KissMeData/005250/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184500	2372600990	17730	17730	17730	17730	646
3	20241224	184400	2372600990	17730	17730	17730	17730	0
4	20241224	184300	2372600990	17730	17730	17730	17730	0
5	20241224	184200	2372600990	17730	17730	17730	17730	0
6	20241224	184100	2372600990	17730	17730	17730	17730	0
7	20241224	184000	2372600990	17730	17730	17730	17730	0
8	20241224	183900	2372600990	17730	17730	17730	17730	0
9	20241224	183800	2372600990	17730	17730	17730	17730	0
10	20241224	183700	2372600990	17730	17730	17730	17730	0
11	20241224	183600	2372600990	17730	17730	17730	17730	0
12	20241224	183500	2372600990	17730	17730	17730	17730	0
13	20241224	183400	2372600990	17730	17730	17730	17730	0
14	20241224	183300	2372600990	17730	17730	17730	17730	0
15	20241224	183200	2372600990	17730	17730	17730	17730	0
16	20241224	183100	2372600990	17730	17730	17730	17730	0
17	20241224	183000	2372600990	17730	17730	17730	17730	0
18	20241224	182900	2372600990	17730	17730	17730	17730	0
19	20241224	182800	2372600990	17730	17730	17730	17730	0
20	20241224	182700	2372600990	17730	17730	17730	17730	0
21	20241224	182600	2372600990	17730	17730	17730	17730	0
22	20241224	182500	2372600990	17730	17730	17730	17730	0
23	20241224	182400	2372600990	17730	17730	17730	17730	0
24	20241224	182300	2372600990	17730	17730	17730	17730	0
25	20241224	182200	2372600990	17730	17730	17730	17730	0
26	20241224	182100	2372600990	17730	17730	17730	17730	0
27	20241224	182000	2372600990	17730	17730	17730	17730	0
28	20241224	181900	2372600990	17730	17730	17730	17730	0
29	20241224	181800	2372600990	17730	17730	17730	17730	0
30	20241224	181700	2372600990	17730	17730	17730	17730	0
31	20241224	181600	2372600990	17730	17730	17730	17730	0
32	20241224	181500	2372600990	17730	17730	17730	17730	646
33	20241224	181400	2372600990	17730	17730	17730	17730	0
34	20241224	181300	2372600990	17730	17730	17730	17730	0
35	20241224	181200	2372600990	17730	17730	17730	17730	0
36	20241224	181100	2372600990	17730	17730	17730	17730	0
37	20241224	181000	2372600990	17730	17730	17730	17730	0
38	20241224	180900	2372600990	17730	17730	17730	17730	0
39	20241224	180800	2372600990	17730	17730	17730	17730	0
40	20241224	180700	2372600990	17730	17730	17730	17730	0
41	20241224	180600	2372600990	17730	17730	17730	17730	0
42	20241224	180500	2372600990	17730	17730	17730	17730	0
43	20241224	180400	2372600990	17730	17730	17730	17730	0
44	20241224	180300	2372600990	17730	17730	17730	17730	0
45	20241224	180200	2372600990	17730	17730	17730	17730	0
46	20241224	180100	2372600990	17730	17730	17730	17730	0
47	20241224	180000	2372600990	17730	17730	17730	17730	0
48	20241224	175900	2372600990	17730	17730	17730	17730	0
49	20241224	175800	2372600990	17730	17730	17730	17730	0
50	20241224	175700	2372600990	17730	17730	17730	17730	0
51	20241224	175600	2372600990	17730	17730	17730	17730	0
52	20241224	175500	2372600990	17730	17730	17730	17730	0
53	20241224	175400	2372600990	17730	17730	17730	17730	0
54	20241224	175300	2372600990	17730	17730	17730	17730	0
55	20241224	175200	2372600990	17730	17730	17730	17730	0
56	20241224	175100	2372600990	17730	17730	17730	17730	0
57	20241224	175000	2372600990	17730	17730	17730	17730	0
58	20241224	174900	2372600990	17730	17730	17730	17730	0
59	20241224	174800	2372600990	17730	17730	17730	17730	0
60	20241224	174700	2372600990	17730	17730	17730	17730	0
61	20241224	174600	2372600990	17730	17730	17730	17730	0
62	20241224	174500	2372600990	17730	17730	17730	17730	646
63	20241224	174400	2372600990	17730	17730	17730	17730	0
64	20241224	174300	2372600990	17730	17730	17730	17730	0
65	20241224	174200	2372600990	17730	17730	17730	17730	0
66	20241224	174100	2372600990	17730	17730	17730	17730	0
67	20241224	174000	2372600990	17730	17730	17730	17730	0
68	20241224	173900	2372600990	17730	17730	17730	17730	0
69	20241224	173800	2372600990	17730	17730	17730	17730	0
70	20241224	173700	2372600990	17730	17730	17730	17730	0
71	20241224	173600	2372600990	17730	17730	17730	17730	0
72	20241224	173500	2372600990	17730	17730	17730	17730	0
73	20241224	173400	2372600990	17730	17730	17730	17730	0
74	20241224	173300	2372600990	17730	17730	17730	17730	0
75	20241224	173200	2372600990	17730	17730	17730	17730	0
76	20241224	173100	2372600990	17730	17730	17730	17730	0
