KissMeData/271940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210300	1075148900	16900	16900	16900	16900	441
3	20241224	210200	1075148900	16900	16900	16900	16900	0
4	20241224	210100	1075148900	16900	16900	16900	16900	0
5	20241224	210000	1075148900	16900	16900	16900	16900	0
6	20241224	205900	1075148900	16900	16900	16900	16900	0
7	20241224	205800	1075148900	16900	16900	16900	16900	0
8	20241224	205700	1075148900	16900	16900	16900	16900	0
9	20241224	205600	1075148900	16900	16900	16900	16900	0
10	20241224	205500	1075148900	16900	16900	16900	16900	0
11	20241224	205400	1075148900	16900	16900	16900	16900	0
12	20241224	205300	1075148900	16900	16900	16900	16900	0
13	20241224	205200	1075148900	16900	16900	16900	16900	0
14	20241224	205100	1075148900	16900	16900	16900	16900	0
15	20241224	205000	1075148900	16900	16900	16900	16900	0
16	20241224	204900	1075148900	16900	16900	16900	16900	0
17	20241224	204800	1075148900	16900	16900	16900	16900	0
18	20241224	204700	1075148900	16900	16900	16900	16900	0
19	20241224	204600	1075148900	16900	16900	16900	16900	0
20	20241224	204500	1075148900	16900	16900	16900	16900	0
21	20241224	204400	1075148900	16900	16900	16900	16900	0
22	20241224	204300	1075148900	16900	16900	16900	16900	0
23	20241224	204200	1075148900	16900	16900	16900	16900	0
24	20241224	204100	1075148900	16900	16900	16900	16900	0
25	20241224	204000	1075148900	16900	16900	16900	16900	0
26	20241224	203900	1075148900	16900	16900	16900	16900	0
27	20241224	203800	1075148900	16900	16900	16900	16900	0
28	20241224	203700	1075148900	16900	16900	16900	16900	0
29	20241224	203600	1075148900	16900	16900	16900	16900	0
30	20241224	203500	1075148900	16900	16900	16900	16900	0
31	20241224	203400	1075148900	16900	16900	16900	16900	0
32	20241224	203300	1075148900	16900	16900	16900	16900	441
33	20241224	203200	1075148900	16900	16900	16900	16900	0
34	20241224	203100	1075148900	16900	16900	16900	16900	0
35	20241224	203000	1075148900	16900	16900	16900	16900	0
36	20241224	202900	1075148900	16900	16900	16900	16900	0
37	20241224	202800	1075148900	16900	16900	16900	16900	0
38	20241224	202700	1075148900	16900	16900	16900	16900	0
39	20241224	202600	1075148900	16900	16900	16900	16900	0
40	20241224	202500	1075148900	16900	16900	16900	16900	0
41	20241224	202400	1075148900	16900	16900	16900	16900	0
42	20241224	202300	1075148900	16900	16900	16900	16900	0
43	20241224	202200	1075148900	16900	16900	16900	16900	0
44	20241224	202100	1075148900	16900	16900	16900	16900	0
45	20241224	202000	1075148900	16900	16900	16900	16900	0
46	20241224	201900	1075148900	16900	16900	16900	16900	0
47	20241224	201800	1075148900	16900	16900	16900	16900	0
48	20241224	201700	1075148900	16900	16900	16900	16900	0
49	20241224	201600	1075148900	16900	16900	16900	16900	0
50	20241224	201500	1075148900	16900	16900	16900	16900	0
51	20241224	201400	1075148900	16900	16900	16900	16900	0
52	20241224	201300	1075148900	16900	16900	16900	16900	0
53	20241224	201200	1075148900	16900	16900	16900	16900	0
54	20241224	201100	1075148900	16900	16900	16900	16900	0
55	20241224	201000	1075148900	16900	16900	16900	16900	0
56	20241224	200900	1075148900	16900	16900	16900	16900	0
57	20241224	200800	1075148900	16900	16900	16900	16900	0
58	20241224	200700	1075148900	16900	16900	16900	16900	0
59	20241224	200600	1075148900	16900	16900	16900	16900	0
60	20241224	200500	1075148900	16900	16900	16900	16900	0
61	20241224	200400	1075148900	16900	16900	16900	16900	0
62	20241224	200300	1075148900	16900	16900	16900	16900	441
63	20241224	200200	1075148900	16900	16900	16900	16900	0
64	20241224	200100	1075148900	16900	16900	16900	16900	0
65	20241224	200000	1075148900	16900	16900	16900	16900	0
66	20241224	195900	1075148900	16900	16900	16900	16900	0
67	20241224	195800	1075148900	16900	16900	16900	16900	0
68	20241224	195700	1075148900	16900	16900	16900	16900	0
69	20241224	195600	1075148900	16900	16900	16900	16900	0
70	20241224	195500	1075148900	16900	16900	16900	16900	0
71	20241224	195400	1075148900	16900	16900	16900	16900	0
72	20241224	195300	1075148900	16900	16900	16900	16900	0
73	20241224	195200	1075148900	16900	16900	16900	16900	0
74	20241224	195100	1075148900	16900	16900	16900	16900	0
75	20241224	195000	1075148900	16900	16900	16900	16900	0
76	20241224	194900	1075148900	16900	16900	16900	16900	0
77	20241224	194800	1075148900	16900	16900	16900	16900	0
78	20241224	194700	1075148900	16900	16900	16900	16900	0
79	20241224	194600	1075148900	16900	16900	16900	16900	0
80	20241224	194500	1075148900	16900	16900	16900	16900	0
81	20241224	194400	1075148900	16900	16900	16900	16900	0
82	20241224	194300	1075148900	16900	16900	16900	16900	0
83	20241224	194200	1075148900	16900	16900	16900	16900	0
84	20241224	194100	1075148900	16900	16900	16900	16900	0
85	20241224	194000	1075148900	16900	16900	16900	16900	0
86	20241224	193900	1075148900	16900	16900	16900	16900	0
87	20241224	193800	1075148900	16900	16900	16900	16900	0
88	20241224	193700	1075148900	16900	16900	16900	16900	0
89	20241224	193600	1075148900	16900	16900	16900	16900	0
90	20241224	193500	1075148900	16900	16900	16900	16900	0
91	20241224	193400	1075148900	16900	16900	16900	16900	0
92	20241224	193300	1075148900	16900	16900	16900	16900	441
