KissMeData/270660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210200	11944954090	15660	15660	15660	15660	3481
3	20241224	210100	11944954090	15660	15660	15660	15660	0
4	20241224	210000	11944954090	15660	15660	15660	15660	0
5	20241224	205900	11944954090	15660	15660	15660	15660	0
6	20241224	205800	11944954090	15660	15660	15660	15660	0
7	20241224	205700	11944954090	15660	15660	15660	15660	0
8	20241224	205600	11944954090	15660	15660	15660	15660	0
9	20241224	205500	11944954090	15660	15660	15660	15660	0
10	20241224	205400	11944954090	15660	15660	15660	15660	0
11	20241224	205300	11944954090	15660	15660	15660	15660	0
12	20241224	205200	11944954090	15660	15660	15660	15660	0
13	20241224	205100	11944954090	15660	15660	15660	15660	0
14	20241224	205000	11944954090	15660	15660	15660	15660	0
15	20241224	204900	11944954090	15660	15660	15660	15660	0
16	20241224	204800	11944954090	15660	15660	15660	15660	0
17	20241224	204700	11944954090	15660	15660	15660	15660	0
18	20241224	204600	11944954090	15660	15660	15660	15660	0
19	20241224	204500	11944954090	15660	15660	15660	15660	0
20	20241224	204400	11944954090	15660	15660	15660	15660	0
21	20241224	204300	11944954090	15660	15660	15660	15660	0
22	20241224	204200	11944954090	15660	15660	15660	15660	0
23	20241224	204100	11944954090	15660	15660	15660	15660	0
24	20241224	204000	11944954090	15660	15660	15660	15660	0
25	20241224	203900	11944954090	15660	15660	15660	15660	0
26	20241224	203800	11944954090	15660	15660	15660	15660	0
27	20241224	203700	11944954090	15660	15660	15660	15660	0
28	20241224	203600	11944954090	15660	15660	15660	15660	0
29	20241224	203500	11944954090	15660	15660	15660	15660	0
30	20241224	203400	11944954090	15660	15660	15660	15660	0
31	20241224	203300	11944954090	15660	15660	15660	15660	0
32	20241224	203200	11944954090	15660	15660	15660	15660	3481
33	20241224	203100	11944954090	15660	15660	15660	15660	0
34	20241224	203000	11944954090	15660	15660	15660	15660	0
35	20241224	202900	11944954090	15660	15660	15660	15660	0
36	20241224	202800	11944954090	15660	15660	15660	15660	0
37	20241224	202700	11944954090	15660	15660	15660	15660	0
38	20241224	202600	11944954090	15660	15660	15660	15660	0
39	20241224	202500	11944954090	15660	15660	15660	15660	0
40	20241224	202400	11944954090	15660	15660	15660	15660	0
41	20241224	202300	11944954090	15660	15660	15660	15660	0
42	20241224	202200	11944954090	15660	15660	15660	15660	0
43	20241224	202100	11944954090	15660	15660	15660	15660	0
44	20241224	202000	11944954090	15660	15660	15660	15660	0
45	20241224	201900	11944954090	15660	15660	15660	15660	0
46	20241224	201800	11944954090	15660	15660	15660	15660	0
47	20241224	201700	11944954090	15660	15660	15660	15660	0
48	20241224	201600	11944954090	15660	15660	15660	15660	0
49	20241224	201500	11944954090	15660	15660	15660	15660	0
50	20241224	201400	11944954090	15660	15660	15660	15660	0
51	20241224	201300	11944954090	15660	15660	15660	15660	0
52	20241224	201200	11944954090	15660	15660	15660	15660	0
53	20241224	201100	11944954090	15660	15660	15660	15660	0
54	20241224	201000	11944954090	15660	15660	15660	15660	0
55	20241224	200900	11944954090	15660	15660	15660	15660	0
56	20241224	200800	11944954090	15660	15660	15660	15660	0
57	20241224	200700	11944954090	15660	15660	15660	15660	0
58	20241224	200600	11944954090	15660	15660	15660	15660	0
59	20241224	200500	11944954090	15660	15660	15660	15660	0
60	20241224	200400	11944954090	15660	15660	15660	15660	0
61	20241224	200300	11944954090	15660	15660	15660	15660	0
62	20241224	200200	11944954090	15660	15660	15660	15660	3481
63	20241224	200100	11944954090	15660	15660	15660	15660	0
64	20241224	200000	11944954090	15660	15660	15660	15660	0
65	20241224	195900	11944954090	15660	15660	15660	15660	0
66	20241224	195800	11944954090	15660	15660	15660	15660	0
67	20241224	195700	11944954090	15660	15660	15660	15660	0
68	20241224	195600	11944954090	15660	15660	15660	15660	0
69	20241224	195500	11944954090	15660	15660	15660	15660	0
70	20241224	195400	11944954090	15660	15660	15660	15660	0
71	20241224	195300	11944954090	15660	15660	15660	15660	0
72	20241224	195200	11944954090	15660	15660	15660	15660	0
73	20241224	195100	11944954090	15660	15660	15660	15660	0
74	20241224	195000	11944954090	15660	15660	15660	15660	0
75	20241224	194900	11944954090	15660	15660	15660	15660	0
76	20241224	194800	11944954090	15660	15660	15660	15660	0
77	20241224	194700	11944954090	15660	15660	15660	15660	0
78	20241224	194600	11944954090	15660	15660	15660	15660	0
79	20241224	194500	11944954090	15660	15660	15660	15660	0
80	20241224	194400	11944954090	15660	15660	15660	15660	0
81	20241224	194300	11944954090	15660	15660	15660	15660	0
82	20241224	194200	11944954090	15660	15660	15660	15660	0
83	20241224	194100	11944954090	15660	15660	15660	15660	0
84	20241224	194000	11944954090	15660	15660	15660	15660	0
85	20241224	193900	11944954090	15660	15660	15660	15660	0
86	20241224	193800	11944954090	15660	15660	15660	15660	0
87	20241224	193700	11944954090	15660	15660	15660	15660	0
88	20241224	193600	11944954090	15660	15660	15660	15660	0
89	20241224	193500	11944954090	15660	15660	15660	15660	0
90	20241224	193400	11944954090	15660	15660	15660	15660	0
91	20241224	193300	11944954090	15660	15660	15660	15660	0
92	20241224	193200	11944954090	15660	15660	15660	15660	3481
93	20241224	193100	11944954090	15660	15660	15660	15660	0
