KissMeData/267290/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210000	199315440	17740	17740	17740	17740	150
3	20241227	205900	199315440	17740	17740	17740	17740	0
4	20241227	205800	199315440	17740	17740	17740	17740	0
5	20241227	205700	199315440	17740	17740	17740	17740	0
6	20241227	205600	199315440	17740	17740	17740	17740	0
7	20241227	205500	199315440	17740	17740	17740	17740	0
8	20241227	205400	199315440	17740	17740	17740	17740	0
9	20241227	205300	199315440	17740	17740	17740	17740	0
10	20241227	205200	199315440	17740	17740	17740	17740	0
11	20241227	205100	199315440	17740	17740	17740	17740	0
12	20241227	205000	199315440	17740	17740	17740	17740	0
13	20241227	204900	199315440	17740	17740	17740	17740	0
14	20241227	204800	199315440	17740	17740	17740	17740	0
15	20241227	204700	199315440	17740	17740	17740	17740	0
16	20241227	204600	199315440	17740	17740	17740	17740	0
17	20241227	204500	199315440	17740	17740	17740	17740	0
18	20241227	204400	199315440	17740	17740	17740	17740	0
19	20241227	204300	199315440	17740	17740	17740	17740	0
20	20241227	204200	199315440	17740	17740	17740	17740	0
21	20241227	204100	199315440	17740	17740	17740	17740	0
22	20241227	204000	199315440	17740	17740	17740	17740	0
23	20241227	203900	199315440	17740	17740	17740	17740	0
24	20241227	203800	199315440	17740	17740	17740	17740	0
25	20241227	203700	199315440	17740	17740	17740	17740	0
26	20241227	203600	199315440	17740	17740	17740	17740	0
27	20241227	203500	199315440	17740	17740	17740	17740	0
28	20241227	203400	199315440	17740	17740	17740	17740	0
29	20241227	203300	199315440	17740	17740	17740	17740	0
30	20241227	203200	199315440	17740	17740	17740	17740	0
31	20241227	203100	199315440	17740	17740	17740	17740	0
32	20241227	203000	199315440	17740	17740	17740	17740	150
33	20241227	202900	199315440	17740	17740	17740	17740	0
34	20241227	202800	199315440	17740	17740	17740	17740	0
35	20241227	202700	199315440	17740	17740	17740	17740	0
36	20241227	202600	199315440	17740	17740	17740	17740	0
37	20241227	202500	199315440	17740	17740	17740	17740	0
38	20241227	202400	199315440	17740	17740	17740	17740	0
39	20241227	202300	199315440	17740	17740	17740	17740	0
40	20241227	202200	199315440	17740	17740	17740	17740	0
41	20241227	202100	199315440	17740	17740	17740	17740	0
42	20241227	202000	199315440	17740	17740	17740	17740	0
43	20241227	201900	199315440	17740	17740	17740	17740	0
44	20241227	201800	199315440	17740	17740	17740	17740	0
45	20241227	201700	199315440	17740	17740	17740	17740	0
46	20241227	201600	199315440	17740	17740	17740	17740	0
47	20241227	201500	199315440	17740	17740	17740	17740	0
48	20241227	201400	199315440	17740	17740	17740	17740	0
49	20241227	201300	199315440	17740	17740	17740	17740	0
50	20241227	201200	199315440	17740	17740	17740	17740	0
51	20241227	201100	199315440	17740	17740	17740	17740	0
52	20241227	201000	199315440	17740	17740	17740	17740	0
53	20241227	200900	199315440	17740	17740	17740	17740	0
54	20241227	200800	199315440	17740	17740	17740	17740	0
55	20241227	200700	199315440	17740	17740	17740	17740	0
56	20241227	200600	199315440	17740	17740	17740	17740	0
57	20241227	200500	199315440	17740	17740	17740	17740	0
58	20241227	200400	199315440	17740	17740	17740	17740	0
59	20241227	200300	199315440	17740	17740	17740	17740	0
60	20241227	200200	199315440	17740	17740	17740	17740	0
61	20241227	200100	199315440	17740	17740	17740	17740	0
62	20241227	200000	199315440	17740	17740	17740	17740	150
63	20241227	195900	199315440	17740	17740	17740	17740	0
64	20241227	195800	199315440	17740	17740	17740	17740	0
65	20241227	195700	199315440	17740	17740	17740	17740	0
66	20241227	195600	199315440	17740	17740	17740	17740	0
67	20241227	195500	199315440	17740	17740	17740	17740	0
68	20241227	195400	199315440	17740	17740	17740	17740	0
69	20241227	195300	199315440	17740	17740	17740	17740	0
70	20241227	195200	199315440	17740	17740	17740	17740	0
71	20241227	195100	199315440	17740	17740	17740	17740	0
72	20241227	195000	199315440	17740	17740	17740	17740	0
73	20241227	194900	199315440	17740	17740	17740	17740	0
74	20241227	194800	199315440	17740	17740	17740	17740	0
75	20241227	194700	199315440	17740	17740	17740	17740	0
76	20241227	194600	199315440	17740	17740	17740	17740	0
77	20241227	194500	199315440	17740	17740	17740	17740	0
78	20241227	194400	199315440	17740	17740	17740	17740	0
79	20241227	194300	199315440	17740	17740	17740	17740	0
80	20241227	194200	199315440	17740	17740	17740	17740	0
81	20241227	194100	199315440	17740	17740	17740	17740	0
82	20241227	194000	199315440	17740	17740	17740	17740	0
83	20241227	193900	199315440	17740	17740	17740	17740	0
84	20241227	193800	199315440	17740	17740	17740	17740	0
85	20241227	193700	199315440	17740	17740	17740	17740	0
86	20241227	193600	199315440	17740	17740	17740	17740	0
87	20241227	193500	199315440	17740	17740	17740	17740	0
88	20241227	193400	199315440	17740	17740	17740	17740	0
89	20241227	193300	199315440	17740	17740	17740	17740	0
90	20241227	193200	199315440	17740	17740	17740	17740	0
91	20241227	193100	199315440	17740	17740	17740	17740	0
92	20241227	193000	199315440	17740	17740	17740	17740	150