77	20241224	173000	2372600990	17730	17730	17730	17730	0
78	20241224	172900	2372600990	17730	17730	17730	17730	0
79	20241224	172800	2372600990	17730	17730	17730	17730	0
80	20241224	172700	2372600990	17730	17730	17730	17730	0
81	20241224	172600	2372600990	17730	17730	17730	17730	0
82	20241224	172500	2372600990	17730	17730	17730	17730	0
83	20241224	172400	2372600990	17730	17730	17730	17730	0
84	20241224	172300	2372600990	17730	17730	17730	17730	0
85	20241224	172200	2372600990	17730	17730	17730	17730	0
86	20241224	172100	2372600990	17730	17730	17730	17730	0
87	20241224	172000	2372600990	17730	17730	17730	17730	0
88	20241224	171900	2372600990	17730	17730	17730	17730	0
89	20241224	171800	2372600990	17730	17730	17730	17730	0
90	20241224	171700	2372600990	17730	17730	17730	17730	0
91	20241224	171600	2372600990	17730	17730	17730	17730	0
92	20241224	171500	2372600990	17730	17730	17730	17730	646
93	20241224	171400	2372600990	17730	17730	17730	17730	0
94	20241224	171300	2372600990	17730	17730	17730	17730	0
95	20241224	171200	2372600990	17730	17730	17730	17730	0
96	20241224	171100	2372600990	17730	17730	17730	17730	0
97	20241224	171000	2372600990	17730	17730	17730	17730	0
98	20241224	170900	2372600990	17730	17730	17730	17730	0
99	20241224	170800	2372600990	17730	17730	17730	17730	0
100	20241224	170700	2372600990	17730	17730	17730	17730	0
101	20241224	170600	2372600990	17730	17730	17730	17730	0
102	20241224	170500	2372600990	17730	17730	17730	17730	0
103	20241224	170400	2372600990	17730	17730	17730	17730	0
104	20241224	170300	2372600990	17730	17730	17730	17730	0
105	20241224	170200	2372600990	17730	17730	17730	17730	0
106	20241224	170100	2372600990	17730	17730	17730	17730	0
107	20241224	170000	2372600990	17730	17730	17730	17730	0
108	20241224	165900	2372600990	17730	17730	17730	17730	0
109	20241224	165800	2372600990	17730	17730	17730	17730	0
110	20241224	165700	2372600990	17730	17730	17730	17730	0
111	20241224	165600	2372600990	17730	17730	17730	17730	0
112	20241224	165500	2372600990	17730	17730	17730	17730	0
113	20241224	165400	2372600990	17730	17730	17730	17730	0
114	20241224	165300	2372600990	17730	17730	17730	17730	0
115	20241224	165200	2372600990	17730	17730	17730	17730	0
116	20241224	165100	2372600990	17730	17730	17730	17730	0
117	20241224	165000	2372600990	17730	17730	17730	17730	0
118	20241224	164900	2372600990	17730	17730	17730	17730	0
119	20241224	164800	2372600990	17730	17730	17730	17730	0
120	20241224	164700	2372600990	17730	17730	17730	17730	0
121	20241224	164600	2372600990	17730	17730	17730	17730	0
122	20241224	164500	2372600990	17730	17730	17730	17730	646
123	20241224	164400	2372600990	17730	17730	17730	17730	0
124	20241224	164300	2372600990	17730	17730	17730	17730	0
125	20241224	164200	2372600990	17730	17730	17730	17730	0
126	20241224	164100	2372600990	17730	17730	17730	17730	0
127	20241224	164000	2372600990	17730	17730	17730	17730	0
128	20241224	163900	2372600990	17730	17730	17730	17730	0
129	20241224	163800	2372600990	17730	17730	17730	17730	0
130	20241224	163700	2372600990	17730	17730	17730	17730	0
131	20241224	163600	2372600990	17730	17730	17730	17730	0
132	20241224	163500	2372600990	17730	17730	17730	17730	0
133	20241224	163400	2372600990	17730	17730	17730	17730	0
134	20241224	163300	2372600990	17730	17730	17730	17730	0
135	20241224	163200	2372600990	17730	17730	17730	17730	0
136	20241224	163100	2372600990	17730	17730	17730	17730	0
137	20241224	163000	2372600990	17730	17730	17730	17730	0
138	20241224	162900	2372600990	17730	17730	17730	17730	0
139	20241224	162800	2372600990	17730	17730	17730	17730	0
140	20241224	162700	2372600990	17730	17730	17730	17730	0
141	20241224	162600	2372600990	17730	17730	17730	17730	0
142	20241224	162500	2372600990	17730	17730	17730	17730	0
143	20241224	162400	2372600990	17730	17730	17730	17730	0
144	20241224	162300	2372600990	17730	17730	17730	17730	0
145	20241224	162200	2372600990	17730	17730	17730	17730	0
146	20241224	162100	2372600990	17730	17730	17730	17730	0
147	20241224	162000	2372600990	17730	17730	17730	17730	0
148	20241224	161900	2372600990	17730	17730	17730	17730	0
149	20241224	161800	2372600990	17730	17730	17730	17730	0
150	20241224	161700	2372600990	17730	17730	17730	17730	0
