KissMeData/272550/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	210100	304973700	16940	16940	16940	16940	488
3	20241226	210000	304973700	16940	16940	16940	16940	0
4	20241226	205900	304973700	16940	16940	16940	16940	0
5	20241226	205800	304973700	16940	16940	16940	16940	0
6	20241226	205700	304973700	16940	16940	16940	16940	0
7	20241226	205600	304973700	16940	16940	16940	16940	0
8	20241226	205500	304973700	16940	16940	16940	16940	0
9	20241226	205400	304973700	16940	16940	16940	16940	0
10	20241226	205300	304973700	16940	16940	16940	16940	0
11	20241226	205200	304973700	16940	16940	16940	16940	0
12	20241226	205100	304973700	16940	16940	16940	16940	0
13	20241226	205000	304973700	16940	16940	16940	16940	0
14	20241226	204900	304973700	16940	16940	16940	16940	0
15	20241226	204800	304973700	16940	16940	16940	16940	0
16	20241226	204700	304973700	16940	16940	16940	16940	0
17	20241226	204600	304973700	16940	16940	16940	16940	0
18	20241226	204500	304973700	16940	16940	16940	16940	0
19	20241226	204400	304973700	16940	16940	16940	16940	0
20	20241226	204300	304973700	16940	16940	16940	16940	0
21	20241226	204200	304973700	16940	16940	16940	16940	0
22	20241226	204100	304973700	16940	16940	16940	16940	0
23	20241226	204000	304973700	16940	16940	16940	16940	0
24	20241226	203900	304973700	16940	16940	16940	16940	0
25	20241226	203800	304973700	16940	16940	16940	16940	0
26	20241226	203700	304973700	16940	16940	16940	16940	0
27	20241226	203600	304973700	16940	16940	16940	16940	0
28	20241226	203500	304973700	16940	16940	16940	16940	0
29	20241226	203400	304973700	16940	16940	16940	16940	0
30	20241226	203300	304973700	16940	16940	16940	16940	0
31	20241226	203200	304973700	16940	16940	16940	16940	0
32	20241226	203100	304973700	16940	16940	16940	16940	488
33	20241226	203000	304973700	16940	16940	16940	16940	0
34	20241226	202900	304973700	16940	16940	16940	16940	0
35	20241226	202800	304973700	16940	16940	16940	16940	0
36	20241226	202700	304973700	16940	16940	16940	16940	0
37	20241226	202600	304973700	16940	16940	16940	16940	0
38	20241226	202500	304973700	16940	16940	16940	16940	0
39	20241226	202400	304973700	16940	16940	16940	16940	0
40	20241226	202300	304973700	16940	16940	16940	16940	0
41	20241226	202200	304973700	16940	16940	16940	16940	0
42	20241226	202100	304973700	16940	16940	16940	16940	0
43	20241226	202000	304973700	16940	16940	16940	16940	0
44	20241226	201900	304973700	16940	16940	16940	16940	0
45	20241226	201800	304973700	16940	16940	16940	16940	0
46	20241226	201700	304973700	16940	16940	16940	16940	0
47	20241226	201600	304973700	16940	16940	16940	16940	0
48	20241226	201500	304973700	16940	16940	16940	16940	0
49	20241226	201400	304973700	16940	16940	16940	16940	0
50	20241226	201300	304973700	16940	16940	16940	16940	0
51	20241226	201200	304973700	16940	16940	16940	16940	0
52	20241226	201100	304973700	16940	16940	16940	16940	0
53	20241226	201000	304973700	16940	16940	16940	16940	0
54	20241226	200900	304973700	16940	16940	16940	16940	0
55	20241226	200800	304973700	16940	16940	16940	16940	0
56	20241226	200700	304973700	16940	16940	16940	16940	0
57	20241226	200600	304973700	16940	16940	16940	16940	0
58	20241226	200500	304973700	16940	16940	16940	16940	0
59	20241226	200400	304973700	16940	16940	16940	16940	0
60	20241226	200300	304973700	16940	16940	16940	16940	0
61	20241226	200200	304973700	16940	16940	16940	16940	0
62	20241226	200100	304973700	16940	16940	16940	16940	488
63	20241226	200000	304973700	16940	16940	16940	16940	0
64	20241226	195900	304973700	16940	16940	16940	16940	0
65	20241226	195800	304973700	16940	16940	16940	16940	0
66	20241226	195700	304973700	16940	16940	16940	16940	0
67	20241226	195600	304973700	16940	16940	16940	16940	0
68	20241226	195500	304973700	16940	16940	16940	16940	0
69	20241226	195400	304973700	16940	16940	16940	16940	0
70	20241226	195300	304973700	16940	16940	16940	16940	0
71	20241226	195200	304973700	16940	16940	16940	16940	0
72	20241226	195100	304973700	16940	16940	16940	16940	0
73	20241226	195000	304973700	16940	16940	16940	16940	0
74	20241226	194900	304973700	16940	16940	16940	16940	0
75	20241226	194800	304973700	16940	16940	16940	16940	0
76	20241226	194700	304973700	16940	16940	16940	16940	0
77	20241226	194600	304973700	16940	16940	16940	16940	0
78	20241226	194500	304973700	16940	16940	16940	16940	0
79	20241226	194400	304973700	16940	16940	16940	16940	0
80	20241226	194300	304973700	16940	16940	16940	16940	0
81	20241226	194200	304973700	16940	16940	16940	16940	0
82	20241226	194100	304973700	16940	16940	16940	16940	0
83	20241226	194000	304973700	16940	16940	16940	16940	0
84	20241226	193900	304973700	16940	16940	16940	16940	0
85	20241226	193800	304973700	16940	16940	16940	16940	0
86	20241226	193700	304973700	16940	16940	16940	16940	0
87	20241226	193600	304973700	16940	16940	16940	16940	0
88	20241226	193500	304973700	16940	16940	16940	16940	0
89	20241226	193400	304973700	16940	16940	16940	16940	0
90	20241226	193300	304973700	16940	16940	16940	16940	0
91	20241226	193200	304973700	16940	16940	16940	16940	0
92	20241226	193100	304973700	16940	16940	16940	16940	488