93	20241224	193200	1075148900	16900	16900	16900	16900	0
94	20241224	193100	1075148900	16900	16900	16900	16900	0
95	20241224	193000	1075148900	16900	16900	16900	16900	0
96	20241224	192900	1075148900	16900	16900	16900	16900	0
97	20241224	192800	1075148900	16900	16900	16900	16900	0
98	20241224	192700	1075148900	16900	16900	16900	16900	0
99	20241224	192600	1075148900	16900	16900	16900	16900	0
100	20241224	192500	1075148900	16900	16900	16900	16900	0
101	20241224	192400	1075148900	16900	16900	16900	16900	0
102	20241224	192300	1075148900	16900	16900	16900	16900	0
103	20241224	192200	1075148900	16900	16900	16900	16900	0
104	20241224	192100	1075148900	16900	16900	16900	16900	0
105	20241224	192000	1075148900	16900	16900	16900	16900	0
106	20241224	191900	1075148900	16900	16900	16900	16900	0
107	20241224	191800	1075148900	16900	16900	16900	16900	0
108	20241224	191700	1075148900	16900	16900	16900	16900	0
109	20241224	191600	1075148900	16900	16900	16900	16900	0
110	20241224	191500	1075148900	16900	16900	16900	16900	0
111	20241224	191400	1075148900	16900	16900	16900	16900	0
112	20241224	191300	1075148900	16900	16900	16900	16900	0
113	20241224	191200	1075148900	16900	16900	16900	16900	0
114	20241224	191100	1075148900	16900	16900	16900	16900	0
115	20241224	191000	1075148900	16900	16900	16900	16900	0
116	20241224	190900	1075148900	16900	16900	16900	16900	0
117	20241224	190800	1075148900	16900	16900	16900	16900	0
118	20241224	190700	1075148900	16900	16900	16900	16900	0
119	20241224	190600	1075148900	16900	16900	16900	16900	0
120	20241224	190500	1075148900	16900	16900	16900	16900	0
121	20241224	190400	1075148900	16900	16900	16900	16900	0
122	20241224	190300	1075148900	16900	16900	16900	16900	441
123	20241224	190200	1075148900	16900	16900	16900	16900	0
124	20241224	190100	1075148900	16900	16900	16900	16900	0
125	20241224	190000	1075148900	16900	16900	16900	16900	0
126	20241224	185900	1075148900	16900	16900	16900	16900	0
127	20241224	185800	1075148900	16900	16900	16900	16900	0
128	20241224	185700	1075148900	16900	16900	16900	16900	0
129	20241224	185600	1075148900	16900	16900	16900	16900	0
130	20241224	185500	1075148900	16900	16900	16900	16900	0
131	20241224	185400	1075148900	16900	16900	16900	16900	0
132	20241224	185300	1075148900	16900	16900	16900	16900	0
133	20241224	185200	1075148900	16900	16900	16900	16900	0
134	20241224	185100	1075148900	16900	16900	16900	16900	0
135	20241224	185000	1075148900	16900	16900	16900	16900	0
136	20241224	184900	1075148900	16900	16900	16900	16900	0
137	20241224	184800	1075148900	16900	16900	16900	16900	0
138	20241224	184700	1075148900	16900	16900	16900	16900	0
139	20241224	184600	1075148900	16900	16900	16900	16900	0
140	20241224	184500	1075148900	16900	16900	16900	16900	0
141	20241224	184400	1075148900	16900	16900	16900	16900	0
142	20241224	184300	1075148900	16900	16900	16900	16900	0
143	20241224	184200	1075148900	16900	16900	16900	16900	0
144	20241224	184100	1075148900	16900	16900	16900	16900	0
145	20241224	184000	1075148900	16900	16900	16900	16900	0
146	20241224	183900	1075148900	16900	16900	16900	16900	0
147	20241224	183800	1075148900	16900	16900	16900	16900	0
148	20241224	183700	1075148900	16900	16900	16900	16900	0
149	20241224	183600	1075148900	16900	16900	16900	16900	0
150	20241224	183500	1075148900	16900	16900	16900	16900	0
151	20241224	183400	1075148900	16900	16900	16900	16900	0
152	20241224	183300	1075148900	16900	16900	16900	16900	441
153	20241224	183200	1075148900	16900	16900	16900	16900	0
154	20241224	183100	1075148900	16900	16900	16900	16900	0
155	20241224	183000	1075148900	16900	16900	16900	16900	0
156	20241224	182900	1075148900	16900	16900	16900	16900	0
157	20241224	182800	1075148900	16900	16900	16900	16900	0
158	20241224	182700	1075148900	16900	16900	16900	16900	0
159	20241224	182600	1075148900	16900	16900	16900	16900	0
160	20241224	182500	1075148900	16900	16900	16900	16900	0
161	20241224	182400	1075148900	16900	16900	16900	16900	0
162	20241224	182300	1075148900	16900	16900	16900	16900	0
163	20241224	182200	1075148900	16900	16900	16900	16900	0
164	20241224	182100	1075148900	16900	16900	16900	16900	0
165	20241224	182000	1075148900	16900	16900	16900	16900	0
166	20241224	181900	1075148900	16900	16900	16900	16900	0
167	20241224	181800	1075148900	16900	16900	16900	16900	0
168	20241224	181700	1075148900	16900	16900	16900	16900	0
169	20241224	181600	1075148900	16900	16900	16900	16900	0
170	20241224	181500	1075148900	16900	16900	16900	16900	0
171	20241224	181400	1075148900	16900	16900	16900	16900	0
172	20241224	181300	1075148900	16900	16900	16900	16900	0
173	20241224	181200	1075148900	16900	16900	16900	16900	0
174	20241224	181100	1075148900	16900	16900	16900	16900	0
175	20241224	181000	1075148900	16900	16900	16900	16900	0
176	20241224	180900	1075148900	16900	16900	16900	16900	0
177	20241224	180800	1075148900	16900	16900	16900	16900	0
178	20241224	180700	1075148900	16900	16900	16900	16900	0
179	20241224	180600	1075148900	16900	16900	16900	16900	0
180	20241224	180500	1075148900	16900	16900	16900	16900	0
181	20241224	180400	1075148900	16900	16900	16900	16900	0
182	20241224	180300	1075148900	16900	16900	16900	16900	441
