36
450	20241224	140300	451588670	12860	12860	12860	12860	47
451	20241224	140200	450984250	12860	12860	12860	12860	18
452	20241224	140100	450752770	12860	12860	12860	12860	0
453	20241224	140000	450752770	12860	12860	12860	12860	0
454	20241224	135900	450752770	12860	12860	12860	12860	89
455	20241224	135800	449608230	12860	12860	12860	12860	1
456	20241224	135700	449595370	12850	12850	12850	12850	0
457	20241224	135600	449595370	12850	12850	12850	12850	0
458	20241224	135500	449595370	12850	12850	12850	12850	71
459	20241224	135400	448683020	12850	12850	12850	12850	0
460	20241224	135300	448683020	12850	12840	12850	12840	87
461	20241224	135200	447565410	12840	12840	12840	12840	176
462	20241224	135100	445305570	12800	12790	12800	12790	22
463	20241224	135000	445024080	12790	12790	12790	12780	240
464	20241224	134900	441954700	12790	12790	12790	12790	11
465	20241224	134800	441814010	12780	12780	12840	12780	32
466	20241224	134700	441404450	12780	12780	12780	12780	11
467	20241224	134600	441263870	12780	12780	12780	12780	11
468	20241224	134500	441123290	12780	12780	12790	12780	22
469	20241224	134400	440842120	12780	12780	12780	12780	11
470	20241224	134300	440701540	12780	12780	12780	12780	11
471	20241224	134200	440560960	12780	12780	12780	12780	22
472	20241224	134100	440279800	12780	12790	12790	12780	11
473	20241224	134000	440139180	12780	12780	12780	12780	11
474	20241224	133900	439998600	12770	12780	12840	12770	23
475	20241224	133800	439704640	12780	12780	12780	12780	11
476	20241224	133700	439564060	12780	12780	12780	12780	11
477	20241224	133600	439423480	12780	12780	12780	12780	23
478	20241224	133500	439129540	12780	12790	12790	12780	11
479	20241224	133400	438988860	12790	12790	12790	12790	11
480	20241224	133300	438848170	12790	12800	12800	12790	22
481	20241224	133200	438566740	12770	12770	12770	12770	0
482	20241224	133100	438566740	12770	12770	12770	12770	0
483	20241224	133000	438566740	12770	12770	12770	12770	0
484	20241224	132900	438566740	12770	12770	12770	12770	0
485	20241224	132800	438566740	12770	12770	12770	12770	0
486	20241224	132700	438566740	12770	12770	12770	12770	20
487	20241224	132600	438311340	12770	12770	12770	12770	0
488	20241224	132500	438311340	12770	12770	12770	12770	0
489	20241224	132400	438311340	12770	12770	12770	12770	24
490	20241224	132300	438004860	12800	12780	12800	12770	392
491	20241224	132200	432997700	12790	12790	12800	12780	436
492	20241224	132100	427421520	12790	12810	12810	12790	536
493	20241224	132000	420557940	12810	12810	12810	12810	11
494	20241224	131900	420417030	12810	12810	12810	12810	11
495	20241224	131800	420276120	12810	12820	12820	12810	22
496	20241224	131700	419994250	12810	12810	12810	12810	11
497	20241224	131600	419853340	12810	12810	12810	12810	11
498	20241224	131500	419712430	12810	12810	12810	12810	22
499	20241224	131400	419430610	12810	12820	12820	12810	11
500	20241224	131300	419289600	12800	12800	12800	12800	0
501	20241224	131200	419289600	12800	12800	12800	12800	0
502	20241224	131100	419289600	12800	12830	12830	12800	413
503	20241224	131000	413997940	12830	12830	12830	12830	108
504	20241224	130900	412612300	12830	12830	12830	12830	35
505	20241224	130800	412163250	12830	12830	12830	12830	82
506	20241224	130700	411111190	12830	12830	12830	12830	11
507	20241224	130600	410970060	12830	12830	12830	12830	11
508	20241224	130500	410828930	12830	12830	12830	12830	22
509	20241224	130400	410546670	12830	12830	12830	12830	12
510	20241224	130300	410392710	12830	12830	12830	12830	11