93	20241227	192900	199315440	17740	17740	17740	17740	0
94	20241227	192800	199315440	17740	17740	17740	17740	0
95	20241227	192700	199315440	17740	17740	17740	17740	0
96	20241227	192600	199315440	17740	17740	17740	17740	0
97	20241227	192500	199315440	17740	17740	17740	17740	0
98	20241227	192400	199315440	17740	17740	17740	17740	0
99	20241227	192300	199315440	17740	17740	17740	17740	0
100	20241227	192200	199315440	17740	17740	17740	17740	0
101	20241227	192100	199315440	17740	17740	17740	17740	0
102	20241227	192000	199315440	17740	17740	17740	17740	0
103	20241227	191900	199315440	17740	17740	17740	17740	0
104	20241227	191800	199315440	17740	17740	17740	17740	0
105	20241227	191700	199315440	17740	17740	17740	17740	0
106	20241227	191600	199315440	17740	17740	17740	17740	0
107	20241227	191500	199315440	17740	17740	17740	17740	0
108	20241227	191400	199315440	17740	17740	17740	17740	0
109	20241227	191300	199315440	17740	17740	17740	17740	0
110	20241227	191200	199315440	17740	17740	17740	17740	0
111	20241227	191100	199315440	17740	17740	17740	17740	0
112	20241227	191000	199315440	17740	17740	17740	17740	0
113	20241227	190900	199315440	17740	17740	17740	17740	0
114	20241227	190800	199315440	17740	17740	17740	17740	0
115	20241227	190700	199315440	17740	17740	17740	17740	0
116	20241227	190600	199315440	17740	17740	17740	17740	0
117	20241227	190500	199315440	17740	17740	17740	17740	0
118	20241227	190400	199315440	17740	17740	17740	17740	0
119	20241227	190300	199315440	17740	17740	17740	17740	0
120	20241227	190200	199315440	17740	17740	17740	17740	0
121	20241227	190100	199315440	17740	17740	17740	17740	0
122	20241227	190000	199315440	17740	17740	17740	17740	150
123	20241227	185900	199315440	17740	17740	17740	17740	0
124	20241227	185800	199315440	17740	17740	17740	17740	0
125	20241227	185700	199315440	17740	17740	17740	17740	0
126	20241227	185600	199315440	17740	17740	17740	17740	0
127	20241227	185500	199315440	17740	17740	17740	17740	0
128	20241227	185400	199315440	17740	17740	17740	17740	0
129	20241227	185300	199315440	17740	17740	17740	17740	0
130	20241227	185200	199315440	17740	17740	17740	17740	0
131	20241227	185100	199315440	17740	17740	17740	17740	0
132	20241227	185000	199315440	17740	17740	17740	17740	0
133	20241227	184900	199315440	17740	17740	17740	17740	0
134	20241227	184800	199315440	17740	17740	17740	17740	0
135	20241227	184700	199315440	17740	17740	17740	17740	0
136	20241227	184600	199315440	17740	17740	17740	17740	0
137	20241227	184500	199315440	17740	17740	17740	17740	0
138	20241227	184400	199315440	17740	17740	17740	17740	0
139	20241227	184300	199315440	17740	17740	17740	17740	0
140	20241227	184200	199315440	17740	17740	17740	17740	0
141	20241227	184100	199315440	17740	17740	17740	17740	0
142	20241227	184000	199315440	17740	17740	17740	17740	0
143	20241227	183900	199315440	17740	17740	17740	17740	0
144	20241227	183800	199315440	17740	17740	17740	17740	0
145	20241227	183700	199315440	17740	17740	17740	17740	0
146	20241227	183600	199315440	17740	17740	17740	17740	0
147	20241227	183500	199315440	17740	17740	17740	17740	0
148	20241227	183400	199315440	17740	17740	17740	17740	0
149	20241227	183300	199315440	17740	17740	17740	17740	0
150	20241227	183200	199315440	17740	17740	17740	17740	0
151	20241227	183100	199315440	17740	17740	17740	17740	0
152	20241227	183000	199315440	17740	17740	17740	17740	150
153	20241227	182900	199315440	17740	17740	17740	17740	0
154	20241227	182800	199315440	17740	17740	17740	17740	0
155	20241227	182700	199315440	17740	17740	17740	17740	0
156	20241227	182600	199315440	17740	17740	17740	17740	0
157	20241227	182500	199315440	17740	17740	17740	17740	0
158	20241227	182400	199315440	17740	17740	17740	17740	0
159	20241227	182300	199315440	17740	17740	17740	17740	0
160	20241227	182200	199315440	17740	17740	17740	17740	0
161	20241227	182100	199315440	17740	17740	17740	17740	0
162	20241227	182000	199315440	17740	17740	17740	17740	0
163	20241227	181900	199315440	17740	17740	17740	17740	0
164	20241227	181800	199315440	17740	17740	17740	17740	0
165	20241227	181700	199315440	17740	17740	17740	17740	0
166	20241227	181600	199315440	17740	17740	17740	17740	0
167	20241227	181500	199315440	17740	17740	17740	17740	0
168	20241227	181400	199315440	17740	17740	17740	17740	0
169	20241227	181300	199315440	17740	17740	17740	17740	0
170	20241227	181200	199315440	17740	17740	17740	17740	0
171	20241227	181100	199315440	17740	17740	17740	17740	0
172	20241227	181000	199315440	17740	17740	17740	17740	0
173	20241227	180900	199315440	17740	17740	17740	17740	0
174	20241227	180800	199315440	17740	17740	17740	17740	0
175	20241227	180700	199315440	17740	17740	17740	17740	0
176	20241227	180600	199315440	17740	17740	17740	17740	0
177	20241227	180500	199315440	17740	17740	17740	17740	0
178	20241227	180400	199315440	17740	17740	17740	17740	0
179	20241227	180300	199315440	17740	17740	17740	17740	0
180	20241227	180200	199315440	17740	17740	17740	17740	0
181	20241227	180100	199315440	17740	17740	17740	17740	0
182	20241227	180000	199315440	17740	17740	17740	17740	150