183	20241224	180200	1075148900	16900	16900	16900	16900	0
184	20241224	180100	1075148900	16900	16900	16900	16900	0
185	20241224	180000	1075148900	16900	16900	16900	16900	0
186	20241224	175900	1075148900	16900	16900	16900	16900	0
187	20241224	175800	1075148900	16900	16900	16900	16900	0
188	20241224	175700	1075148900	16900	16900	16900	16900	0
189	20241224	175600	1075148900	16900	16900	16900	16900	0
190	20241224	175500	1075148900	16900	16900	16900	16900	0
191	20241224	175400	1075148900	16900	16900	16900	16900	0
192	20241224	175300	1075148900	16900	16900	16900	16900	0
193	20241224	175200	1075148900	16900	16900	16900	16900	0
194	20241224	175100	1075148900	16900	16900	16900	16900	0
195	20241224	175000	1075148900	16900	16900	16900	16900	0
196	20241224	174900	1075148900	16900	16900	16900	16900	0
197	20241224	174800	1075148900	16900	16900	16900	16900	0
198	20241224	174700	1075148900	16900	16900	16900	16900	0
199	20241224	174600	1075148900	16900	16900	16900	16900	0
200	20241224	174500	1075148900	16900	16900	16900	16900	0
201	20241224	174400	1075148900	16900	16900	16900	16900	0
202	20241224	174300	1075148900	16900	16900	16900	16900	0
203	20241224	174200	1075148900	16900	16900	16900	16900	0
204	20241224	174100	1075148900	16900	16900	16900	16900	0
205	20241224	174000	1075148900	16900	16900	16900	16900	0
206	20241224	173900	1075148900	16900	16900	16900	16900	0
207	20241224	173800	1075148900	16900	16900	16900	16900	0
208	20241224	173700	1075148900	16900	16900	16900	16900	0
209	20241224	173600	1075148900	16900	16900	16900	16900	0
210	20241224	173500	1075148900	16900	16900	16900	16900	0
211	20241224	173400	1075148900	16900	16900	16900	16900	0
212	20241224	173300	1075148900	16900	16900	16900	16900	441
213	20241224	173200	1075148900	16900	16900	16900	16900	0
214	20241224	173100	1075148900	16900	16900	16900	16900	0
215	20241224	173000	1075148900	16900	16900	16900	16900	0
216	20241224	172900	1075148900	16900	16900	16900	16900	0
217	20241224	172800	1075148900	16900	16900	16900	16900	0
218	20241224	172700	1075148900	16900	16900	16900	16900	0
219	20241224	172600	1075148900	16900	16900	16900	16900	0
220	20241224	172500	1075148900	16900	16900	16900	16900	0
221	20241224	172400	1075148900	16900	16900	16900	16900	0
222	20241224	172300	1075148900	16900	16900	16900	16900	0
223	20241224	172200	1075148900	16900	16900	16900	16900	0
224	20241224	172100	1075148900	16900	16900	16900	16900	0
225	20241224	172000	1075148900	16900	16900	16900	16900	0
226	20241224	171900	1075148900	16900	16900	16900	16900	0
227	20241224	171800	1075148900	16900	16900	16900	16900	0
228	20241224	171700	1075148900	16900	16900	16900	16900	0
229	20241224	171600	1075148900	16900	16900	16900	16900	0
230	20241224	171500	1075148900	16900	16900	16900	16900	0
231	20241224	171400	1075148900	16900	16900	16900	16900	0
232	20241224	171300	1075148900	16900	16900	16900	16900	0
233	20241224	171200	1075148900	16900	16900	16900	16900	0
234	20241224	171100	1075148900	16900	16900	16900	16900	0
235	20241224	171000	1075148900	16900	16900	16900	16900	0
236	20241224	170900	1075148900	16900	16900	16900	16900	0
237	20241224	170800	1075148900	16900	16900	16900	16900	0
238	20241224	170700	1075148900	16900	16900	16900	16900	0
239	20241224	170600	1075148900	16900	16900	16900	16900	0
240	20241224	170500	1075148900	16900	16900	16900	16900	0
241	20241224	170400	1075148900	16900	16900	16900	16900	0
242	20241224	170300	1075148900	16900	16900	16900	16900	441
243	20241224	170200	1075148900	16900	16900	16900	16900	0
244	20241224	170100	1075148900	16900	16900	16900	16900	0
245	20241224	170000	1075148900	16900	16900	16900	16900	0
246	20241224	165900	1075148900	16900	16900	16900	16900	0
247	20241224	165800	1075148900	16900	16900	16900	16900	0
248	20241224	165700	1075148900	16900	16900	16900	16900	0
249	20241224	165600	1075148900	16900	16900	16900	16900	0
250	20241224	165500	1075148900	16900	16900	16900	16900	0
251	20241224	165400	1075148900	16900	16900	16900	16900	0
252	20241224	165300	1075148900	16900	16900	16900	16900	0
253	20241224	165200	1075148900	16900	16900	16900	16900	0
254	20241224	165100	1075148900	16900	16900	16900	16900	0
255	20241224	165000	1075148900	16900	16900	16900	16900	0
256	20241224	164900	1075148900	16900	16900	16900	16900	0
257	20241224	164800	1075148900	16900	16900	16900	16900	0
258	20241224	164700	1075148900	16900	16900	16900	16900	0
259	20241224	164600	1075148900	16900	16900	16900	16900	0
260	20241224	164500	1075148900	16900	16900	16900	16900	0
261	20241224	164400	1075148900	16900	16900	16900	16900	0
262	20241224	164300	1075148900	16900	16900	16900	16900	0
263	20241224	164200	1075148900	16900	16900	16900	16900	0
264	20241224	164100	1075148900	16900	16900	16900	16900	0
265	20241224	164000	1075148900	16900	16900	16900	16900	0
266	20241224	163900	1075148900	16900	16900	16900	16900	0
267	20241224	163800	1075148900	16900	16900	16900	16900	0
268	20241224	163700	1075148900	16900	16900	16900	16900	0
269	20241224	163600	1075148900	16900	16900	16900	16900	0
270	20241224	163500	1075148900	16900	16900	16900	16900	0
271	20241224	163400	1075148900	16900	16900	16900	16900	0
272	20241224	163300	1075148900	16900	16900	16900	16900	441
273	20241224	163200	1075148900	16900	16900	16900	16900	0