93	20241226	193000	304973700	16940	16940	16940	16940	0
94	20241226	192900	304973700	16940	16940	16940	16940	0
95	20241226	192800	304973700	16940	16940	16940	16940	0
96	20241226	192700	304973700	16940	16940	16940	16940	0
97	20241226	192600	304973700	16940	16940	16940	16940	0
98	20241226	192500	304973700	16940	16940	16940	16940	0
99	20241226	192400	304973700	16940	16940	16940	16940	0
100	20241226	192300	304973700	16940	16940	16940	16940	0
101	20241226	192200	304973700	16940	16940	16940	16940	0
102	20241226	192100	304973700	16940	16940	16940	16940	0
103	20241226	192000	304973700	16940	16940	16940	16940	0
104	20241226	191900	304973700	16940	16940	16940	16940	0
105	20241226	191800	304973700	16940	16940	16940	16940	0
106	20241226	191700	304973700	16940	16940	16940	16940	0
107	20241226	191600	304973700	16940	16940	16940	16940	0
108	20241226	191500	304973700	16940	16940	16940	16940	0
109	20241226	191400	304973700	16940	16940	16940	16940	0
110	20241226	191300	304973700	16940	16940	16940	16940	0
111	20241226	191200	304973700	16940	16940	16940	16940	0
112	20241226	191100	304973700	16940	16940	16940	16940	0
113	20241226	191000	304973700	16940	16940	16940	16940	0
114	20241226	190900	304973700	16940	16940	16940	16940	0
115	20241226	190800	304973700	16940	16940	16940	16940	0
116	20241226	190700	304973700	16940	16940	16940	16940	0
117	20241226	190600	304973700	16940	16940	16940	16940	0
118	20241226	190500	304973700	16940	16940	16940	16940	0
119	20241226	190400	304973700	16940	16940	16940	16940	0
120	20241226	190300	304973700	16940	16940	16940	16940	0
121	20241226	190200	304973700	16940	16940	16940	16940	0
122	20241226	190100	304973700	16940	16940	16940	16940	488
123	20241226	190000	304973700	16940	16940	16940	16940	0
124	20241226	185900	304973700	16940	16940	16940	16940	0
125	20241226	185800	304973700	16940	16940	16940	16940	0
126	20241226	185700	304973700	16940	16940	16940	16940	0
127	20241226	185600	304973700	16940	16940	16940	16940	0
128	20241226	185500	304973700	16940	16940	16940	16940	0
129	20241226	185400	304973700	16940	16940	16940	16940	0
130	20241226	185300	304973700	16940	16940	16940	16940	0
131	20241226	185200	304973700	16940	16940	16940	16940	0
132	20241226	185100	304973700	16940	16940	16940	16940	0
133	20241226	185000	304973700	16940	16940	16940	16940	0
134	20241226	184900	304973700	16940	16940	16940	16940	0
135	20241226	184800	304973700	16940	16940	16940	16940	0
136	20241226	184700	304973700	16940	16940	16940	16940	0
137	20241226	184600	304973700	16940	16940	16940	16940	0
138	20241226	184500	304973700	16940	16940	16940	16940	0
139	20241226	184400	304973700	16940	16940	16940	16940	0
140	20241226	184300	304973700	16940	16940	16940	16940	0
141	20241226	184200	304973700	16940	16940	16940	16940	0
142	20241226	184100	304973700	16940	16940	16940	16940	0
143	20241226	184000	304973700	16940	16940	16940	16940	0
144	20241226	183900	304973700	16940	16940	16940	16940	0
145	20241226	183800	304973700	16940	16940	16940	16940	0
146	20241226	183700	304973700	16940	16940	16940	16940	0
147	20241226	183600	304973700	16940	16940	16940	16940	0
148	20241226	183500	304973700	16940	16940	16940	16940	0
149	20241226	183400	304973700	16940	16940	16940	16940	0
150	20241226	183300	304973700	16940	16940	16940	16940	0
151	20241226	183200	304973700	16940	16940	16940	16940	0
152	20241226	183100	304973700	16940	16940	16940	16940	488
153	20241226	183000	304973700	16940	16940	16940	16940	0
154	20241226	182900	304973700	16940	16940	16940	16940	0
155	20241226	182800	304973700	16940	16940	16940	16940	0
156	20241226	182700	304973700	16940	16940	16940	16940	0
157	20241226	182600	304973700	16940	16940	16940	16940	0
158	20241226	182500	304973700	16940	16940	16940	16940	0
159	20241226	182400	304973700	16940	16940	16940	16940	0
160	20241226	182300	304973700	16940	16940	16940	16940	0
161	20241226	182200	304973700	16940	16940	16940	16940	0
162	20241226	182100	304973700	16940	16940	16940	16940	0
163	20241226	182000	304973700	16940	16940	16940	16940	0
164	20241226	181900	304973700	16940	16940	16940	16940	0
165	20241226	181800	304973700	16940	16940	16940	16940	0
166	20241226	181700	304973700	16940	16940	16940	16940	0
167	20241226	181600	304973700	16940	16940	16940	16940	0
168	20241226	181500	304973700	16940	16940	16940	16940	0
169	20241226	181400	304973700	16940	16940	16940	16940	0
170	20241226	181300	304973700	16940	16940	16940	16940	0
171	20241226	181200	304973700	16940	16940	16940	16940	0
172	20241226	181100	304973700	16940	16940	16940	16940	0
173	20241226	181000	304973700	16940	16940	16940	16940	0
174	20241226	180900	304973700	16940	16940	16940	16940	0
175	20241226	180800	304973700	16940	16940	16940	16940	0
176	20241226	180700	304973700	16940	16940	16940	16940	0
177	20241226	180600	304973700	16940	16940	16940	16940	0
178	20241226	180500	304973700	16940	16940	16940	16940	0
179	20241226	180400	304973700	16940	16940	16940	16940	0
180	20241226	180300	304973700	16940	16940	16940	16940	0
181	20241226	180200	304973700	16940	16940	16940	16940	0
182	20241226	180100	304973700	16940	16940	16940	16940	488