151	20241224	161600	2372600990	17730	17730	17730	17730	0
152	20241224	161500	2372600990	17730	17730	17730	17730	646
153	20241224	161400	2372600990	17730	17730	17730	17730	0
154	20241224	161300	2372600990	17730	17730	17730	17730	0
155	20241224	161200	2372600990	17730	17730	17730	17730	0
156	20241224	161100	2372600990	17730	17730	17730	17730	0
157	20241224	161000	2372600990	17730	17730	17730	17730	0
158	20241224	160900	2372600990	17730	17730	17730	17730	0
159	20241224	160800	2372600990	17730	17730	17730	17730	0
160	20241224	160700	2372600990	17730	17730	17730	17730	0
161	20241224	160600	2372600990	17730	17730	17730	17730	0
162	20241224	160500	2372600990	17730	17730	17730	17730	0
163	20241224	160400	2372600990	17730	17730	17730	17730	0
164	20241224	160300	2372600990	17730	17730	17730	17730	0
165	20241224	160200	2372600990	17730	17730	17730	17730	0
166	20241224	160100	2372600990	17730	17730	17730	17730	0
167	20241224	160000	2372600990	17730	17730	17730	17730	0
168	20241224	155900	2372600990	17730	17730	17730	17730	0
169	20241224	155800	2372600990	17730	17730	17730	17730	0
170	20241224	155700	2372600990	17730	17730	17730	17730	0
171	20241224	155600	2372600990	17730	17730	17730	17730	0
172	20241224	155500	2372600990	17730	17730	17730	17730	0
173	20241224	155400	2372600990	17730	17730	17730	17730	0
174	20241224	155300	2372600990	17730	17730	17730	17730	0
175	20241224	155200	2372600990	17730	17730	17730	17730	0
176	20241224	155100	2372600990	17730	17730	17730	17730	0
177	20241224	155000	2372600990	17730	17730	17730	17730	0
178	20241224	154900	2372600990	17730	17730	17730	17730	0
179	20241224	154800	2372600990	17730	17730	17730	17730	0
180	20241224	154700	2372600990	17730	17730	17730	17730	0
181	20241224	154600	2372600990	17730	17730	17730	17730	0
182	20241224	154500	2372600990	17730	17730	17730	17730	646
183	20241224	154400	2372600990	17730	17730	17730	17730	0
184	20241224	154300	2372600990	17730	17730	17730	17730	0
185	20241224	154200	2372600990	17730	17730	17730	17730	0
186	20241224	154100	2372600990	17730	17730	17730	17730	0
187	20241224	154000	2372600990	17730	17730	17730	17730	0
188	20241224	153900	2372600990	17730	17730	17730	17730	0
189	20241224	153800	2372600990	17730	17730	17730	17730	0
190	20241224	153700	2372600990	17730	17730	17730	17730	0
191	20241224	153600	2372600990	17730	17730	17730	17730	0
192	20241224	153500	2372600990	17730	17730	17730	17730	0
193	20241224	153400	2372600990	17730	17730	17730	17730	0
194	20241224	153300	2372600990	17730	17730	17730	17730	0
195	20241224	153200	2372600990	17730	17730	17730	17730	0
196	20241224	153100	2372600990	17730	17730	17730	17730	0
197	20241224	153000	2372600990	17730	17730	17730	17730	646
198	20241224	152900	2361147410	17720	17720	17720	17720	0
199	20241224	152800	2361147410	17720	17720	17720	17720	0
200	20241224	152700	2361147410	17720	17720	17720	17720	0
201	20241224	152600	2361147410	17720	17720	17720	17720	0
202	20241224	152500	2361147410	17720	17720	17720	17720	0
203	20241224	152400	2361147410	17720	17720	17720	17720	0
204	20241224	152300	2361147410	17720	17720	17720	17720	0
205	20241224	152200	2361147410	17720	17720	17720	17720	0
206	20241224	152100	2361147410	17720	17720	17720	17720	0
207	20241224	152000	2361147410	17720	17720	17720	17720	0
208	20241224	151900	2361147410	17720	17720	17740	17720	222
209	20241224	151800	2357211570	17730	17730	17730	17730	7
210	20241224	151700	2357087460	17730	17710	17730	17710	316
211	20241224	151600	2351488990	17720	17710	17720	17710	55
212	20241224	151500	2350514910	17720	17730	17730	17710	828
213	20241224	151400	2335840500	17730	17730	17740	17720	381
214	20241224	151300	2329086000	17730	17720	17770	17710	516
215	20241224	151200	2319939790	17720	17700	17730	17700	115
216	20241224	151100	2317903030	17710	17690	17770	17690	315
217	20241224	151000	2312319590	17690	17730	17730	17670	72
218	20241224	150900	2311046800	17670	17730	17770	17660	1625
219	20241224	150800	2282270760	17760	17710	17770	17710	538
220	20241224	150700	2272736200	17720	17710	17770	17710	240
221	20241224	150600	2268481900	17730	17660	17730	17660	103
222	20241224	150500	2266659110	17660	17660	17660	17660	50
223	20241224	150400	2265776110	17660	17670	17670	17660	251
224	20241224	150300	2261341280	17670	17730	17790	17670	334