511	20241224	130200	410251580	12830	12830	12830	12830	22
512	20241224	130100	409969320	12830	12830	12830	12830	11
513	20241224	130000	409828190	12870	12820	12870	12820	12
514	20241224	125900	409674300	12820	12820	12820	12820	12
515	20241224	125800	409520460	12820	12820	12820	12820	22
516	20241224	125700	409238420	12830	12830	12830	12830	14
517	20241224	125600	409058800	12860	12860	12860	12860	1
518	20241224	125500	409045940	12870	12870	12870	12870	0
519	20241224	125400	409045940	12870	12870	12870	12870	4
520	20241224	125300	408994460	12870	12870	12870	12870	0
521	20241224	125200	408994460	12870	12870	12870	12870	0
522	20241224	125100	408994460	12870	12870	12870	12870	0
523	20241224	125000	408994460	12870	12870	12870	12870	100
524	20241224	124900	407707460	12870	12890	12890	12820	13
525	20241224	124800	407540680	12820	12820	12890	12820	23
526	20241224	124700	407245750	12890	12820	12890	12820	12
527	20241224	124600	407091840	12890	12830	12890	12820	24
528	20241224	124500	406783910	12820	12820	12820	12820	11
529	20241224	124400	406642890	12820	12820	12820	12820	22
530	20241224	124300	406360850	12890	12820	12890	12820	12
531	20241224	124200	406206940	12820	12890	12890	12820	12
532	20241224	124100	406053030	12820	12820	12820	12820	22
533	20241224	124000	405770990	12820	12820	12820	12820	11
534	20241224	123900	405629970	12820	12820	12820	12820	11
535	20241224	123800	405488950	12820	12820	12910	12820	23
536	20241224	123700	405194000	12820	12820	12820	12820	11
537	20241224	123600	405052980	12820	12830	12830	12820	11
538	20241224	123500	404911880	12830	12830	12830	12830	55
539	20241224	123400	404206230	12830	12840	12950	12830	23
540	20241224	123300	403910860	12840	12840	12840	12840	11
541	20241224	123200	403769620	12840	12840	12840	12840	11
542	20241224	123100	403628380	12840	12840	12950	12840	139
543	20241224	123000	401843510	12840	12840	12840	12840	11
544	20241224	122900	401702270	12950	12840	12950	12840	12
545	20241224	122800	401548080	12840	12840	12840	12840	22
546	20241224	122700	401265600	12840	12840	12840	12840	11
547	20241224	122600	401124360	12840	12840	12840	12840	11
548	20241224	122500	400983120	12840	12840	12840	12840	22
549	20241224	122400	400700640	12840	12840	12840	12840	11
550	20241224	122300	400559400	12840	12840	12840	12840	11
551	20241224	122200	400418160	12840	12840	12840	12840	11
552	20241224	122100	400276920	12850	12900	12900	12850	20
553	20241224	122000	400019610	12900	12900	12900	12900	11
554	20241224	121900	399877710	12900	12900	12900	12900	11
555	20241224	121800	399735810	12900	12900	12900	12900	0
556	20241224	121700	399735810	12900	12900	12900	12900	0
557	20241224	121600	399735810	12900	12900	12900	12900	4
558	20241224	121500	399684210	12900	12890	12900	12890	124
559	20241224	121400	398085590	12890	12850	12890	12840	111
560	20241224	121300	396655310	12850	12850	12850	12850	11
561	20241224	121200	396513960	12850	12860	12860	12850	11
562	20241224	121100	396372580	12860	12870	12870	12860	624
563	20241224	121000	388341810	12870	12870	12870	12870	11
564	20241224	120900	388200240	12880	12880	12880	12880	63
565	20241224	120800	387388800	12880	12880	12880	12880	22
566	20241224	120700	387105440	12880	12880	12880	12880	11
567	20241224	120600	386963760	12880	12880	12880	12880	11
568	20241224	120500	386822080	12880	12880	12880	12880	11
569	20241224	120400	386680400	12880	12880	12880	12880	22
570	20241224	120300	386397040	12880	12880	12880	12880	11
571	20241224	120200	386255360	12880	12880	12880	12880	11