94	20241224	193000	11944954090	15660	15660	15660	15660	0
95	20241224	192900	11944954090	15660	15660	15660	15660	0
96	20241224	192800	11944954090	15660	15660	15660	15660	0
97	20241224	192700	11944954090	15660	15660	15660	15660	0
98	20241224	192600	11944954090	15660	15660	15660	15660	0
99	20241224	192500	11944954090	15660	15660	15660	15660	0
100	20241224	192400	11944954090	15660	15660	15660	15660	0
101	20241224	192300	11944954090	15660	15660	15660	15660	0
102	20241224	192200	11944954090	15660	15660	15660	15660	0
103	20241224	192100	11944954090	15660	15660	15660	15660	0
104	20241224	192000	11944954090	15660	15660	15660	15660	0
105	20241224	191900	11944954090	15660	15660	15660	15660	0
106	20241224	191800	11944954090	15660	15660	15660	15660	0
107	20241224	191700	11944954090	15660	15660	15660	15660	0
108	20241224	191600	11944954090	15660	15660	15660	15660	0
109	20241224	191500	11944954090	15660	15660	15660	15660	0
110	20241224	191400	11944954090	15660	15660	15660	15660	0
111	20241224	191300	11944954090	15660	15660	15660	15660	0
112	20241224	191200	11944954090	15660	15660	15660	15660	0
113	20241224	191100	11944954090	15660	15660	15660	15660	0
114	20241224	191000	11944954090	15660	15660	15660	15660	0
115	20241224	190900	11944954090	15660	15660	15660	15660	0
116	20241224	190800	11944954090	15660	15660	15660	15660	0
117	20241224	190700	11944954090	15660	15660	15660	15660	0
118	20241224	190600	11944954090	15660	15660	15660	15660	0
119	20241224	190500	11944954090	15660	15660	15660	15660	0
120	20241224	190400	11944954090	15660	15660	15660	15660	0
121	20241224	190300	11944954090	15660	15660	15660	15660	0
122	20241224	190200	11944954090	15660	15660	15660	15660	3481
123	20241224	190100	11944954090	15660	15660	15660	15660	0
124	20241224	190000	11944954090	15660	15660	15660	15660	0
125	20241224	185900	11944954090	15660	15660	15660	15660	0
126	20241224	185800	11944954090	15660	15660	15660	15660	0
127	20241224	185700	11944954090	15660	15660	15660	15660	0
128	20241224	185600	11944954090	15660	15660	15660	15660	0
129	20241224	185500	11944954090	15660	15660	15660	15660	0
130	20241224	185400	11944954090	15660	15660	15660	15660	0
131	20241224	185300	11944954090	15660	15660	15660	15660	0
132	20241224	185200	11944954090	15660	15660	15660	15660	0
133	20241224	185100	11944954090	15660	15660	15660	15660	0
134	20241224	185000	11944954090	15660	15660	15660	15660	0
135	20241224	184900	11944954090	15660	15660	15660	15660	0
136	20241224	184800	11944954090	15660	15660	15660	15660	0
137	20241224	184700	11944954090	15660	15660	15660	15660	0
138	20241224	184600	11944954090	15660	15660	15660	15660	0
139	20241224	184500	11944954090	15660	15660	15660	15660	0
140	20241224	184400	11944954090	15660	15660	15660	15660	0
141	20241224	184300	11944954090	15660	15660	15660	15660	0
142	20241224	184200	11944954090	15660	15660	15660	15660	0
143	20241224	184100	11944954090	15660	15660	15660	15660	0
144	20241224	184000	11944954090	15660	15660	15660	15660	0
145	20241224	183900	11944954090	15660	15660	15660	15660	0
146	20241224	183800	11944954090	15660	15660	15660	15660	0
147	20241224	183700	11944954090	15660	15660	15660	15660	0
148	20241224	183600	11944954090	15660	15660	15660	15660	0
149	20241224	183500	11944954090	15660	15660	15660	15660	0
150	20241224	183400	11944954090	15660	15660	15660	15660	0
151	20241224	183300	11944954090	15660	15660	15660	15660	0
152	20241224	183200	11944954090	15660	15660	15660	15660	3481
153	20241224	183100	11944954090	15660	15660	15660	15660	0
154	20241224	183000	11944954090	15660	15660	15660	15660	0
155	20241224	182900	11944954090	15660	15660	15660	15660	0
156	20241224	182800	11944954090	15660	15660	15660	15660	0
157	20241224	182700	11944954090	15660	15660	15660	15660	0
158	20241224	182600	11944954090	15660	15660	15660	15660	0
159	20241224	182500	11944954090	15660	15660	15660	15660	0
160	20241224	182400	11944954090	15660	15660	15660	15660	0
161	20241224	182300	11944954090	15660	15660	15660	15660	0
162	20241224	182200	11944954090	15660	15660	15660	15660	0
163	20241224	182100	11944954090	15660	15660	15660	15660	0
164	20241224	182000	11944954090	15660	15660	15660	15660	0
165	20241224	181900	11944954090	15660	15660	15660	15660	0
166	20241224	181800	11944954090	15660	15660	15660	15660	0
167	20241224	181700	11944954090	15660	15660	15660	15660	0
168	20241224	181600	11944954090	15660	15660	15660	15660	0
169	20241224	181500	11944954090	15660	15660	15660	15660	0
170	20241224	181400	11944954090	15660	15660	15660	15660	0
171	20241224	181300	11944954090	15660	15660	15660	15660	0
172	20241224	181200	11944954090	15660	15660	15660	15660	0
173	20241224	181100	11944954090	15660	15660	15660	15660	0
174	20241224	181000	11944954090	15660	15660	15660	15660	0
175	20241224	180900	11944954090	15660	15660	15660	15660	0
176	20241224	180800	11944954090	15660	15660	15660	15660	0
177	20241224	180700	11944954090	15660	15660	15660	15660	0
178	20241224	180600	11944954090	15660	15660	15660	15660	0
179	20241224	180500	11944954090	15660	15660	15660	15660	0
180	20241224	180400	11944954090	15660	15660	15660	15660	0
181	20241224	180300	11944954090	15660	15660	15660	15660	0
182	20241224	180200	11944954090	15660	15660	15660	15660	3481
183	20241224	180100	11944954090	15660	15660	15660	15660	0
184	20241224	180000	11944954090	15660	15660	15660	15660	0