225	20241224	150200	2255419290	17680	17680	17750	17680	72
226	20241224	150100	2254144620	17790	17730	17810	17650	570
227	20241224	150000	2244036270	17730	17780	17800	17730	161
228	20241224	145900	2241175400	17780	17760	17810	17760	409
229	20241224	145800	2233899930	17760	17750	17760	17740	66
230	20241224	145700	2232728490	17740	17740	17740	17740	55
231	20241224	145600	2231752790	17740	17790	17800	17740	456
232	20241224	145500	2223643000	17790	17780	17790	17780	84
233	20241224	145400	2222149100	17770	17750	17770	17750	76
234	20241224	145300	2220799320	17750	17750	17750	17750	62
235	20241224	145200	2219698820	17750	17780	17790	17750	391
236	20241224	145100	2212747280	17780	17770	17780	17760	147
237	20241224	145000	2210134940	17760	17740	17790	17740	194
238	20241224	144900	2206686430	17770	17730	17770	17730	179
239	20241224	144800	2203509470	17740	17710	17740	17710	187
240	20241224	144700	2200194780	17710	17730	17730	17700	133
241	20241224	144600	2197837770	17700	17700	17730	17700	139
242	20241224	144500	2195374830	17730	17620	17730	17620	974
243	20241224	144400	2178127360	17670	17690	17690	17610	1855
244	20241224	144300	2145378780	17690	17710	17710	17690	152
245	20241224	144200	2142688160	17710	17710	17710	17710	157
246	20241224	144100	2139907690	17710	17680	17730	17680	3591
247	20241224	144000	2076396510	17680	17710	17710	17680	2095
248	20241224	143900	2039319490	17710	17720	17720	17710	316
249	20241224	143800	2033720310	17720	17730	17730	17720	126
250	20241224	143700	2031486450	17730	17730	17730	17720	200
251	20241224	143600	2027940790	17730	17750	17750	17730	183
252	20241224	143500	2024692800	17750	17750	17750	17750	89
253	20241224	143400	2023113050	17750	17720	17750	17710	2046
254	20241224	143300	1986852590	17720	17710	17720	17710	199
255	20241224	143200	1983327360	17710	17750	17750	17710	599
256	20241224	143100	1972708890	17750	17750	17750	17750	169
257	20241224	143000	1969709140	17750	17770	17770	17750	358
258	20241224	142900	1963351880	17770	17730	17810	17730	977
259	20241224	142800	1946013590	17720	17720	17810	17720	2598
260	20241224	142700	1899962610	17720	17720	17720	17720	157
261	20241224	142600	1897180570	17720	17730	17730	17720	294
262	20241224	142500	1891970100	17730	17730	17730	17730	261
263	20241224	142400	1887342570	17730	17750	17750	17730	182
264	20241224	142300	1884115140	17790	17770	17870	17770	324
265	20241224	142200	1878350700	17770	17740	17770	17740	1212
266	20241224	142100	1856848870	17740	17740	17740	17740	170
267	20241224	142000	1853833070	17740	17730	17740	17730	266
268	20241224	141900	1849116700	17730	17740	17750	17710	1127
269	20241224	141800	1829126780	17740	17740	17740	17720	1918
270	20241224	141700	1795130900	17760	17750	17760	17740	1862
271	20241224	141600	1762080520	17760	17780	17780	17760	325
272	20241224	141500	1756306370	17780	17790	17860	17780	563
273	20241224	141400	1746290260	17780	17770	17870	17770	1373
274	20241224	141300	1721869900	17760	17850	17850	17760	3340
275	20241224	141200	1662508640	17850	17860	17860	17840	303
276	20241224	141100	1657100880	17870	17890	17890	17840	844
277	20241224	141000	1642031350	17890	17910	17910	17880	408
278	20241224	140900	1634729560	17910	17910	17910	17910	3
279	20241224	140800	1634675830	17890	17910	17930	17890	1911
280	20241224	140700	1600449340	17910	17920	17930	17910	228
281	20241224	140600	1596364590	17920	17920	17920	17920	22
282	20241224	140500	1595970350	17930	17920	17930	17920	47
283	20241224	140400	1595127840	17920	17920	17920	17920	113
284	20241224	140300	1593102880	17920	17920	17920	17920	49
285	20241224	140200	1592224800	17920	17910	17920	17910	27
286	20241224	140100	1591740980	17920	17920	17920	17920	319
287	20241224	140000	1586024500	17920	17920	17920	17920	0
288	20241224	135900	1586024500	17920	17920	17920	17920	12
289	20241224	135800	1585809460	17910	17910	17910	17910	4
290	20241224	135700	1585737820	17920	17920	17920	17920	81
291	20241224	135600	1584286300	17920	17910	17920	17900	119
292	20241224	135500	1582155780	17910	17900	17910	17900	132
293	20241224	135400	1579792540	17880	17880	17880	17880	0
294	20241224	135300	1579792540	17880	17910	17920	17880	449
295	20241224	135200	1571750600	17910	17920	17920	17910	19
296	20241224	135100	1571410210	17920	17900	17920	17890	1775