183	20241227	175900	199315440	17740	17740	17740	17740	0
184	20241227	175800	199315440	17740	17740	17740	17740	0
185	20241227	175700	199315440	17740	17740	17740	17740	0
186	20241227	175600	199315440	17740	17740	17740	17740	0
187	20241227	175500	199315440	17740	17740	17740	17740	0
188	20241227	175400	199315440	17740	17740	17740	17740	0
189	20241227	175300	199315440	17740	17740	17740	17740	0
190	20241227	175200	199315440	17740	17740	17740	17740	0
191	20241227	175100	199315440	17740	17740	17740	17740	0
192	20241227	175000	199315440	17740	17740	17740	17740	0
193	20241227	174900	199315440	17740	17740	17740	17740	0
194	20241227	174800	199315440	17740	17740	17740	17740	0
195	20241227	174700	199315440	17740	17740	17740	17740	0
196	20241227	174600	199315440	17740	17740	17740	17740	0
197	20241227	174500	199315440	17740	17740	17740	17740	0
198	20241227	174400	199315440	17740	17740	17740	17740	0
199	20241227	174300	199315440	17740	17740	17740	17740	0
200	20241227	174200	199315440	17740	17740	17740	17740	0
201	20241227	174100	199315440	17740	17740	17740	17740	0
202	20241227	174000	199315440	17740	17740	17740	17740	0
203	20241227	173900	199315440	17740	17740	17740	17740	0
204	20241227	173800	199315440	17740	17740	17740	17740	0
205	20241227	173700	199315440	17740	17740	17740	17740	0
206	20241227	173600	199315440	17740	17740	17740	17740	0
207	20241227	173500	199315440	17740	17740	17740	17740	0
208	20241227	173400	199315440	17740	17740	17740	17740	0
209	20241227	173300	199315440	17740	17740	17740	17740	0
210	20241227	173200	199315440	17740	17740	17740	17740	0
211	20241227	173100	199315440	17740	17740	17740	17740	0
212	20241227	173000	199315440	17740	17740	17740	17740	150
213	20241227	172900	199315440	17740	17740	17740	17740	0
214	20241227	172800	199315440	17740	17740	17740	17740	0
215	20241227	172700	199315440	17740	17740	17740	17740	0
216	20241227	172600	199315440	17740	17740	17740	17740	0
217	20241227	172500	199315440	17740	17740	17740	17740	0
218	20241227	172400	199315440	17740	17740	17740	17740	0
219	20241227	172300	199315440	17740	17740	17740	17740	0
220	20241227	172200	199315440	17740	17740	17740	17740	0
221	20241227	172100	199315440	17740	17740	17740	17740	0
222	20241227	172000	199315440	17740	17740	17740	17740	0
223	20241227	171900	199315440	17740	17740	17740	17740	0
224	20241227	171800	199315440	17740	17740	17740	17740	0
225	20241227	171700	199315440	17740	17740	17740	17740	0
226	20241227	171600	199315440	17740	17740	17740	17740	0
227	20241227	171500	199315440	17740	17740	17740	17740	0
228	20241227	171400	199315440	17740	17740	17740	17740	0
229	20241227	171300	199315440	17740	17740	17740	17740	0
230	20241227	171200	199315440	17740	17740	17740	17740	0
231	20241227	171100	199315440	17740	17740	17740	17740	0
232	20241227	171000	199315440	17740	17740	17740	17740	0
233	20241227	170900	199315440	17740	17740	17740	17740	0
234	20241227	170800	199315440	17740	17740	17740	17740	0
235	20241227	170700	199315440	17740	17740	17740	17740	0
236	20241227	170600	199315440	17740	17740	17740	17740	0
237	20241227	170500	199315440	17740	17740	17740	17740	0
238	20241227	170400	199315440	17740	17740	17740	17740	0
239	20241227	170300	199315440	17740	17740	17740	17740	0
240	20241227	170200	199315440	17740	17740	17740	17740	0
241	20241227	170100	199315440	17740	17740	17740	17740	0
242	20241227	170000	199315440	17740	17740	17740	17740	150
243	20241227	165900	199315440	17740	17740	17740	17740	0
244	20241227	165800	199315440	17740	17740	17740	17740	0
245	20241227	165700	199315440	17740	17740	17740	17740	0
246	20241227	165600	199315440	17740	17740	17740	17740	0
247	20241227	165500	199315440	17740	17740	17740	17740	0
248	20241227	165400	199315440	17740	17740	17740	17740	0
249	20241227	165300	199315440	17740	17740	17740	17740	0
250	20241227	165200	199315440	17740	17740	17740	17740	0
251	20241227	165100	199315440	17740	17740	17740	17740	0
252	20241227	165000	199315440	17740	17740	17740	17740	0
253	20241227	164900	199315440	17740	17740	17740	17740	0
254	20241227	164800	199315440	17740	17740	17740	17740	0
255	20241227	164700	199315440	17740	17740	17740	17740	0
256	20241227	164600	199315440	17740	17740	17740	17740	0
257	20241227	164500	199315440	17740	17740	17740	17740	0
258	20241227	164400	199315440	17740	17740	17740	17740	0
259	20241227	164300	199315440	17740	17740	17740	17740	0
260	20241227	164200	199315440	17740	17740	17740	17740	0
261	20241227	164100	199315440	17740	17740	17740	17740	0
262	20241227	164000	199315440	17740	17740	17740	17740	0
263	20241227	163900	199315440	17740	17740	17740	17740	0
264	20241227	163800	199315440	17740	17740	17740	17740	0
265	20241227	163700	199315440	17740	17740	17740	17740	0
266	20241227	163600	199315440	17740	17740	17740	17740	0
267	20241227	163500	199315440	17740	17740	17740	17740	0
268	20241227	163400	199315440	17740	17740	17740	17740	0
269	20241227	163300	199315440	17740	17740	17740	17740	0
270	20241227	163200	199315440	17740	17740	17740	17740	0
271	20241227	163100	199315440	17740	17740	17740	17740	0
272	20241227	163000	199315440	17740	17740	17740	17740	150