274	20241224	163100	1075148900	16900	16900	16900	16900	0
275	20241224	163000	1075148900	16900	16900	16900	16900	0
276	20241224	162900	1075148900	16900	16900	16900	16900	0
277	20241224	162800	1075148900	16900	16900	16900	16900	0
278	20241224	162700	1075148900	16900	16900	16900	16900	0
279	20241224	162600	1075148900	16900	16900	16900	16900	0
280	20241224	162500	1075148900	16900	16900	16900	16900	0
281	20241224	162400	1075148900	16900	16900	16900	16900	0
282	20241224	162300	1075148900	16900	16900	16900	16900	0
283	20241224	162200	1075148900	16900	16900	16900	16900	0
284	20241224	162100	1075148900	16900	16900	16900	16900	0
285	20241224	162000	1075148900	16900	16900	16900	16900	0
286	20241224	161900	1075148900	16900	16900	16900	16900	0
287	20241224	161800	1075148900	16900	16900	16900	16900	0
288	20241224	161700	1075148900	16900	16900	16900	16900	0
289	20241224	161600	1075148900	16900	16900	16900	16900	0
290	20241224	161500	1075148900	16900	16900	16900	16900	0
291	20241224	161400	1075148900	16900	16900	16900	16900	0
292	20241224	161300	1075148900	16900	16900	16900	16900	0
293	20241224	161200	1075148900	16900	16900	16900	16900	0
294	20241224	161100	1075148900	16900	16900	16900	16900	0
295	20241224	161000	1075148900	16900	16900	16900	16900	0
296	20241224	160900	1075148900	16900	16900	16900	16900	0
297	20241224	160800	1075148900	16900	16900	16900	16900	0
298	20241224	160700	1075148900	16900	16900	16900	16900	0
299	20241224	160600	1075148900	16900	16900	16900	16900	0
300	20241224	160500	1075148900	16900	16900	16900	16900	0
301	20241224	160400	1075148900	16900	16900	16900	16900	0
302	20241224	160300	1075148900	16900	16900	16900	16900	441
303	20241224	160200	1075148900	16900	16900	16900	16900	0
304	20241224	160100	1075148900	16900	16900	16900	16900	0
305	20241224	160000	1075148900	16900	16900	16900	16900	0
306	20241224	155900	1075148900	16900	16900	16900	16900	0
307	20241224	155800	1075148900	16900	16900	16900	16900	0
308	20241224	155700	1075148900	16900	16900	16900	16900	0
309	20241224	155600	1075148900	16900	16900	16900	16900	0
310	20241224	155500	1075148900	16900	16900	16900	16900	0
311	20241224	155400	1075148900	16900	16900	16900	16900	0
312	20241224	155300	1075148900	16900	16900	16900	16900	0
313	20241224	155200	1075148900	16900	16900	16900	16900	0
314	20241224	155100	1075148900	16900	16900	16900	16900	0
315	20241224	155000	1075148900	16900	16900	16900	16900	0
316	20241224	154900	1075148900	16900	16900	16900	16900	0
317	20241224	154800	1075148900	16900	16900	16900	16900	0
318	20241224	154700	1075148900	16900	16900	16900	16900	0
319	20241224	154600	1075148900	16900	16900	16900	16900	0
320	20241224	154500	1075148900	16900	16900	16900	16900	0
321	20241224	154400	1075148900	16900	16900	16900	16900	0
322	20241224	154300	1075148900	16900	16900	16900	16900	0
323	20241224	154200	1075148900	16900	16900	16900	16900	0
324	20241224	154100	1075148900	16900	16900	16900	16900	0
325	20241224	154000	1075148900	16900	16900	16900	16900	0
326	20241224	153900	1075148900	16900	16900	16900	16900	0
327	20241224	153800	1075148900	16900	16900	16900	16900	0
328	20241224	153700	1075148900	16900	16900	16900	16900	0
329	20241224	153600	1075148900	16900	16900	16900	16900	0
330	20241224	153500	1075148900	16900	16900	16900	16900	0
331	20241224	153400	1075148900	16900	16900	16900	16900	0
332	20241224	153300	1075148900	16900	16900	16900	16900	441
333	20241224	153200	1075148900	16900	16900	16900	16900	0
334	20241224	153100	1075148900	16900	16900	16900	16900	0
335	20241224	153000	1075148900	16900	16900	16900	16900	441
336	20241224	152900	1067696000	16970	16970	16970	16970	0
337	20241224	152800	1067696000	16970	16970	16970	16970	0
338	20241224	152700	1067696000	16970	16970	16970	16970	0
339	20241224	152600	1067696000	16970	16970	16970	16970	0
340	20241224	152500	1067696000	16970	16970	16970	16970	0
341	20241224	152400	1067696000	16970	16970	16970	16970	0
342	20241224	152300	1067696000	16970	16970	16970	16970	0
343	20241224	152200	1067696000	16970	16970	16970	16970	0
344	20241224	152100	1067696000	16970	16970	16970	16970	0
345	20241224	152000	1067696000	16970	16970	16970	16970	0
346	20241224	151900	1067696000	16970	16840	16970	16840	411
347	20241224	151800	1060726710	16830	16830	16830	16830	32
348	20241224	151700	1060188150	16790	16790	16790	16790	19
349	20241224	151600	1059869140	16790	16790	16810	16790	74
350	20241224	151500	1058626320	16790	16790	16820	16780	215
351	20241224	151400	1055014780	16790	16780	16800	16780	188
352	20241224	151300	1051857480	16780	16780	16780	16780	65
353	20241224	151200	1050766780	16790	16770	16790	16770	418
354	20241224	151100	1043752750	16770	16780	16790	16770	255
355	20241224	151000	1039476100	16780	16780	16790	16780	369
356	20241224	150900	1033284220	16780	16790	16800	16780	539
357	20241224	150800	1024234580	16790	16790	16800	16790	255
358	20241224	150700	1019951600	16790	16800	16800	16790	174
359	20241224	150600	1017028890	16800	16800	16800	16800	63
360	20241224	150500	1015970490	16800	16800	16810	16800	270
361	20241224	150400	1011434390	16800	16800	16820	16800	390
362	20241224	150300	1004877370	16810	16820	16820	16800	92
363	20241224	150200	1003330910	16820	16800	16830	16790	980