297	20241224	135000	1539620420	17880	17880	17890	17880	157
298	20241224	134900	1536811710	17880	17880	17880	17880	57
299	20241224	134800	1535792550	17880	17890	17890	17880	318
300	20241224	134700	1530104920	17890	17890	17900	17890	175
301	20241224	134600	1526974120	17890	17890	17890	17890	268
302	20241224	134500	1522179600	17890	17910	17910	17890	244
303	20241224	134400	1517812680	17900	17900	17900	17900	32
304	20241224	134300	1517239880	17900	17900	17910	17890	296
305	20241224	134200	1511941410	17910	17900	17910	17900	125
306	20241224	134100	1509702810	17910	17900	17910	17900	359
307	20241224	134000	1503274130	17900	17900	17900	17900	560
308	20241224	133900	1493250130	17890	17890	17890	17890	17
309	20241224	133800	1492946000	17900	17900	17900	17900	537
310	20241224	133700	1483333700	17900	17880	17900	17880	188
311	20241224	133600	1479971070	17870	17890	17890	17870	339
312	20241224	133500	1473911320	17900	17880	17900	17880	353
313	20241224	133400	1467597500	17880	17850	17880	17850	505
314	20241224	133300	1458575660	17850	17830	17850	17830	195
315	20241224	133200	1455094950	17850	17820	17850	17820	253
316	20241224	133100	1450586190	17800	17790	17850	17770	636
317	20241224	133000	1439275590	17800	17850	17850	17800	1005
318	20241224	132900	1421373680	17850	17830	17850	17820	282
319	20241224	132800	1416344130	17830	17870	17870	17830	258
320	20241224	132700	1411736560	17870	17880	17890	17870	188
321	20241224	132600	1408374600	17890	17880	17890	17870	288
322	20241224	132500	1403223400	17870	17880	17880	17870	163
323	20241224	132400	1400309020	17870	17860	17880	17850	232
324	20241224	132300	1396163800	17850	17850	17850	17850	0
325	20241224	132200	1396163800	17850	17880	17880	17850	193
326	20241224	132100	1392713510	17880	17870	17880	17870	344
327	20241224	132000	1386565140	17860	17850	17860	17850	10
328	20241224	131900	1386386630	17850	17860	17870	17850	241
329	20241224	131800	1382081510	17870	17860	17870	17860	28
330	20241224	131700	1381581200	17860	17870	17870	17860	205
331	20241224	131600	1377919430	17860	17860	17860	17860	31
332	20241224	131500	1377365770	17860	17870	17890	17860	302
333	20241224	131400	1371969890	17870	17880	17890	17870	176
334	20241224	131300	1368822220	17880	17880	17880	17880	169
335	20241224	131200	1365800500	17880	17880	17880	17880	168
336	20241224	131100	1362796660	17880	17880	17880	17880	79
337	20241224	131000	1361384140	17890	17880	17890	17880	359
338	20241224	130900	1354963190	17880	17870	17880	17870	97
339	20241224	130800	1353228860	17880	17880	17880	17880	170
340	20241224	130700	1350189260	17880	17880	17880	17880	252
341	20241224	130600	1345683500	17880	17870	17880	17870	246
342	20241224	130500	1341287370	17850	17850	17850	17850	0
343	20241224	130400	1341287370	17850	17860	17860	17850	410
344	20241224	130300	1333967090	17880	17880	17880	17880	158
345	20241224	130200	1331142050	17860	17880	17880	17860	270
346	20241224	130100	1326315710	17860	17870	17880	17850	309
347	20241224	130000	1320795280	17860	17850	17860	17850	3
348	20241224	125900	1320741720	17840	17840	17840	17840	19
349	20241224	125800	1320402760	17870	17860	17880	17850	360
350	20241224	125700	1313972330	17880	17850	17880	17850	627
351	20241224	125600	1302772440	17840	17840	17840	17840	60
352	20241224	125500	1301702040	17840	17850	17850	17840	335
353	20241224	125400	1295723060	17850	17850	17850	17850	89
354	20241224	125300	1294134410	17850	17850	17850	17840	236
355	20241224	125200	1289922310	17850	17850	17850	17840	138
356	20241224	125100	1287459030	17840	17840	17840	17840	20
357	20241224	125000	1287102230	17840	17850	17850	17840	372
358	20241224	124900	1280462370	17850	17850	17850	17840	22
359	20241224	124800	1280069690	17850	17830	17850	17830	139
360	20241224	124700	1277589170	17830	17820	17840	17810	100
361	20241224	124600	1275805590	17840	17840	17840	17820	267
362	20241224	124500	1271042390	17850	17840	17850	17840	176
363	20241224	124400	1267900850	17850	17840	17850	17840	249
364	20241224	124300	1263457850	17840	17830	17840	17830	415
365	20241224	124200	1256057510	17820	17820	17820	17820	101
366	20241224	124100	1254257690	17820	17830	17840	17820	276
367	20241224	124000	1249335540	17830	17830	17840	17830	320
368	20241224	123900	1243629840	17820	17810	17820	17810	71
