KissMeData/271940/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210500	1122173910	17620	17620	17620	17620	1601
3	20241223	210400	1122173910	17620	17620	17620	17620	0
4	20241223	210300	1122173910	17620	17620	17620	17620	0
5	20241223	210200	1122173910	17620	17620	17620	17620	0
6	20241223	210100	1122173910	17620	17620	17620	17620	0
7	20241223	210000	1122173910	17620	17620	17620	17620	0
8	20241223	205900	1122173910	17620	17620	17620	17620	0
9	20241223	205800	1122173910	17620	17620	17620	17620	0
10	20241223	205700	1122173910	17620	17620	17620	17620	0
11	20241223	205600	1122173910	17620	17620	17620	17620	0
12	20241223	205500	1122173910	17620	17620	17620	17620	0
13	20241223	205400	1122173910	17620	17620	17620	17620	0
14	20241223	205300	1122173910	17620	17620	17620	17620	0
15	20241223	205200	1122173910	17620	17620	17620	17620	0
16	20241223	205100	1122173910	17620	17620	17620	17620	0
17	20241223	205000	1122173910	17620	17620	17620	17620	0
18	20241223	204900	1122173910	17620	17620	17620	17620	0
19	20241223	204800	1122173910	17620	17620	17620	17620	0
20	20241223	204700	1122173910	17620	17620	17620	17620	0
21	20241223	204600	1122173910	17620	17620	17620	17620	0
22	20241223	204500	1122173910	17620	17620	17620	17620	0
23	20241223	204400	1122173910	17620	17620	17620	17620	0
24	20241223	204300	1122173910	17620	17620	17620	17620	0
25	20241223	204200	1122173910	17620	17620	17620	17620	0
26	20241223	204100	1122173910	17620	17620	17620	17620	0
27	20241223	204000	1122173910	17620	17620	17620	17620	0
28	20241223	203900	1122173910	17620	17620	17620	17620	0
29	20241223	203800	1122173910	17620	17620	17620	17620	0
30	20241223	203700	1122173910	17620	17620	17620	17620	0
31	20241223	203600	1122173910	17620	17620	17620	17620	0
32	20241223	203500	1122173910	17620	17620	17620	17620	1601
33	20241223	203400	1122173910	17620	17620	17620	17620	0
34	20241223	203300	1122173910	17620	17620	17620	17620	0
35	20241223	203200	1122173910	17620	17620	17620	17620	0
36	20241223	203100	1122173910	17620	17620	17620	17620	0
37	20241223	203000	1122173910	17620	17620	17620	17620	0
38	20241223	202900	1122173910	17620	17620	17620	17620	0
39	20241223	202800	1122173910	17620	17620	17620	17620	0
40	20241223	202700	1122173910	17620	17620	17620	17620	0
41	20241223	202600	1122173910	17620	17620	17620	17620	0
42	20241223	202500	1122173910	17620	17620	17620	17620	0
43	20241223	202400	1122173910	17620	17620	17620	17620	0
44	20241223	202300	1122173910	17620	17620	17620	17620	0
45	20241223	202200	1122173910	17620	17620	17620	17620	0
46	20241223	202100	1122173910	17620	17620	17620	17620	0
47	20241223	202000	1122173910	17620	17620	17620	17620	0
48	20241223	201900	1122173910	17620	17620	17620	17620	0
49	20241223	201800	1122173910	17620	17620	17620	17620	0
50	20241223	201700	1122173910	17620	17620	17620	17620	0
51	20241223	201600	1122173910	17620	17620	17620	17620	0
52	20241223	201500	1122173910	17620	17620	17620	17620	0
53	20241223	201400	1122173910	17620	17620	17620	17620	0
54	20241223	201300	1122173910	17620	17620	17620	17620	0
55	20241223	201200	1122173910	17620	17620	17620	17620	0
56	20241223	201100	1122173910	17620	17620	17620	17620	0
57	20241223	201000	1122173910	17620	17620	17620	17620	0
58	20241223	200900	1122173910	17620	17620	17620	17620	0
59	20241223	200800	1122173910	17620	17620	17620	17620	0
60	20241223	200700	1122173910	17620	17620	17620	17620	0
61	20241223	200600	1122173910	17620	17620	17620	17620	0
62	20241223	200500	1122173910	17620	17620	17620	17620	1601
63	20241223	200400	1122173910	17620	17620	17620	17620	0
64	20241223	200300	1122173910	17620	17620	17620	17620	0
65	20241223	200200	1122173910	17620	17620	17620	17620	0
66	20241223	200100	1122173910	17620	17620	17620	17620	0
67	20241223	200000	1122173910	17620	17620	17620	17620	0
68	20241223	195900	1122173910	17620	17620	17620	17620	0
69	20241223	195800	1122173910	17620	17620	17620	17620	0
70	20241223	195700	1122173910	17620	17620	17620	17620	0
71	20241223	195600	1122173910	17620	17620	17620	17620	0
72	20241223	195500	1122173910	17620	17620	17620	17620	0
73	20241223	195400	1122173910	17620	17620	17620	17620	0
74	20241223	195300	1122173910	17620	17620	17620	17620	0
75	20241223	195200	1122173910	17620	17620	17620	17620	0
76	20241223	195100	1122173910	17620	17620	17620	17620	0
77	20241223	195000	1122173910	17620	17620	17620	17620	0
78	20241223	194900	1122173910	17620	17620	17620	17620	0
79	20241223	194800	1122173910	17620	17620	17620	17620	0
80	20241223	194700	1122173910	17620	17620	17620	17620	0
81	20241223	194600	1122173910	17620	17620	17620	17620	0
82	20241223	194500	1122173910	17620	17620	17620	17620	0
83	20241223	194400	1122173910	17620	17620	17620	17620	0
84	20241223	194300	1122173910	17620	17620	17620	17620	0
85	20241223	194200	1122173910	17620	17620	17620	17620	0
86	20241223	194100	1122173910	17620	17620	17620	17620	0
87	20241223	194000	1122173910	17620	17620	17620	17620	0
88	20241223	193900	1122173910	17620	17620	17620	17620	0
89	20241223	193800	1122173910	17620	17620	17620	17620	0
90	20241223	193700	1122173910	17620	17620	17620	17620	0
91	20241223	193600	1122173910	17620	17620	17620	17620	0
92	20241223	193500	1122173910	17620	17620	17620	17620	1601