185	20241224	175900	11944954090	15660	15660	15660	15660	0
186	20241224	175800	11944954090	15660	15660	15660	15660	0
187	20241224	175700	11944954090	15660	15660	15660	15660	0
188	20241224	175600	11944954090	15660	15660	15660	15660	0
189	20241224	175500	11944954090	15660	15660	15660	15660	0
190	20241224	175400	11944954090	15660	15660	15660	15660	0
191	20241224	175300	11944954090	15660	15660	15660	15660	0
192	20241224	175200	11944954090	15660	15660	15660	15660	0
193	20241224	175100	11944954090	15660	15660	15660	15660	0
194	20241224	175000	11944954090	15660	15660	15660	15660	0
195	20241224	174900	11944954090	15660	15660	15660	15660	0
196	20241224	174800	11944954090	15660	15660	15660	15660	0
197	20241224	174700	11944954090	15660	15660	15660	15660	0
198	20241224	174600	11944954090	15660	15660	15660	15660	0
199	20241224	174500	11944954090	15660	15660	15660	15660	0
200	20241224	174400	11944954090	15660	15660	15660	15660	0
201	20241224	174300	11944954090	15660	15660	15660	15660	0
202	20241224	174200	11944954090	15660	15660	15660	15660	0
203	20241224	174100	11944954090	15660	15660	15660	15660	0
204	20241224	174000	11944954090	15660	15660	15660	15660	0
205	20241224	173900	11944954090	15660	15660	15660	15660	0
206	20241224	173800	11944954090	15660	15660	15660	15660	0
207	20241224	173700	11944954090	15660	15660	15660	15660	0
208	20241224	173600	11944954090	15660	15660	15660	15660	0
209	20241224	173500	11944954090	15660	15660	15660	15660	0
210	20241224	173400	11944954090	15660	15660	15660	15660	0
211	20241224	173300	11944954090	15660	15660	15660	15660	0
212	20241224	173200	11944954090	15660	15660	15660	15660	3481
213	20241224	173100	11944954090	15660	15660	15660	15660	0
214	20241224	173000	11944954090	15660	15660	15660	15660	0
215	20241224	172900	11944954090	15660	15660	15660	15660	0
216	20241224	172800	11944954090	15660	15660	15660	15660	0
217	20241224	172700	11944954090	15660	15660	15660	15660	0
218	20241224	172600	11944954090	15660	15660	15660	15660	0
219	20241224	172500	11944954090	15660	15660	15660	15660	0
220	20241224	172400	11944954090	15660	15660	15660	15660	0
221	20241224	172300	11944954090	15660	15660	15660	15660	0
222	20241224	172200	11944954090	15660	15660	15660	15660	0
223	20241224	172100	11944954090	15660	15660	15660	15660	0
224	20241224	172000	11944954090	15660	15660	15660	15660	0
225	20241224	171900	11944954090	15660	15660	15660	15660	0
226	20241224	171800	11944954090	15660	15660	15660	15660	0
227	20241224	171700	11944954090	15660	15660	15660	15660	0
228	20241224	171600	11944954090	15660	15660	15660	15660	0
229	20241224	171500	11944954090	15660	15660	15660	15660	0
230	20241224	171400	11944954090	15660	15660	15660	15660	0
231	20241224	171300	11944954090	15660	15660	15660	15660	0
232	20241224	171200	11944954090	15660	15660	15660	15660	0
233	20241224	171100	11944954090	15660	15660	15660	15660	0
234	20241224	171000	11944954090	15660	15660	15660	15660	0
235	20241224	170900	11944954090	15660	15660	15660	15660	0
236	20241224	170800	11944954090	15660	15660	15660	15660	0
237	20241224	170700	11944954090	15660	15660	15660	15660	0
238	20241224	170600	11944954090	15660	15660	15660	15660	0
239	20241224	170500	11944954090	15660	15660	15660	15660	0
240	20241224	170400	11944954090	15660	15660	15660	15660	0
241	20241224	170300	11944954090	15660	15660	15660	15660	0
242	20241224	170200	11944954090	15660	15660	15660	15660	3481
243	20241224	170100	11944954090	15660	15660	15660	15660	0
244	20241224	170000	11944954090	15660	15660	15660	15660	0
245	20241224	165900	11944954090	15660	15660	15660	15660	0
246	20241224	165800	11944954090	15660	15660	15660	15660	0
247	20241224	165700	11944954090	15660	15660	15660	15660	0
248	20241224	165600	11944954090	15660	15660	15660	15660	0
249	20241224	165500	11944954090	15660	15660	15660	15660	0
250	20241224	165400	11944954090	15660	15660	15660	15660	0
251	20241224	165300	11944954090	15660	15660	15660	15660	0
252	20241224	165200	11944954090	15660	15660	15660	15660	0
253	20241224	165100	11944954090	15660	15660	15660	15660	0
254	20241224	165000	11944954090	15660	15660	15660	15660	0
255	20241224	164900	11944954090	15660	15660	15660	15660	0
256	20241224	164800	11944954090	15660	15660	15660	15660	0
257	20241224	164700	11944954090	15660	15660	15660	15660	0
258	20241224	164600	11944954090	15660	15660	15660	15660	0
259	20241224	164500	11944954090	15660	15660	15660	15660	0
260	20241224	164400	11944954090	15660	15660	15660	15660	0
261	20241224	164300	11944954090	15660	15660	15660	15660	0
262	20241224	164200	11944954090	15660	15660	15660	15660	0
263	20241224	164100	11944954090	15660	15660	15660	15660	0
264	20241224	164000	11944954090	15660	15660	15660	15660	0
265	20241224	163900	11944954090	15660	15660	15660	15660	0
266	20241224	163800	11944954090	15660	15660	15660	15660	0
267	20241224	163700	11944954090	15660	15660	15660	15660	0
268	20241224	163600	11944954090	15660	15660	15660	15660	0
269	20241224	163500	11944954090	15660	15660	15660	15660	0
270	20241224	163400	11944954090	15660	15660	15660	15660	0
271	20241224	163300	11944954090	15660	15660	15660	15660	0
272	20241224	163200	11944954090	15660	15660	15660	15660	3481
273	20241224	163100	11944954090	15660	15660	15660	15660	0
274	20241224	163000	11944954090	15660	15660	15660	15660	0
275	20241224	162900	11944954090	15660	15660	15660	15660	0
