KissMeData/272450/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210300	1388210140	9970	9970	9970	9970	1287
3	20241224	210200	1388210140	9970	9970	9970	9970	0
4	20241224	210100	1388210140	9970	9970	9970	9970	0
5	20241224	210000	1388210140	9970	9970	9970	9970	0
6	20241224	205900	1388210140	9970	9970	9970	9970	0
7	20241224	205800	1388210140	9970	9970	9970	9970	0
8	20241224	205700	1388210140	9970	9970	9970	9970	0
9	20241224	205600	1388210140	9970	9970	9970	9970	0
10	20241224	205500	1388210140	9970	9970	9970	9970	0
11	20241224	205400	1388210140	9970	9970	9970	9970	0
12	20241224	205300	1388210140	9970	9970	9970	9970	0
13	20241224	205200	1388210140	9970	9970	9970	9970	0
14	20241224	205100	1388210140	9970	9970	9970	9970	0
15	20241224	205000	1388210140	9970	9970	9970	9970	0
16	20241224	204900	1388210140	9970	9970	9970	9970	0
17	20241224	204800	1388210140	9970	9970	9970	9970	0
18	20241224	204700	1388210140	9970	9970	9970	9970	0
19	20241224	204600	1388210140	9970	9970	9970	9970	0
20	20241224	204500	1388210140	9970	9970	9970	9970	0
21	20241224	204400	1388210140	9970	9970	9970	9970	0
22	20241224	204300	1388210140	9970	9970	9970	9970	0
23	20241224	204200	1388210140	9970	9970	9970	9970	0
24	20241224	204100	1388210140	9970	9970	9970	9970	0
25	20241224	204000	1388210140	9970	9970	9970	9970	0
26	20241224	203900	1388210140	9970	9970	9970	9970	0
27	20241224	203800	1388210140	9970	9970	9970	9970	0
28	20241224	203700	1388210140	9970	9970	9970	9970	0
29	20241224	203600	1388210140	9970	9970	9970	9970	0
30	20241224	203500	1388210140	9970	9970	9970	9970	0
31	20241224	203400	1388210140	9970	9970	9970	9970	0
32	20241224	203300	1388210140	9970	9970	9970	9970	1287
33	20241224	203200	1388210140	9970	9970	9970	9970	0
34	20241224	203100	1388210140	9970	9970	9970	9970	0
35	20241224	203000	1388210140	9970	9970	9970	9970	0
36	20241224	202900	1388210140	9970	9970	9970	9970	0
37	20241224	202800	1388210140	9970	9970	9970	9970	0
38	20241224	202700	1388210140	9970	9970	9970	9970	0
39	20241224	202600	1388210140	9970	9970	9970	9970	0
40	20241224	202500	1388210140	9970	9970	9970	9970	0
41	20241224	202400	1388210140	9970	9970	9970	9970	0
42	20241224	202300	1388210140	9970	9970	9970	9970	0
43	20241224	202200	1388210140	9970	9970	9970	9970	0
44	20241224	202100	1388210140	9970	9970	9970	9970	0
45	20241224	202000	1388210140	9970	9970	9970	9970	0
46	20241224	201900	1388210140	9970	9970	9970	9970	0
47	20241224	201800	1388210140	9970	9970	9970	9970	0
48	20241224	201700	1388210140	9970	9970	9970	9970	0
49	20241224	201600	1388210140	9970	9970	9970	9970	0
50	20241224	201500	1388210140	9970	9970	9970	9970	0
51	20241224	201400	1388210140	9970	9970	9970	9970	0
52	20241224	201300	1388210140	9970	9970	9970	9970	0
53	20241224	201200	1388210140	9970	9970	9970	9970	0
54	20241224	201100	1388210140	9970	9970	9970	9970	0
55	20241224	201000	1388210140	9970	9970	9970	9970	0
56	20241224	200900	1388210140	9970	9970	9970	9970	0
57	20241224	200800	1388210140	9970	9970	9970	9970	0
58	20241224	200700	1388210140	9970	9970	9970	9970	0
59	20241224	200600	1388210140	9970	9970	9970	9970	0
60	20241224	200500	1388210140	9970	9970	9970	9970	0
61	20241224	200400	1388210140	9970	9970	9970	9970	0
62	20241224	200300	1388210140	9970	9970	9970	9970	1287
63	20241224	200200	1388210140	9970	9970	9970	9970	0
64	20241224	200100	1388210140	9970	9970	9970	9970	0
65	20241224	200000	1388210140	9970	9970	9970	9970	0
66	20241224	195900	1388210140	9970	9970	9970	9970	0
67	20241224	195800	1388210140	9970	9970	9970	9970	0
68	20241224	195700	1388210140	9970	9970	9970	9970	0
69	20241224	195600	1388210140	9970	9970	9970	9970	0
70	20241224	195500	1388210140	9970	9970	9970	9970	0
71	20241224	195400	1388210140	9970	9970	9970	9970	0
72	20241224	195300	1388210140	9970	9970	9970	9970	0
73	20241224	195200	1388210140	9970	9970	9970	9970	0
74	20241224	195100	1388210140	9970	9970	9970	9970	0
75	20241224	195000	1388210140	9970	9970	9970	9970	0
76	20241224	194900	1388210140	9970	9970	9970	9970	0
77	20241224	194800	1388210140	9970	9970	9970	9970	0
78	20241224	194700	1388210140	9970	9970	9970	9970	0
79	20241224	194600	1388210140	9970	9970	9970	9970	0
80	20241224	194500	1388210140	9970	9970	9970	9970	0
81	20241224	194400	1388210140	9970	9970	9970	9970	0
82	20241224	194300	1388210140	9970	9970	9970	9970	0
83	20241224	194200	1388210140	9970	9970	9970	9970	0
84	20241224	194100	1388210140	9970	9970	9970	9970	0
85	20241224	194000	1388210140	9970	9970	9970	9970	0
86	20241224	193900	1388210140	9970	9970	9970	9970	0
87	20241224	193800	1388210140	9970	9970	9970	9970	0
88	20241224	193700	1388210140	9970	9970	9970	9970	0
89	20241224	193600	1388210140	9970	9970	9970	9970	0
90	20241224	193500	1388210140	9970	9970	9970	9970	0
91	20241224	193400	1388210140	9970	9970	9970	9970	0
92	20241224	193300	1388210140	9970	9970	9970	9970	1287
93	20241224	193200	1388210140	9970	9970	9970	9970	0