93	20241223	193400	1122173910	17620	17620	17620	17620	0
94	20241223	193300	1122173910	17620	17620	17620	17620	0
95	20241223	193200	1122173910	17620	17620	17620	17620	0
96	20241223	193100	1122173910	17620	17620	17620	17620	0
97	20241223	193000	1122173910	17620	17620	17620	17620	0
98	20241223	192900	1122173910	17620	17620	17620	17620	0
99	20241223	192800	1122173910	17620	17620	17620	17620	0
100	20241223	192700	1122173910	17620	17620	17620	17620	0
101	20241223	192600	1122173910	17620	17620	17620	17620	0
102	20241223	192500	1122173910	17620	17620	17620	17620	0
103	20241223	192400	1122173910	17620	17620	17620	17620	0
104	20241223	192300	1122173910	17620	17620	17620	17620	0
105	20241223	192200	1122173910	17620	17620	17620	17620	0
106	20241223	192100	1122173910	17620	17620	17620	17620	0
107	20241223	192000	1122173910	17620	17620	17620	17620	0
108	20241223	191900	1122173910	17620	17620	17620	17620	0
109	20241223	191800	1122173910	17620	17620	17620	17620	0
110	20241223	191700	1122173910	17620	17620	17620	17620	0
111	20241223	191600	1122173910	17620	17620	17620	17620	0
112	20241223	191500	1122173910	17620	17620	17620	17620	0
113	20241223	191400	1122173910	17620	17620	17620	17620	0
114	20241223	191300	1122173910	17620	17620	17620	17620	0
115	20241223	191200	1122173910	17620	17620	17620	17620	0
116	20241223	191100	1122173910	17620	17620	17620	17620	0
117	20241223	191000	1122173910	17620	17620	17620	17620	0
118	20241223	190900	1122173910	17620	17620	17620	17620	0
119	20241223	190800	1122173910	17620	17620	17620	17620	0
120	20241223	190700	1122173910	17620	17620	17620	17620	0
121	20241223	190600	1122173910	17620	17620	17620	17620	0
122	20241223	190500	1122173910	17620	17620	17620	17620	1601
123	20241223	190400	1122173910	17620	17620	17620	17620	0
124	20241223	190300	1122173910	17620	17620	17620	17620	0
125	20241223	190200	1122173910	17620	17620	17620	17620	0
126	20241223	190100	1122173910	17620	17620	17620	17620	0
127	20241223	190000	1122173910	17620	17620	17620	17620	0
128	20241223	185900	1122173910	17620	17620	17620	17620	0
129	20241223	185800	1122173910	17620	17620	17620	17620	0
130	20241223	185700	1122173910	17620	17620	17620	17620	0
131	20241223	185600	1122173910	17620	17620	17620	17620	0
132	20241223	185500	1122173910	17620	17620	17620	17620	0
133	20241223	185400	1122173910	17620	17620	17620	17620	0
134	20241223	185300	1122173910	17620	17620	17620	17620	0
135	20241223	185200	1122173910	17620	17620	17620	17620	0
136	20241223	185100	1122173910	17620	17620	17620	17620	0
137	20241223	185000	1122173910	17620	17620	17620	17620	0
138	20241223	184900	1122173910	17620	17620	17620	17620	0
139	20241223	184800	1122173910	17620	17620	17620	17620	0
140	20241223	184700	1122173910	17620	17620	17620	17620	0
141	20241223	184600	1122173910	17620	17620	17620	17620	0
142	20241223	184500	1122173910	17620	17620	17620	17620	0
143	20241223	184400	1122173910	17620	17620	17620	17620	0
144	20241223	184300	1122173910	17620	17620	17620	17620	0
145	20241223	184200	1122173910	17620	17620	17620	17620	0
146	20241223	184100	1122173910	17620	17620	17620	17620	0
147	20241223	184000	1122173910	17620	17620	17620	17620	0
148	20241223	183900	1122173910	17620	17620	17620	17620	0
149	20241223	183800	1122173910	17620	17620	17620	17620	0
150	20241223	183700	1122173910	17620	17620	17620	17620	0
151	20241223	183600	1122173910	17620	17620	17620	17620	0
152	20241223	183500	1122173910	17620	17620	17620	17620	1601
153	20241223	183400	1122173910	17620	17620	17620	17620	0
154	20241223	183300	1122173910	17620	17620	17620	17620	0
155	20241223	183200	1122173910	17620	17620	17620	17620	0
156	20241223	183100	1122173910	17620	17620	17620	17620	0
157	20241223	183000	1122173910	17620	17620	17620	17620	0
158	20241223	182900	1122173910	17620	17620	17620	17620	0
159	20241223	182800	1122173910	17620	17620	17620	17620	0
160	20241223	182700	1122173910	17620	17620	17620	17620	0
161	20241223	182600	1122173910	17620	17620	17620	17620	0
162	20241223	182500	1122173910	17620	17620	17620	17620	0
163	20241223	182400	1122173910	17620	17620	17620	17620	0
164	20241223	182300	1122173910	17620	17620	17620	17620	0
165	20241223	182200	1122173910	17620	17620	17620	17620	0
166	20241223	182100	1122173910	17620	17620	17620	17620	0
167	20241223	182000	1122173910	17620	17620	17620	17620	0
168	20241223	181900	1122173910	17620	17620	17620	17620	0
169	20241223	181800	1122173910	17620	17620	17620	17620	0
170	20241223	181700	1122173910	17620	17620	17620	17620	0
171	20241223	181600	1122173910	17620	17620	17620	17620	0
172	20241223	181500	1122173910	17620	17620	17620	17620	0
173	20241223	181400	1122173910	17620	17620	17620	17620	0
174	20241223	181300	1122173910	17620	17620	17620	17620	0
175	20241223	181200	1122173910	17620	17620	17620	17620	0
176	20241223	181100	1122173910	17620	17620	17620	17620	0
177	20241223	181000	1122173910	17620	17620	17620	17620	0
178	20241223	180900	1122173910	17620	17620	17620	17620	0
179	20241223	180800	1122173910	17620	17620	17620	17620	0
180	20241223	180700	1122173910	17620	17620	17620	17620	0
181	20241223	180600	1122173910	17620	17620	17620	17620	0
182	20241223	180500	1122173910	17620	17620	17620	17620	1601
183	20241223	180400	1122173910	17620	17620	17620	17620	0