183	20241226	180000	304973700	16940	16940	16940	16940	0
184	20241226	175900	304973700	16940	16940	16940	16940	0
185	20241226	175800	304973700	16940	16940	16940	16940	0
186	20241226	175700	304973700	16940	16940	16940	16940	0
187	20241226	175600	304973700	16940	16940	16940	16940	0
188	20241226	175500	304973700	16940	16940	16940	16940	0
189	20241226	175400	304973700	16940	16940	16940	16940	0
190	20241226	175300	304973700	16940	16940	16940	16940	0
191	20241226	175200	304973700	16940	16940	16940	16940	0
192	20241226	175100	304973700	16940	16940	16940	16940	0
193	20241226	175000	304973700	16940	16940	16940	16940	0
194	20241226	174900	304973700	16940	16940	16940	16940	0
195	20241226	174800	304973700	16940	16940	16940	16940	0
196	20241226	174700	304973700	16940	16940	16940	16940	0
197	20241226	174600	304973700	16940	16940	16940	16940	0
198	20241226	174500	304973700	16940	16940	16940	16940	0
199	20241226	174400	304973700	16940	16940	16940	16940	0
200	20241226	174300	304973700	16940	16940	16940	16940	0
201	20241226	174200	304973700	16940	16940	16940	16940	0
202	20241226	174100	304973700	16940	16940	16940	16940	0
203	20241226	174000	304973700	16940	16940	16940	16940	0
204	20241226	173900	304973700	16940	16940	16940	16940	0
205	20241226	173800	304973700	16940	16940	16940	16940	0
206	20241226	173700	304973700	16940	16940	16940	16940	0
207	20241226	173600	304973700	16940	16940	16940	16940	0
208	20241226	173500	304973700	16940	16940	16940	16940	0
209	20241226	173400	304973700	16940	16940	16940	16940	0
210	20241226	173300	304973700	16940	16940	16940	16940	0
211	20241226	173200	304973700	16940	16940	16940	16940	0
212	20241226	173100	304973700	16940	16940	16940	16940	488
213	20241226	173000	304973700	16940	16940	16940	16940	0
214	20241226	172900	304973700	16940	16940	16940	16940	0
215	20241226	172800	304973700	16940	16940	16940	16940	0
216	20241226	172700	304973700	16940	16940	16940	16940	0
217	20241226	172600	304973700	16940	16940	16940	16940	0
218	20241226	172500	304973700	16940	16940	16940	16940	0
219	20241226	172400	304973700	16940	16940	16940	16940	0
220	20241226	172300	304973700	16940	16940	16940	16940	0
221	20241226	172200	304973700	16940	16940	16940	16940	0
222	20241226	172100	304973700	16940	16940	16940	16940	0
223	20241226	172000	304973700	16940	16940	16940	16940	0
224	20241226	171900	304973700	16940	16940	16940	16940	0
225	20241226	171800	304973700	16940	16940	16940	16940	0
226	20241226	171700	304973700	16940	16940	16940	16940	0
227	20241226	171600	304973700	16940	16940	16940	16940	0
228	20241226	171500	304973700	16940	16940	16940	16940	0
229	20241226	171400	304973700	16940	16940	16940	16940	0
230	20241226	171300	304973700	16940	16940	16940	16940	0
231	20241226	171200	304973700	16940	16940	16940	16940	0
232	20241226	171100	304973700	16940	16940	16940	16940	0
233	20241226	171000	304973700	16940	16940	16940	16940	0
234	20241226	170900	304973700	16940	16940	16940	16940	0
235	20241226	170800	304973700	16940	16940	16940	16940	0
236	20241226	170700	304973700	16940	16940	16940	16940	0
237	20241226	170600	304973700	16940	16940	16940	16940	0
238	20241226	170500	304973700	16940	16940	16940	16940	0
239	20241226	170400	304973700	16940	16940	16940	16940	0
240	20241226	170300	304973700	16940	16940	16940	16940	0
241	20241226	170200	304973700	16940	16940	16940	16940	0
242	20241226	170100	304973700	16940	16940	16940	16940	488
243	20241226	170000	304973700	16940	16940	16940	16940	0
244	20241226	165900	304973700	16940	16940	16940	16940	0
245	20241226	165800	304973700	16940	16940	16940	16940	0
246	20241226	165700	304973700	16940	16940	16940	16940	0
247	20241226	165600	304973700	16940	16940	16940	16940	0
248	20241226	165500	304973700	16940	16940	16940	16940	0
249	20241226	165400	304973700	16940	16940	16940	16940	0
250	20241226	165300	304973700	16940	16940	16940	16940	0
251	20241226	165200	304973700	16940	16940	16940	16940	0
252	20241226	165100	304973700	16940	16940	16940	16940	0
253	20241226	165000	304973700	16940	16940	16940	16940	0
254	20241226	164900	304973700	16940	16940	16940	16940	0
255	20241226	164800	304973700	16940	16940	16940	16940	0
256	20241226	164700	304973700	16940	16940	16940	16940	0
257	20241226	164600	304973700	16940	16940	16940	16940	0
258	20241226	164500	304973700	16940	16940	16940	16940	0
259	20241226	164400	304973700	16940	16940	16940	16940	0
260	20241226	164300	304973700	16940	16940	16940	16940	0
261	20241226	164200	304973700	16940	16940	16940	16940	0
262	20241226	164100	304973700	16940	16940	16940	16940	0
263	20241226	164000	304973700	16940	16940	16940	16940	0
264	20241226	163900	304973700	16940	16940	16940	16940	0
265	20241226	163800	304973700	16940	16940	16940	16940	0
266	20241226	163700	304973700	16940	16940	16940	16940	0
267	20241226	163600	304973700	16940	16940	16940	16940	0
268	20241226	163500	304973700	16940	16940	16940	16940	0
269	20241226	163400	304973700	16940	16940	16940	16940	0
270	20241226	163300	304973700	16940	16940	16940	16940	0
271	20241226	163200	304973700	16940	16940	16940	16940	0
272	20241226	163100	304973700	16940	16940	16940	16940	488