364	20241224	150100	986856890	16800	16810	16810	16790	1875
365	20241224	150000	955353040	16820	16830	16830	16820	130
366	20241224	145900	953166050	16830	16830	16830	16810	888
367	20241224	145800	938229450	16830	16840	16840	16830	460
368	20241224	145700	930485240	16840	16860	16860	16840	563
369	20241224	145600	920998390	16860	16870	16880	16860	216
370	20241224	145500	917355730	16870	16880	16880	16870	156
371	20241224	145400	914723170	16880	16880	16880	16880	134
372	20241224	145300	912461250	16880	16880	16880	16880	60
373	20241224	145200	911448450	16880	16880	16880	16880	202
374	20241224	145100	908038690	16880	16900	16900	16880	128
375	20241224	145000	905877000	16890	16890	16900	16890	163
376	20241224	144900	903123910	16890	16900	16900	16890	380
377	20241224	144800	896701930	16900	16900	16900	16900	59
378	20241224	144700	895704830	16900	16900	16910	16900	63
379	20241224	144600	894640110	16900	16910	16910	16900	100
380	20241224	144500	892949710	16900	16900	16900	16900	207
381	20241224	144400	889451410	16900	16900	16900	16900	204
382	20241224	144300	886003810	16900	16900	16900	16900	60
383	20241224	144200	884989810	16900	16910	16910	16900	573
384	20241224	144100	875300400	16910	16920	16920	16910	2790
385	20241224	144000	828100050	16920	16930	16930	16920	170
386	20241224	143900	825223600	16920	16920	16930	16920	47
387	20241224	143800	824427960	16930	16920	16930	16920	62
388	20241224	143700	823378410	16920	16920	16920	16920	11
389	20241224	143600	823192290	16920	16920	16920	16920	10
390	20241224	143500	823023090	16920	16920	16920	16920	7
391	20241224	143400	822904650	16920	16920	16920	16920	353
392	20241224	143300	816931890	16920	16930	16930	16920	24
393	20241224	143200	816525610	16930	16930	16930	16930	425
394	20241224	143100	809330360	16940	16950	16950	16940	599
395	20241224	143000	799183260	16950	16960	16960	16950	1908
396	20241224	142900	766836450	16960	16960	16960	16960	19
397	20241224	142800	766514210	16960	16960	16960	16960	24
398	20241224	142700	766107170	16960	16960	16960	16960	24
399	20241224	142600	765700130	16960	16960	16970	16960	717
400	20241224	142500	753535810	16960	16960	16960	16960	100
401	20241224	142400	751839810	16960	16960	16960	16960	3
402	20241224	142300	751788930	16960	16970	16970	16960	301
403	20241224	142200	746680970	16960	16960	16960	16960	8
404	20241224	142100	746545290	16960	16960	16960	16960	8
405	20241224	142000	746409610	16960	16960	16960	16960	2
406	20241224	141900	746375690	16960	16960	16960	16960	1
407	20241224	141800	746358730	16960	16960	16960	16960	5
408	20241224	141700	746273930	16960	16960	16960	16960	57
409	20241224	141600	745307210	16960	16960	16960	16960	4
410	20241224	141500	745239370	16970	16960	16970	16960	2
411	20241224	141400	745205440	16960	16970	16970	16960	1050
412	20241224	141300	727387340	16960	16970	16970	16960	7
413	20241224	141200	727268570	16960	16970	16970	16960	1416
414	20241224	141100	703244520	16970	17000	17000	16970	2105
415	20241224	141000	667481330	17000	17000	17000	17000	125
416	20241224	140900	665356330	17000	17010	17010	17000	4
417	20241224	140800	665288320	17000	17000	17010	17000	3
418	20241224	140700	665237310	17000	17000	17000	17000	5
419	20241224	140600	665152310	17000	17000	17000	17000	12
420	20241224	140500	664948310	17000	17000	17010	17000	58
421	20241224	140400	663962210	17000	17010	17010	17000	169
422	20241224	140300	661089150	17000	17000	17000	17000	7
423	20241224	140200	660970150	17000	17000	17000	17000	1
424	20241224	140100	660953150	17010	17000	17010	17000	13
425	20241224	140000	660732050	17010	17000	17010	17000	67
426	20241224	135900	659592390	17000	17000	17000	17000	6
427	20241224	135800	659490390	17000	17010	17010	17000	6
428	20241224	135700	659388350	17000	17010	17010	17000	5
429	20241224	135600	659303320	17000	17000	17010	17000	3
430	20241224	135500	659252310	17000	17000	17000	17000	6
431	20241224	135400	659150310	17000	17000	17000	17000	1
432	20241224	135300	659133310	17000	17000	17000	17000	4
433	20241224	135200	659065310	17010	17000	17010	17000	22
434	20241224	135100	658691110	17000	17010	17010	17000	10
435	20241224	135000	658521020	17000	17000	17010	17000	63
436	20241224	134900	657449440	17000	17000	17000	17000	2
437	20241224	134800	657415440	17000	17000	17000	17000	3
438	20241224	134700	657364440	17000	17000	17000	17000	1
439	20241224	134600	657347440	17000	17000	17000	17000	3
440	20241224	134500	657296440	17000	17010	17010	17000	63
441	20241224	134400	656224860	17010	17000	17010	17000	53
442	20241224	134300	655323360	17000	17000	17000	17000	2
443	20241224	134200	655289360	17000	17000	17000	17000	2
444	20241224	134100	655255360	17000	17010	17010	17000	52
445	20241224	134000	654370850	17000	17000	17000	17000	4
446	20241224	133900	654302850	17000	17000	17000	17000	1
447	20241224	133800	654285850	17010	17010	17010	17010	47
448	20241224	133700	653486380	17010	17000	17010	17000	243
449	20241224	133600	649353010	17000	17010	17010	17000	12
450	20241224	133500	649148910	17010	17000	17010	17000	121
451	20241224	133400	647090740	17000	17010	17010	17000	86
452	20241224	133300	645627970	17000	17000	17000	17000	4
453	20241224	133200	645559970	17000	17000	17000	17000	1