94	20241224	193100	1388210140	9970	9970	9970	9970	0
95	20241224	193000	1388210140	9970	9970	9970	9970	0
96	20241224	192900	1388210140	9970	9970	9970	9970	0
97	20241224	192800	1388210140	9970	9970	9970	9970	0
98	20241224	192700	1388210140	9970	9970	9970	9970	0
99	20241224	192600	1388210140	9970	9970	9970	9970	0
100	20241224	192500	1388210140	9970	9970	9970	9970	0
101	20241224	192400	1388210140	9970	9970	9970	9970	0
102	20241224	192300	1388210140	9970	9970	9970	9970	0
103	20241224	192200	1388210140	9970	9970	9970	9970	0
104	20241224	192100	1388210140	9970	9970	9970	9970	0
105	20241224	192000	1388210140	9970	9970	9970	9970	0
106	20241224	191900	1388210140	9970	9970	9970	9970	0
107	20241224	191800	1388210140	9970	9970	9970	9970	0
108	20241224	191700	1388210140	9970	9970	9970	9970	0
109	20241224	191600	1388210140	9970	9970	9970	9970	0
110	20241224	191500	1388210140	9970	9970	9970	9970	0
111	20241224	191400	1388210140	9970	9970	9970	9970	0
112	20241224	191300	1388210140	9970	9970	9970	9970	0
113	20241224	191200	1388210140	9970	9970	9970	9970	0
114	20241224	191100	1388210140	9970	9970	9970	9970	0
115	20241224	191000	1388210140	9970	9970	9970	9970	0
116	20241224	190900	1388210140	9970	9970	9970	9970	0
117	20241224	190800	1388210140	9970	9970	9970	9970	0
118	20241224	190700	1388210140	9970	9970	9970	9970	0
119	20241224	190600	1388210140	9970	9970	9970	9970	0
120	20241224	190500	1388210140	9970	9970	9970	9970	0
121	20241224	190400	1388210140	9970	9970	9970	9970	0
122	20241224	190300	1388210140	9970	9970	9970	9970	1287
123	20241224	190200	1388210140	9970	9970	9970	9970	0
124	20241224	190100	1388210140	9970	9970	9970	9970	0
125	20241224	190000	1388210140	9970	9970	9970	9970	0
126	20241224	185900	1388210140	9970	9970	9970	9970	0
127	20241224	185800	1388210140	9970	9970	9970	9970	0
128	20241224	185700	1388210140	9970	9970	9970	9970	0
129	20241224	185600	1388210140	9970	9970	9970	9970	0
130	20241224	185500	1388210140	9970	9970	9970	9970	0
131	20241224	185400	1388210140	9970	9970	9970	9970	0
132	20241224	185300	1388210140	9970	9970	9970	9970	0
133	20241224	185200	1388210140	9970	9970	9970	9970	0
134	20241224	185100	1388210140	9970	9970	9970	9970	0
135	20241224	185000	1388210140	9970	9970	9970	9970	0
136	20241224	184900	1388210140	9970	9970	9970	9970	0
137	20241224	184800	1388210140	9970	9970	9970	9970	0
138	20241224	184700	1388210140	9970	9970	9970	9970	0
139	20241224	184600	1388210140	9970	9970	9970	9970	0
140	20241224	184500	1388210140	9970	9970	9970	9970	0
141	20241224	184400	1388210140	9970	9970	9970	9970	0
142	20241224	184300	1388210140	9970	9970	9970	9970	0
143	20241224	184200	1388210140	9970	9970	9970	9970	0
144	20241224	184100	1388210140	9970	9970	9970	9970	0
145	20241224	184000	1388210140	9970	9970	9970	9970	0
146	20241224	183900	1388210140	9970	9970	9970	9970	0
147	20241224	183800	1388210140	9970	9970	9970	9970	0
148	20241224	183700	1388210140	9970	9970	9970	9970	0
149	20241224	183600	1388210140	9970	9970	9970	9970	0
150	20241224	183500	1388210140	9970	9970	9970	9970	0
151	20241224	183400	1388210140	9970	9970	9970	9970	0
152	20241224	183300	1388210140	9970	9970	9970	9970	1287
153	20241224	183200	1388210140	9970	9970	9970	9970	0
154	20241224	183100	1388210140	9970	9970	9970	9970	0
155	20241224	183000	1388210140	9970	9970	9970	9970	0
156	20241224	182900	1388210140	9970	9970	9970	9970	0
157	20241224	182800	1388210140	9970	9970	9970	9970	0
158	20241224	182700	1388210140	9970	9970	9970	9970	0
159	20241224	182600	1388210140	9970	9970	9970	9970	0
160	20241224	182500	1388210140	9970	9970	9970	9970	0
161	20241224	182400	1388210140	9970	9970	9970	9970	0
162	20241224	182300	1388210140	9970	9970	9970	9970	0
163	20241224	182200	1388210140	9970	9970	9970	9970	0
164	20241224	182100	1388210140	9970	9970	9970	9970	0
165	20241224	182000	1388210140	9970	9970	9970	9970	0
166	20241224	181900	1388210140	9970	9970	9970	9970	0
167	20241224	181800	1388210140	9970	9970	9970	9970	0
168	20241224	181700	1388210140	9970	9970	9970	9970	0
169	20241224	181600	1388210140	9970	9970	9970	9970	0
170	20241224	181500	1388210140	9970	9970	9970	9970	0
171	20241224	181400	1388210140	9970	9970	9970	9970	0
172	20241224	181300	1388210140	9970	9970	9970	9970	0
173	20241224	181200	1388210140	9970	9970	9970	9970	0
174	20241224	181100	1388210140	9970	9970	9970	9970	0
175	20241224	181000	1388210140	9970	9970	9970	9970	0
176	20241224	180900	1388210140	9970	9970	9970	9970	0
177	20241224	180800	1388210140	9970	9970	9970	9970	0
178	20241224	180700	1388210140	9970	9970	9970	9970	0
179	20241224	180600	1388210140	9970	9970	9970	9970	0
180	20241224	180500	1388210140	9970	9970	9970	9970	0
181	20241224	180400	1388210140	9970	9970	9970	9970	0
182	20241224	180300	1388210140	9970	9970	9970	9970	1287
183	20241224	180200	1388210140	9970	9970	9970	9970	0
184	20241224	180100	1388210140	9970	9970	9970	9970	0