273	20241227	162900	199315440	17740	17740	17740	17740	0
274	20241227	162800	199315440	17740	17740	17740	17740	0
275	20241227	162700	199315440	17740	17740	17740	17740	0
276	20241227	162600	199315440	17740	17740	17740	17740	0
277	20241227	162500	199315440	17740	17740	17740	17740	0
278	20241227	162400	199315440	17740	17740	17740	17740	0
279	20241227	162300	199315440	17740	17740	17740	17740	0
280	20241227	162200	199315440	17740	17740	17740	17740	0
281	20241227	162100	199315440	17740	17740	17740	17740	0
282	20241227	162000	199315440	17740	17740	17740	17740	0
283	20241227	161900	199315440	17740	17740	17740	17740	0
284	20241227	161800	199315440	17740	17740	17740	17740	0
285	20241227	161700	199315440	17740	17740	17740	17740	0
286	20241227	161600	199315440	17740	17740	17740	17740	0
287	20241227	161500	199315440	17740	17740	17740	17740	0
288	20241227	161400	199315440	17740	17740	17740	17740	0
289	20241227	161300	199315440	17740	17740	17740	17740	0
290	20241227	161200	199315440	17740	17740	17740	17740	0
291	20241227	161100	199315440	17740	17740	17740	17740	0
292	20241227	161000	199315440	17740	17740	17740	17740	0
293	20241227	160900	199315440	17740	17740	17740	17740	0
294	20241227	160800	199315440	17740	17740	17740	17740	0
295	20241227	160700	199315440	17740	17740	17740	17740	0
296	20241227	160600	199315440	17740	17740	17740	17740	0
297	20241227	160500	199315440	17740	17740	17740	17740	0
298	20241227	160400	199315440	17740	17740	17740	17740	0
299	20241227	160300	199315440	17740	17740	17740	17740	0
300	20241227	160200	199315440	17740	17740	17740	17740	0
301	20241227	160100	199315440	17740	17740	17740	17740	0
302	20241227	160000	199315440	17740	17740	17740	17740	150
303	20241227	155900	199315440	17740	17740	17740	17740	0
304	20241227	155800	199315440	17740	17740	17740	17740	0
305	20241227	155700	199315440	17740	17740	17740	17740	0
306	20241227	155600	199315440	17740	17740	17740	17740	0
307	20241227	155500	199315440	17740	17740	17740	17740	0
308	20241227	155400	199315440	17740	17740	17740	17740	0
309	20241227	155300	199315440	17740	17740	17740	17740	0
310	20241227	155200	199315440	17740	17740	17740	17740	0
311	20241227	155100	199315440	17740	17740	17740	17740	0
312	20241227	155000	199315440	17740	17740	17740	17740	0
313	20241227	154900	199315440	17740	17740	17740	17740	0
314	20241227	154800	199315440	17740	17740	17740	17740	0
315	20241227	154700	199315440	17740	17740	17740	17740	0
316	20241227	154600	199315440	17740	17740	17740	17740	0
317	20241227	154500	199315440	17740	17740	17740	17740	0
318	20241227	154400	199315440	17740	17740	17740	17740	0
319	20241227	154300	199315440	17740	17740	17740	17740	0
320	20241227	154200	199315440	17740	17740	17740	17740	0
321	20241227	154100	199315440	17740	17740	17740	17740	0
322	20241227	154000	199315440	17740	17740	17740	17740	0
323	20241227	153900	199315440	17740	17740	17740	17740	0
324	20241227	153800	199315440	17740	17740	17740	17740	0
325	20241227	153700	199315440	17740	17740	17740	17740	0
326	20241227	153600	199315440	17740	17740	17740	17740	0
327	20241227	153500	199315440	17740	17740	17740	17740	0
328	20241227	153400	199315440	17740	17740	17740	17740	0
329	20241227	153300	199315440	17740	17740	17740	17740	0
330	20241227	153200	199315440	17740	17740	17740	17740	0
331	20241227	153100	199315440	17740	17740	17740	17740	0
332	20241227	153000	199315440	17740	17740	17740	17740	300
333	20241227	152900	196654440	17740	17740	17740	17740	0
334	20241227	152800	196654440	17740	17740	17740	17740	0
335	20241227	152700	196654440	17740	17740	17740	17740	0
336	20241227	152600	196654440	17740	17740	17740	17740	0
337	20241227	152500	196654440	17740	17740	17740	17740	0
338	20241227	152400	196654440	17740	17740	17740	17740	0
339	20241227	152300	196654440	17740	17740	17740	17740	0
340	20241227	152200	196654440	17740	17740	17740	17740	0
341	20241227	152100	196654440	17740	17740	17740	17740	0
342	20241227	152000	196654440	17740	17740	17740	17740	0
343	20241227	151900	196654440	17740	17740	17740	17740	16
344	20241227	151800	196370600	17740	17740	17740	17740	0
345	20241227	151700	196370600	17740	17740	17740	17740	1
346	20241227	151600	196352860	17740	17740	17740	17740	0
347	20241227	151500	196352860	17740	17740	17740	17740	0
348	20241227	151400	196352860	17740	17740	17740	17740	0
349	20241227	151300	196352860	17740	17740	17740	17740	7
350	20241227	151200	196228680	17730	17730	17730	17730	0
351	20241227	151100	196228680	17730	17710	17730	17710	2
352	20241227	151000	196193240	17730	17740	17740	17730	2
353	20241227	150900	196157770	17710	17710	17710	17710	0
354	20241227	150800	196157770	17710	17720	17720	17710	9
355	20241227	150700	195998350	17720	17720	17720	17720	2
356	20241227	150600	195962910	17720	17740	17740	17720	616
357	20241227	150500	185045890	17750	17750	17750	17750	2
358	20241227	150400	185010390	17750	17750	17750	17750	0
359	20241227	150300	185010390	17750	17770	17770	17750	4
360	20241227	150200	184939350	17770	17770	17770	17770	0
361	20241227	150100	184939350	17770	17770	17770	17770	0
362	20241227	150000	184939350	17770	17770	17770	17770	3