369	20241224	123800	1242365220	17800	17800	17800	17800	12
370	20241224	123700	1242151620	17800	17810	17810	17800	166
371	20241224	123600	1239195940	17800	17800	17810	17800	81
372	20241224	123500	1237753370	17810	17840	17840	17810	443
373	20241224	123400	1229856840	17850	17840	17850	17840	87
374	20241224	123300	1228304210	17840	17850	17850	17840	231
375	20241224	123200	1224181650	17850	17840	17850	17840	90
376	20241224	123100	1222575170	17840	17830	17850	17830	130
377	20241224	123000	1220255910	17840	17840	17850	17830	316
378	20241224	122900	1214619810	17830	17820	17840	17820	99
379	20241224	122800	1212854670	17810	17800	17810	17800	4
380	20241224	122700	1212783460	17790	17800	17850	17790	299
381	20241224	122600	1207453670	17810	17800	17810	17800	79
382	20241224	122500	1206046690	17840	17810	17840	17810	220
383	20241224	122400	1202125030	17850	17800	17850	17800	338
384	20241224	122300	1196101240	17790	17790	17850	17790	123
385	20241224	122200	1193912470	17790	17820	17850	17790	555
386	20241224	122100	1184031960	17800	17800	17800	17800	0
387	20241224	122000	1184031960	17800	17820	17820	17800	291
388	20241224	121900	1178847460	17850	17810	17850	17810	152
389	20241224	121800	1176137450	17800	17800	17800	17800	163
390	20241224	121700	1173236050	17800	17800	17800	17800	78
391	20241224	121600	1171847650	17790	17810	17810	17790	131
392	20241224	121500	1169514880	17810	17820	17840	17810	362
393	20241224	121400	1163064290	17840	17820	17840	17820	254
394	20241224	121300	1158536450	17840	17810	17840	17810	151
395	20241224	121200	1155845720	17800	17800	17800	17800	191
396	20241224	121100	1152445920	17790	17790	17790	17790	0
397	20241224	121000	1152445920	17790	17800	17800	17790	250
398	20241224	120900	1147995930	17800	17800	17800	17800	79
399	20241224	120800	1146589730	17800	17790	17800	17790	264
400	20241224	120700	1141891600	17790	17780	17800	17780	63
401	20241224	120600	1140771250	17780	17810	17810	17780	265
402	20241224	120500	1136055360	17820	17820	17820	17820	157
403	20241224	120400	1133257620	17820	17860	17860	17820	479
404	20241224	120300	1124711320	17850	17850	17850	17850	0
405	20241224	120200	1124711320	17850	17870	17870	17850	220
406	20241224	120100	1120780900	17870	17870	17870	17870	170
407	20241224	120000	1117743000	17870	17870	17890	17870	296
408	20241224	115900	1112453120	17870	17870	17870	17870	78
409	20241224	115800	1111059260	17870	17870	17870	17850	654
410	20241224	115700	1099377080	17890	17890	17890	17890	171
411	20241224	115600	1096317890	17890	17890	17890	17890	251
412	20241224	115500	1091827500	17890	17880	17890	17850	636
413	20241224	115400	1080466800	17880	17880	17880	17880	123
414	20241224	115300	1078267560	17880	17880	17880	17880	83
415	20241224	115200	1076783520	17880	17870	17880	17870	187
416	20241224	115100	1073441720	17870	17880	17880	17870	173
417	20241224	115000	1070349430	17880	17870	17880	17870	259
418	20241224	114900	1065719780	17870	17870	17870	17870	301
419	20241224	114800	1060340910	17860	17860	17860	17860	125
420	20241224	114700	1058108410	17850	17850	17850	17850	1
421	20241224	114600	1058090560	17850	17850	17860	17850	550
422	20241224	114500	1048272170	17850	17850	17850	17840	1072
423	20241224	114400	1029138900	17850	17850	17850	17850	79
424	20241224	114300	1027728750	17830	17850	17850	17830	93
425	20241224	114200	1026068720	17850	17850	17850	17850	245
426	20241224	114100	1021695470	17850	17850	17850	17850	136
427	20241224	114000	1019267870	17820	17830	17830	17820	71
428	20241224	113900	1018002310	17820	17840	17850	17820	255
429	20241224	113800	1013454610	17830	17830	17830	17830	212
430	20241224	113700	1009674650	17820	17820	17820	17820	64
431	20241224	113600	1008534170	17820	17830	17830	17820	117
432	20241224	113500	1006448160	17850	17850	17850	17830	170
433	20241224	113400	1003413840	17850	17850	17850	17850	168
434	20241224	113300	1000415040	17850	17850	17850	17850	252
435	20241224	113200	995916840	17850	17850	17850	17850	80
436	20241224	113100	994488840	17820	17840	17850	17820	334
437	20241224	113000	988527850	17840	17810	17840	17810	77
438	20241224	112900	987155670	17810	17810	17840	17810	159
439	20241224	112800	984320230	17830	17810	17830	17810	171
440	20241224	112700	981271560	17810	17830	17830	17810	70