185	20241224	180000	1388210140	9970	9970	9970	9970	0
186	20241224	175900	1388210140	9970	9970	9970	9970	0
187	20241224	175800	1388210140	9970	9970	9970	9970	0
188	20241224	175700	1388210140	9970	9970	9970	9970	0
189	20241224	175600	1388210140	9970	9970	9970	9970	0
190	20241224	175500	1388210140	9970	9970	9970	9970	0
191	20241224	175400	1388210140	9970	9970	9970	9970	0
192	20241224	175300	1388210140	9970	9970	9970	9970	0
193	20241224	175200	1388210140	9970	9970	9970	9970	0
194	20241224	175100	1388210140	9970	9970	9970	9970	0
195	20241224	175000	1388210140	9970	9970	9970	9970	0
196	20241224	174900	1388210140	9970	9970	9970	9970	0
197	20241224	174800	1388210140	9970	9970	9970	9970	0
198	20241224	174700	1388210140	9970	9970	9970	9970	0
199	20241224	174600	1388210140	9970	9970	9970	9970	0
200	20241224	174500	1388210140	9970	9970	9970	9970	0
201	20241224	174400	1388210140	9970	9970	9970	9970	0
202	20241224	174300	1388210140	9970	9970	9970	9970	0
203	20241224	174200	1388210140	9970	9970	9970	9970	0
204	20241224	174100	1388210140	9970	9970	9970	9970	0
205	20241224	174000	1388210140	9970	9970	9970	9970	0
206	20241224	173900	1388210140	9970	9970	9970	9970	0
207	20241224	173800	1388210140	9970	9970	9970	9970	0
208	20241224	173700	1388210140	9970	9970	9970	9970	0
209	20241224	173600	1388210140	9970	9970	9970	9970	0
210	20241224	173500	1388210140	9970	9970	9970	9970	0
211	20241224	173400	1388210140	9970	9970	9970	9970	0
212	20241224	173300	1388210140	9970	9970	9970	9970	1287
213	20241224	173200	1388210140	9970	9970	9970	9970	0
214	20241224	173100	1388210140	9970	9970	9970	9970	0
215	20241224	173000	1388210140	9970	9970	9970	9970	0
216	20241224	172900	1388210140	9970	9970	9970	9970	0
217	20241224	172800	1388210140	9970	9970	9970	9970	0
218	20241224	172700	1388210140	9970	9970	9970	9970	0
219	20241224	172600	1388210140	9970	9970	9970	9970	0
220	20241224	172500	1388210140	9970	9970	9970	9970	0
221	20241224	172400	1388210140	9970	9970	9970	9970	0
222	20241224	172300	1388210140	9970	9970	9970	9970	0
223	20241224	172200	1388210140	9970	9970	9970	9970	0
224	20241224	172100	1388210140	9970	9970	9970	9970	0
225	20241224	172000	1388210140	9970	9970	9970	9970	0
226	20241224	171900	1388210140	9970	9970	9970	9970	0
227	20241224	171800	1388210140	9970	9970	9970	9970	0
228	20241224	171700	1388210140	9970	9970	9970	9970	0
229	20241224	171600	1388210140	9970	9970	9970	9970	0
230	20241224	171500	1388210140	9970	9970	9970	9970	0
231	20241224	171400	1388210140	9970	9970	9970	9970	0
232	20241224	171300	1388210140	9970	9970	9970	9970	0
233	20241224	171200	1388210140	9970	9970	9970	9970	0
234	20241224	171100	1388210140	9970	9970	9970	9970	0
235	20241224	171000	1388210140	9970	9970	9970	9970	0
236	20241224	170900	1388210140	9970	9970	9970	9970	0
237	20241224	170800	1388210140	9970	9970	9970	9970	0
238	20241224	170700	1388210140	9970	9970	9970	9970	0
239	20241224	170600	1388210140	9970	9970	9970	9970	0
240	20241224	170500	1388210140	9970	9970	9970	9970	0
241	20241224	170400	1388210140	9970	9970	9970	9970	0
242	20241224	170300	1388210140	9970	9970	9970	9970	1287
243	20241224	170200	1388210140	9970	9970	9970	9970	0
244	20241224	170100	1388210140	9970	9970	9970	9970	0
245	20241224	170000	1388210140	9970	9970	9970	9970	0
246	20241224	165900	1388210140	9970	9970	9970	9970	0
247	20241224	165800	1388210140	9970	9970	9970	9970	0
248	20241224	165700	1388210140	9970	9970	9970	9970	0
249	20241224	165600	1388210140	9970	9970	9970	9970	0
250	20241224	165500	1388210140	9970	9970	9970	9970	0
251	20241224	165400	1388210140	9970	9970	9970	9970	0
252	20241224	165300	1388210140	9970	9970	9970	9970	0
253	20241224	165200	1388210140	9970	9970	9970	9970	0
254	20241224	165100	1388210140	9970	9970	9970	9970	0
255	20241224	165000	1388210140	9970	9970	9970	9970	0
256	20241224	164900	1388210140	9970	9970	9970	9970	0
257	20241224	164800	1388210140	9970	9970	9970	9970	0
258	20241224	164700	1388210140	9970	9970	9970	9970	0
259	20241224	164600	1388210140	9970	9970	9970	9970	0
260	20241224	164500	1388210140	9970	9970	9970	9970	0
261	20241224	164400	1388210140	9970	9970	9970	9970	0
262	20241224	164300	1388210140	9970	9970	9970	9970	0
263	20241224	164200	1388210140	9970	9970	9970	9970	0
264	20241224	164100	1388210140	9970	9970	9970	9970	0
265	20241224	164000	1388210140	9970	9970	9970	9970	0
266	20241224	163900	1388210140	9970	9970	9970	9970	0
267	20241224	163800	1388210140	9970	9970	9970	9970	0
268	20241224	163700	1388210140	9970	9970	9970	9970	0
269	20241224	163600	1388210140	9970	9970	9970	9970	0
270	20241224	163500	1388210140	9970	9970	9970	9970	0
271	20241224	163400	1388210140	9970	9970	9970	9970	0
272	20241224	163300	1388210140	9970	9970	9970	9970	1287
273	20241224	163200	1388210140	9970	9970	9970	9970	0
274	20241224	163100	1388210140	9970	9970	9970	9970	0
275	20241224	163000	1388210140	9970	9970	9970	9970	0
276	20241224	162900	1388210140	9970	9970	9970	9970	0