273	20241226	163000	304973700	16940	16940	16940	16940	0
274	20241226	162900	304973700	16940	16940	16940	16940	0
275	20241226	162800	304973700	16940	16940	16940	16940	0
276	20241226	162700	304973700	16940	16940	16940	16940	0
277	20241226	162600	304973700	16940	16940	16940	16940	0
278	20241226	162500	304973700	16940	16940	16940	16940	0
279	20241226	162400	304973700	16940	16940	16940	16940	0
280	20241226	162300	304973700	16940	16940	16940	16940	0
281	20241226	162200	304973700	16940	16940	16940	16940	0
282	20241226	162100	304973700	16940	16940	16940	16940	0
283	20241226	162000	304973700	16940	16940	16940	16940	0
284	20241226	161900	304973700	16940	16940	16940	16940	0
285	20241226	161800	304973700	16940	16940	16940	16940	0
286	20241226	161700	304973700	16940	16940	16940	16940	0
287	20241226	161600	304973700	16940	16940	16940	16940	0
288	20241226	161500	304973700	16940	16940	16940	16940	0
289	20241226	161400	304973700	16940	16940	16940	16940	0
290	20241226	161300	304973700	16940	16940	16940	16940	0
291	20241226	161200	304973700	16940	16940	16940	16940	0
292	20241226	161100	304973700	16940	16940	16940	16940	0
293	20241226	161000	304973700	16940	16940	16940	16940	0
294	20241226	160900	304973700	16940	16940	16940	16940	0
295	20241226	160800	304973700	16940	16940	16940	16940	0
296	20241226	160700	304973700	16940	16940	16940	16940	0
297	20241226	160600	304973700	16940	16940	16940	16940	0
298	20241226	160500	304973700	16940	16940	16940	16940	0
299	20241226	160400	304973700	16940	16940	16940	16940	0
300	20241226	160300	304973700	16940	16940	16940	16940	0
301	20241226	160200	304973700	16940	16940	16940	16940	0
302	20241226	160100	304973700	16940	16940	16940	16940	488
303	20241226	160000	304973700	16940	16940	16940	16940	0
304	20241226	155900	304973700	16940	16940	16940	16940	0
305	20241226	155800	304973700	16940	16940	16940	16940	0
306	20241226	155700	304973700	16940	16940	16940	16940	0
307	20241226	155600	304973700	16940	16940	16940	16940	0
308	20241226	155500	304973700	16940	16940	16940	16940	0
309	20241226	155400	304973700	16940	16940	16940	16940	0
310	20241226	155300	304973700	16940	16940	16940	16940	0
311	20241226	155200	304973700	16940	16940	16940	16940	0
312	20241226	155100	304973700	16940	16940	16940	16940	0
313	20241226	155000	304973700	16940	16940	16940	16940	0
314	20241226	154900	304973700	16940	16940	16940	16940	0
315	20241226	154800	304973700	16940	16940	16940	16940	0
316	20241226	154700	304973700	16940	16940	16940	16940	0
317	20241226	154600	304973700	16940	16940	16940	16940	0
318	20241226	154500	304973700	16940	16940	16940	16940	0
319	20241226	154400	304973700	16940	16940	16940	16940	0
320	20241226	154300	304973700	16940	16940	16940	16940	0
321	20241226	154200	304973700	16940	16940	16940	16940	0
322	20241226	154100	304973700	16940	16940	16940	16940	0
323	20241226	154000	304973700	16940	16940	16940	16940	0
324	20241226	153900	304973700	16940	16940	16940	16940	0
325	20241226	153800	304973700	16940	16940	16940	16940	0
326	20241226	153700	304973700	16940	16940	16940	16940	0
327	20241226	153600	304973700	16940	16940	16940	16940	0
328	20241226	153500	304973700	16940	16940	16940	16940	0
329	20241226	153400	304973700	16940	16940	16940	16940	0
330	20241226	153300	304973700	16940	16940	16940	16940	0
331	20241226	153200	304973700	16940	16940	16940	16940	0
332	20241226	153100	304973700	16940	16940	16940	16940	488
333	20241226	153000	304973700	16940	16940	16940	16940	488
334	20241226	152900	296706980	16920	16920	16920	16920	0
335	20241226	152800	296706980	16920	16920	16920	16920	0
336	20241226	152700	296706980	16920	16920	16920	16920	0
337	20241226	152600	296706980	16920	16920	16920	16920	0
338	20241226	152500	296706980	16920	16920	16920	16920	0
339	20241226	152400	296706980	16920	16920	16920	16920	0
340	20241226	152300	296706980	16920	16920	16920	16920	0
341	20241226	152200	296706980	16920	16920	16920	16920	0
342	20241226	152100	296706980	16920	16920	16920	16920	0
343	20241226	152000	296706980	16920	16920	16920	16920	0
344	20241226	151900	296706980	16920	16910	16920	16910	1600
345	20241226	151800	269635180	16910	16900	16910	16900	268
346	20241226	151700	265104280	16900	16820	16900	16820	9
347	20241226	151600	264952670	16820	16820	16910	16820	1571
348	20241226	151500	238388040	16810	16820	16910	16810	77
349	20241226	151400	237087770	16810	16800	16850	16800	94
350	20241226	151300	235507800	16800	16800	16890	16800	213
351	20241226	151200	231918350	16800	16810	16810	16800	179
352	20241226	151100	228911040	16810	16810	16810	16810	3
353	20241226	151000	228860610	16810	16810	16810	16810	7
354	20241226	150900	228742940	16810	16810	16810	16810	4
355	20241226	150800	228675700	16810	16800	16810	16800	33
356	20241226	150700	228121000	16800	16780	16800	16780	5
357	20241226	150600	228037060	16800	16780	16800	16780	52
358	20241226	150500	227163500	16780	16780	16780	16780	5
359	20241226	150400	227079600	16780	16780	16780	16780	2
360	20241226	150300	227046040	16780	16800	16810	16780	28
361	20241226	150200	226575560	16780	16780	16780	16780	5
362	20241226	150100	226491660	16780	16780	16780	16780	3