276	20241224	162800	11944954090	15660	15660	15660	15660	0
277	20241224	162700	11944954090	15660	15660	15660	15660	0
278	20241224	162600	11944954090	15660	15660	15660	15660	0
279	20241224	162500	11944954090	15660	15660	15660	15660	0
280	20241224	162400	11944954090	15660	15660	15660	15660	0
281	20241224	162300	11944954090	15660	15660	15660	15660	0
282	20241224	162200	11944954090	15660	15660	15660	15660	0
283	20241224	162100	11944954090	15660	15660	15660	15660	0
284	20241224	162000	11944954090	15660	15660	15660	15660	0
285	20241224	161900	11944954090	15660	15660	15660	15660	0
286	20241224	161800	11944954090	15660	15660	15660	15660	0
287	20241224	161700	11944954090	15660	15660	15660	15660	0
288	20241224	161600	11944954090	15660	15660	15660	15660	0
289	20241224	161500	11944954090	15660	15660	15660	15660	0
290	20241224	161400	11944954090	15660	15660	15660	15660	0
291	20241224	161300	11944954090	15660	15660	15660	15660	0
292	20241224	161200	11944954090	15660	15660	15660	15660	0
293	20241224	161100	11944954090	15660	15660	15660	15660	0
294	20241224	161000	11944954090	15660	15660	15660	15660	0
295	20241224	160900	11944954090	15660	15660	15660	15660	0
296	20241224	160800	11944954090	15660	15660	15660	15660	0
297	20241224	160700	11944954090	15660	15660	15660	15660	0
298	20241224	160600	11944954090	15660	15660	15660	15660	0
299	20241224	160500	11944954090	15660	15660	15660	15660	0
300	20241224	160400	11944954090	15660	15660	15660	15660	0
301	20241224	160300	11944954090	15660	15660	15660	15660	0
302	20241224	160200	11944954090	15660	15660	15660	15660	3481
303	20241224	160100	11944954090	15660	15660	15660	15660	0
304	20241224	160000	11944954090	15660	15660	15660	15660	0
305	20241224	155900	11944954090	15660	15660	15660	15660	0
306	20241224	155800	11944954090	15660	15660	15660	15660	0
307	20241224	155700	11944954090	15660	15660	15660	15660	0
308	20241224	155600	11944954090	15660	15660	15660	15660	0
309	20241224	155500	11944954090	15660	15660	15660	15660	0
310	20241224	155400	11944954090	15660	15660	15660	15660	0
311	20241224	155300	11944954090	15660	15660	15660	15660	0
312	20241224	155200	11944954090	15660	15660	15660	15660	0
313	20241224	155100	11944954090	15660	15660	15660	15660	0
314	20241224	155000	11944954090	15660	15660	15660	15660	0
315	20241224	154900	11944954090	15660	15660	15660	15660	0
316	20241224	154800	11944954090	15660	15660	15660	15660	0
317	20241224	154700	11944954090	15660	15660	15660	15660	0
318	20241224	154600	11944954090	15660	15660	15660	15660	0
319	20241224	154500	11944954090	15660	15660	15660	15660	0
320	20241224	154400	11944954090	15660	15660	15660	15660	0
321	20241224	154300	11944954090	15660	15660	15660	15660	0
322	20241224	154200	11944954090	15660	15660	15660	15660	0
323	20241224	154100	11944954090	15660	15660	15660	15660	0
324	20241224	154000	11944954090	15660	15660	15660	15660	0
325	20241224	153900	11944954090	15660	15660	15660	15660	0
326	20241224	153800	11944954090	15660	15660	15660	15660	0
327	20241224	153700	11944954090	15660	15660	15660	15660	0
328	20241224	153600	11944954090	15660	15660	15660	15660	0
329	20241224	153500	11944954090	15660	15660	15660	15660	0
330	20241224	153400	11944954090	15660	15660	15660	15660	0
331	20241224	153300	11944954090	15660	15660	15660	15660	0
332	20241224	153200	11944954090	15660	15660	15660	15660	3481
333	20241224	153100	11944954090	15660	15660	15660	15660	0
334	20241224	153000	11944954090	15660	15660	15660	15660	3481
335	20241224	152900	11890441630	15620	15620	15620	15620	0
336	20241224	152800	11890441630	15620	15620	15620	15620	0
337	20241224	152700	11890441630	15620	15620	15620	15620	0
338	20241224	152600	11890441630	15620	15620	15620	15620	0
339	20241224	152500	11890441630	15620	15620	15620	15620	0
340	20241224	152400	11890441630	15620	15620	15620	15620	0
341	20241224	152300	11890441630	15620	15620	15620	15620	0
342	20241224	152200	11890441630	15620	15620	15620	15620	0
343	20241224	152100	11890441630	15620	15620	15620	15620	0
344	20241224	152000	11890441630	15620	15620	15620	15620	0
345	20241224	151900	11890441630	15620	15640	15660	15610	460
346	20241224	151800	11883255490	15660	15680	15680	15660	783
347	20241224	151700	11870992400	15680	15670	15680	15670	579
348	20241224	151600	11861916460	15670	15640	15670	15640	497
349	20241224	151500	11854139590	15640	15640	15640	15640	199
350	20241224	151400	11851027230	15650	15610	15650	15600	1069
351	20241224	151300	11834315030	15620	15610	15620	15610	69
352	20241224	151200	11833237910	15610	15600	15610	15600	281
353	20241224	151100	11828854150	15590	15580	15600	15580	339
354	20241224	151000	11823568860	15590	15580	15600	15570	120
355	20241224	150900	11821698740	15580	15570	15580	15570	43
356	20241224	150800	11821029200	15570	15550	15580	15550	106
357	20241224	150700	11819378720	15550	15550	15570	15540	453
358	20241224	150600	11812334640	15550	15550	15550	15550	875
359	20241224	150500	11798728390	15550	15570	15570	15550	1549
360	20241224	150400	11774627480	15560	15580	15590	15560	3124
361	20241224	150300	11726005000	15600	15580	15600	15570	1043
362	20241224	150200	11709751840	15590	15590	15590	15590	119
363	20241224	150100	11707896630	15590	15580	15600	15580	2337
364	20241224	150000	11671480540	15590	15600	15600	15580	5218
365	20241224	145900	11590171020	15600	15600	15600	15600	351