277	20241224	162800	1388210140	9970	9970	9970	9970	0
278	20241224	162700	1388210140	9970	9970	9970	9970	0
279	20241224	162600	1388210140	9970	9970	9970	9970	0
280	20241224	162500	1388210140	9970	9970	9970	9970	0
281	20241224	162400	1388210140	9970	9970	9970	9970	0
282	20241224	162300	1388210140	9970	9970	9970	9970	0
283	20241224	162200	1388210140	9970	9970	9970	9970	0
284	20241224	162100	1388210140	9970	9970	9970	9970	0
285	20241224	162000	1388210140	9970	9970	9970	9970	0
286	20241224	161900	1388210140	9970	9970	9970	9970	0
287	20241224	161800	1388210140	9970	9970	9970	9970	0
288	20241224	161700	1388210140	9970	9970	9970	9970	0
289	20241224	161600	1388210140	9970	9970	9970	9970	0
290	20241224	161500	1388210140	9970	9970	9970	9970	0
291	20241224	161400	1388210140	9970	9970	9970	9970	0
292	20241224	161300	1388210140	9970	9970	9970	9970	0
293	20241224	161200	1388210140	9970	9970	9970	9970	0
294	20241224	161100	1388210140	9970	9970	9970	9970	0
295	20241224	161000	1388210140	9970	9970	9970	9970	0
296	20241224	160900	1388210140	9970	9970	9970	9970	0
297	20241224	160800	1388210140	9970	9970	9970	9970	0
298	20241224	160700	1388210140	9970	9970	9970	9970	0
299	20241224	160600	1388210140	9970	9970	9970	9970	0
300	20241224	160500	1388210140	9970	9970	9970	9970	0
301	20241224	160400	1388210140	9970	9970	9970	9970	0
302	20241224	160300	1388210140	9970	9970	9970	9970	1287
303	20241224	160200	1388210140	9970	9970	9970	9970	0
304	20241224	160100	1388210140	9970	9970	9970	9970	0
305	20241224	160000	1388210140	9970	9970	9970	9970	0
306	20241224	155900	1388210140	9970	9970	9970	9970	0
307	20241224	155800	1388210140	9970	9970	9970	9970	0
308	20241224	155700	1388210140	9970	9970	9970	9970	0
309	20241224	155600	1388210140	9970	9970	9970	9970	0
310	20241224	155500	1388210140	9970	9970	9970	9970	0
311	20241224	155400	1388210140	9970	9970	9970	9970	0
312	20241224	155300	1388210140	9970	9970	9970	9970	0
313	20241224	155200	1388210140	9970	9970	9970	9970	0
314	20241224	155100	1388210140	9970	9970	9970	9970	0
315	20241224	155000	1388210140	9970	9970	9970	9970	0
316	20241224	154900	1388210140	9970	9970	9970	9970	0
317	20241224	154800	1388210140	9970	9970	9970	9970	0
318	20241224	154700	1388210140	9970	9970	9970	9970	0
319	20241224	154600	1388210140	9970	9970	9970	9970	0
320	20241224	154500	1388210140	9970	9970	9970	9970	0
321	20241224	154400	1388210140	9970	9970	9970	9970	0
322	20241224	154300	1388210140	9970	9970	9970	9970	0
323	20241224	154200	1388210140	9970	9970	9970	9970	0
324	20241224	154100	1388210140	9970	9970	9970	9970	0
325	20241224	154000	1388210140	9970	9970	9970	9970	0
326	20241224	153900	1388210140	9970	9970	9970	9970	0
327	20241224	153800	1388210140	9970	9970	9970	9970	0
328	20241224	153700	1388210140	9970	9970	9970	9970	0
329	20241224	153600	1388210140	9970	9970	9970	9970	0
330	20241224	153500	1388210140	9970	9970	9970	9970	0
331	20241224	153400	1388210140	9970	9970	9970	9970	0
332	20241224	153300	1388210140	9970	9970	9970	9970	1287
333	20241224	153200	1388210140	9970	9970	9970	9970	0
334	20241224	153100	1388210140	9970	9970	9970	9970	0
335	20241224	153000	1388210140	9970	9970	9970	9970	1287
336	20241224	152900	1375378750	9960	9960	9960	9960	0
337	20241224	152800	1375378750	9960	9960	9960	9960	0
338	20241224	152700	1375378750	9960	9960	9960	9960	0
339	20241224	152600	1375378750	9960	9960	9960	9960	0
340	20241224	152500	1375378750	9960	9960	9960	9960	0
341	20241224	152400	1375378750	9960	9960	9960	9960	0
342	20241224	152300	1375378750	9960	9960	9960	9960	0
343	20241224	152200	1375378750	9960	9960	9960	9960	0
344	20241224	152100	1375378750	9960	9960	9960	9960	0
345	20241224	152000	1375378750	9960	9960	9960	9960	0
346	20241224	151900	1375378750	9960	9960	9960	9960	108
347	20241224	151800	1374303070	9960	9960	9960	9950	484
348	20241224	151700	1369482730	9950	9950	9960	9950	14
349	20241224	151600	1369343410	9960	9960	9970	9960	2582
350	20241224	151500	1343626590	9970	9960	9970	9960	40
351	20241224	151400	1343228120	9970	9970	9970	9960	59
352	20241224	151300	1342640290	9970	9960	9970	9960	43
353	20241224	151200	1342211910	9970	9970	9970	9960	635
354	20241224	151100	1335887150	9980	9970	9980	9970	2177
355	20241224	151000	1314182450	9960	9960	9970	9960	35
356	20241224	150900	1313833840	9970	9960	9970	9960	75
357	20241224	150800	1313086770	9960	9970	9970	9960	1541
358	20241224	150700	1297723440	9970	9960	9970	9960	57
359	20241224	150600	1297155480	9970	9970	9970	9960	128
360	20241224	150500	1295879430	9970	9950	9970	9950	676
361	20241224	150400	1289146630	9960	9960	9960	9950	2573
362	20241224	150300	1263545210	9950	9950	9960	9950	76
363	20241224	150200	1262788930	9960	9950	9960	9940	57
364	20241224	150100	1262222020	9940	9950	9950	9940	38
365	20241224	150000	1261844240	9950	9950	9950	9950	61
366	20241224	145900	1261237290	9940	9930	9950	9930	126