454	20241224	133100	645542970	17000	17000	17000	17000	2
455	20241224	133000	645508970	17010	17000	17010	17000	56
456	20241224	132900	644556470	17010	17000	17010	17000	4
457	20241224	132800	644488450	17010	17000	17010	17000	63
458	20241224	132700	643417340	17000	17000	17000	17000	2
459	20241224	132600	643383340	17010	17000	17010	17000	31
460	20241224	132500	642856310	17000	17000	17000	17000	4
461	20241224	132400	642788310	17000	17010	17010	17000	132
462	20241224	132300	640543280	17010	17010	17010	17000	55
463	20241224	132200	639607750	17000	17000	17010	17000	8
464	20241224	132100	639471740	17000	17010	17010	17000	12
465	20241224	132000	639267640	17010	17000	17010	17000	8
466	20241224	131900	639131610	17010	17010	17010	17010	5
467	20241224	131800	639046560	17000	17000	17010	17000	31
468	20241224	131700	638519540	17000	17000	17000	17000	0
469	20241224	131600	638519540	17000	17000	17000	17000	1
470	20241224	131500	638502540	17000	17000	17000	17000	5
471	20241224	131400	638417540	17000	17000	17000	17000	2
472	20241224	131300	638383540	17000	17000	17000	17000	16
473	20241224	131200	638111540	17000	17000	17000	17000	2
474	20241224	131100	638077540	17000	17000	17000	17000	3
475	20241224	131000	638026540	17000	17000	17000	17000	1
476	20241224	130900	638009540	17000	17010	17010	17000	165
477	20241224	130800	635204510	17000	17010	17010	17000	4
478	20241224	130700	635136490	17000	17000	17000	17000	4
479	20241224	130600	635068490	17010	17010	17010	17000	71
480	20241224	130500	633861390	17000	17000	17000	17000	0
481	20241224	130400	633861390	17000	17010	17010	17000	57
482	20241224	130300	632891840	17000	17000	17000	17000	2
483	20241224	130200	632857840	17000	17000	17000	17000	0
484	20241224	130100	632857840	17000	17000	17000	17000	1
485	20241224	130000	632840840	17010	17010	17010	17010	7
486	20241224	125900	632721770	17000	17000	17000	17000	2
487	20241224	125800	632687770	17010	17010	17010	17010	1
488	20241224	125700	632670760	17000	17020	17020	17000	3
489	20241224	125600	632619720	17010	17010	17010	17010	125
490	20241224	125500	630493470	17000	17000	17000	17000	2
491	20241224	125400	630459470	17010	17010	17010	17010	49
492	20241224	125300	629625980	17010	17020	17020	17010	116
493	20241224	125200	627652330	17020	17020	17020	17020	0
494	20241224	125100	627652330	17020	17030	17030	17020	7
495	20241224	125000	627533130	17020	17030	17030	17020	128
496	20241224	124900	625353410	17030	17040	17040	17030	3
497	20241224	124800	625302310	17040	17030	17040	17030	63
498	20241224	124700	624229400	17030	17030	17030	17030	0
499	20241224	124600	624229400	17030	17030	17030	17030	2
500	20241224	124500	624195340	17040	17040	17040	17040	1
501	20241224	124400	624178300	17030	17030	17030	17020	80
502	20241224	124300	622815910	17020	17020	17020	17020	0
503	20241224	124200	622815910	17020	17030	17030	17020	3
504	20241224	124100	622764840	17030	17030	17030	17030	10
505	20241224	124000	622594540	17020	17010	17020	17010	176
506	20241224	123900	619599040	17010	17010	17010	17010	1
507	20241224	123800	619582030	17010	17010	17010	17010	2
508	20241224	123700	619548010	17010	17000	17010	17000	74
509	20241224	123600	618289480	17000	17010	17010	17000	4
510	20241224	123500	618221460	17000	17000	17000	17000	105
511	20241224	123400	616436460	17000	17010	17010	17000	90
512	20241224	123300	614905620	17010	17010	17010	17010	2
513	20241224	123200	614871600	17000	17010	17010	17000	85
514	20241224	123100	613425770	17000	17000	17000	17000	2
515	20241224	123000	613391770	17000	17000	17000	17000	4
516	20241224	122900	613323770	17000	17000	17000	17000	9
517	20241224	122800	613170770	17000	17000	17000	17000	93
518	20241224	122700	611589770	17000	17010	17010	17000	133
519	20241224	122600	609328760	17010	17010	17010	17010	0
520	20241224	122500	609328760	17010	17010	17010	17010	8
521	20241224	122400	609192680	17020	17010	17020	17010	202
522	20241224	122300	605756570	17000	17010	17010	17000	6
523	20241224	122200	605654560	17000	17000	17000	17000	0
524	20241224	122100	605654560	17000	17010	17010	17000	3
525	20241224	122000	605603550	17000	17000	17000	17000	84
526	20241224	121900	604175550	17000	17000	17000	16990	111
527	20241224	121800	602288960	17000	17000	17000	17000	103
528	20241224	121700	600537960	17000	17000	17000	16990	5
529	20241224	121600	600452980	16990	16990	16990	16990	310
530	20241224	121500	595186080	16990	16990	16990	16990	1
531	20241224	121400	595169090	17000	16990	17000	16990	4
532	20241224	121300	595101110	16990	16990	16990	16990	0
533	20241224	121200	595101110	16990	16990	16990	16990	42
534	20241224	121100	594387530	17000	17000	17000	17000	6
535	20241224	121000	594285530	17000	17000	17000	17000	39
536	20241224	120900	593622530	17010	17010	17010	17010	2
537	20241224	120800	593588510	17000	17000	17000	17000	2
538	20241224	120700	593554510	17010	17000	17010	17000	60
539	20241224	120600	592534500	17000	17010	17010	17000	8
540	20241224	120500	592398430	17010	17010	17010	17010	1
541	20241224	120400	592381420	17010	17010	17010	17000	14
542	20241224	120300	592143300	17020	17040	17040	17010	225
543	20241224	120200	588313110	17040	17040	17040	17040	1
544	20241224	120100	588296070	17050	17060	17060	17050	355