366	20241224	145800	11584695420	15590	15590	15600	15580	630
367	20241224	145700	11574873010	15600	15630	15650	15600	2742
368	20241224	145600	11532074190	15630	15640	15640	15630	303
369	20241224	145500	11527335370	15640	15630	15640	15620	112
370	20241224	145400	11525584900	15610	15630	15640	15610	1505
371	20241224	145300	11502082640	15640	15630	15640	15620	685
372	20241224	145200	11491379240	15620	15630	15630	15620	141
373	20241224	145100	11489175490	15630	15630	15630	15610	654
374	20241224	145000	11478957050	15630	15620	15630	15620	513
375	20241224	144900	11470938980	15640	15640	15640	15640	53
376	20241224	144800	11470110060	15650	15620	15650	15610	225
377	20241224	144700	11466592230	15620	15640	15640	15610	658
378	20241224	144600	11456315890	15640	15630	15640	15630	313
379	20241224	144500	11451423090	15630	15630	15640	15630	228
380	20241224	144400	11447859070	15630	15640	15640	15630	606
381	20241224	144300	11438386880	15640	15650	15650	15630	547
382	20241224	144200	11429834660	15640	15650	15650	15640	193
383	20241224	144100	11426814730	15650	15650	15650	15650	696
384	20241224	144000	11415922330	15650	15660	15670	15650	934
385	20241224	143900	11401293540	15650	15680	15680	15650	699
386	20241224	143800	11390347240	15660	15670	15680	15660	27
387	20241224	143700	11389924190	15680	15680	15680	15660	160
388	20241224	143600	11387417410	15680	15680	15690	15650	250
389	20241224	143500	11383497570	15650	15660	15680	15650	186
390	20241224	143400	11380586130	15660	15630	15660	15630	139
391	20241224	143300	11378410640	15660	15630	15660	15620	693
392	20241224	143200	11367578700	15630	15650	15650	15620	1166
393	20241224	143100	11349353820	15620	15670	15670	15620	1372
394	20241224	143000	11327897940	15680	15690	15690	15660	329
395	20241224	142900	11322738680	15690	15660	15730	15650	266
396	20241224	142800	11318569250	15650	15700	15760	15650	2605
397	20241224	142700	11277691550	15780	15700	15780	15700	127
398	20241224	142600	11275695170	15700	15720	15770	15700	758
399	20241224	142500	11263791570	15700	15780	15800	15700	882
400	20241224	142400	11249925470	15820	15730	15820	15730	200
401	20241224	142300	11246776240	15720	15750	15760	15720	468
402	20241224	142200	11239417640	15720	15740	15770	15720	1878
403	20241224	142100	11209892900	15740	15790	15790	15740	278
404	20241224	142000	11205513240	15780	15830	15830	15740	397
405	20241224	141900	11199260820	15780	15740	15780	15740	129
406	20241224	141800	11197225570	15710	15850	15860	15710	1423
407	20241224	141700	11174738070	15850	15800	15860	15800	1323
408	20241224	141600	11153786850	15800	15790	15800	15790	186
409	20241224	141500	11150848060	15800	15810	15850	15800	416
410	20241224	141400	11144273000	15810	15890	15890	15810	1537
411	20241224	141300	11119898950	15890	15760	15890	15760	1311
412	20241224	141200	11099133550	15760	15770	15770	15700	880
413	20241224	141100	11085283160	15770	15770	15770	15700	1296
414	20241224	141000	11064911970	15770	15770	15810	15760	282
415	20241224	140900	11060464660	15770	15790	15790	15770	1272
416	20241224	140800	11040390570	15790	15810	15820	15780	1573
417	20241224	140700	11015549370	15820	15840	15840	15820	2204
418	20241224	140600	10980654440	15840	15850	15860	15840	794
419	20241224	140500	10968072230	15860	15860	15880	15850	385
420	20241224	140400	10961961810	15860	15880	15910	15850	1498
421	20241224	140300	10938186570	15900	15910	15910	15870	1360
422	20241224	140200	10916593100	15900	15910	15920	15880	1249
423	20241224	140100	10896712950	15910	15890	15910	15880	1555
424	20241224	140000	10872000010	15890	15900	15910	15890	799
425	20241224	135900	10859295980	15900	15910	15920	15890	1980
426	20241224	135800	10827809500	15920	15890	15930	15880	989
427	20241224	135700	10812087940	15880	15940	15960	15880	3085
428	20241224	135600	10763007910	15960	15810	15970	15810	10271
429	20241224	135500	10599713960	15820	15710	15820	15700	4832
430	20241224	135400	10523558190	15700	15700	15730	15660	803
431	20241224	135300	10510960450	15680	15750	15750	15680	3975
432	20241224	135200	10448479590	15740	15720	15740	15720	1341
433	20241224	135100	10427391200	15720	15700	15720	15700	402
434	20241224	135000	10421074460	15710	15680	15710	15680	767
435	20241224	134900	10409037470	15680	15640	15680	15630	3995
436	20241224	134800	10346510270	15660	15650	15660	15630	556
437	20241224	134700	10337805460	15660	15630	15660	15620	279
438	20241224	134600	10333441660	15670	15650	15670	15610	1858
439	20241224	134500	10304417870	15660	15660	15670	15650	290
440	20241224	134400	10299877300	15660	15650	15660	15650	260
441	20241224	134300	10295808090	15650	15650	15670	15650	1184
442	20241224	134200	10277268510	15630	15630	15630	15620	440
443	20241224	134100	10270392610	15620	15640	15640	15620	220
444	20241224	134000	10266954170	15630	15640	15650	15630	542
445	20241224	133900	10258480940	15640	15640	15640	15630	799
446	20241224	133800	10245991070	15640	15670	15680	15640	635
447	20241224	133700	10236050580	15660	15640	15670	15630	1067
448	20241224	133600	10219366020	15640	15640	15640	15630	973
449	20241224	133500	10204152010	15630	15690	15700	15620	3172
450	20241224	133400	10154518550	15690	15620	15690	15620	2242
451	20241224	133300	10119419000	15620	15580	15630	15570	1147
452	20241224	133200	10101530330	15580	15570	15580	15540	2818
453	20241224	133100	10057692930	15560	15650	15650	15560	7133