367	20241224	145800	1259983880	9940	9930	9950	9930	361
368	20241224	145700	1256392790	9940	9940	9940	9930	302
369	20241224	145600	1253391180	9930	9930	9940	9930	177
370	20241224	145500	1251633510	9930	9930	9930	9930	31
371	20241224	145400	1251325680	9930	9940	9940	9930	2119
372	20241224	145300	1230283950	9940	9930	9940	9930	55
373	20241224	145200	1229737640	9940	9940	9940	9930	30
374	20241224	145100	1229439680	9930	9930	9940	9930	32
375	20241224	145000	1229121860	9940	9940	9940	9930	48
376	20241224	144900	1228645160	9930	9930	9940	9930	60
377	20241224	144800	1228049300	9940	9940	9940	9930	114
378	20241224	144700	1226916350	9930	9940	9940	9930	560
379	20241224	144600	1221355490	9940	9930	9940	9930	68
380	20241224	144500	1220680190	9940	9940	9940	9930	56
381	20241224	144400	1220123990	9940	9940	9940	9930	1201
382	20241224	144300	1208197980	9930	9930	9930	9930	24
383	20241224	144200	1207959660	9930	9930	9930	9930	47
384	20241224	144100	1207492950	9930	9950	9950	9930	39
385	20241224	144000	1207105640	9940	9940	9940	9940	237
386	20241224	143900	1204749860	9950	9940	9950	9940	89
387	20241224	143800	1203864400	9950	9950	9950	9950	5
388	20241224	143700	1203814650	9940	9940	9940	9940	27
389	20241224	143600	1203546270	9940	9940	9940	9940	42
390	20241224	143500	1203128790	9940	9940	9960	9930	83
391	20241224	143400	1202303940	9940	9940	9950	9940	32
392	20241224	143300	1201985770	9940	9940	9940	9930	150
393	20241224	143200	1200495280	9940	9930	9940	9930	57
394	20241224	143100	1199929220	9930	9920	9930	9920	2116
395	20241224	143000	1178917640	9920	9930	9930	9920	193
396	20241224	142900	1177001940	9930	9930	9930	9920	446
397	20241224	142800	1172576500	9930	9920	9930	9920	115
398	20241224	142700	1171435110	9920	9930	9930	9920	167
399	20241224	142600	1169778340	9920	9920	9930	9920	95
400	20241224	142500	1168835760	9930	9920	9930	9920	163
401	20241224	142400	1167218700	9930	9930	9930	9920	178
402	20241224	142300	1165452180	9920	9930	9930	9920	227
403	20241224	142200	1163200270	9920	9930	9930	9920	219
404	20241224	142100	1161027200	9930	9920	9930	9920	270
405	20241224	142000	1158348670	9920	9930	9930	9920	64
406	20241224	141900	1157713670	9920	9920	9930	9920	318
407	20241224	141800	1154556470	9920	9930	9930	9920	2189
408	20241224	141700	1132841030	9920	9920	9930	9920	118
409	20241224	141600	1131670340	9930	9920	9930	9920	216
410	20241224	141500	1129526340	9920	9920	9930	9920	143
411	20241224	141400	1128107720	9930	9920	9930	9920	398
412	20241224	141300	1124157020	9930	9920	9930	9920	1399
413	20241224	141200	1110278870	9920	9930	9930	9920	102
414	20241224	141100	1109266930	9930	9920	9930	9920	69
415	20241224	141000	1108582270	9920	9930	9930	9920	427
416	20241224	140900	1104344130	9930	9920	9930	9920	205
417	20241224	140800	1102309450	9920	9930	9930	9920	144
418	20241224	140700	1100880810	9930	9920	9930	9920	85
419	20241224	140600	1100037560	9930	9930	9930	9920	195
420	20241224	140500	1098103070	9920	9930	9930	9920	99
421	20241224	140400	1097120620	9930	9930	9930	9920	221
422	20241224	140300	1094927110	9920	9930	9930	9920	111
423	20241224	140200	1093825860	9930	9920	9930	9920	115
424	20241224	140100	1092684680	9930	9920	9930	9920	352
425	20241224	140000	1089189660	9930	9930	9930	9920	166
426	20241224	135900	1087542730	9930	9930	9930	9920	79
427	20241224	135800	1086758930	9920	9930	9930	9920	229
428	20241224	135700	1084487190	9920	9930	9930	9920	58
429	20241224	135600	1083911790	9930	9920	9930	9920	61
430	20241224	135500	1083306610	9920	9930	9930	9920	356
431	20241224	135400	1079774830	9930	9930	9930	9920	153
432	20241224	135300	1078256110	9920	9930	9930	9920	195
433	20241224	135200	1076320150	9930	9930	9930	9920	176
434	20241224	135100	1074574120	9930	9930	9930	9920	218
435	20241224	135000	1072409460	9930	9930	9930	9920	231
436	20241224	134900	1070117280	9930	9940	9940	9920	213
437	20241224	134800	1068000310	9930	9940	9940	9930	1735
438	20241224	134700	1050771440	9930	9940	9940	9930	65
439	20241224	134600	1050125920	9940	9940	9940	9930	131
440	20241224	134500	1048824950	9940	9930	9940	9930	238
441	20241224	134400	1046461560	9930	9930	9930	9930	3153
442	20241224	134300	1015152270	9930	9930	9930	9930	33
443	20241224	134200	1014824580	9940	9930	9940	9930	497
444	20241224	134100	1009888620	9930	9940	9940	9930	319
445	20241224	134000	1006718740	9940	9940	9940	9930	119
446	20241224	133900	1005536040	9930	9940	9940	9930	620
447	20241224	133800	999374100	9940	9940	9940	9930	21
448	20241224	133700	999165530	9940	9930	9940	9930	204
449	20241224	133600	997138810	9940	9940	9940	9930	408
450	20241224	133500	993083570	9940	9930	9940	9930	493
451	20241224	133400	988184050	9940	9940	9940	9930	285
452	20241224	133300	985351230	9940	9930	9940	9930	9
453	20241224	133200	985261850	9940	9940	9940	9930	7
454	20241224	133100	985192320	9940	9930	9940	9930	86
455	20241224	133000	984338320	9940	9940	9940	9940	1