184	20241223	180300	1122173910	17620	17620	17620	17620	0
185	20241223	180200	1122173910	17620	17620	17620	17620	0
186	20241223	180100	1122173910	17620	17620	17620	17620	0
187	20241223	180000	1122173910	17620	17620	17620	17620	0
188	20241223	175900	1122173910	17620	17620	17620	17620	0
189	20241223	175800	1122173910	17620	17620	17620	17620	0
190	20241223	175700	1122173910	17620	17620	17620	17620	0
191	20241223	175600	1122173910	17620	17620	17620	17620	0
192	20241223	175500	1122173910	17620	17620	17620	17620	0
193	20241223	175400	1122173910	17620	17620	17620	17620	0
194	20241223	175300	1122173910	17620	17620	17620	17620	0
195	20241223	175200	1122173910	17620	17620	17620	17620	0
196	20241223	175100	1122173910	17620	17620	17620	17620	0
197	20241223	175000	1122173910	17620	17620	17620	17620	0
198	20241223	174900	1122173910	17620	17620	17620	17620	0
199	20241223	174800	1122173910	17620	17620	17620	17620	0
200	20241223	174700	1122173910	17620	17620	17620	17620	0
201	20241223	174600	1122173910	17620	17620	17620	17620	0
202	20241223	174500	1122173910	17620	17620	17620	17620	0
203	20241223	174400	1122173910	17620	17620	17620	17620	0
204	20241223	174300	1122173910	17620	17620	17620	17620	0
205	20241223	174200	1122173910	17620	17620	17620	17620	0
206	20241223	174100	1122173910	17620	17620	17620	17620	0
207	20241223	174000	1122173910	17620	17620	17620	17620	0
208	20241223	173900	1122173910	17620	17620	17620	17620	0
209	20241223	173800	1122173910	17620	17620	17620	17620	0
210	20241223	173700	1122173910	17620	17620	17620	17620	0
211	20241223	173600	1122173910	17620	17620	17620	17620	0
212	20241223	173500	1122173910	17620	17620	17620	17620	1601
213	20241223	173400	1122173910	17620	17620	17620	17620	0
214	20241223	173300	1122173910	17620	17620	17620	17620	0
215	20241223	173200	1122173910	17620	17620	17620	17620	0
216	20241223	173100	1122173910	17620	17620	17620	17620	0
217	20241223	173000	1122173910	17620	17620	17620	17620	0
218	20241223	172900	1122173910	17620	17620	17620	17620	0
219	20241223	172800	1122173910	17620	17620	17620	17620	0
220	20241223	172700	1122173910	17620	17620	17620	17620	0
221	20241223	172600	1122173910	17620	17620	17620	17620	0
222	20241223	172500	1122173910	17620	17620	17620	17620	0
223	20241223	172400	1122173910	17620	17620	17620	17620	0
224	20241223	172300	1122173910	17620	17620	17620	17620	0
225	20241223	172200	1122173910	17620	17620	17620	17620	0
226	20241223	172100	1122173910	17620	17620	17620	17620	0
227	20241223	172000	1122173910	17620	17620	17620	17620	0
228	20241223	171900	1122173910	17620	17620	17620	17620	0
229	20241223	171800	1122173910	17620	17620	17620	17620	0
230	20241223	171700	1122173910	17620	17620	17620	17620	0
231	20241223	171600	1122173910	17620	17620	17620	17620	0
232	20241223	171500	1122173910	17620	17620	17620	17620	0
233	20241223	171400	1122173910	17620	17620	17620	17620	0
234	20241223	171300	1122173910	17620	17620	17620	17620	0
235	20241223	171200	1122173910	17620	17620	17620	17620	0
236	20241223	171100	1122173910	17620	17620	17620	17620	0
237	20241223	171000	1122173910	17620	17620	17620	17620	0
238	20241223	170900	1122173910	17620	17620	17620	17620	0
239	20241223	170800	1122173910	17620	17620	17620	17620	0
240	20241223	170700	1122173910	17620	17620	17620	17620	0
241	20241223	170600	1122173910	17620	17620	17620	17620	0
242	20241223	170500	1122173910	17620	17620	17620	17620	1601
243	20241223	170400	1122173910	17620	17620	17620	17620	0
244	20241223	170300	1122173910	17620	17620	17620	17620	0
245	20241223	170200	1122173910	17620	17620	17620	17620	0
246	20241223	170100	1122173910	17620	17620	17620	17620	0
247	20241223	170000	1122173910	17620	17620	17620	17620	0
248	20241223	165900	1122173910	17620	17620	17620	17620	0
249	20241223	165800	1122173910	17620	17620	17620	17620	0
250	20241223	165700	1122173910	17620	17620	17620	17620	0
251	20241223	165600	1122173910	17620	17620	17620	17620	0
252	20241223	165500	1122173910	17620	17620	17620	17620	0
253	20241223	165400	1122173910	17620	17620	17620	17620	0
254	20241223	165300	1122173910	17620	17620	17620	17620	0
255	20241223	165200	1122173910	17620	17620	17620	17620	0
256	20241223	165100	1122173910	17620	17620	17620	17620	0
257	20241223	165000	1122173910	17620	17620	17620	17620	0
258	20241223	164900	1122173910	17620	17620	17620	17620	0
259	20241223	164800	1122173910	17620	17620	17620	17620	0
260	20241223	164700	1122173910	17620	17620	17620	17620	0
261	20241223	164600	1122173910	17620	17620	17620	17620	0
262	20241223	164500	1122173910	17620	17620	17620	17620	0
263	20241223	164400	1122173910	17620	17620	17620	17620	0
264	20241223	164300	1122173910	17620	17620	17620	17620	0
265	20241223	164200	1122173910	17620	17620	17620	17620	0
266	20241223	164100	1122173910	17620	17620	17620	17620	0
267	20241223	164000	1122173910	17620	17620	17620	17620	0
268	20241223	163900	1122173910	17620	17620	17620	17620	0
269	20241223	163800	1122173910	17620	17620	17620	17620	0
270	20241223	163700	1122173910	17620	17620	17620	17620	0
271	20241223	163600	1122173910	17620	17620	17620	17620	0
272	20241223	163500	1122173910	17620	17620	17620	17620	1601
273	20241223	163400	1122173910	17620	17620	17620	17620	0
274	20241223	163300	1122173910	17620	17620	17620	17620	0