363	20241226	150000	226441320	16780	16780	16780	16780	3
364	20241226	145900	226390980	16780	16780	16780	16780	5
365	20241226	145800	226307080	16780	16780	16780	16780	3
366	20241226	145700	226256740	16780	16780	16780	16780	3
367	20241226	145600	226206400	16780	16780	16780	16780	1
368	20241226	145500	226189620	16780	16780	16780	16780	4
369	20241226	145400	226122500	16780	16770	16780	16770	5
370	20241226	145300	226038610	16770	16770	16770	16770	2
371	20241226	145200	226005070	16770	16760	16770	16760	6
372	20241226	145100	225904480	16770	16810	16810	16770	2
373	20241226	145000	225870900	16810	16790	16810	16770	14
374	20241226	144900	225635740	16790	16790	16790	16780	7
375	20241226	144800	225518230	16790	16780	16790	16780	9
376	20241226	144700	225367170	16790	16780	16790	16780	2
377	20241226	144600	225333600	16780	16780	16780	16780	2
378	20241226	144500	225300040	16810	16820	16840	16810	49
379	20241226	144400	224475200	16810	16820	16840	16810	40
380	20241226	144300	223801700	16840	16830	16860	16810	53
381	20241226	144200	222908890	16840	16780	16840	16780	22
382	20241226	144100	222538560	16780	16890	16900	16740	577
383	20241226	144000	212870010	16870	16870	16900	16810	70
384	20241226	143900	211689550	16870	16840	16870	16840	35
385	20241226	143800	211099550	16810	16840	16900	16810	43
386	20241226	143700	210373810	16870	16840	16870	16840	46
387	20241226	143600	209598270	16810	16790	16810	16780	120
388	20241226	143500	207583920	16800	16860	16860	16800	361
389	20241226	143400	201511110	16830	16890	16900	16830	38
390	20241226	143300	200869280	16860	16830	16860	16830	21
391	20241226	143200	200515280	16800	16900	16900	16800	48
392	20241226	143100	199704380	16910	16900	16910	16900	42
393	20241226	143000	198994260	16900	16860	16900	16860	53
394	20241226	142900	198099800	16860	16810	16860	16810	41
395	20241226	142800	197409050	16810	16810	16810	16810	58
396	20241226	142700	196434070	16780	16800	16800	16780	175
397	20241226	142600	193496580	16800	16890	16900	16800	420
398	20241226	142500	186429760	16900	16900	16910	16890	46
399	20241226	142400	185652420	16910	16900	16910	16900	43
400	20241226	142300	184925530	16900	16900	16900	16900	42
401	20241226	142200	184215730	16900	16860	16910	16860	111
402	20241226	142100	182339570	16860	16860	16860	16860	40
403	20241226	142000	181665170	16860	16860	16860	16860	53
404	20241226	141900	180771590	16910	16890	16910	16860	41
405	20241226	141800	180078500	16890	16860	16890	16860	40
406	20241226	141700	179403680	16860	16880	16900	16850	313
407	20241226	141600	174121170	16870	16870	16870	16870	22
408	20241226	141500	173750030	16820	16920	16920	16820	396
409	20241226	141400	167073710	16920	16920	16920	16910	47
410	20241226	141300	166278570	16930	16920	16930	16920	38
411	20241226	141200	165635550	16890	16880	16890	16880	59
412	20241226	141100	164639430	16880	16880	16880	16880	33
413	20241226	141000	164082390	16850	16860	16890	16850	268
414	20241226	140900	159564690	16850	16920	16950	16850	100
415	20241226	140800	157874910	16970	16860	16990	16860	68
416	20241226	140700	156721890	16910	16860	16910	16860	53
417	20241226	140600	155826590	16880	16850	16880	16850	21
418	20241226	140500	155472160	16820	16820	16820	16820	0
419	20241226	140400	155472160	16820	16890	16890	16820	20
420	20241226	140300	155134710	16900	16910	16910	16900	35
421	20241226	140200	154543010	16920	16890	16920	16890	74
422	20241226	140100	153292380	16910	16880	16910	16880	43
423	20241226	140000	152566060	16880	16830	16880	16830	69
424	20241226	135900	151402200	16820	16790	16840	16790	40
425	20241226	135800	150729170	16840	16810	16840	16810	65
426	20241226	135700	149635830	16810	16800	16810	16800	241
427	20241226	135600	145587020	16800	16800	16800	16800	61
428	20241226	135500	144562220	16800	16790	16800	16790	20
429	20241226	135400	144226240	16800	16800	16800	16800	0
430	20241226	135300	144226240	16800	16800	16800	16800	0
431	20241226	135200	144226240	16800	16800	16800	16800	0
432	20241226	135100	144226240	16800	16800	16800	16800	0
433	20241226	135000	144226240	16800	16800	16800	16800	0
434	20241226	134900	144226240	16800	16790	16800	16790	10
435	20241226	134800	144058280	16780	16790	16790	16780	23
436	20241226	134700	143672280	16810	16810	16810	16810	0
437	20241226	134600	143672280	16810	16810	16810	16810	0
438	20241226	134500	143672280	16810	16810	16810	16810	200
439	20241226	134400	140310280	16790	16790	16790	16790	0
440	20241226	134300	140310280	16790	16790	16790	16790	0
441	20241226	134200	140310280	16790	16790	16790	16790	0
442	20241226	134100	140310280	16790	16790	16790	16790	0
443	20241226	134000	140310280	16790	16790	16790	16790	0
444	20241226	133900	140310280	16790	16790	16790	16790	0
445	20241226	133800	140310280	16790	16790	16790	16790	0
446	20241226	133700	140310280	16790	16790	16790	16790	0
447	20241226	133600	140310280	16790	16790	16790	16790	0
448	20241226	133500	140310280	16790	16790	16790	16790	0
449	20241226	133400	140310280	16790	16790	16790	16790	0
450	20241226	133300	140310280	16790	16790	16790	16790	0
451	20241226	133200	140310280	16790	16790	16790	16790	0