545	20241224	120000	582240660	17060	17060	17070	17060	193
546	20241224	115900	578947970	17060	17060	17060	17060	114
547	20241224	115800	577003130	17070	17070	17070	17070	0
548	20241224	115700	577003130	17070	17060	17070	17060	5
549	20241224	115600	576917820	17070	17060	17070	17060	51
550	20241224	115500	576047750	17060	17060	17060	17060	3
551	20241224	115400	575996570	17060	17060	17060	17060	0
552	20241224	115300	575996570	17060	17070	17070	17060	14
553	20241224	115200	575757630	17070	17070	17070	17070	1
554	20241224	115100	575740560	17060	17070	17070	17060	6
555	20241224	115000	575638190	17070	17070	17070	17070	12
556	20241224	114900	575433350	17060	17070	17070	17060	4
557	20241224	114800	575365090	17070	17060	17070	17060	2
558	20241224	114700	575330960	17060	17070	17070	17060	2
559	20241224	114600	575296830	17070	17060	17070	17060	23
560	20241224	114500	574904250	17060	17070	17070	17060	6
561	20241224	114400	574801850	17070	17060	17070	17060	33
562	20241224	114300	574238860	17050	17050	17050	17050	1
563	20241224	114200	574221810	17060	17060	17060	17050	208
564	20241224	114100	570675200	17060	17060	17060	17060	7
565	20241224	114000	570555780	17060	17050	17060	17050	75
566	20241224	113900	569276300	17060	17060	17060	17060	1
567	20241224	113800	569259240	17050	17060	17060	17050	9
568	20241224	113700	569105760	17060	17040	17060	17040	305
569	20241224	113600	563905960	17030	17020	17030	17020	255
570	20241224	113500	559563360	17020	17030	17030	17020	65
571	20241224	113400	558456470	17020	17010	17030	17010	148
572	20241224	113300	555936910	17010	17000	17010	17000	90
573	20241224	113200	554406180	17000	16990	17000	16990	43
574	20241224	113100	553675190	16990	16990	16990	16990	53
575	20241224	113000	552774720	16990	16990	17000	16990	76
576	20241224	112900	551483390	16990	16970	16990	16970	172
577	20241224	112800	548562750	16970	16980	16980	16970	4
578	20241224	112700	548494840	16980	16970	16980	16970	27
579	20241224	112600	548036490	16970	16980	16980	16970	4
580	20241224	112500	547968590	16980	16970	16980	16970	28
581	20241224	112400	547493160	16970	16980	16980	16970	3
582	20241224	112300	547442230	16980	16980	16980	16970	206
583	20241224	112200	543945330	16980	16970	16980	16970	61
584	20241224	112100	542910050	16970	17010	17010	16970	1464
585	20241224	112000	518025230	17010	17010	17010	17010	11
586	20241224	111900	517838120	17010	17010	17010	17000	131
587	20241224	111800	515609830	17010	17030	17030	17010	903
588	20241224	111700	500239950	17030	17030	17030	17030	2
589	20241224	111600	500205890	17040	17040	17040	17030	424
590	20241224	111500	492981740	17040	17060	17060	17040	433
591	20241224	111400	485598240	17060	17060	17060	17060	1
592	20241224	111300	485581180	17060	17060	17060	17060	8
593	20241224	111200	485444700	17070	17060	17070	17060	54
594	20241224	111100	484523440	17060	17070	17070	17060	2
595	20241224	111000	484489310	17070	17060	17070	17060	12
596	20241224	110900	484284490	17060	17060	17060	17060	0
597	20241224	110800	484284490	17060	17060	17060	17060	2
598	20241224	110700	484250370	17070	17060	17070	17060	145
599	20241224	110600	481775860	17060	17060	17060	17050	82
600	20241224	110500	480376950	17060	17060	17060	17050	305
601	20241224	110400	475174650	17050	17050	17050	17050	2
602	20241224	110300	475140550	17060	17050	17060	17050	88
603	20241224	110200	473639280	17050	17060	17060	17050	257
604	20241224	110100	469257170	17060	17070	17070	17040	364
605	20241224	110000	463050810	17070	17060	17080	17060	184
606	20241224	105900	459910450	17060	17090	17090	17060	744
607	20241224	105800	447210650	17090	17110	17110	17090	169
608	20241224	105700	444320840	17100	17100	17100	17100	0
609	20241224	105600	444320840	17100	17110	17110	17100	47
610	20241224	105500	443516680	17110	17110	17120	17110	61
611	20241224	105400	442472960	17110	17120	17120	17110	125
612	20241224	105300	440332980	17110	17110	17120	17110	33
613	20241224	105200	439768340	17110	17110	17110	17110	9
614	20241224	105100	439614350	17110	17110	17110	17110	114
615	20241224	105000	437663810	17110	17110	17110	17100	42
616	20241224	104900	436945200	17110	17120	17120	17110	117
617	20241224	104800	434943060	17120	17120	17120	17120	4
618	20241224	104700	434874580	17120	17120	17120	17120	3
619	20241224	104600	434823220	17130	17130	17130	17130	2
620	20241224	104500	434788960	17130	17120	17130	17120	3
621	20241224	104400	434737590	17130	17130	17130	17130	50
622	20241224	104300	433881090	17130	17140	17140	17130	64
623	20241224	104200	432784290	17130	17130	17130	17130	10
624	20241224	104100	432612990	17140	17140	17140	17140	69
625	20241224	104000	431430330	17140	17140	17140	17140	2
626	20241224	103900	431396050	17140	17140	17140	17140	2
627	20241224	103800	431361770	17140	17140	17140	17140	0
628	20241224	103700	431361770	17140	17140	17140	17140	15
629	20241224	103600	431104670	17150	17140	17150	17140	247
630	20241224	103500	426870840	17130	17120	17140	17120	36
631	20241224	103400	426253880	17130	17120	17130	17110	101
632	20241224	103300	424525100	17130	17110	17140	17100	581
633	20241224	103200	414577740	17110	17120	17120	17110	65
634	20241224	103100	413465040	17130	17130	17130	17130	16
635	20241224	103000	413190960	17120	17120	17120	17120	1