363	20241227	145900	184886040	17770	17770	17770	17770	0
364	20241227	145800	184886040	17770	17770	17770	17770	0
365	20241227	145700	184886040	17770	17770	17770	17770	11
366	20241227	145600	184690570	17770	17770	17770	17770	0
367	20241227	145500	184690570	17770	17770	17770	17770	10
368	20241227	145400	184512870	17770	17770	17770	17770	0
369	20241227	145300	184512870	17770	17740	17770	17740	2
370	20241227	145200	184477360	17770	17770	17770	17770	0
371	20241227	145100	184477360	17770	17770	17770	17770	0
372	20241227	145000	184477360	17770	17770	17770	17770	0
373	20241227	144900	184477360	17770	17770	17770	17770	0
374	20241227	144800	184477360	17770	17770	17770	17770	1
375	20241227	144700	184459590	17720	17720	17720	17720	86
376	20241227	144600	182935670	17730	17730	17730	17730	0
377	20241227	144500	182935670	17730	17730	17730	17730	38
378	20241227	144400	182261930	17780	17780	17780	17780	0
379	20241227	144300	182261930	17780	17780	17780	17780	0
380	20241227	144200	182261930	17780	17730	17780	17730	2
381	20241227	144100	182226420	17780	17780	17780	17780	0
382	20241227	144000	182226420	17780	17780	17780	17780	0
383	20241227	143900	182226420	17780	17780	17780	17780	0
384	20241227	143800	182226420	17780	17780	17780	17780	0
385	20241227	143700	182226420	17780	17780	17780	17780	0
386	20241227	143600	182226420	17780	17780	17780	17780	21
387	20241227	143500	181853040	17720	17720	17720	17720	0
388	20241227	143400	181853040	17720	17720	17720	17720	20
389	20241227	143300	181498640	17780	17780	17780	17780	0
390	20241227	143200	181498640	17780	17780	17780	17780	0
391	20241227	143100	181498640	17780	17720	17780	17720	2
392	20241227	143000	181463140	17730	17730	17730	17730	25
393	20241227	142900	181019890	17780	17780	17780	17780	0
394	20241227	142800	181019890	17780	17780	17780	17780	2
395	20241227	142700	180984330	17780	17780	17780	17780	0
396	20241227	142600	180984330	17780	17720	17780	17720	2
397	20241227	142500	180948830	17730	17780	17780	17730	2
398	20241227	142400	180913320	17720	17720	17720	17720	0
399	20241227	142300	180913320	17720	17720	17720	17720	0
400	20241227	142200	180913320	17720	17720	17720	17720	0
401	20241227	142100	180913320	17720	17720	17720	17720	6
402	20241227	142000	180807000	17780	17780	17780	17780	0
403	20241227	141900	180807000	17780	17780	17780	17780	0
404	20241227	141800	180807000	17780	17780	17780	17780	0
405	20241227	141700	180807000	17780	17780	17780	17780	1
406	20241227	141600	180789220	17780	17780	17780	17780	0
407	20241227	141500	180789220	17780	17780	17780	17780	3
408	20241227	141400	180735880	17780	17780	17780	17780	0
409	20241227	141300	180735880	17780	17780	17780	17780	1
410	20241227	141200	180718100	17720	17720	17720	17720	0
411	20241227	141100	180718100	17720	17720	17720	17720	0
412	20241227	141000	180718100	17720	17720	17720	17720	0
413	20241227	140900	180718100	17720	17720	17720	17720	0
414	20241227	140800	180718100	17720	17720	17720	17720	1
415	20241227	140700	180700380	17720	17720	17720	17720	0
416	20241227	140600	180700380	17720	17720	17720	17720	50
417	20241227	140500	179814380	17720	17720	17720	17720	0
418	20241227	140400	179814380	17720	17720	17720	17720	20
419	20241227	140300	179459980	17780	17780	17780	17780	0
420	20241227	140200	179459980	17780	17780	17780	17780	0
421	20241227	140100	179459980	17780	17780	17780	17780	6
422	20241227	140000	179353300	17720	17730	17730	17720	351
423	20241227	135900	173130290	17730	17730	17730	17730	100
424	20241227	135800	171357290	17740	17740	17740	17740	45
425	20241227	135700	170558990	17780	17780	17780	17780	1
426	20241227	135600	170541210	17780	17780	17780	17780	0
427	20241227	135500	170541210	17780	17780	17780	17780	0
428	20241227	135400	170541210	17780	17780	17780	17780	4
429	20241227	135300	170470090	17780	17780	17780	17780	10
430	20241227	135200	170292290	17780	17780	17780	17780	4
431	20241227	135100	170221170	17750	17750	17750	17750	0
432	20241227	135000	170221170	17750	17750	17750	17750	0
433	20241227	134900	170221170	17750	17750	17750	17750	97
434	20241227	134800	168499420	17780	17760	17780	17760	16
435	20241227	134700	168215240	17760	17760	17760	17760	10
436	20241227	134600	168037640	17790	17790	17790	17790	0
437	20241227	134500	168037640	17790	17790	17790	17790	0
438	20241227	134400	168037640	17790	17790	17790	17790	0
439	20241227	134300	168037640	17790	17780	17790	17780	885
440	20241227	134200	152301450	17780	17780	17780	17780	0
441	20241227	134100	152301450	17780	17780	17780	17780	5
442	20241227	134000	152212550	17780	17780	17780	17780	0
443	20241227	133900	152212550	17780	17780	17780	17780	0
444	20241227	133800	152212550	17780	17780	17780	17780	0
445	20241227	133700	152212550	17780	17780	17780	17780	2
446	20241227	133600	152176990	17780	17780	17780	17780	0
447	20241227	133500	152176990	17780	17780	17780	17780	0
448	20241227	133400	152176990	17780	17780	17780	17780	0
449	20241227	133300	152176990	17780	17780	17780	17780	0
450	20241227	133200	152176990	17780	17780	17780	17780	0
451	20241227	133100	152176990	17780	17780	17780	17780	0
452	20241227	133000	152176990	17780	17780	17780	17780	0