441	20241224	112600	980023720	17830	17830	17850	17820	340
442	20241224	112500	973960030	17830	17820	17840	17820	58
443	20241224	112400	972925980	17830	17820	17830	17820	159
444	20241224	112300	970091280	17820	17810	17830	17810	192
445	20241224	112200	966669050	17810	17800	17810	17800	128
446	20241224	112100	964389490	17800	17800	17840	17800	161
447	20241224	112000	961518550	17800	17800	17820	17800	70
448	20241224	111900	960271430	17800	17820	17840	17800	354
449	20241224	111800	953965000	17820	17820	17820	17820	16
450	20241224	111700	953679880	17840	17850	17870	17840	324
451	20241224	111600	947895300	17850	17850	17850	17850	241
452	20241224	111500	943593450	17840	17840	17850	17840	60
453	20241224	111400	942523040	17830	17830	17830	17830	31
454	20241224	111300	941970310	17830	17850	17850	17830	215
455	20241224	111200	938135940	17830	17850	17870	17830	357
456	20241224	111100	931764720	17850	17870	17870	17850	80
457	20241224	111000	930335160	17870	17860	17870	17860	302
458	20241224	110900	924940380	17860	17850	17860	17850	361
459	20241224	110800	918496450	17830	17830	17830	17830	9
460	20241224	110700	918335980	17830	17830	17850	17830	171
461	20241224	110600	915286830	17830	17810	17830	17780	360
462	20241224	110500	908875050	17810	17790	17810	17790	167
463	20241224	110400	905901040	17810	17790	17810	17790	57
464	20241224	110300	904886210	17790	17840	17840	17790	158
465	20241224	110200	902070520	17840	17840	17840	17840	85
466	20241224	110100	900554120	17840	17830	17840	17830	297
467	20241224	110000	895256120	17840	17820	17840	17820	173
468	20241224	105900	892170040	17840	17810	17840	17810	349
469	20241224	105800	885949540	17800	17810	17820	17780	170
470	20241224	105700	882924260	17840	17840	17840	17810	107
471	20241224	105600	881016030	17840	17820	17840	17810	345
472	20241224	105500	874869540	17800	17800	17800	17800	5
473	20241224	105400	874780540	17830	17820	17830	17820	331
474	20241224	105300	868881160	17820	17800	17830	17800	92
475	20241224	105200	867243440	17790	17790	17790	17790	100
476	20241224	105100	865464440	17790	17800	17800	17790	385
477	20241224	105000	858612750	17800	17800	17820	17800	203
478	20241224	104900	854999130	17790	17820	17820	17790	302
479	20241224	104800	849623610	17810	17810	17810	17810	63
480	20241224	104700	848501580	17810	17840	17850	17810	562
481	20241224	104600	838477710	17830	17830	17830	17830	22
482	20241224	104500	838085450	17820	17810	17820	17810	47
483	20241224	104400	837248340	17810	17830	17850	17810	594
484	20241224	104300	826664150	17830	17820	17830	17820	112
485	20241224	104200	824667220	17810	17820	17820	17810	131
486	20241224	104100	822333030	17830	17830	17840	17830	363
487	20241224	104000	815858970	17830	17830	17830	17830	1
488	20241224	103900	815841140	17820	17820	17820	17800	327
489	20241224	103800	810015380	17820	17810	17820	17810	60
490	20241224	103700	808946670	17810	17800	17810	17800	62
491	20241224	103600	807843020	17800	17840	17840	17800	695
492	20241224	103500	795455430	17840	17850	17860	17840	623
493	20241224	103400	784333110	17850	17870	17870	17850	334
494	20241224	103300	778369350	17870	17860	17880	17850	313
495	20241224	103200	772776660	17860	17860	17860	17860	100
496	20241224	103100	770990660	17850	17860	17860	17850	290
497	20241224	103000	765812140	17860	17890	17900	17860	357
498	20241224	102900	759428020	17890	17880	17890	17880	149
499	20241224	102800	756763800	17870	17860	17880	17860	716
500	20241224	102700	743973350	17860	17860	17860	17850	362
501	20241224	102600	737509680	17860	17860	17860	17850	293
502	20241224	102500	732276880	17860	17850	17860	17850	103
503	20241224	102400	730438210	17850	17850	17850	17850	156
504	20241224	102300	727653610	17850	17860	17860	17850	407
505	20241224	102200	720387540	17860	17860	17870	17860	179
506	20241224	102100	717189700	17860	17900	17900	17850	1133
507	20241224	102000	696952060	17890	17890	17890	17890	157
508	20241224	101900	694143330	17890	17920	17920	17890	692
509	20241224	101800	681753500	17920	17900	17920	17900	1435
510	20241224	101700	656064760	17900	17890	17900	17890	52
511	20241224	101600	655134000	17880	17860	17900	17860	2562
512	20241224	101500	609321460	17850	17840	17850	17840	646
513	20241224	101400	597793080	17840	17830	17840	17830	311
514	20241224	101300	592244960	17830	17820	17830	17820	21