452	20241226	133100	140310280	16790	16790	16790	16790	0
453	20241226	133000	140310280	16790	16790	16790	16790	0
454	20241226	132900	140310280	16790	16790	16790	16790	0
455	20241226	132800	140310280	16790	16790	16790	16790	0
456	20241226	132700	140310280	16790	16790	16790	16790	0
457	20241226	132600	140310280	16790	16790	16790	16790	5
458	20241226	132500	140226330	16790	16800	16800	16790	29
459	20241226	132400	139739310	16850	16810	16850	16810	40
460	20241226	132300	139066410	16810	16810	16810	16810	21
461	20241226	132200	138713400	16810	16810	16810	16810	0
462	20241226	132100	138713400	16810	16810	16810	16810	0
463	20241226	132000	138713400	16810	16810	16810	16810	0
464	20241226	131900	138713400	16810	16810	16810	16810	0
465	20241226	131800	138713400	16810	16810	16810	16810	0
466	20241226	131700	138713400	16810	16810	16810	16810	1
467	20241226	131600	138696590	16810	16810	16810	16810	0
468	20241226	131500	138696590	16810	16810	16810	16810	23
469	20241226	131400	138309960	16830	16830	16830	16830	0
470	20241226	131300	138309960	16830	16830	16830	16830	0
471	20241226	131200	138309960	16830	16820	16830	16820	26
472	20241226	131100	137872430	16830	16830	16830	16830	1
473	20241226	131000	137855600	16830	16830	16830	16830	4
474	20241226	130900	137788280	16830	16830	16830	16830	0
475	20241226	130800	137788280	16830	16830	16830	16830	1
476	20241226	130700	137771450	16830	16840	16840	16830	4
477	20241226	130600	137704120	16850	16850	16850	16850	0
478	20241226	130500	137704120	16850	16850	16870	16850	111
479	20241226	130400	135833550	16850	16850	16850	16850	0
480	20241226	130300	135833550	16850	16850	16850	16850	1
481	20241226	130200	135816700	16830	16830	16830	16830	0
482	20241226	130100	135816700	16830	16830	16830	16830	0
483	20241226	130000	135816700	16830	16830	16830	16830	0
484	20241226	125900	135816700	16830	16830	16830	16830	0
485	20241226	125800	135816700	16830	16830	16830	16830	9
486	20241226	125700	135665230	16830	16830	16830	16830	6
487	20241226	125600	135564250	16820	16820	16820	16820	0
488	20241226	125500	135564250	16820	16820	16820	16820	0
489	20241226	125400	135564250	16820	16820	16820	16820	0
490	20241226	125300	135564250	16820	16820	16820	16820	0
491	20241226	125200	135564250	16820	16820	16820	16820	1
492	20241226	125100	135547430	16830	16830	16830	16830	0
493	20241226	125000	135547430	16830	16830	16830	16830	0
494	20241226	124900	135547430	16830	16830	16830	16830	0
495	20241226	124800	135547430	16830	16830	16830	16830	0
496	20241226	124700	135547430	16830	16830	16830	16830	0
497	20241226	124600	135547430	16830	16830	16830	16830	0
498	20241226	124500	135547430	16830	16830	16830	16830	0
499	20241226	124400	135547430	16830	16830	16830	16830	6
500	20241226	124300	135446450	16800	16800	16800	16800	0
501	20241226	124200	135446450	16800	16800	16800	16800	0
502	20241226	124100	135446450	16800	16800	16800	16800	0
503	20241226	124000	135446450	16800	16800	16800	16800	40
504	20241226	123900	134774450	16800	16800	16800	16800	0
505	20241226	123800	134774450	16800	16800	16800	16800	0
506	20241226	123700	134774450	16800	16800	16800	16800	0
507	20241226	123600	134774450	16800	16800	16800	16800	0
508	20241226	123500	134774450	16800	16800	16800	16800	0
509	20241226	123400	134774450	16800	16800	16800	16800	1
510	20241226	123300	134757650	16790	16790	16790	16790	5
511	20241226	123200	134673700	16790	16790	16790	16790	1
512	20241226	123100	134656910	16810	16810	16810	16810	0
513	20241226	123000	134656910	16810	16810	16810	16810	0
514	20241226	122900	134656910	16810	16810	16810	16810	0
515	20241226	122800	134656910	16810	16800	16810	16800	292
516	20241226	122700	129750050	16790	16790	16790	16790	1
517	20241226	122600	129733260	16780	16780	16780	16780	0
518	20241226	122500	129733260	16780	16780	16780	16780	2
519	20241226	122400	129699700	16770	16770	16770	16770	1
520	20241226	122300	129682930	16770	16770	16770	16770	0
521	20241226	122200	129682930	16770	16770	16770	16770	1
522	20241226	122100	129666160	16760	16760	16760	16760	0
523	20241226	122000	129666160	16760	16760	16760	16760	0
524	20241226	121900	129666160	16760	16760	16760	16760	0
525	20241226	121800	129666160	16760	16760	16760	16760	0
526	20241226	121700	129666160	16760	16760	16760	16760	0
527	20241226	121600	129666160	16760	16760	16760	16760	0
528	20241226	121500	129666160	16760	16760	16760	16760	0
529	20241226	121400	129666160	16760	16760	16760	16760	0
530	20241226	121300	129666160	16760	16760	16760	16760	0
531	20241226	121200	129666160	16760	16760	16760	16760	1
532	20241226	121100	129649400	16760	16760	16760	16760	0
533	20241226	121000	129649400	16760	16760	16760	16760	0
534	20241226	120900	129649400	16760	16760	16760	16760	1
535	20241226	120800	129632640	16760	16760	16760	16760	0
536	20241226	120700	129632640	16760	16760	16760	16760	0
537	20241226	120600	129632640	16760	16760	16760	16760	0
538	20241226	120500	129632640	16760	16760	16760	16760	0
539	20241226	120400	129632640	16760	16760	16760	16760	0
540	20241226	120300	129632640	16760	16760	16760	16760	0
541	20241226	120200	129632640	16760	16760	16760	16760	0