453	20241227	132900	152176990	17780	17780	17780	17780	0
454	20241227	132800	152176990	17780	17780	17780	17780	0
455	20241227	132700	152176990	17780	17780	17780	17780	0
456	20241227	132600	152176990	17780	17780	17780	17780	0
457	20241227	132500	152176990	17780	17780	17780	17780	0
458	20241227	132400	152176990	17780	17780	17780	17780	0
459	20241227	132300	152176990	17780	17780	17780	17780	0
460	20241227	132200	152176990	17780	17780	17780	17780	0
461	20241227	132100	152176990	17780	17780	17780	17780	0
462	20241227	132000	152176990	17780	17780	17780	17780	0
463	20241227	131900	152176990	17780	17780	17780	17780	0
464	20241227	131800	152176990	17780	17780	17780	17780	0
465	20241227	131700	152176990	17780	17780	17780	17780	0
466	20241227	131600	152176990	17780	17780	17780	17780	0
467	20241227	131500	152176990	17780	17780	17780	17780	0
468	20241227	131400	152176990	17780	17780	17780	17780	0
469	20241227	131300	152176990	17780	17780	17780	17780	12
470	20241227	131200	151963630	17780	17780	17780	17780	5
471	20241227	131100	151874730	17780	17780	17780	17780	0
472	20241227	131000	151874730	17780	17780	17780	17780	0
473	20241227	130900	151874730	17780	17780	17780	17780	0
474	20241227	130800	151874730	17780	17780	17780	17780	0
475	20241227	130700	151874730	17780	17780	17780	17780	0
476	20241227	130600	151874730	17780	17780	17780	17780	0
477	20241227	130500	151874730	17780	17780	17780	17780	0
478	20241227	130400	151874730	17780	17780	17780	17780	0
479	20241227	130300	151874730	17780	17780	17780	17780	1
480	20241227	130200	151856950	17780	17780	17780	17780	0
481	20241227	130100	151856950	17780	17780	17780	17780	0
482	20241227	130000	151856950	17780	17780	17780	17780	0
483	20241227	125900	151856950	17780	17780	17780	17780	20
484	20241227	125800	151501350	17780	17780	17780	17780	86
485	20241227	125700	149972270	17780	17780	17780	17780	0
486	20241227	125600	149972270	17780	17780	17780	17780	1
487	20241227	125500	149954490	17780	17780	17780	17780	0
488	20241227	125400	149954490	17780	17780	17780	17780	0
489	20241227	125300	149954490	17780	17780	17780	17780	0
490	20241227	125200	149954490	17780	17780	17780	17780	1
491	20241227	125100	149936710	17750	17750	17750	17750	0
492	20241227	125000	149936710	17750	17750	17750	17750	0
493	20241227	124900	149936710	17750	17750	17750	17750	0
494	20241227	124800	149936710	17750	17750	17750	17750	0
495	20241227	124700	149936710	17750	17750	17750	17750	0
496	20241227	124600	149936710	17750	17750	17750	17750	0
497	20241227	124500	149936710	17750	17750	17750	17750	0
498	20241227	124400	149936710	17750	17750	17750	17750	0
499	20241227	124300	149936710	17750	17750	17750	17750	1
500	20241227	124200	149918960	17750	17750	17750	17750	50
501	20241227	124100	149031460	17750	17750	17750	17750	30
502	20241227	124000	148498960	17750	17750	17750	17750	1
503	20241227	123900	148481210	17750	17750	17750	17750	10
504	20241227	123800	148303710	17750	17750	17750	17750	10
505	20241227	123700	148126210	17750	17750	17750	17750	0
506	20241227	123600	148126210	17750	17750	17750	17750	20
507	20241227	123500	147771210	17730	17730	17730	17730	37
508	20241227	123400	147115200	17730	17730	17730	17730	0
509	20241227	123300	147115200	17730	17730	17730	17730	0
510	20241227	123200	147115200	17730	17730	17730	17730	0
511	20241227	123100	147115200	17730	17730	17730	17730	0
512	20241227	123000	147115200	17730	17730	17730	17730	0
513	20241227	122900	147115200	17730	17730	17730	17730	0
514	20241227	122800	147115200	17730	17730	17730	17730	0
515	20241227	122700	147115200	17730	17730	17730	17730	2
516	20241227	122600	147079740	17730	17730	17730	17730	20
517	20241227	122500	146725140	17730	17730	17730	17730	0
518	20241227	122400	146725140	17730	17730	17730	17730	0
519	20241227	122300	146725140	17730	17730	17730	17730	0
520	20241227	122200	146725140	17730	17730	17730	17730	0
521	20241227	122100	146725140	17730	17730	17730	17730	0
522	20241227	122000	146725140	17730	17730	17730	17730	10
523	20241227	121900	146547840	17730	17730	17730	17730	0
524	20241227	121800	146547840	17730	17730	17730	17730	0
525	20241227	121700	146547840	17730	17730	17730	17730	0
526	20241227	121600	146547840	17730	17730	17730	17730	0
527	20241227	121500	146547840	17730	17730	17730	17730	13
528	20241227	121400	146317350	17730	17730	17730	17730	0
529	20241227	121300	146317350	17730	17730	17730	17730	0
530	20241227	121200	146317350	17730	17730	17730	17730	0
531	20241227	121100	146317350	17730	17730	17730	17730	0
532	20241227	121000	146317350	17730	17730	17730	17730	5
533	20241227	120900	146228700	17700	17700	17700	17700	0
534	20241227	120800	146228700	17700	17700	17700	17700	0
535	20241227	120700	146228700	17700	17700	17700	17700	0
536	20241227	120600	146228700	17700	17700	17700	17700	0
537	20241227	120500	146228700	17700	17700	17700	17700	0
538	20241227	120400	146228700	17700	17700	17700	17700	0
539	20241227	120300	146228700	17700	17700	17700	17700	340
540	20241227	120200	140210700	17700	17710	17710	17700	144
541	20241227	120100	137661820	17710	17710	17710	17710	0
542	20241227	120000	137661820	17710	17720	17720	17710	346