275	20241223	163200	1122173910	17620	17620	17620	17620	0
276	20241223	163100	1122173910	17620	17620	17620	17620	0
277	20241223	163000	1122173910	17620	17620	17620	17620	0
278	20241223	162900	1122173910	17620	17620	17620	17620	0
279	20241223	162800	1122173910	17620	17620	17620	17620	0
280	20241223	162700	1122173910	17620	17620	17620	17620	0
281	20241223	162600	1122173910	17620	17620	17620	17620	0
282	20241223	162500	1122173910	17620	17620	17620	17620	0
283	20241223	162400	1122173910	17620	17620	17620	17620	0
284	20241223	162300	1122173910	17620	17620	17620	17620	0
285	20241223	162200	1122173910	17620	17620	17620	17620	0
286	20241223	162100	1122173910	17620	17620	17620	17620	0
287	20241223	162000	1122173910	17620	17620	17620	17620	0
288	20241223	161900	1122173910	17620	17620	17620	17620	0
289	20241223	161800	1122173910	17620	17620	17620	17620	0
290	20241223	161700	1122173910	17620	17620	17620	17620	0
291	20241223	161600	1122173910	17620	17620	17620	17620	0
292	20241223	161500	1122173910	17620	17620	17620	17620	0
293	20241223	161400	1122173910	17620	17620	17620	17620	0
294	20241223	161300	1122173910	17620	17620	17620	17620	0
295	20241223	161200	1122173910	17620	17620	17620	17620	0
296	20241223	161100	1122173910	17620	17620	17620	17620	0
297	20241223	161000	1122173910	17620	17620	17620	17620	0
298	20241223	160900	1122173910	17620	17620	17620	17620	0
299	20241223	160800	1122173910	17620	17620	17620	17620	0
300	20241223	160700	1122173910	17620	17620	17620	17620	0
301	20241223	160600	1122173910	17620	17620	17620	17620	0
302	20241223	160500	1122173910	17620	17620	17620	17620	1601
303	20241223	160400	1122173910	17620	17620	17620	17620	0
304	20241223	160300	1122173910	17620	17620	17620	17620	0
305	20241223	160200	1122173910	17620	17620	17620	17620	0
306	20241223	160100	1122173910	17620	17620	17620	17620	0
307	20241223	160000	1122173910	17620	17620	17620	17620	0
308	20241223	155900	1122173910	17620	17620	17620	17620	0
309	20241223	155800	1122173910	17620	17620	17620	17620	0
310	20241223	155700	1122173910	17620	17620	17620	17620	0
311	20241223	155600	1122173910	17620	17620	17620	17620	0
312	20241223	155500	1122173910	17620	17620	17620	17620	0
313	20241223	155400	1122173910	17620	17620	17620	17620	0
314	20241223	155300	1122173910	17620	17620	17620	17620	0
315	20241223	155200	1122173910	17620	17620	17620	17620	0
316	20241223	155100	1122173910	17620	17620	17620	17620	0
317	20241223	155000	1122173910	17620	17620	17620	17620	0
318	20241223	154900	1122173910	17620	17620	17620	17620	0
319	20241223	154800	1122173910	17620	17620	17620	17620	0
320	20241223	154700	1122173910	17620	17620	17620	17620	0
321	20241223	154600	1122173910	17620	17620	17620	17620	0
322	20241223	154500	1122173910	17620	17620	17620	17620	0
323	20241223	154400	1122173910	17620	17620	17620	17620	0
324	20241223	154300	1122173910	17620	17620	17620	17620	0
325	20241223	154200	1122173910	17620	17620	17620	17620	0
326	20241223	154100	1122173910	17620	17620	17620	17620	0
327	20241223	154000	1122173910	17620	17620	17620	17620	0
328	20241223	153900	1122173910	17620	17620	17620	17620	0
329	20241223	153800	1122173910	17620	17620	17620	17620	0
330	20241223	153700	1122173910	17620	17620	17620	17620	0
331	20241223	153600	1122173910	17620	17620	17620	17620	0
332	20241223	153500	1122173910	17620	17620	17620	17620	1601
333	20241223	153400	1122173910	17620	17620	17620	17620	0
334	20241223	153300	1122173910	17620	17620	17620	17620	0
335	20241223	153200	1122173910	17620	17620	17620	17620	0
336	20241223	153100	1122173910	17620	17620	17620	17620	0
337	20241223	153000	1122173910	17620	17620	17620	17620	1601
338	20241223	152900	1093964290	17620	17620	17620	17620	0
339	20241223	152800	1093964290	17620	17620	17620	17620	0
340	20241223	152700	1093964290	17620	17620	17620	17620	0
341	20241223	152600	1093964290	17620	17620	17620	17620	0
342	20241223	152500	1093964290	17620	17620	17620	17620	0
343	20241223	152400	1093964290	17620	17620	17620	17620	0
344	20241223	152300	1093964290	17620	17620	17620	17620	0
345	20241223	152200	1093964290	17620	17620	17620	17620	0
346	20241223	152100	1093964290	17620	17620	17620	17620	0
347	20241223	152000	1093964290	17620	17620	17620	17620	0
348	20241223	151900	1093964290	17620	17620	17630	17610	97
349	20241223	151800	1092255180	17620	17630	17630	17620	27
350	20241223	151700	1091779320	17620	17620	17620	17620	0
351	20241223	151600	1091779320	17620	17630	17630	17620	42
352	20241223	151500	1091038880	17650	17620	17650	17620	42
353	20241223	151400	1090298240	17620	17630	17630	17610	269
354	20241223	151300	1085559210	17630	17640	17650	17630	76
355	20241223	151200	1084218570	17640	17640	17640	17640	58
356	20241223	151100	1083195450	17640	17640	17640	17640	14
357	20241223	151000	1082948490	17640	17650	17650	17640	42
358	20241223	150900	1082207390	17640	17640	17640	17640	1
359	20241223	150800	1082189750	17690	17620	17690	17620	295
360	20241223	150700	1076984590	17630	17630	17630	17630	12
361	20241223	150600	1076773030	17630	17630	17630	17630	9
362	20241223	150500	1076614360	17630	17620	17630	17620	96
363	20241223	150400	1074922830	17620	17620	17620	17620	218
364	20241223	150300	1071081670	17620	17680	17680	17620	421