572	20241224	120100	386113680	12880	12880	12880	12880	22
573	20241224	120000	385830320	12900	12900	12900	12900	0
574	20241224	115900	385830320	12900	12900	12900	12900	0
575	20241224	115800	385830320	12900	12900	12900	12900	0
576	20241224	115700	385830320	12900	12900	12900	12900	0
577	20241224	115600	385830320	12900	12900	12900	12900	0
578	20241224	115500	385830320	12900	12900	12900	12900	0
579	20241224	115400	385830320	12900	12900	12900	12900	0
580	20241224	115300	385830320	12900	12870	12900	12870	106
581	20241224	115200	384463250	12870	12870	12880	12870	445
582	20241224	115100	378735220	12870	12910	12910	12870	868
583	20241224	115000	367538130	12900	12950	12950	12900	23
584	20241224	114900	367240830	12900	12900	12900	12900	11
585	20241224	114800	367098930	12910	12910	12910	12910	22
586	20241224	114700	366814910	12910	12910	12910	12910	16
587	20241224	114600	366608350	12950	12950	12950	12950	0
588	20241224	114500	366608350	12950	12990	12990	12950	906
589	20241224	114400	354875610	12950	12990	12990	12950	96
590	20241224	114300	353632370	12950	12950	12950	12950	0
591	20241224	114200	353632370	12950	12950	12950	12950	21
592	20241224	114100	353360420	12950	12950	12950	12950	0
593	20241224	114000	353360420	12950	12950	12950	12950	46
594	20241224	113900	352764720	12910	12910	12910	12910	25
595	20241224	113800	352441970	12900	12900	12900	12900	75
596	20241224	113700	351474470	12880	12870	12880	12870	91
597	20241224	113600	350302620	12870	12870	12870	12870	50
598	20241224	113500	349659120	12860	12860	12860	12860	0
599	20241224	113400	349659120	12860	12860	12860	12860	0
600	20241224	113300	349659120	12860	12860	12860	12860	36
601	20241224	113200	349196160	12860	12860	12860	12860	11
602	20241224	113100	349054700	12860	12850	12860	12850	32
603	20241224	113000	348643210	12840	12840	12840	12840	0
604	20241224	112900	348643210	12840	12840	12840	12840	1
605	20241224	112800	348630370	12830	12830	12830	12830	24
606	20241224	112700	348322450	12830	12830	12830	12830	20
607	20241224	112600	348065850	12830	12830	12830	12830	54
608	20241224	112500	347373030	12820	12820	12820	12820	22
609	20241224	112400	347090990	12820	12820	12830	12820	55
610	20241224	112300	346385880	12820	12820	12820	12820	11
611	20241224	112200	346244860	12820	12820	12820	12820	0
612	20241224	112100	346244860	12820	12820	12820	12820	44
613	20241224	112000	345680780	12820	12820	12820	12820	0
614	20241224	111900	345680780	12820	12820	12820	12820	45
615	20241224	111800	345103880	12820	12820	12820	12820	73
616	20241224	111700	344168020	12810	12810	12810	12810	11
617	20241224	111600	344027110	12810	12840	12840	12810	866
618	20241224	111500	332916180	12840	12850	12850	12840	252
619	20241224	111400	329678250	12850	12850	12850	12850	11
620	20241224	111300	329536900	12860	12860	12860	12860	11
621	20241224	111200	329395440	12850	12860	12860	12850	11
622	20241224	111100	329253990	12850	12850	12860	12850	22
623	20241224	111000	328971280	12850	12850	12850	12850	11
624	20241224	110900	328829930	12840	12850	12850	12840	11
625	20241224	110800	328688590	12840	12850	12850	12840	11
626	20241224	110700	328547250	12840	12850	12850	12840	22
627	20241224	110600	328264580	12850	12850	12850	12850	11
628	20241224	110500	328123230	12850	12850	12850	12840	21
629	20241224	110400	327853390	12840	12840	12840	12840	32
630	20241224	110300	327442510	12830	12830	12830	12830	11
631	20241224	110200	327301380	12820	12830	12830	12820	11