515	20241224	101200	591870540	17810	17820	17840	17810	510
516	20241224	101100	582779240	17820	17820	17840	17820	566
517	20241224	101000	572689230	17810	17810	17810	17810	2
518	20241224	100900	572653610	17800	17830	17830	17800	436
519	20241224	100800	564884760	17830	17840	17840	17830	437
520	20241224	100700	557089690	17840	17820	17840	17820	61
521	20241224	100600	556001490	17810	17810	17830	17810	443
522	20241224	100500	548105310	17800	17820	17840	17800	273
523	20241224	100400	543240380	17840	17800	17840	17800	475
524	20241224	100300	534773350	17800	17800	17800	17800	103
525	20241224	100200	532939950	17800	17800	17810	17800	107
526	20241224	100100	531035300	17810	17820	17830	17800	517
527	20241224	100000	521818150	17820	17760	17820	17760	1483
528	20241224	095900	495419050	17760	17780	17790	17760	621
529	20241224	095800	484381440	17780	17770	17780	17770	2
530	20241224	095700	484345890	17770	17750	17790	17750	199
531	20241224	095600	480806050	17750	17740	17790	17730	279
532	20241224	095500	475850990	17750	17750	17760	17730	369
533	20241224	095400	469301990	17750	17740	17750	17740	86
534	20241224	095300	467775510	17740	17730	17750	17730	181
535	20241224	095200	464564270	17730	17750	17800	17730	657
536	20241224	095100	452900410	17750	17740	17800	17740	641
537	20241224	095000	441493700	17730	17730	17790	17730	278
538	20241224	094900	436560810	17750	17720	17750	17710	72
539	20241224	094800	435284540	17730	17730	17740	17730	238
540	20241224	094700	431064720	17740	17800	17800	17740	617
541	20241224	094600	420108510	17800	17770	17800	17740	1311
542	20241224	094500	396795540	17770	17760	17780	17760	439
543	20241224	094400	388995060	17760	17770	17770	17760	218
544	20241224	094300	385121220	17730	17720	17730	17720	34
545	20241224	094200	384518720	17720	17720	17720	17720	160
546	20241224	094100	381683520	17720	17730	17740	17720	306
547	20241224	094000	376259110	17730	17760	17770	17730	90
548	20241224	093900	374660680	17770	17750	17770	17740	516
549	20241224	093800	365499040	17760	17770	17770	17760	250
550	20241224	093700	361057640	17770	17790	17790	17770	435
551	20241224	093600	353319200	17790	17780	17790	17780	340
552	20241224	093500	347271750	17780	17760	17780	17760	596
553	20241224	093400	336682430	17760	17740	17760	17740	302
554	20241224	093300	331321270	17730	17720	17730	17720	58
555	20241224	093200	330293320	17710	17700	17710	17700	96
556	20241224	093100	328593660	17690	17690	17700	17690	31
557	20241224	093000	328045260	17690	17690	17700	17690	254
558	20241224	092900	323551180	17700	17690	17700	17690	30
559	20241224	092800	323020420	17690	17700	17700	17690	159
560	20241224	092700	320206180	17710	17710	17710	17700	338
561	20241224	092600	314220410	17710	17710	17740	17710	110
562	20241224	092500	312269330	17720	17740	17740	17720	68
563	20241224	092400	311063450	17750	17760	17770	17750	384
564	20241224	092300	304245800	17760	17710	17770	17700	1712
565	20241224	092200	273901570	17700	17690	17700	17690	44
566	20241224	092100	273122780	17680	17680	17680	17680	432
567	20241224	092000	265485020	17660	17680	17680	17660	805
568	20241224	091900	251260680	17710	17680	17720	17680	768
569	20241224	091800	237666740	17680	17650	17680	17650	26
570	20241224	091700	237207280	17680	17610	17720	17600	1308
571	20241224	091600	214106460	17600	17600	17610	17600	1102
572	20241224	091500	194705290	17610	17590	17650	17590	121
573	20241224	091400	192575340	17700	17680	17700	17610	4832
574	20241224	091300	107057860	17620	17640	17640	17620	336
575	20241224	091200	101132480	17640	17590	17640	17590	356
576	20241224	091100	94856750	17580	17560	17580	17560	73
577	20241224	091000	93574430	17550	17560	17560	17550	43
578	20241224	090900	92819760	17560	17560	17560	17560	195
579	20241224	090800	89395560	17560	17560	17560	17560	206
580	20241224	090700	85778200	17560	17590	17590	17560	293
581	20241224	090600	80628890	17600	17610	17610	17600	33
582	20241224	090500	80047890	17630	17560	17640	17560	407
583	20241224	090400	72872430	17560	17560	17630	17500	1035
584	20241224	090300	54729680	17570	17640	17640	17570	1603
585	20241224	090200	26495680	17650	17690	17720	17650	318
586	20241224	090100	20872520	17720	17730	17730	17660	589
587	20241224	090000	10430440	17740	17740	17740	17660	590