456	20241224	132900	984328380	9940	9940	9940	9930	94
457	20241224	132800	983394840	9940	9940	9940	9940	274
458	20241224	132700	980671280	9940	9930	9940	9930	111
459	20241224	132600	979568020	9940	9940	9940	9940	691
460	20241224	132500	972699480	9940	9940	9950	9940	165
461	20241224	132400	971058760	9940	9950	9950	9940	5
462	20241224	132300	971009040	9940	9940	9940	9940	246
463	20241224	132200	968563800	9940	9940	9940	9940	1
464	20241224	132100	968553860	9940	9940	9940	9940	373
465	20241224	132000	964846240	9940	9930	9940	9930	456
466	20241224	131900	960313680	9940	9940	9940	9940	117
467	20241224	131800	959150700	9940	9940	9940	9930	18
468	20241224	131700	958971860	9940	9940	9940	9940	150
469	20241224	131600	957480860	9940	9940	9940	9930	100
470	20241224	131500	956486950	9940	9940	9940	9940	206
471	20241224	131400	954439310	9930	9940	9940	9930	98
472	20241224	131300	953466020	9940	9940	9940	9940	13
473	20241224	131200	953336800	9940	9940	9940	9930	125
474	20241224	131100	952094380	9940	9940	9940	9940	294
475	20241224	131000	949172020	9940	9940	9940	9930	116
476	20241224	130900	948019060	9940	9940	9940	9930	526
477	20241224	130800	942790850	9940	9940	9940	9930	112
478	20241224	130700	941677660	9940	9940	9940	9940	1060
479	20241224	130600	931141260	9940	9940	9940	9930	337
480	20241224	130500	927792310	9940	9940	9940	9940	155
481	20241224	130400	926251610	9940	9940	9940	9930	118
482	20241224	130300	925079510	9940	9930	9940	9930	10
483	20241224	130200	924980190	9940	9940	9940	9930	179
484	20241224	130100	923201680	9940	9940	9940	9930	27
485	20241224	130000	922933390	9940	9940	9940	9930	175
486	20241224	125900	921194630	9940	9940	9940	9930	30
487	20241224	125800	920896510	9940	9940	9940	9930	176
488	20241224	125700	919147820	9930	9930	9940	9930	822
489	20241224	125600	910985330	9940	9940	9940	9940	14
490	20241224	125500	910846170	9930	9940	9940	9930	10
491	20241224	125400	910746850	9940	9940	9940	9940	2
492	20241224	125300	910726970	9940	9940	9940	9930	294
493	20241224	125200	907804860	9940	9940	9940	9940	2
494	20241224	125100	907784980	9940	9930	9940	9930	104
495	20241224	125000	906751310	9940	9940	9940	9930	129
496	20241224	124900	905469160	9940	9940	9950	9940	51
497	20241224	124800	904962210	9950	9940	9950	9940	1023
498	20241224	124700	894783570	9940	9940	9940	9930	212
499	20241224	124600	892676300	9940	9930	9940	9930	211
500	20241224	124500	890579050	9930	9940	9940	9930	1170
501	20241224	124400	878950760	9940	9930	9940	9930	11
502	20241224	124300	878841500	9930	9940	9940	9930	1119
503	20241224	124200	867719380	9940	9950	9950	9940	9
504	20241224	124100	867629910	9940	9950	9950	9940	660
505	20241224	124000	861068920	9950	9940	9950	9940	330
506	20241224	123900	857786500	9950	9940	9950	9940	77
507	20241224	123800	857021100	9950	9940	9950	9940	28
508	20241224	123700	856742750	9940	9950	9950	9940	126
509	20241224	123600	855489790	9950	9950	9950	9940	13
510	20241224	123500	855360520	9940	9950	9950	9940	77
511	20241224	123400	854595120	9950	9950	9950	9940	106
512	20241224	123300	853540660	9950	9950	9950	9950	3
513	20241224	123200	853510810	9940	9950	9950	9940	21
514	20241224	123100	853301950	9950	9940	9950	9940	12
515	20241224	123000	853182630	9950	9940	9950	9940	16
516	20241224	122900	853023580	9950	9940	9950	9940	170
517	20241224	122800	851333760	9950	9950	9950	9950	2
518	20241224	122700	851313860	9950	9940	9950	9940	274
519	20241224	122600	848589290	9950	9950	9950	9950	34
520	20241224	122500	848250990	9950	9940	9950	9940	87
521	20241224	122400	847386170	9950	9950	9950	9950	13
522	20241224	122300	847256820	9950	9950	9950	9940	97
523	20241224	122200	846292610	9950	9950	9950	9950	3
524	20241224	122100	846262760	9950	9950	9950	9940	20
525	20241224	122000	846063840	9950	9950	9950	9950	3
526	20241224	121900	846033990	9940	9940	9940	9940	9
527	20241224	121800	845944530	9950	9940	9950	9940	66
528	20241224	121700	845287880	9940	9950	9950	9940	1071
529	20241224	121600	834632520	9950	9950	9950	9950	2
530	20241224	121500	834612620	9940	9950	9950	9940	111
531	20241224	121400	833508250	9950	9940	9950	9940	9
532	20241224	121300	833418780	9950	9950	9950	9950	113
533	20241224	121200	832294430	9950	9950	9950	9940	109
534	20241224	121100	831209960	9950	9940	9950	9940	50
535	20241224	121000	830712950	9950	9940	9950	9930	832
536	20241224	120900	822438210	9940	9940	9940	9940	131
537	20241224	120800	821136070	9940	9940	9940	9930	28
538	20241224	120700	820857830	9940	9940	9940	9940	330
539	20241224	120600	817577630	9950	9940	9950	9930	317
540	20241224	120500	814427480	9940	9940	9940	9930	1829
541	20241224	120400	796247590	9940	9930	9940	9930	279
542	20241224	120300	793476990	9930	9930	9940	9930	83
543	20241224	120200	792652770	9930	9940	9940	9930	200
544	20241224	120100	790666740	9940	9930	9940	9930	104
545	20241224	120000	789633800	9940	9930	9940	9930	170
546	20241224	115900	787945580	9940	9930	9940	9930	108