632	20241224	110100	327160310	12820	12830	12830	12820	11
633	20241224	110000	327019190	12820	12840	12840	12820	211
634	20241224	105900	324312070	12840	12880	12880	12830	273
635	20241224	105800	320806100	12950	12950	12950	12950	2
636	20241224	105700	320780200	12870	12870	12890	12870	153
637	20241224	105600	318810910	12870	12840	12870	12840	70
638	20241224	105500	317910670	12840	12840	12840	12840	12
639	20241224	105400	317756590	12850	12870	12870	12850	170
640	20241224	105300	315569190	12880	12890	12890	12880	7
641	20241224	105200	315479000	12890	12880	12900	12880	26
642	20241224	105100	315143950	12880	12910	12910	12880	423
643	20241224	105000	309687210	12900	12910	12910	12900	211
644	20241224	104900	306964430	12910	12920	12920	12910	11
645	20241224	104800	306822400	12930	12940	12940	12930	22
646	20241224	104700	306537730	12940	12940	12940	12940	11
647	20241224	104600	306395390	12940	12950	12950	12940	112
648	20241224	104500	304945270	12950	12950	12950	12950	11
649	20241224	104400	304802820	12950	12950	12950	12950	24
650	20241224	104300	304492020	12950	12950	12950	12950	11
651	20241224	104200	304349570	12960	12960	12960	12960	49
652	20241224	104100	303714530	12960	12970	12970	12960	22
653	20241224	104000	303429400	12970	12970	12970	12970	11
654	20241224	103900	303286730	12970	12970	12970	12970	0
655	20241224	103800	303286730	12970	13050	13050	12970	4
656	20241224	103700	303234770	13090	13090	13090	13090	0
657	20241224	103600	303234770	13090	13090	13090	13090	1
658	20241224	103500	303221680	12960	13000	13000	12960	12
659	20241224	103400	303065960	12990	12960	12990	12960	104
660	20241224	103300	301718060	12950	12960	12960	12950	67
661	20241224	103200	300850360	12950	12950	12950	12950	0
662	20241224	103100	300850360	12950	12950	12950	12950	0
663	20241224	103000	300850360	12950	12950	12950	12950	10
664	20241224	102900	300720860	12950	12950	12950	12950	89
665	20241224	102800	299568310	13000	13000	13000	13000	0
666	20241224	102700	299568310	13000	13000	13000	13000	0
667	20241224	102600	299568310	13000	13000	13000	13000	0
668	20241224	102500	299568310	13000	13000	13000	13000	0
669	20241224	102400	299568310	13000	13000	13000	13000	1
670	20241224	102300	299555310	13000	13010	13010	13000	88
671	20241224	102200	298411070	13000	13000	13000	13000	163
672	20241224	102100	296292070	13000	13000	13000	13000	158
673	20241224	102000	294238070	13000	13000	13000	13000	244
674	20241224	101900	291066070	13000	12960	13000	12960	277
675	20241224	101800	287475750	12960	12960	12960	12960	75
676	20241224	101700	286503750	12960	12960	12960	12960	26
677	20241224	101600	286166790	12960	12960	12960	12960	63
678	20241224	101500	285350310	12960	12960	12960	12960	4
679	20241224	101400	285298470	12960	12960	12960	12960	10
680	20241224	101300	285168870	12960	12960	12960	12960	1
681	20241224	101200	285155910	12950	12950	12950	12950	9
682	20241224	101100	285039360	12950	12960	12960	12950	50
683	20241224	101000	284391810	12960	12960	12960	12960	0
684	20241224	100900	284391810	12960	13000	13000	12960	128
685	20241224	100800	282732170	12970	12970	12970	12970	0
686	20241224	100700	282732170	12970	12970	12970	12970	0
687	20241224	100600	282732170	12970	12970	12970	12970	14
688	20241224	100500	282550590	12980	12980	12980	12980	1
689	20241224	100400	282537610	12980	12980	12980	12980	0
690	20241224	100300	282537610	12980	12980	12980	12980	0
691	20241224	100200	282537610	12980	12980	12980	12980	1
692	20241224	100100	282524630	13000	13000	13000	13000	0