636	20241224	102900	413173840	17130	17120	17130	17120	12
637	20241224	102800	412968340	17140	17120	17140	17120	102
638	20241224	102700	411220260	17120	17140	17140	17100	630
639	20241224	102600	400442170	17140	17130	17140	17120	423
640	20241224	102500	393192470	17130	17120	17130	17120	142
641	20241224	102400	390760060	17110	17180	17180	17110	1150
642	20241224	102300	371046790	17190	17190	17190	17190	17
643	20241224	102200	370754560	17200	17200	17200	17190	14
644	20241224	102100	370513780	17200	17190	17200	17190	11
645	20241224	102000	370324660	17180	17190	17190	17180	27
646	20241224	101900	369860740	17200	17200	17210	16940	3183
647	20241224	101800	315459240	17200	17210	17230	17160	2631
648	20241224	101700	270201400	17210	17210	17220	17210	99
649	20241224	101600	268497270	17220	17210	17220	17210	274
650	20241224	101500	263779660	17210	17200	17210	17200	233
651	20241224	101400	259769950	17200	17220	17220	17200	262
652	20241224	101300	255258590	17220	17230	17230	17220	19
653	20241224	101200	254931260	17230	17260	17270	17220	1215
654	20241224	101100	233971220	17260	17260	17260	17250	17
655	20241224	101000	233677850	17260	17250	17260	17250	74
656	20241224	100900	232400850	17250	17280	17280	17250	761
657	20241224	100800	219261600	17280	17280	17280	17280	0
658	20241224	100700	219261600	17280	17280	17280	17280	5
659	20241224	100600	219175200	17280	17280	17290	17280	8
660	20241224	100500	219036950	17280	17280	17280	17280	33
661	20241224	100400	218466710	17280	17270	17280	17270	85
662	20241224	100300	216997940	17270	17280	17280	17270	40
663	20241224	100200	216307130	17270	17290	17290	17270	71
664	20241224	100100	215080360	17290	17290	17290	17290	22
665	20241224	100000	214699980	17290	17290	17290	17280	77
666	20241224	095900	213369170	17290	17280	17290	17280	45
667	20241224	095800	212591200	17280	17270	17280	17270	42
668	20241224	095700	211865450	17270	17270	17270	17270	68
669	20241224	095600	210691090	17270	17300	17300	17260	1200
670	20241224	095500	189946880	17300	17320	17320	17300	193
671	20241224	095400	186606600	17320	17360	17360	17320	1111
672	20241224	095300	167340310	17370	17370	17370	17360	272
673	20241224	095200	162617440	17370	17390	17390	17370	927
674	20241224	095100	146500660	17400	17390	17400	17390	259
675	20241224	095000	141996530	17390	17390	17390	17390	112
676	20241224	094900	140048850	17400	17390	17400	17390	210
677	20241224	094800	136395160	17400	17400	17400	17400	6
678	20241224	094700	136290760	17400	17390	17400	17390	24
679	20241224	094600	135873180	17400	17400	17400	17390	27
680	20241224	094500	135403620	17400	17400	17400	17390	48
681	20241224	094400	134568540	17400	17400	17400	17390	206
682	20241224	094300	130984740	17400	17410	17410	17400	422
683	20241224	094200	123639130	17410	17440	17440	17410	617
684	20241224	094100	112883890	17440	17440	17440	17440	75
685	20241224	094000	111575890	17450	17450	17460	17450	44
686	20241224	093900	110808070	17450	17440	17450	17440	16
687	20241224	093800	110528880	17440	17450	17450	17440	63
688	20241224	093700	109429600	17440	17450	17450	17440	6
689	20241224	093600	109324940	17450	17450	17450	17450	1
690	20241224	093500	109307490	17440	17450	17450	17440	56
691	20241224	093400	108330310	17440	17440	17440	17440	246
692	20241224	093300	104040070	17440	17470	17470	17440	169
693	20241224	093200	101089280	17460	17460	17460	17460	2
694	20241224	093100	101054360	17460	17450	17470	17450	284
695	20241224	093000	96096220	17450	17440	17450	17440	16
696	20241224	092900	95817030	17440	17450	17450	17440	90
697	20241224	092800	94247300	17450	17440	17450	17440	45
698	20241224	092700	93462080	17440	17480	17480	17440	1611
699	20241224	092600	65331870	17480	17470	17480	17470	3
700	20241224	092500	65279450	17480	17480	17490	17470	261
701	20241224	092400	60717960	17480	17490	17490	17480	6
702	20241224	092300	60613030	17490	17480	17490	17480	12
703	20241224	092200	60403210	17480	17490	17490	17480	15
704	20241224	092100	60140880	17490	17490	17500	17490	40
705	20241224	092000	59441270	17500	17490	17500	17490	329
706	20241224	091900	53683870	17490	17490	17500	17490	18
707	20241224	091800	53369030	17480	17480	17480	17480	12
708	20241224	091700	53159270	17480	17490	17490	17480	42
709	20241224	091600	52424700	17490	17480	17490	17480	153
710	20241224	091500	49749330	17470	17460	17480	17460	27
711	20241224	091400	49277640	17470	17460	17480	17460	66
712	20241224	091300	48124790	17460	17460	17460	17440	83
713	20241224	091200	46676540	17460	17450	17480	17450	233
714	20241224	091100	42608400	17450	17460	17470	17440	257
715	20241224	091000	38125300	17450	17470	17470	17450	357
716	20241224	090900	31894600	17470	17470	17480	17470	100
717	20241224	090800	30146960	17470	17470	17480	17470	18
718	20241224	090700	29832490	17470	17470	17480	17460	311
719	20241224	090600	24397930	17470	17480	17500	17460	269
720	20241224	090500	19697920	17500	17510	17520	17500	89
721	20241224	090400	18140170	17520	17530	17530	17510	47
722	20241224	090300	17316960	17530	17530	17530	17520	50
723	20241224	090200	16440560	17530	17530	17530	17510	39
724	20241224	090100	15757260	17510	17480	17550	17470	66
725	20241224	090000	14601790	17480	17500	17610	17480	834