454	20241224	133000	9946445820	15670	15650	15670	15630	1769
455	20241224	132900	9918780070	15640	15640	15690	15630	1859
456	20241224	132800	9889688320	15650	15620	15650	15610	1114
457	20241224	132700	9872278820	15620	15650	15670	15610	3855
458	20241224	132600	9812039590	15640	15650	15670	15620	4629
459	20241224	132500	9739651190	15640	15740	15740	15630	10047
460	20241224	132400	9582047960	15750	15740	15770	15730	6937
461	20241224	132300	9472793670	15750	15710	15750	15700	3270
462	20241224	132200	9421394100	15710	15730	15770	15700	6997
463	20241224	132100	9311361970	15730	15840	15850	15730	9759
464	20241224	132000	9157334950	15840	15920	15930	15810	11065
465	20241224	131900	8981942730	15920	16010	16040	15880	8317
466	20241224	131800	8849002110	16010	16100	16100	16010	6052
467	20241224	131700	8751851090	16100	16140	16140	16090	3155
468	20241224	131600	8701026270	16110	16130	16190	16110	3696
469	20241224	131500	8641395910	16130	16120	16150	16080	1752
470	20241224	131400	8613165420	16120	16230	16230	16100	9589
471	20241224	131300	8458404620	16240	16400	16410	16180	9088
472	20241224	131200	8310515310	16420	16230	16470	16200	23659
473	20241224	131100	7923083110	16230	16140	16250	16120	6816
474	20241224	131000	7812891570	16130	16090	16130	16070	7213
475	20241224	130900	7696889010	16070	16190	16240	16060	12778
476	20241224	130800	7490831740	16200	16150	16210	16130	5304
477	20241224	130700	7405155850	16140	16240	16250	16140	16407
478	20241224	130600	7139685180	16240	16290	16300	16240	8042
479	20241224	130500	7008837840	16280	16350	16380	16270	10653
480	20241224	130400	6835224010	16330	16320	16470	16280	8119
481	20241224	130300	6702390300	16320	16290	16600	16290	25591
482	20241224	130200	6280788810	16300	16340	16420	16280	10685
483	20241224	130100	6106441340	16350	16290	16470	16280	17512
484	20241224	130000	5819846040	16290	16630	16700	16280	35150
485	20241224	125900	5239947270	16610	16760	16820	16490	47356
486	20241224	125800	4451240800	16760	16400	16860	16360	72381
487	20241224	125700	3248197920	16390	16450	16520	16180	44146
488	20241224	125600	2523768580	16130	16130	16130	16130	0
489	20241224	125500	2523768580	16130	15790	16160	15750	14640
490	20241224	125400	2290167910	15740	15460	15840	15460	13064
491	20241224	125300	2084954590	15430	15440	15440	15430	122
492	20241224	125200	2083071900	15450	15460	15460	15450	721
493	20241224	125100	2071926070	15460	15460	15470	15460	152
494	20241224	125000	2069575160	15470	15470	15480	15460	23
495	20241224	124900	2069219360	15490	15460	15490	15460	88
496	20241224	124800	2067858850	15460	15460	15460	15460	18
497	20241224	124700	2067580570	15460	15500	15500	15460	502
498	20241224	124600	2059803570	15500	15500	15500	15500	5
499	20241224	124500	2059726070	15510	15510	15510	15510	10
500	20241224	124400	2059570970	15510	15510	15520	15510	679
501	20241224	124300	2049038890	15520	15520	15520	15520	5
502	20241224	124200	2048961290	15520	15450	15520	15450	383
503	20241224	124100	2043033060	15450	15450	15450	15450	1
504	20241224	124000	2043017610	15450	15450	15450	15450	50
505	20241224	123900	2042245110	15450	15450	15450	15440	679
506	20241224	123800	2031756330	15450	15460	15480	15450	281
507	20241224	123700	2027414350	15460	15470	15470	15460	283
508	20241224	123600	2023038070	15490	15500	15500	15490	2
509	20241224	123500	2023007080	15510	15500	15510	15500	141
510	20241224	123400	2020821170	15470	15490	15490	15470	592
511	20241224	123300	2011652450	15490	15490	15490	15490	1
512	20241224	123200	2011636960	15490	15490	15490	15490	3
513	20241224	123100	2011590490	15500	15490	15500	15490	122
514	20241224	123000	2009699970	15500	15500	15510	15500	107
515	20241224	122900	2008041320	15500	15500	15500	15500	17
516	20241224	122800	2007777820	15500	15500	15500	15500	131
517	20241224	122700	2005747320	15500	15540	15540	15500	289
518	20241224	122600	2001263590	15550	15540	15550	15540	24
519	20241224	122500	2000890530	15570	15570	15570	15560	26
520	20241224	122400	2000485820	15570	15580	15580	15570	35
521	20241224	122300	1999940720	15570	15560	15570	15560	1398
522	20241224	122200	1978175410	15510	15510	15510	15510	50
523	20241224	122100	1977399910	15500	15500	15500	15500	0
524	20241224	122000	1977399910	15500	15520	15520	15500	161
525	20241224	121900	1974903570	15520	15510	15520	15500	135
526	20241224	121800	1972809150	15510	15520	15520	15510	460
527	20241224	121700	1965672260	15520	15570	15570	15520	201
528	20241224	121600	1962552690	15570	15530	15570	15530	502
529	20241224	121500	1954742520	15510	15520	15520	15510	877
530	20241224	121400	1941138380	15520	15570	15570	15520	236
531	20241224	121300	1937473840	15590	15590	15590	15580	43
532	20241224	121200	1936803500	15590	15600	15600	15520	214
533	20241224	121100	1933481140	15600	15530	15600	15530	380
534	20241224	121000	1927555220	15520	15520	15520	15520	305
535	20241224	120900	1922821620	15530	15540	15540	15530	191
536	20241224	120800	1919854990	15540	15590	15600	15540	1010
537	20241224	120700	1904099760	15550	15610	15610	15550	1304
538	20241224	120600	1883759380	15610	15550	15610	15550	2972
539	20241224	120500	1837436740	15550	15500	15550	15500	1186
540	20241224	120400	1819017650	15510	15460	15510	15460	2557
541	20241224	120300	1779403560	15440	15440	15440	15440	81
542	20241224	120200	1778152920	15420	15450	15450	15420	164