365	20241223	150200	1063651920	17680	17670	17700	17670	492
366	20241223	150100	1054945880	17680	17680	17680	17680	1
367	20241223	150000	1054928200	17670	17670	17680	17670	3
368	20241223	145900	1054875180	17710	17680	17750	17680	26
369	20241223	145800	1054415020	17680	17680	17700	17680	25
370	20241223	145700	1053972700	17680	17620	17680	17620	337
371	20241223	145600	1048025970	17630	17630	17630	17630	1
372	20241223	145500	1048008340	17620	17650	17650	17620	231
373	20241223	145400	1043935860	17650	17660	17660	17650	97
374	20241223	145300	1042223130	17660	17660	17660	17660	18
375	20241223	145200	1041905250	17670	17670	17670	17670	28
376	20241223	145100	1041410490	17710	17660	17740	17660	273
377	20241223	145000	1036580420	17660	17650	17710	17650	370
378	20241223	144900	1030028510	17650	17720	17720	17650	155
379	20241223	144800	1027289540	17750	17630	17760	17630	638
380	20241223	144700	1016007380	17640	17620	17640	17620	262
381	20241223	144600	1011390580	17610	17610	17610	17610	1
382	20241223	144500	1011372970	17610	17620	17620	17610	39
383	20241223	144400	1010685960	17620	17620	17620	17620	1
384	20241223	144300	1010668340	17620	17610	17620	17610	6
385	20241223	144200	1010562650	17620	17610	17620	17610	90
386	20241223	144100	1008977740	17610	17610	17610	17610	34
387	20241223	144000	1008379000	17610	17630	17630	17610	474
388	20241223	143900	1000029060	17640	17640	17640	17640	1
389	20241223	143800	1000011420	17630	17630	17630	17630	73
390	20241223	143700	998724430	17640	17630	17640	17630	29
391	20241223	143600	998213140	17640	17630	17640	17630	44
392	20241223	143500	997437410	17630	17630	17630	17630	26
393	20241223	143400	996979030	17640	17630	17640	17630	29
394	20241223	143300	996467740	17640	17630	17640	17630	36
395	20241223	143200	995833040	17630	17640	17640	17630	27
396	20241223	143100	995357020	17630	17630	17640	17630	29
397	20241223	143000	994845740	17640	17640	17640	17640	27
398	20241223	142900	994369460	17640	17650	17650	17640	354
399	20241223	142800	988124890	17650	17660	17660	17650	246
400	20241223	142700	983780640	17670	17690	17690	17670	50
401	20241223	142600	982897090	17700	17660	17700	17660	76
402	20241223	142500	981554800	17660	17650	17660	17650	10
403	20241223	142400	981378280	17650	17640	17660	17640	299
404	20241223	142300	976098840	17640	17700	17700	17630	1327
405	20241223	142200	952677490	17700	17700	17700	17700	1
406	20241223	142100	952659790	17700	17690	17700	17690	6
407	20241223	142000	952553610	17700	17740	17740	17680	138
408	20241223	141900	950110180	17740	17700	17760	17700	578
409	20241223	141800	939864520	17710	17700	17710	17700	34
410	20241223	141700	939262580	17710	17710	17710	17700	27
411	20241223	141600	938784550	17710	17710	17710	17700	28
412	20241223	141500	938288820	17710	17710	17710	17710	9
413	20241223	141400	938129430	17710	17710	17710	17710	5
414	20241223	141300	938040880	17710	17710	17710	17710	3
415	20241223	141200	937987750	17710	17710	17710	17700	9
416	20241223	141100	937828380	17710	17710	17710	17710	11
417	20241223	141000	937633570	17700	17700	17710	17700	4
418	20241223	140900	937562760	17700	17700	17700	17700	10
419	20241223	140800	937385760	17700	17680	17700	17680	323
420	20241223	140700	931671950	17680	17680	17680	17680	9
421	20241223	140600	931512830	17680	17680	17680	17680	10
422	20241223	140500	931336030	17680	17670	17680	17670	18
423	20241223	140400	931017960	17680	17680	17680	17680	1
424	20241223	140300	931000280	17680	17660	17680	17660	243
425	20241223	140200	926706280	17650	17660	17660	17650	13
426	20241223	140100	926476810	17650	17660	17660	17650	23
427	20241223	140000	926070840	17650	17650	17660	17650	16
428	20241223	135900	925788420	17650	17640	17650	17630	255
429	20241223	135800	921289190	17630	17630	17630	17630	11
430	20241223	135700	921095260	17630	17640	17640	17630	17
431	20241223	135600	920795500	17640	17640	17640	17640	40
432	20241223	135500	920089900	17640	17640	17640	17640	5
433	20241223	135400	920001700	17640	17640	17640	17630	212
434	20241223	135300	916262040	17640	17640	17640	17640	5
435	20241223	135200	916173840	17630	17630	17630	17630	3
436	20241223	135100	916120950	17640	17630	17640	17630	72
437	20241223	135000	914851580	17630	17650	17650	17630	111
438	20241223	134900	912894630	17630	17650	17650	17630	86
439	20241223	134800	911377920	17640	17650	17650	17640	123
440	20241223	134700	909207230	17650	17660	17660	17650	18
441	20241223	134600	908889360	17660	17660	17660	17660	4
442	20241223	134500	908818720	17660	17650	17660	17650	6
443	20241223	134400	908712770	17660	17660	17660	17660	6
444	20241223	134300	908606810	17660	17660	17660	17660	16
445	20241223	134200	908324250	17660	17660	17660	17660	14
446	20241223	134100	908077010	17660	17660	17660	17660	57
447	20241223	134000	907070390	17660	17640	17660	17640	3
448	20241223	133900	907017450	17660	17670	17670	17660	26
449	20241223	133800	906558180	17680	17680	17680	17680	1
450	20241223	133700	906540500	17680	17670	17680	17670	12
451	20241223	133600	906328350	17680	17680	17680	17680	1
452	20241223	133500	906310670	17670	17640	17670	17630	1102
453	20241223	133400	886870190	17640	17640	17650	17640	27
454	20241223	133300	886393900	17650	17650	17650	17640	754
455	20241223	133200	873090750	17650	17650	17650	17650	127