543	20241227	115900	131534150	17720	17720	17720	17720	0
544	20241227	115800	131534150	17720	17720	17720	17720	1
545	20241227	115700	131516430	17710	17710	17710	17710	0
546	20241227	115600	131516430	17710	17710	17710	17710	0
547	20241227	115500	131516430	17710	17710	17710	17710	1
548	20241227	115400	131498720	17720	17720	17720	17720	0
549	20241227	115300	131498720	17720	17720	17720	17720	0
550	20241227	115200	131498720	17720	17740	17740	17720	248
551	20241227	115100	127099940	17750	17750	17750	17750	0
552	20241227	115000	127099940	17750	17750	17750	17750	0
553	20241227	114900	127099940	17750	17750	17750	17750	1
554	20241227	114800	127082190	17750	17750	17750	17750	0
555	20241227	114700	127082190	17750	17750	17750	17750	1
556	20241227	114600	127064440	17750	17750	17750	17750	0
557	20241227	114500	127064440	17750	17750	17750	17750	0
558	20241227	114400	127064440	17750	17750	17750	17750	0
559	20241227	114300	127064440	17750	17750	17750	17750	0
560	20241227	114200	127064440	17750	17750	17750	17750	0
561	20241227	114100	127064440	17750	17750	17750	17750	28
562	20241227	114000	126567440	17790	17790	17790	17790	0
563	20241227	113900	126567440	17790	17790	17790	17790	0
564	20241227	113800	126567440	17790	17790	17790	17790	0
565	20241227	113700	126567440	17790	17790	17790	17790	0
566	20241227	113600	126567440	17790	17790	17790	17790	1
567	20241227	113500	126549650	17750	17750	17750	17750	50
568	20241227	113400	125662150	17750	17750	17750	17750	0
569	20241227	113300	125662150	17750	17750	17750	17750	0
570	20241227	113200	125662150	17750	17750	17750	17750	0
571	20241227	113100	125662150	17750	17750	17750	17750	0
572	20241227	113000	125662150	17750	17750	17750	17750	0
573	20241227	112900	125662150	17750	17750	17750	17750	0
574	20241227	112800	125662150	17750	17750	17750	17750	0
575	20241227	112700	125662150	17750	17750	17750	17750	0
576	20241227	112600	125662150	17750	17750	17750	17750	0
577	20241227	112500	125662150	17750	17750	17750	17750	0
578	20241227	112400	125662150	17750	17750	17750	17750	150
579	20241227	112300	122999650	17750	17750	17750	17750	0
580	20241227	112200	122999650	17750	17750	17750	17750	0
581	20241227	112100	122999650	17750	17750	17750	17750	0
582	20241227	112000	122999650	17750	17750	17750	17750	0
583	20241227	111900	122999650	17750	17750	17750	17750	47
584	20241227	111800	122165400	17740	17740	17740	17740	0
585	20241227	111700	122165400	17740	17740	17740	17740	45
586	20241227	111600	121367100	17750	17750	17750	17750	0
587	20241227	111500	121367100	17750	17750	17750	17750	0
588	20241227	111400	121367100	17750	17750	17750	17750	0
589	20241227	111300	121367100	17750	17750	17750	17750	0
590	20241227	111200	121367100	17750	17750	17750	17750	23
591	20241227	111100	120958850	17750	17750	17750	17750	0
592	20241227	111000	120958850	17750	17750	17750	17750	0
593	20241227	110900	120958850	17750	17750	17750	17750	0
594	20241227	110800	120958850	17750	17750	17750	17750	30
595	20241227	110700	120426350	17750	17750	17750	17750	0
596	20241227	110600	120426350	17750	17750	17750	17750	0
597	20241227	110500	120426350	17750	17750	17750	17750	0
598	20241227	110400	120426350	17750	17760	17760	17750	211
599	20241227	110300	116680140	17760	17760	17760	17760	0
600	20241227	110200	116680140	17760	17760	17760	17760	222
601	20241227	110100	112737420	17810	17810	17810	17810	38
602	20241227	110000	112060640	17810	17810	17810	17810	0
603	20241227	105900	112060640	17810	17780	17810	17780	225
604	20241227	105800	108060050	17780	17810	17810	17780	96
605	20241227	105700	106353080	17780	17780	17780	17780	1
606	20241227	105600	106335300	17760	17760	17760	17760	0
607	20241227	105500	106335300	17760	17760	17760	17760	1
608	20241227	105400	106317540	17770	17770	17770	17770	17
609	20241227	105300	106015450	17770	17770	17770	17770	0
610	20241227	105200	106015450	17770	17770	17770	17770	1
611	20241227	105100	105997680	17780	17770	17780	17770	12
612	20241227	105000	105784430	17770	17770	17770	17770	0
613	20241227	104900	105784430	17770	17810	17810	17770	15
614	20241227	104800	105517680	17770	17770	17770	17770	10
615	20241227	104700	105339980	17770	17770	17770	17770	0
616	20241227	104600	105339980	17770	17770	17770	17770	0
617	20241227	104500	105339980	17770	17770	17770	17770	0
618	20241227	104400	105339980	17770	17770	17770	17770	0
619	20241227	104300	105339980	17770	17770	17770	17770	0
620	20241227	104200	105339980	17770	17770	17770	17770	0
621	20241227	104100	105339980	17770	17770	17770	17770	4
622	20241227	104000	105268900	17770	17770	17770	17770	0
623	20241227	103900	105268900	17770	17770	17770	17770	0
624	20241227	103800	105268900	17770	17770	17770	17770	0
625	20241227	103700	105268900	17770	17770	17770	17770	0
626	20241227	103600	105268900	17770	17770	17770	17770	1
627	20241227	103500	105251130	17820	17820	17820	17820	0
628	20241227	103400	105251130	17820	17820	17820	17820	0
629	20241227	103300	105251130	17820	17820	17820	17820	0
630	20241227	103200	105251130	17820	17820	17820	17820	0
631	20241227	103100	105251130	17820	17820	17820	17820	70