542	20241226	120100	129632640	16760	16760	16760	16760	0
543	20241226	120000	129632640	16760	16760	16760	16760	0
544	20241226	115900	129632640	16760	16760	16760	16760	0
545	20241226	115800	129632640	16760	16760	16760	16760	0
546	20241226	115700	129632640	16760	16760	16760	16760	1
547	20241226	115600	129615880	16760	16760	16760	16760	0
548	20241226	115500	129615880	16760	16760	16760	16760	0
549	20241226	115400	129615880	16760	16760	16760	16760	0
550	20241226	115300	129615880	16760	16760	16760	16760	1
551	20241226	115200	129599120	16760	16760	16760	16760	0
552	20241226	115100	129599120	16760	16760	16760	16760	0
553	20241226	115000	129599120	16760	16760	16760	16760	0
554	20241226	114900	129599120	16760	16760	16760	16760	0
555	20241226	114800	129599120	16760	16760	16760	16760	0
556	20241226	114700	129599120	16760	16760	16760	16760	0
557	20241226	114600	129599120	16760	16760	16760	16760	0
558	20241226	114500	129599120	16760	16760	16760	16760	0
559	20241226	114400	129599120	16760	16760	16760	16760	1
560	20241226	114300	129582360	16750	16750	16750	16750	0
561	20241226	114200	129582360	16750	16750	16750	16750	5
562	20241226	114100	129498610	16770	16770	16770	16770	0
563	20241226	114000	129498610	16770	16770	16770	16770	0
564	20241226	113900	129498610	16770	16770	16770	16770	0
565	20241226	113800	129498610	16770	16770	16770	16770	0
566	20241226	113700	129498610	16770	16770	16770	16770	0
567	20241226	113600	129498610	16770	16770	16770	16770	0
568	20241226	113500	129498610	16770	16770	16770	16770	0
569	20241226	113400	129498610	16770	16770	16770	16770	0
570	20241226	113300	129498610	16770	16750	16770	16750	13
571	20241226	113200	129280620	16750	16740	16750	16740	2
572	20241226	113100	129247130	16730	16740	16740	16730	50
573	20241226	113000	128410610	16750	16750	16750	16750	0
574	20241226	112900	128410610	16750	16750	16750	16750	0
575	20241226	112800	128410610	16750	16750	16750	16750	0
576	20241226	112700	128410610	16750	16750	16750	16750	9
577	20241226	112600	128259860	16740	16740	16740	16740	0
578	20241226	112500	128259860	16740	16740	16740	16740	0
579	20241226	112400	128259860	16740	16740	16740	16740	0
580	20241226	112300	128259860	16740	16730	16740	16730	2
581	20241226	112200	128226390	16730	16730	16730	16730	1
582	20241226	112100	128209660	16730	16730	16730	16730	2
583	20241226	112000	128176200	16720	16720	16720	16720	0
584	20241226	111900	128176200	16720	16710	16720	16710	3
585	20241226	111800	128126050	16710	16760	16760	16710	12
586	20241226	111700	127924980	16710	16700	16730	16700	698
587	20241226	111600	116248330	16710	16710	16710	16710	0
588	20241226	111500	116248330	16710	16710	16710	16710	0
589	20241226	111400	116248330	16710	16710	16710	16710	0
590	20241226	111300	116248330	16710	16710	16710	16710	0
591	20241226	111200	116248330	16710	16700	16710	16700	718
592	20241226	111100	104254320	16700	16700	16700	16700	0
593	20241226	111000	104254320	16700	16700	16700	16700	0
594	20241226	110900	104254320	16700	16700	16700	16700	0
595	20241226	110800	104254320	16700	16700	16700	16700	0
596	20241226	110700	104254320	16700	16720	16720	16700	706
597	20241226	110600	92451670	16720	16720	16720	16720	1
598	20241226	110500	92434950	16720	16720	16720	16720	0
599	20241226	110400	92434950	16720	16720	16720	16720	2
600	20241226	110300	92401510	16710	16710	16710	16710	0
601	20241226	110200	92401510	16710	16710	16710	16710	0
602	20241226	110100	92401510	16710	16710	16710	16710	2
603	20241226	110000	92368090	16710	16710	16710	16710	1
604	20241226	105900	92351380	16710	16710	16710	16710	1
605	20241226	105800	92334670	16710	16710	16710	16710	12
606	20241226	105700	92134150	16710	16710	16710	16710	0
607	20241226	105600	92134150	16710	16710	16710	16710	0
608	20241226	105500	92134150	16710	16740	16740	16710	1208
609	20241226	105400	71925540	16750	16770	16770	16750	418
610	20241226	105300	64921990	16770	16770	16770	16770	0
611	20241226	105200	64921990	16770	16770	16770	16770	0
612	20241226	105100	64921990	16770	16770	16770	16770	1
613	20241226	105000	64905220	16770	16770	16770	16770	1
614	20241226	104900	64888450	16770	16770	16770	16770	0
615	20241226	104800	64888450	16770	16770	16770	16770	1
616	20241226	104700	64871680	16770	16770	16770	16770	0
617	20241226	104600	64871680	16770	16770	16770	16770	10
618	20241226	104500	64703980	16770	16770	16770	16770	0
619	20241226	104400	64703980	16770	16770	16770	16770	3
620	20241226	104300	64653670	16770	16770	16770	16770	0
621	20241226	104200	64653670	16770	16770	16770	16770	0
622	20241226	104100	64653670	16770	16770	16770	16770	1
623	20241226	104000	64636900	16770	16770	16770	16770	0
624	20241226	103900	64636900	16770	16770	16770	16770	9
625	20241226	103800	64485970	16770	16770	16770	16770	1
626	20241226	103700	64469200	16770	16770	16770	16770	0
627	20241226	103600	64469200	16770	16770	16770	16770	0
628	20241226	103500	64469200	16770	16770	16770	16770	0
629	20241226	103400	64469200	16770	16770	16770	16770	0
630	20241226	103300	64469200	16770	16770	16770	16770	5
631	20241226	103200	64385350	16770	16770	16770	16770	0
632	20241226	103100	64385350	16770	16770	16770	16770	38