456	20241223	133100	870849200	17650	17670	17670	17650	30
457	20241223	133000	870319660	17660	17660	17660	17650	329
458	20241223	132900	864509590	17660	17690	17690	17660	208
459	20241223	132800	860831850	17700	17700	17700	17700	2
460	20241223	132700	860796450	17700	17670	17700	17670	396
461	20241223	132600	853798340	17670	17660	17670	17660	67
462	20241223	132500	852615110	17670	17670	17670	17660	13
463	20241223	132400	852385410	17670	17670	17670	17670	7
464	20241223	132300	852261720	17670	17670	17670	17670	19
465	20241223	132200	851925990	17670	17670	17670	17670	11
466	20241223	132100	851731620	17670	17670	17670	17670	8
467	20241223	132000	851590260	17660	17670	17670	17660	11
468	20241223	131900	851395910	17670	17670	17670	17670	36
469	20241223	131800	850759790	17670	17670	17670	17670	13
470	20241223	131700	850530080	17670	17670	17670	17670	9
471	20241223	131600	850371050	17670	17670	17670	17670	39
472	20241223	131500	849681920	17670	17670	17670	17670	10
473	20241223	131400	849505220	17670	17670	17670	17670	22
474	20241223	131300	849116480	17660	17660	17660	17660	1
475	20241223	131200	849098820	17670	17670	17670	17670	13
476	20241223	131100	848869110	17690	17650	17690	17650	383
477	20241223	131000	842100620	17650	17650	17650	17640	34
478	20241223	130900	841500540	17650	17650	17650	17650	0
479	20241223	130800	841500540	17650	17650	17650	17650	15
480	20241223	130700	841235790	17650	17650	17650	17650	11
481	20241223	130600	841041640	17650	17650	17650	17650	18
482	20241223	130500	840723940	17650	17640	17650	17640	66
483	20241223	130400	839559690	17640	17640	17640	17640	2
484	20241223	130300	839524410	17640	17630	17640	17630	130
485	20241223	130200	837231390	17630	17630	17630	17630	55
486	20241223	130100	836261740	17630	17640	17640	17630	2
487	20241223	130000	836226470	17630	17630	17630	17630	8
488	20241223	125900	836085430	17640	17630	17640	17630	60
489	20241223	125800	835027230	17640	17630	17640	17630	32
490	20241223	125700	834462950	17640	17640	17640	17640	20
491	20241223	125600	834110150	17640	17640	17640	17640	2
492	20241223	125500	834074870	17630	17610	17630	17610	243
493	20241223	125400	829792290	17620	17620	17620	17620	50
494	20241223	125300	828911290	17620	17620	17620	17620	12
495	20241223	125200	828699850	17620	17620	17620	17620	0
496	20241223	125100	828699850	17620	17610	17620	17610	16
497	20241223	125000	828418010	17610	17600	17620	17600	84
498	20241223	124900	826938680	17600	17620	17620	17600	293
499	20241223	124800	821779100	17620	17610	17620	17610	24
500	20241223	124700	821356450	17610	17610	17610	17610	13
501	20241223	124600	821127520	17620	17620	17620	17610	79
502	20241223	124500	819735730	17630	17620	17630	17620	45
503	20241223	124400	818942810	17620	17620	17620	17620	30
504	20241223	124300	818414210	17620	17620	17620	17620	12
505	20241223	124200	818202770	17630	17620	17630	17620	28
506	20241223	124100	817709390	17630	17620	17630	17620	23
507	20241223	124000	817304020	17630	17630	17630	17620	32
508	20241223	123900	816740040	17620	17620	17620	17620	27
509	20241223	123800	816264300	17620	17620	17630	17620	40
510	20241223	123700	815559400	17620	17640	17640	17620	186
511	20241223	123600	812280990	17630	17640	17640	17630	34
512	20241223	123500	811681370	17640	17640	17640	17640	13
513	20241223	123400	811452050	17640	17640	17650	17640	36
514	20241223	123300	810816910	17640	17640	17640	17640	12
515	20241223	123200	810605230	17640	17650	17650	17640	31
516	20241223	123100	810058380	17640	17650	17650	17640	100
517	20241223	123000	808293490	17650	17650	17650	17650	45
518	20241223	122900	807499240	17660	17660	17660	17660	9
519	20241223	122800	807340300	17660	17660	17660	17660	2
520	20241223	122700	807304980	17660	17660	17660	17660	1
521	20241223	122600	807287320	17650	17650	17650	17650	1
522	20241223	122500	807269670	17660	17660	17660	17660	10
523	20241223	122400	807093070	17680	17680	17680	17680	0
524	20241223	122300	807093070	17680	17670	17690	17670	20
525	20241223	122200	806739420	17660	17690	17700	17660	418
526	20241223	122100	799345940	17670	17650	17670	17650	85
527	20241223	122000	797845060	17650	17660	17660	17640	17
528	20241223	121900	797544950	17670	17660	17670	17660	14
529	20241223	121800	797297680	17660	17640	17660	17630	65
530	20241223	121700	796151000	17640	17630	17640	17630	15
531	20241223	121600	795886540	17620	17620	17630	17620	113
532	20241223	121500	793895460	17620	17670	17670	17610	1661
533	20241223	121400	764605700	17670	17720	17720	17660	1353
534	20241223	121300	740671610	17730	17730	17730	17730	0
535	20241223	121200	740671610	17730	17740	17740	17730	41
536	20241223	121100	739944550	17740	17740	17740	17740	17
537	20241223	121000	739642970	17750	17760	17760	17750	23
538	20241223	120900	739234500	17770	17770	17770	17770	0
539	20241223	120800	739234500	17770	17770	17770	17770	34
540	20241223	120700	738630320	17770	17790	17790	17770	128
541	20241223	120600	736353450	17800	17800	17800	17800	9
542	20241223	120500	736193250	17800	17800	17800	17800	0
543	20241223	120400	736193250	17800	17800	17800	17800	39
544	20241223	120300	735499050	17800	17800	17800	17800	2
545	20241223	120200	735463450	17800	17790	17800	17790	5
546	20241223	120100	735374480	17800	17780	17800	17780	61