547	20241224	115800	786873020	9930	9930	9930	9930	37
548	20241224	115700	786505610	9940	9930	9940	9930	88
549	20241224	115600	785631730	9940	9940	9940	9930	57
550	20241224	115500	785065680	9930	9930	9930	9930	52
551	20241224	115400	784549320	9930	9930	9940	9930	162
552	20241224	115300	782940650	9940	9940	9940	9930	20
553	20241224	115200	782741930	9940	9940	9940	9940	3
554	20241224	115100	782712110	9930	9940	9940	9930	91
555	20241224	115000	781808460	9940	9940	9940	9940	41
556	20241224	114900	781400920	9940	9940	9940	9930	705
557	20241224	114800	774395180	9930	9940	9940	9930	140
558	20241224	114700	773004580	9940	9930	9940	9930	85
559	20241224	114600	772160510	9930	9930	9930	9930	0
560	20241224	114500	772160510	9930	9940	9940	9930	239
561	20241224	114400	769786710	9930	9930	9930	9920	1288
562	20241224	114300	756996900	9930	9960	9960	9920	13926
563	20241224	114200	618570000	9970	9960	9970	9960	68
564	20241224	114100	617892670	9960	9960	9970	9960	131
565	20241224	114000	616587840	9960	9970	9970	9960	294
566	20241224	113900	613659510	9960	9970	9970	9960	36
567	20241224	113800	613300940	9960	9960	9970	9960	206
568	20241224	113700	611249160	9970	9960	9970	9960	182
569	20241224	113600	609436430	9970	9970	9970	9960	143
570	20241224	113500	608012120	9970	9960	9970	9960	239
571	20241224	113400	605631670	9970	9970	9970	9960	11
572	20241224	113300	605522090	9970	9970	9970	9960	102
573	20241224	113200	604506150	9970	9960	9970	9960	10
574	20241224	113100	604406530	9960	9970	9970	9960	129
575	20241224	113000	603121640	9960	9970	9970	9960	117
576	20241224	112900	601956270	9970	9960	9970	9960	167
577	20241224	112800	600292780	9960	9970	9970	9960	30
578	20241224	112700	599993760	9960	9960	9970	9960	98
579	20241224	112600	599017610	9970	9970	9970	9960	78
580	20241224	112500	598240040	9970	9960	9970	9960	11
581	20241224	112400	598130450	9960	9960	9970	9960	91
582	20241224	112300	597224070	9970	9960	9970	9960	10
583	20241224	112200	597124450	9970	9970	9970	9960	82
584	20241224	112100	596307660	9970	9970	9970	9960	16
585	20241224	112000	596148220	9960	9960	9970	9960	106
586	20241224	111900	595092340	9970	9960	9970	9960	11
587	20241224	111800	594982760	9970	9970	9970	9960	143
588	20241224	111700	593557790	9970	9960	9970	9960	10
589	20241224	111600	593458180	9970	9970	9970	9970	2
590	20241224	111500	593438240	9970	9960	9970	9960	18
591	20241224	111400	593258860	9970	9970	9970	9970	60
592	20241224	111300	592660660	9970	9970	9970	9960	756
593	20241224	111200	585123420	9970	9970	9970	9960	178
594	20241224	111100	583350510	9960	9960	9960	9960	9
595	20241224	111000	583260870	9970	9960	9970	9960	95
596	20241224	110900	582314660	9970	9970	9970	9970	210
597	20241224	110800	580220960	9970	9960	9970	9950	1213
598	20241224	110700	568139360	9960	9960	9960	9950	660
599	20241224	110600	561566080	9960	9950	9960	9950	61
600	20241224	110500	560958910	9960	9960	9960	9950	159
601	20241224	110400	559375750	9960	9960	9960	9950	878
602	20241224	110300	550639590	9950	9960	9960	9950	127
603	20241224	110200	549375100	9960	9950	9960	9950	222
604	20241224	110100	547165870	9950	9960	9960	9950	104
605	20241224	110000	546130820	9960	9950	9960	9950	123
606	20241224	105900	544906890	9960	9960	9960	9950	52
607	20241224	105800	544389290	9950	9950	9960	9950	135
608	20241224	105700	543046000	9960	9950	9960	9950	16
609	20241224	105600	542886740	9950	9960	9960	9950	32
610	20241224	105500	542568110	9950	9960	9960	9950	194
611	20241224	105400	540636610	9960	9960	9960	9950	571
612	20241224	105300	534954790	9950	9950	9960	9950	297
613	20241224	105200	531997610	9950	9960	9960	9950	594
614	20241224	105100	526086370	9950	9960	9960	9950	308
615	20241224	105000	523019870	9960	9960	9960	9960	28
616	20241224	104900	522740990	9960	9960	9960	9950	77
617	20241224	104800	521974160	9960	9960	9960	9960	19
618	20241224	104700	521784920	9950	9960	9960	9950	204
619	20241224	104600	519754090	9960	9960	9960	9960	96
620	20241224	104500	518797930	9960	9960	9960	9950	241
621	20241224	104400	516399400	9960	9960	9960	9950	608
622	20241224	104300	510347640	9960	9960	9960	9950	87
623	20241224	104200	509481200	9960	9960	9960	9960	238
624	20241224	104100	507110720	9960	9960	9960	9950	152
625	20241224	104000	505597790	9960	9960	9960	9960	35
626	20241224	103900	505249190	9960	9960	9960	9950	352
627	20241224	103800	501744190	9960	9960	9970	9960	2866
628	20241224	103700	473198810	9960	9970	9970	9960	185
629	20241224	103600	471354440	9970	9960	9970	9960	1023
630	20241224	103500	461165260	9960	9970	9970	9960	804
631	20241224	103400	453157380	9970	9970	9970	9960	665
632	20241224	103300	446527420	9970	9980	9980	9970	184
633	20241224	103200	444692920	9980	9980	9980	9970	102
634	20241224	103100	443675960	9970	9970	9970	9970	162
635	20241224	103000	442060820	9970	9970	9980	9970	22
636	20241224	102900	441841460	9970	9970	9970	9970	96