543	20241224	120100	1775622540	15450	15460	15460	15420	61
544	20241224	120000	1774680210	15460	15420	15460	15420	4
545	20241224	115900	1774618480	15410	15420	15420	15410	139
546	20241224	115800	1772475170	15420	15420	15420	15420	366
547	20241224	115700	1766831450	15430	15420	15430	15420	418
548	20241224	115600	1760385390	15420	15430	15430	15420	162
549	20241224	115500	1757887130	15430	15440	15440	15430	803
550	20241224	115400	1745495990	15450	15470	15470	15450	740
551	20241224	115300	1734059850	15480	15480	15480	15480	105
552	20241224	115200	1732434450	15480	15480	15480	15480	1
553	20241224	115100	1732418970	15480	15480	15480	15480	40
554	20241224	115000	1731799770	15460	15460	15460	15460	31
555	20241224	114900	1731320510	15470	15490	15490	15470	261
556	20241224	114800	1727280760	15490	15480	15490	15470	500
557	20241224	114700	1719539510	15470	15480	15480	15470	41
558	20241224	114600	1718905140	15480	15480	15480	15480	3
559	20241224	114500	1718858700	15480	15450	15480	15450	38
560	20241224	114400	1718271180	15450	15470	15470	15450	19
561	20241224	114300	1717977610	15480	15480	15480	15480	45
562	20241224	114200	1717281010	15450	15470	15480	15450	488
563	20241224	114100	1709733560	15480	15490	15490	15480	122
564	20241224	114000	1707844910	15490	15470	15490	15470	89
565	20241224	113900	1706467040	15480	15480	15480	15470	89
566	20241224	113800	1705089360	15470	15490	15490	15470	22
567	20241224	113700	1704748700	15480	15460	15480	15460	412
568	20241224	113600	1698375900	15470	15470	15470	15460	66
569	20241224	113500	1697355080	15460	15470	15490	15460	638
570	20241224	113400	1687474040	15490	15460	15490	15460	48
571	20241224	113300	1686730850	15460	15460	15490	15450	151
572	20241224	113200	1684397460	15490	15460	15490	15450	50
573	20241224	113100	1683623700	15490	15490	15490	15490	1
574	20241224	113000	1683608210	15450	15420	15500	15420	2203
575	20241224	112900	1649540350	15400	15420	15420	15400	351
576	20241224	112800	1644132180	15430	15420	15430	15420	103
577	20241224	112700	1642543080	15420	15420	15430	15420	278
578	20241224	112600	1638256020	15390	15370	15390	15370	340
579	20241224	112500	1633024900	15450	15450	15450	15450	81
580	20241224	112400	1631773450	15450	15350	15450	15350	294
581	20241224	112300	1627245640	15350	15410	15410	15350	2188
582	20241224	112200	1593589960	15410	15530	15530	15410	930
583	20241224	112100	1579230480	15530	15480	15540	15460	797
584	20241224	112000	1566886230	15520	15530	15530	15490	1342
585	20241224	111900	1546082340	15530	15510	15530	15470	868
586	20241224	111800	1532633940	15500	15470	15510	15470	276
587	20241224	111700	1528354390	15470	15480	15490	15470	478
588	20241224	111600	1520958350	15470	15470	15470	15440	479
589	20241224	111500	1513555140	15450	15520	15560	15450	1117
590	20241224	111400	1496242740	15570	15510	15570	15490	647
591	20241224	111300	1486212380	15510	15500	15590	15490	950
592	20241224	111200	1471467460	15500	15580	15580	15500	1033
593	20241224	111100	1455428970	15580	15600	15640	15530	2561
594	20241224	111000	1415581010	15590	15730	15730	15590	6043
595	20241224	110900	1320835570	15730	15600	15750	15570	5169
596	20241224	110800	1239738420	15590	15670	15670	15580	2991
597	20241224	110700	1192984410	15680	15660	15690	15630	1740
598	20241224	110600	1165729310	15660	15620	15730	15600	4670
599	20241224	110500	1092459260	15620	15490	15630	15490	2635
600	20241224	110400	1051434120	15460	15450	15490	15430	654
601	20241224	110300	1041323690	15450	15450	15460	15450	523
602	20241224	110200	1033243220	15420	15420	15450	15420	703
603	20241224	110100	1022401810	15420	15470	15470	15420	464
604	20241224	110000	1015237880	15480	15500	15500	15460	622
605	20241224	105900	1005611760	15480	15450	15520	15450	1953
606	20241224	105800	975346700	15450	15470	15490	15450	925
607	20241224	105700	961040280	15460	15410	15470	15410	1404
608	20241224	105600	939362280	15410	15420	15420	15370	291
609	20241224	105500	934884900	15390	15420	15430	15390	1165
610	20241224	105400	916928530	15420	15420	15420	15410	145
611	20241224	105300	914692940	15420	15390	15420	15390	740
612	20241224	105200	903294370	15390	15400	15400	15390	52
613	20241224	105100	902493620	15400	15360	15400	15350	442
614	20241224	105000	895704510	15400	15400	15400	15360	474
615	20241224	104900	888410180	15380	15430	15430	15380	1540
616	20241224	104800	864684710	15440	15360	15440	15360	2648
617	20241224	104700	823921880	15380	15380	15380	15380	251
618	20241224	104600	820061500	15380	15380	15380	15360	612
619	20241224	104500	810653890	15380	15360	15380	15360	188
620	20241224	104400	807763740	15360	15360	15380	15310	1819
621	20241224	104300	779823340	15350	15290	15350	15290	1333
622	20241224	104200	759379830	15290	15290	15290	15290	29
623	20241224	104100	758936420	15290	15310	15310	15290	168
624	20241224	104000	756366230	15300	15300	15300	15290	242
625	20241224	103900	752664500	15300	15330	15330	15300	291
626	20241224	103800	748211290	15330	15340	15340	15290	114
627	20241224	103700	746465360	15340	15260	15340	15260	851
628	20241224	103600	733436730	15260	15250	15260	15250	85
629	20241224	103500	732140470	15230	15200	15240	15200	182
630	20241224	103400	729367420	15200	15200	15200	15200	16
631	20241224	103300	729124220	15200	15210	15210	15200	1413
632	20241224	103200	707636410	15210	15220	15220	15210	50