547	20241223	120000	734289790	17780	17780	17780	17780	2
548	20241223	115900	734254230	17770	17740	17780	17740	142
549	20241223	115800	731734580	17740	17740	17740	17740	20
550	20241223	115700	731379780	17730	17730	17730	17730	4
551	20241223	115600	731308860	17730	17740	17740	17730	76
552	20241223	115500	729960740	17730	17730	17730	17730	13
553	20241223	115400	729730250	17730	17730	17740	17730	28
554	20241223	115300	729233770	17740	17740	17740	17730	29
555	20241223	115200	728719430	17730	17730	17730	17730	1
556	20241223	115100	728701700	17740	17740	17740	17740	26
557	20241223	115000	728240460	17730	17730	17730	17730	23
558	20241223	114900	727832670	17730	17730	17730	17730	8
559	20241223	114800	727690830	17730	17730	17730	17730	47
560	20241223	114700	726857520	17730	17730	17740	17710	104
561	20241223	114600	725014520	17740	17740	17740	17740	2
562	20241223	114500	724979040	17720	17720	17720	17720	3
563	20241223	114400	724925880	17720	17750	17750	17720	309
564	20241223	114300	719448860	17750	17750	17750	17750	1
565	20241223	114200	719431110	17750	17750	17750	17750	1
566	20241223	114100	719413360	17750	17740	17750	17740	16
567	20241223	114000	719129500	17730	17730	17730	17730	13
568	20241223	113900	718899010	17730	17720	17730	17720	37
569	20241223	113800	718243010	17730	17730	17730	17730	55
570	20241223	113700	717267860	17730	17730	17730	17730	9
571	20241223	113600	717108290	17720	17720	17720	17720	25
572	20241223	113500	716665290	17730	17730	17730	17720	21
573	20241223	113400	716293070	17740	17760	17760	17740	323
574	20241223	113300	710556740	17760	17780	17780	17760	33
575	20241223	113200	709970430	17780	17770	17780	17770	19
576	20241223	113100	709632780	17770	17770	17770	17770	45
577	20241223	113000	708833130	17770	17760	17770	17760	41
578	20241223	112900	708104690	17760	17770	17770	17760	46
579	20241223	112800	707287390	17770	17760	17770	17760	20
580	20241223	112700	706932100	17760	17770	17770	17760	121
581	20241223	112600	704783060	17770	17770	17770	17770	18
582	20241223	112500	704463200	17770	17770	17770	17770	31
583	20241223	112400	703912330	17770	17770	17780	17770	27
584	20241223	112300	703432460	17770	17770	17780	17770	33
585	20241223	112200	702846040	17770	17770	17770	17770	12
586	20241223	112100	702632800	17770	17780	17780	17770	27
587	20241223	112000	702152910	17780	17770	17780	17770	21
588	20241223	111900	701779650	17770	17770	17770	17770	72
589	20241223	111800	700500210	17780	17770	17780	17770	20
590	20241223	111700	700144730	17780	17770	17780	17770	18
591	20241223	111600	699824800	17770	17780	17780	17770	20
592	20241223	111500	699469320	17780	17780	17780	17770	15
593	20241223	111400	699202640	17780	17780	17780	17770	40
594	20241223	111300	698491560	17780	17770	17800	17770	377
595	20241223	111200	691792100	17770	17830	17830	17760	305
596	20241223	111100	686365200	17820	17780	17850	17780	517
597	20241223	111000	677143830	17770	17770	17770	17770	13
598	20241223	110900	676912820	17770	17770	17770	17770	11
599	20241223	110800	676717350	17770	17770	17770	17770	13
600	20241223	110700	676486340	17770	17770	17770	17770	30
601	20241223	110600	675953240	17760	17730	17760	17730	208
602	20241223	110500	672262460	17730	17740	17740	17730	16
603	20241223	110400	671978720	17750	17740	17750	17740	21
604	20241223	110300	671606100	17750	17750	17760	17750	112
605	20241223	110200	669617830	17760	17780	17780	17760	139
606	20241223	110100	667148910	17780	17800	17800	17780	123
607	20241223	110000	664960480	17820	17820	17820	17820	3
608	20241223	105900	664907020	17800	17790	17800	17790	80
609	20241223	105800	663483120	17790	17790	17790	17790	19
610	20241223	105700	663145110	17790	17770	17790	17770	58
611	20241223	105600	662113920	17780	17780	17780	17770	42
612	20241223	105500	661367260	17780	17780	17790	17780	6
613	20241223	105400	661260560	17790	17790	17790	17780	30
614	20241223	105300	660726970	17790	17790	17790	17780	30
615	20241223	105200	660193430	17790	17850	17850	17780	853
616	20241223	105100	644995550	17840	17840	17850	17840	25
617	20241223	105000	644549540	17840	17850	17850	17840	68
618	20241223	104900	643335870	17850	17860	17870	17850	47
619	20241223	104800	642496460	17870	17900	17900	17870	126
620	20241223	104700	640242890	17900	17900	17900	17900	8
621	20241223	104600	640099690	17900	17900	17900	17900	15
622	20241223	104500	639831190	17900	17900	17900	17900	19
623	20241223	104400	639491090	17900	17900	17900	17900	9
624	20241223	104300	639329990	17900	17900	17910	17900	108
625	20241223	104200	637396650	17920	17950	17950	17920	123
626	20241223	104100	635191000	17950	17970	17970	17950	24
627	20241223	104000	634760120	17970	17960	17970	17960	5
628	20241223	103900	634670300	17970	17970	17970	17970	18
629	20241223	103800	634346840	17970	17920	17980	17900	966
630	20241223	103700	617007700	17900	17890	17900	17890	38
631	20241223	103600	616327650	17890	17800	17890	17800	355
632	20241223	103500	610000520	17810	17840	17840	17810	31
633	20241223	103400	609448290	17850	17850	17850	17810	644
634	20241223	103300	597959020	17840	17830	17840	17830	185
635	20241223	103200	594658830	17840	17810	17840	17810	103
636	20241223	103100	592823210	17820	17800	17830	17790	247
637	20241223	103000	588426550	17800	17800	17800	17790	10