632	20241227	103000	104003730	17820	17820	17820	17820	0
633	20241227	102900	104003730	17820	17820	17820	17820	1
634	20241227	102800	103985910	17820	17820	17820	17820	0
635	20241227	102700	103985910	17820	17820	17820	17820	0
636	20241227	102600	103985910	17820	17820	17820	17820	0
637	20241227	102500	103985910	17820	17770	17820	17770	58
638	20241227	102400	102955200	17820	17820	17820	17820	1
639	20241227	102300	102937380	17780	17780	17780	17780	3
640	20241227	102200	102884040	17820	17820	17820	17820	6
641	20241227	102100	102777120	17770	17770	17770	17770	4
642	20241227	102000	102706040	17820	17820	17820	17820	1
643	20241227	101900	102688220	17770	17770	17770	17770	1
644	20241227	101800	102670450	17820	17820	17820	17820	1
645	20241227	101700	102652630	17840	17840	17840	17840	0
646	20241227	101600	102652630	17840	17840	17840	17840	0
647	20241227	101500	102652630	17840	17840	17840	17840	0
648	20241227	101400	102652630	17840	17840	17840	17840	0
649	20241227	101300	102652630	17840	17840	17840	17840	0
650	20241227	101200	102652630	17840	17840	17840	17840	1
651	20241227	101100	102634790	17840	17840	17840	17840	216
652	20241227	101000	98781350	17840	17750	17840	17750	300
653	20241227	100900	93454370	17750	17750	17750	17750	30
654	20241227	100800	92921870	17740	17740	17740	17740	3
655	20241227	100700	92868650	17740	17740	17740	17740	4
656	20241227	100600	92797690	17740	17740	17740	17740	4
657	20241227	100500	92726730	17740	17740	17740	17740	0
658	20241227	100400	92726730	17740	17740	17740	17740	0
659	20241227	100300	92726730	17740	17730	17740	17730	300
660	20241227	100200	87405270	17730	17730	17730	17730	0
661	20241227	100100	87405270	17730	17730	17730	17730	100
662	20241227	100000	85632270	17730	17730	17730	17730	2
663	20241227	095900	85596810	17730	17730	17730	17730	0
664	20241227	095800	85596810	17730	17730	17730	17730	0
665	20241227	095700	85596810	17730	17730	17730	17730	0
666	20241227	095600	85596810	17730	17730	17730	17730	0
667	20241227	095500	85596810	17730	17730	17730	17730	0
668	20241227	095400	85596810	17730	17730	17730	17730	0
669	20241227	095300	85596810	17730	17730	17730	17730	20
670	20241227	095200	85242210	17730	17730	17730	17730	2
671	20241227	095100	85206750	17730	17730	17730	17730	11
672	20241227	095000	85011720	17690	17700	17700	17690	51
673	20241227	094900	84109080	17710	17710	17710	17710	1
674	20241227	094800	84091370	17710	17710	17710	17710	0
675	20241227	094700	84091370	17710	17710	17710	17710	1
676	20241227	094600	84073660	17690	17690	17690	17690	0
677	20241227	094500	84073660	17690	17720	17720	17680	140
678	20241227	094400	81597950	17710	17710	17710	17710	0
679	20241227	094300	81597950	17710	17710	17710	17710	0
680	20241227	094200	81597950	17710	17710	17710	17710	0
681	20241227	094100	81597950	17710	17720	17720	17710	3
682	20241227	094000	81544800	17730	17730	17730	17730	0
683	20241227	093900	81544800	17730	17700	17730	17700	228
684	20241227	093800	77509170	17690	17690	17690	17680	102
685	20241227	093700	75705290	17690	17690	17690	17690	2
686	20241227	093600	75669910	17680	17690	17720	17680	125
687	20241227	093500	73459820	17690	17700	17700	17690	22
688	20241227	093400	73070630	17730	17700	17730	17700	61
689	20241227	093300	71990900	17730	17730	17730	17730	0
690	20241227	093200	71990900	17730	17690	17730	17690	2
691	20241227	093100	71955480	17730	17690	17730	17690	5
692	20241227	093000	71866950	17730	17730	17730	17730	5
693	20241227	092900	71778300	17730	17730	17730	17730	0
694	20241227	092800	71778300	17730	17730	17730	17730	51
695	20241227	092700	70874070	17740	17740	17740	17740	0
696	20241227	092600	70874070	17740	17690	17740	17690	138
697	20241227	092500	68432800	17740	17700	17740	17680	30
698	20241227	092400	67902080	17750	17750	17750	17750	12
699	20241227	092300	67689080	17750	17860	17860	17740	32
700	20241227	092200	67120780	17740	17690	17740	17690	138
701	20241227	092100	64673310	17700	17740	17740	17700	219
702	20241227	092000	60796970	17710	17710	17710	17710	3
703	20241227	091900	60743840	17740	17720	17740	17680	253
704	20241227	091800	56265290	17730	17850	17850	17730	99
705	20241227	091700	54508610	17770	17850	17850	17770	59
706	20241227	091600	53460000	17770	17770	17770	17770	332
707	20241227	091500	47560360	17780	17790	17790	17780	40
708	20241227	091400	46849070	17860	17800	17860	17790	30
709	20241227	091300	46313820	17940	17800	17940	17800	101
710	20241227	091200	44515880	17800	17880	17880	17800	264
711	20241227	091100	39808960	17880	17890	17890	17880	4
712	20241227	091000	39737420	17890	17960	17960	17890	2
713	20241227	090900	39701570	17970	17970	17970	17970	0
714	20241227	090800	39701570	17970	17890	17970	17890	31
715	20241227	090700	39144650	17800	17870	17870	17730	610
716	20241227	090600	28277630	17930	17980	17980	17930	12
717	20241227	090500	28062050	17980	17980	17980	17980	0
718	20241227	090400	28062050	17980	17970	17980	17500	837
719	20241227	090300	13208320	17980	17980	17980	17970	369
720	20241227	090200	6573710	18000	18060	18060	18000	4
721	20241227	090100	6501610	18090	18120	18120	18090	2
722	20241227	090000	6465400	18150	18150	18150	18150	336