693	20241224	100000	282524630	13000	13000	13000	13000	81
694	20241224	095900	281471630	12990	12990	12990	12990	123
695	20241224	095800	279873860	12970	12980	12980	12970	505
696	20241224	095700	273319120	12990	12990	12990	12990	5
697	20241224	095600	273254170	13000	13010	13010	13000	295
698	20241224	095500	269418960	13010	13050	13050	13010	56
699	20241224	095400	268690200	13010	13010	13010	13010	0
700	20241224	095300	268690200	13010	13060	13060	13010	549
701	20241224	095200	261545200	13060	13060	13060	13060	0
702	20241224	095100	261545200	13060	13100	13100	13060	2167
703	20241224	095000	233173920	13100	13120	13120	13100	484
704	20241224	094900	226828290	13120	13120	13120	13120	30
705	20241224	094800	226434690	13120	13120	13120	13120	6
706	20241224	094700	226355970	13120	13120	13120	13120	42
707	20241224	094600	225804930	13120	13120	13120	13120	0
708	20241224	094500	225804930	13120	13130	13130	13120	93
709	20241224	094400	224584750	13140	13140	13140	13140	53
710	20241224	094300	223888330	13190	13190	13190	13190	4
711	20241224	094200	223835570	13140	13200	13200	13140	4
712	20241224	094100	223782830	13210	13210	13210	13210	6
713	20241224	094000	223703570	13140	13140	13140	13140	30
714	20241224	093900	223309370	13140	13140	13140	13130	69
715	20241224	093800	222403100	13140	13140	13140	13140	0
716	20241224	093700	222403100	13140	13140	13140	13140	0
717	20241224	093600	222403100	13140	13140	13140	13140	0
718	20241224	093500	222403100	13140	13140	13140	13140	0
719	20241224	093400	222403100	13140	13200	13200	13140	203
720	20241224	093300	219735440	13210	13210	13210	13210	0
721	20241224	093200	219735440	13210	13210	13210	13210	1
722	20241224	093100	219722230	13220	13220	13220	13220	0
723	20241224	093000	219722230	13220	13220	13220	13220	0
724	20241224	092900	219722230	13220	13210	13220	13210	34
725	20241224	092800	219272760	13220	13220	13220	13220	0
726	20241224	092700	219272760	13220	13220	13220	13220	0
727	20241224	092600	219272760	13220	13210	13220	13210	213
728	20241224	092500	216458520	13130	13130	13130	13130	75
729	20241224	092400	215473770	13130	13140	13140	13130	17
730	20241224	092300	215250540	13120	13190	13190	13120	439
731	20241224	092200	209485720	13190	13190	13190	13190	30
732	20241224	092100	209090020	13190	13210	13250	13190	305
733	20241224	092000	205061750	13220	13220	13220	13210	151
734	20241224	091900	203065950	13220	13240	13240	13220	1139
735	20241224	091800	187997580	13250	13260	13260	13250	17
736	20241224	091700	187772310	13260	13280	13280	13260	197
737	20241224	091600	185158330	13280	13280	13330	13280	2291
738	20241224	091500	154692760	13270	13260	13270	13260	1301
739	20241224	091400	137437310	13250	13250	13250	13250	438
740	20241224	091300	131633810	13270	13210	13280	13210	1412
741	20241224	091200	112914510	13200	13150	13200	13120	990
742	20241224	091100	99868060	13170	13170	13170	13170	0
743	20241224	091000	99868060	13170	13020	13170	13020	1014
744	20241224	090900	86570890	13020	13060	13080	13020	301
745	20241224	090800	82635620	13020	13070	13070	13020	20
746	20241224	090700	82374980	13070	13080	13080	13050	1109
747	20241224	090600	67902050	13080	13050	13080	13050	757
748	20241224	090500	58020890	13050	13080	13080	13050	1223
749	20241224	090400	42054360	13060	13060	13080	13050	97
750	20241224	090300	40787620	13050	13040	13090	13040	389
751	20241224	090200	35712270	13020	12970	13030	12950	832
752	20241224	090100	24905950	12970	12970	12970	12970	13
753	20241224	090000	24737340	12940	12950	12970	12940	1635