633	20241224	103100	706875420	15220	15220	15220	15220	99
634	20241224	103000	705368640	15250	15250	15250	15250	501
635	20241224	102900	697728390	15280	15220	15280	15220	11
636	20241224	102800	697560370	15280	15220	15280	15220	139
637	20241224	102700	695440540	15210	15270	15270	15210	321
638	20241224	102600	690551390	15260	15290	15290	15260	288
639	20241224	102500	686151140	15300	15260	15300	15250	395
640	20241224	102400	680124210	15260	15370	15370	15260	1653
641	20241224	102300	654848470	15380	15330	15380	15280	466
642	20241224	102200	647688630	15350	15270	15370	15270	856
643	20241224	102100	634562750	15370	15240	15390	15240	7945
644	20241224	102000	512966850	15240	15190	15240	15180	2378
645	20241224	101900	476802160	15190	15160	15190	15160	1152
646	20241224	101800	459315310	15160	15160	15160	15160	243
647	20241224	101700	455631430	15160	15120	15160	15120	311
648	20241224	101600	450917950	15110	15100	15120	15100	222
649	20241224	101500	447563220	15100	15100	15100	15100	269
650	20241224	101400	443501320	15110	15100	15110	15100	72
651	20241224	101300	442414100	15090	15090	15090	15090	0
652	20241224	101200	442414100	15090	15100	15100	15090	602
653	20241224	101100	433329360	15110	15150	15180	15110	35
654	20241224	101000	432799800	15180	15160	15180	15160	118
655	20241224	100900	431010760	15190	15150	15190	15150	258
656	20241224	100800	427096230	15140	15120	15140	15120	354
657	20241224	100700	421740070	15130	15130	15130	15130	0
658	20241224	100600	421740070	15130	15130	15130	15130	21
659	20241224	100500	421422340	15130	15100	15130	15100	29
660	20241224	100400	420984380	15100	15100	15100	15100	106
661	20241224	100300	419383780	15100	15060	15100	15060	471
662	20241224	100200	412290480	15060	15060	15060	15060	20
663	20241224	100100	411989280	15060	15060	15070	15060	31
664	20241224	100000	411522410	15070	15100	15100	15070	307
665	20241224	095900	406895680	15030	15030	15030	15030	2
666	20241224	095800	406865620	15030	15040	15040	15030	11
667	20241224	095700	406700190	15050	15070	15070	15050	424
668	20241224	095600	400316800	15100	15100	15100	15100	10
669	20241224	095500	400165800	15100	15070	15100	15070	926
670	20241224	095400	386183230	15070	15070	15070	15070	87
671	20241224	095300	384872140	15070	15080	15080	15070	30
672	20241224	095200	384419830	15070	15070	15070	15070	86
673	20241224	095100	383123810	15080	15150	15170	15080	1626
674	20241224	095000	358564320	15150	15170	15170	15150	881
675	20241224	094900	345202990	15190	15170	15190	15170	421
676	20241224	094800	338810090	15170	15120	15170	15110	2516
677	20241224	094700	300670900	15120	15140	15140	15120	146
678	20241224	094600	298460480	15130	15120	15130	15120	826
679	20241224	094500	285966080	15120	15120	15120	15110	46
680	20241224	094400	285270610	15120	15120	15120	15120	112
681	20241224	094300	283577170	15120	15120	15120	15120	48
682	20241224	094200	282851410	15120	15090	15130	15090	179
683	20241224	094100	280147910	15090	15050	15090	15050	401
684	20241224	094000	274101020	15000	15000	15000	15000	100
685	20241224	093900	272601020	15000	15010	15010	15000	125
686	20241224	093800	270725440	15000	14990	15000	14990	178
687	20241224	093700	268056480	14980	14980	14980	14980	46
688	20241224	093600	267367400	14980	15020	15020	14980	355
689	20241224	093500	262045040	15010	15000	15010	15000	29
690	20241224	093400	261610030	15050	15030	15050	15030	293
691	20241224	093300	257201800	15050	15090	15090	15050	369
692	20241224	093200	251640390	15090	15090	15090	15090	4
693	20241224	093100	251580030	15090	15120	15120	15090	1006
694	20241224	093000	236384040	15120	15120	15120	15120	84
695	20241224	092900	235113960	15110	15150	15150	15100	116
696	20241224	092800	233361310	15150	15170	15170	15140	386
697	20241224	092700	227513440	15170	15150	15170	15150	318
698	20241224	092600	222689620	15170	15100	15170	15100	1118
699	20241224	092500	205764570	15100	15110	15110	15100	291
700	20241224	092400	201367700	15110	15090	15120	15090	590
701	20241224	092300	192457160	15100	15070	15100	15070	599
702	20241224	092200	183417950	15040	15000	15040	14990	464
703	20241224	092100	176456670	14990	14990	14990	14990	0
704	20241224	092000	176456670	14990	15010	15010	14990	125
705	20241224	091900	174581440	15040	15060	15060	15030	162
706	20241224	091800	172145200	15060	15050	15060	15050	51
707	20241224	091700	171377640	15080	15080	15080	15080	22
708	20241224	091600	171045880	15050	14980	15050	14980	868
709	20241224	091500	158018960	14960	14960	14960	14930	291
710	20241224	091400	153666520	14960	14960	14960	14960	25
711	20241224	091300	153292520	14920	14980	15000	14920	67
712	20241224	091200	152289300	14980	14910	14980	14910	196
713	20241224	091100	149353570	14880	15000	15000	14880	68
714	20241224	091000	148339330	15000	14860	15000	14860	333
715	20241224	090900	143387080	14870	14940	14940	14870	320
716	20241224	090800	138615780	14950	15000	15000	14950	96
717	20241224	090700	137177430	15000	15100	15100	14990	518
718	20241224	090600	129407470	15010	14990	15010	14990	229
719	20241224	090500	125972100	14990	14990	14990	14990	81
720	20241224	090400	124757910	14990	14990	14990	14990	21
721	20241224	090300	124443120	14990	15130	15130	14840	682
722	20241224	090200	114261740	15140	15110	15150	15100	864
723	20241224	090100	101199370	15100	14870	15150	14870	4373
724	20241224	090000	35656330	14830	14700	14840	14700	2424