637	20241224	102800	440884340	9970	9980	9980	9970	110
638	20241224	102700	439787610	9980	9980	9980	9970	31
639	20241224	102600	439478500	9970	9970	9980	9970	25
640	20241224	102500	439229190	9970	9970	9980	9970	958
641	20241224	102400	429677720	9960	9970	9970	9960	258
642	20241224	102300	427107520	9970	9960	9970	9960	156
643	20241224	102200	425552550	9960	9970	9970	9960	624
644	20241224	102100	419332420	9960	9960	9970	9960	289
645	20241224	102000	416451850	9960	9970	9970	9960	115
646	20241224	101900	415306390	9970	9960	9970	9960	660
647	20241224	101800	408732490	9960	9970	9970	9960	3
648	20241224	101700	408702590	9960	9970	9970	9960	55
649	20241224	101600	408154550	9960	9970	9970	9960	65
650	20241224	101500	407507010	9960	9970	9980	9960	213
651	20241224	101400	405383300	9970	9970	9970	9970	315
652	20241224	101300	402242750	9970	9970	9970	9960	1696
653	20241224	101200	385333720	9970	9970	9970	9960	206
654	20241224	101100	383280640	9970	9970	9970	9960	99
655	20241224	101000	382294560	9960	9980	9980	9960	2797
656	20241224	100900	354408460	9980	9980	9980	9970	44
657	20241224	100800	353969420	9980	9980	9980	9970	80
658	20241224	100700	353171770	9970	9980	9980	9970	32
659	20241224	100600	352852660	9980	9980	9980	9970	75
660	20241224	100500	352104230	9970	9970	9980	9970	610
661	20241224	100400	346022420	9970	9970	9980	9970	346
662	20241224	100300	342572780	9980	9980	9980	9980	34
663	20241224	100200	342233460	9980	9970	9980	9970	20
664	20241224	100100	342033940	9980	9980	9980	9970	1330
665	20241224	100000	328772550	9970	9980	9990	9970	916
666	20241224	095900	319634020	9980	9980	9980	9980	198
667	20241224	095800	317657980	9980	9970	9980	9970	431
668	20241224	095700	313356890	9970	9980	9980	9970	780
669	20241224	095600	305574240	9980	9980	9980	9970	335
670	20241224	095500	302233030	9980	9970	9980	9970	148
671	20241224	095400	300757130	9980	9980	9980	9970	26
672	20241224	095300	300497730	9980	9980	9990	9980	450
673	20241224	095200	296005830	9980	9980	9980	9980	2092
674	20241224	095100	275127670	9980	9990	9990	9980	153
675	20241224	095000	273599700	9980	9990	9990	9980	125
676	20241224	094900	272351040	9990	9980	9990	9980	14
677	20241224	094800	272211260	9990	9990	9990	9990	42
678	20241224	094700	271791680	9990	9980	9990	9980	85
679	20241224	094600	270943360	9990	9990	9990	9990	56
680	20241224	094500	270383920	9990	9990	9990	9980	84
681	20241224	094400	269545580	9990	9990	9990	9980	109
682	20241224	094300	268456830	9990	9990	9990	9980	121
683	20241224	094200	267248130	9990	9990	9990	9990	274
684	20241224	094100	264510870	9980	9980	9980	9970	472
685	20241224	094000	259801060	9970	9990	9990	9970	2544
686	20241224	093900	234412030	9990	9990	9990	9980	548
687	20241224	093800	228941910	9990	9990	9990	9990	2752
688	20241224	093700	201449430	9990	9990	9990	9990	8
689	20241224	093600	201369510	10000	10000	10000	10000	2
690	20241224	093500	201349510	10000	10000	10000	9990	18
691	20241224	093400	201169600	10000	10000	10000	10000	22
692	20241224	093300	200949600	9990	9990	10000	9990	294
693	20241224	093200	198010520	9990	9990	10000	9990	170
694	20241224	093100	196312110	9990	10000	10000	9990	142
695	20241224	093000	194893510	9990	10000	10000	9990	5031
696	20241224	092900	144620770	10000	10000	10000	10000	0
697	20241224	092800	144620770	10000	10010	10010	10000	110
698	20241224	092700	143519760	10000	10000	10000	9990	497
699	20241224	092600	138550290	10000	10000	10000	9990	255
700	20241224	092500	136000790	10000	10000	10000	10000	63
701	20241224	092400	135370790	10000	10000	10000	9990	1455
702	20241224	092300	120820870	10000	10000	10000	10000	215
703	20241224	092200	118670870	10000	10000	10000	9990	59
704	20241224	092100	118080980	10000	10000	10000	10000	71
705	20241224	092000	117370980	10000	10000	10000	9990	104
706	20241224	091900	116331810	10000	9990	10000	9990	141
707	20241224	091800	114922810	9990	10000	10000	9990	19
708	20241224	091700	114732890	10000	10000	10000	10000	138
709	20241224	091600	113352890	9990	10000	10000	9990	63
710	20241224	091500	112722970	10000	9990	10000	9990	111
711	20241224	091400	111614060	10000	9990	10000	9990	111
712	20241224	091300	110504130	9990	9990	9990	9990	8
713	20241224	091200	110424210	10000	10000	10000	9990	12
714	20241224	091100	110304220	9990	10000	10000	9990	12
715	20241224	091000	110184300	9990	9990	9990	9990	600
716	20241224	090900	104190300	9990	9990	9990	9990	309
717	20241224	090800	101103390	10000	9990	10000	9990	235
718	20241224	090700	98755640	9990	10000	10000	9990	230
719	20241224	090600	96455730	10000	10000	10000	10000	225
720	20241224	090500	94205730	10000	9990	10000	9990	258
721	20241224	090400	91628240	9990	9980	9990	9970	164
722	20241224	090300	89991200	9980	10030	10030	9980	3047
723	20241224	090200	59543800	10030	10020	10030	10020	399
724	20241224	090100	55543190	10030	10020	10060	10010	310
725	20241224	090000	52426950	9980	10020	10030	9980	5242