633	20241226	103000	63748090	16770	16770	16770	16770	0
634	20241226	102900	63748090	16770	16760	16770	16760	11
635	20241226	102800	63563720	16770	16770	16770	16770	166
636	20241226	102700	60779900	16780	16780	16780	16780	0
637	20241226	102600	60779900	16780	16780	16780	16780	1
638	20241226	102500	60763120	16780	16780	16780	16780	0
639	20241226	102400	60763120	16780	16780	16780	16780	0
640	20241226	102300	60763120	16780	16780	16780	16780	1
641	20241226	102200	60746340	16790	16830	16830	16790	431
642	20241226	102100	53500350	16850	16850	16850	16850	0
643	20241226	102000	53500350	16850	16850	16850	16850	0
644	20241226	101900	53500350	16850	16850	16850	16850	0
645	20241226	101800	53500350	16850	16850	16850	16850	0
646	20241226	101700	53500350	16850	16850	16850	16850	0
647	20241226	101600	53500350	16850	16850	16850	16850	1
648	20241226	101500	53483500	16850	16850	16850	16850	0
649	20241226	101400	53483500	16850	16850	16850	16850	0
650	20241226	101300	53483500	16850	16850	16850	16850	0
651	20241226	101200	53483500	16850	16850	16850	16850	0
652	20241226	101100	53483500	16850	16850	16850	16850	0
653	20241226	101000	53483500	16850	16850	16850	16850	0
654	20241226	100900	53483500	16850	16850	16850	16850	0
655	20241226	100800	53483500	16850	16850	16850	16850	0
656	20241226	100700	53483500	16850	16850	16850	16850	2
657	20241226	100600	53449800	16850	16850	16850	16850	0
658	20241226	100500	53449800	16850	16850	16850	16850	0
659	20241226	100400	53449800	16850	16850	16850	16850	0
660	20241226	100300	53449800	16850	16850	16850	16850	0
661	20241226	100200	53449800	16850	16850	16850	16850	0
662	20241226	100100	53449800	16850	16850	16850	16850	124
663	20241226	100000	51360400	16840	16840	16840	16840	1
664	20241226	095900	51343560	16800	16800	16800	16800	0
665	20241226	095800	51343560	16800	16800	16800	16800	0
666	20241226	095700	51343560	16800	16800	16800	16800	0
667	20241226	095600	51343560	16800	16800	16800	16800	0
668	20241226	095500	51343560	16800	16800	16800	16800	0
669	20241226	095400	51343560	16800	16800	16800	16800	0
670	20241226	095300	51343560	16800	16810	16810	16800	3
671	20241226	095200	51293150	16770	16770	16770	16770	0
672	20241226	095100	51293150	16770	16770	16770	16770	0
673	20241226	095000	51293150	16770	16770	16770	16770	0
674	20241226	094900	51293150	16770	16770	16770	16770	0
675	20241226	094800	51293150	16770	16770	16770	16770	0
676	20241226	094700	51293150	16770	16770	16770	16770	0
677	20241226	094600	51293150	16770	16790	16820	16770	421
678	20241226	094500	44224570	16790	16780	16790	16780	298
679	20241226	094400	39224120	16780	16780	16780	16780	0
680	20241226	094300	39224120	16780	16780	16780	16780	2
681	20241226	094200	39190560	16780	16780	16780	16780	0
682	20241226	094100	39190560	16780	16780	16780	16780	0
683	20241226	094000	39190560	16780	16780	16780	16780	0
684	20241226	093900	39190560	16780	16780	16780	16780	0
685	20241226	093800	39190560	16780	16780	16780	16780	2
686	20241226	093700	39157000	16780	16780	16780	16780	0
687	20241226	093600	39157000	16780	16780	16780	16780	0
688	20241226	093500	39157000	16780	16780	16780	16780	3
689	20241226	093400	39106660	16780	16780	16780	16780	1
690	20241226	093300	39089880	16780	16780	16780	16780	5
691	20241226	093200	39005980	16770	16770	16770	16770	21
692	20241226	093100	38653810	16770	16770	16770	16770	0
693	20241226	093000	38653810	16770	16770	16770	16770	13
694	20241226	092900	38435800	16780	16780	16780	16780	1
695	20241226	092800	38419020	16740	16740	16740	16740	0
696	20241226	092700	38419020	16740	16740	16740	16740	0
697	20241226	092600	38419020	16740	16740	16740	16740	0
698	20241226	092500	38419020	16740	16740	16740	16740	0
699	20241226	092400	38419020	16740	16740	16740	16740	0
700	20241226	092300	38419020	16740	16740	16740	16740	0
701	20241226	092200	38419020	16740	16740	16740	16740	0
702	20241226	092100	38419020	16740	16740	16740	16740	0
703	20241226	092000	38419020	16740	16740	16740	16740	29
704	20241226	091900	37933560	16740	16730	16740	16730	221
705	20241226	091800	34234170	16730	16730	16730	16730	0
706	20241226	091700	34234170	16730	16730	16730	16730	0
707	20241226	091600	34234170	16730	16730	16730	16730	0
708	20241226	091500	34234170	16730	16730	16730	16730	9
709	20241226	091400	34083600	16730	16730	16730	16730	1
710	20241226	091300	34066870	16710	16710	16710	16710	10
711	20241226	091200	33899770	16700	16700	16700	16700	24
712	20241226	091100	33498970	16700	16700	16700	16700	1
713	20241226	091000	33482270	16700	16690	16700	16690	555
714	20241226	090900	24213920	16680	16700	16700	16670	46
715	20241226	090800	23445780	16700	16730	16730	16700	70
716	20241226	090700	22276010	16740	16740	16740	16740	47
717	20241226	090600	21489230	16780	16790	16790	16780	24
718	20241226	090500	21086410	16790	16810	16810	16790	24
719	20241226	090400	20683330	16820	16860	16860	16820	87
720	20241226	090300	19218670	16860	16940	16940	16860	187
721	20241226	090200	16055550	16950	16950	16950	16950	24
722	20241226	090100	15648750	16940	16940	16940	16940	110
723	20241226	090000	13785350	17140	17170	17170	16920	803