638	20241223	102900	588248570	17800	17790	17800	17790	30
639	20241223	102800	587714860	17790	17790	17790	17790	1
640	20241223	102700	587697070	17800	17800	17800	17800	3
641	20241223	102600	587643670	17800	17770	17800	17770	36
642	20241223	102500	587003810	17760	17750	17760	17750	18
643	20241223	102400	586684270	17760	17730	17770	17730	71
644	20241223	102300	585424900	17730	17730	17730	17730	1
645	20241223	102200	585407170	17720	17700	17720	17690	717
646	20241223	102100	572721260	17720	17710	17720	17710	60
647	20241223	102000	571658600	17720	17720	17730	17710	82
648	20241223	101900	570205940	17710	17710	17710	17710	16
649	20241223	101800	569922580	17710	17710	17710	17710	0
650	20241223	101700	569922580	17710	17710	17710	17710	60
651	20241223	101600	568859980	17720	17720	17720	17710	110
652	20241223	101500	566911240	17720	17740	17740	17720	147
653	20241223	101400	564304920	17740	17740	17740	17740	22
654	20241223	101300	563914640	17750	17750	17760	17740	219
655	20241223	101200	560029400	17750	17710	17770	17690	324
656	20241223	101100	554285790	17690	17690	17710	17690	100
657	20241223	101000	552516060	17710	17660	17710	17660	125
658	20241223	100900	550306290	17670	17700	17720	17670	278
659	20241223	100800	545387910	17720	17730	17730	17710	384
660	20241223	100700	538584520	17750	17720	17750	17720	72
661	20241223	100600	537308210	17720	17740	17740	17710	140
662	20241223	100500	534827640	17740	17730	17760	17730	546
663	20241223	100400	525142670	17710	17670	17710	17660	585
664	20241223	100300	514800070	17660	17650	17660	17650	82
665	20241223	100200	513352360	17660	17730	17740	17660	2371
666	20241223	100100	471388470	17740	17730	17740	17730	93
667	20241223	100000	469739490	17730	17730	17730	17730	33
668	20241223	095900	469154400	17730	17740	17740	17710	378
669	20241223	095800	462451770	17750	17760	17770	17750	283
670	20241223	095700	457426830	17760	17880	17880	17760	3035
671	20241223	095600	403353560	17890	17920	17920	17890	832
672	20241223	095500	388460010	17930	17960	17970	17930	220
673	20241223	095400	384511490	17970	18010	18010	17970	1682
674	20241223	095300	354264410	18030	18070	18070	18030	668
675	20241223	095200	342213590	18070	18080	18090	18070	65
676	20241223	095100	341038390	18080	18110	18120	18080	150
677	20241223	095000	338326070	18110	18070	18110	18050	504
678	20241223	094900	329213530	18060	18100	18100	18060	409
679	20241223	094800	321819320	18100	18100	18110	18100	180
680	20241223	094700	318561170	18100	18030	18120	18030	769
681	20241223	094600	304677220	18030	18080	18080	18030	159
682	20241223	094500	301806780	18080	18100	18100	18080	55
683	20241223	094400	300811880	18100	18140	18140	18100	368
684	20241223	094300	294145720	18140	18130	18140	18130	118
685	20241223	094200	292005210	18140	18130	18140	18110	183
686	20241223	094100	288689110	18130	18140	18150	18120	57
687	20241223	094000	287655360	18140	18140	18140	18130	59
688	20241223	093900	286585310	18140	18150	18150	18140	23
689	20241223	093800	286168060	18150	18130	18170	18130	227
690	20241223	093700	282049190	18130	18130	18130	18120	33
691	20241223	093600	281451080	18140	18160	18190	18140	132
692	20241223	093500	279056310	18160	18100	18250	18100	232
693	20241223	093400	274846790	18250	18010	18270	18000	1458
694	20241223	093300	248450940	18000	17990	18000	17980	164
695	20241223	093200	245499600	17990	18020	18020	17990	320
696	20241223	093100	239737240	18020	18020	18020	18020	18
697	20241223	093000	239412880	18020	18010	18020	18010	54
698	20241223	092900	238440140	18020	18020	18020	18010	116
699	20241223	092800	236350910	18020	18120	18140	18010	406
700	20241223	092700	229005460	18140	18230	18270	18120	1682
701	20241223	092600	198464700	18270	18260	18270	18230	220
702	20241223	092500	194449180	18270	18320	18320	18260	244
703	20241223	092400	189987880	18350	18290	18380	18270	200
704	20241223	092300	186321080	18270	18370	18440	18250	1155
705	20241223	092200	165130340	18370	18200	18490	18190	1786
706	20241223	092100	132437850	18190	18100	18190	18100	398
707	20241223	092000	125216420	18140	18040	18140	17980	846
708	20241223	091900	109927490	18040	18030	18080	17980	596
709	20241223	091800	99200770	18050	18080	18080	18040	342
710	20241223	091700	93026270	18090	18060	18140	18050	845
711	20241223	091600	77746630	18050	17950	18060	17950	618
712	20241223	091500	66623000	17960	17900	17960	17890	196
713	20241223	091400	63114590	17960	17980	17980	17900	28
714	20241223	091300	62612780	17990	17920	17990	17900	208
715	20241223	091200	58884150	17920	17940	17940	17900	123
716	20241223	091100	56681970	17970	17950	17980	17950	40
717	20241223	091000	55963400	17980	17980	17980	17900	250
718	20241223	090900	51484740	17980	17980	17980	17980	10
719	20241223	090800	51304940	17980	17980	17980	17980	56
720	20241223	090700	50298060	18000	17870	18000	17860	918
721	20241223	090600	33881940	17860	17870	17880	17860	506
722	20241223	090500	24841620	17880	17970	17970	17870	127
723	20241223	090400	22570070	17900	17900	17980	17880	459
724	20241223	090300	14353440	17890	17880	17980	17880	151
725	20241223	090200	11650540	17880	17900	17900	17870	91
726	20241223	090100	10023370	17900	17870	18000	17850	300
727	20241223	090000	4661300	17870	18010	18010	17860	259