KissMeData/214320/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204400	814018570	19970	19970	19970	19970	359
3	20241224	204300	814018570	19970	19970	19970	19970	0
4	20241224	204200	814018570	19970	19970	19970	19970	0
5	20241224	204100	814018570	19970	19970	19970	19970	0
6	20241224	204000	814018570	19970	19970	19970	19970	0
7	20241224	203900	814018570	19970	19970	19970	19970	0
8	20241224	203800	814018570	19970	19970	19970	19970	0
9	20241224	203700	814018570	19970	19970	19970	19970	0
10	20241224	203600	814018570	19970	19970	19970	19970	0
11	20241224	203500	814018570	19970	19970	19970	19970	0
12	20241224	203400	814018570	19970	19970	19970	19970	0
13	20241224	203300	814018570	19970	19970	19970	19970	0
14	20241224	203200	814018570	19970	19970	19970	19970	0
15	20241224	203100	814018570	19970	19970	19970	19970	0
16	20241224	203000	814018570	19970	19970	19970	19970	0
17	20241224	202900	814018570	19970	19970	19970	19970	0
18	20241224	202800	814018570	19970	19970	19970	19970	0
19	20241224	202700	814018570	19970	19970	19970	19970	0
20	20241224	202600	814018570	19970	19970	19970	19970	0
21	20241224	202500	814018570	19970	19970	19970	19970	0
22	20241224	202400	814018570	19970	19970	19970	19970	0
23	20241224	202300	814018570	19970	19970	19970	19970	0
24	20241224	202200	814018570	19970	19970	19970	19970	0
25	20241224	202100	814018570	19970	19970	19970	19970	0
26	20241224	202000	814018570	19970	19970	19970	19970	0
27	20241224	201900	814018570	19970	19970	19970	19970	0
28	20241224	201800	814018570	19970	19970	19970	19970	0
29	20241224	201700	814018570	19970	19970	19970	19970	0
30	20241224	201600	814018570	19970	19970	19970	19970	0
31	20241224	201500	814018570	19970	19970	19970	19970	0
32	20241224	201400	814018570	19970	19970	19970	19970	359
33	20241224	201300	814018570	19970	19970	19970	19970	0
34	20241224	201200	814018570	19970	19970	19970	19970	0
35	20241224	201100	814018570	19970	19970	19970	19970	0
36	20241224	201000	814018570	19970	19970	19970	19970	0
37	20241224	200900	814018570	19970	19970	19970	19970	0
38	20241224	200800	814018570	19970	19970	19970	19970	0
39	20241224	200700	814018570	19970	19970	19970	19970	0
40	20241224	200600	814018570	19970	19970	19970	19970	0
41	20241224	200500	814018570	19970	19970	19970	19970	0
42	20241224	200400	814018570	19970	19970	19970	19970	0
43	20241224	200300	814018570	19970	19970	19970	19970	0
44	20241224	200200	814018570	19970	19970	19970	19970	0
45	20241224	200100	814018570	19970	19970	19970	19970	0
46	20241224	200000	814018570	19970	19970	19970	19970	0
47	20241224	195900	814018570	19970	19970	19970	19970	0
48	20241224	195800	814018570	19970	19970	19970	19970	0
49	20241224	195700	814018570	19970	19970	19970	19970	0
50	20241224	195600	814018570	19970	19970	19970	19970	0
51	20241224	195500	814018570	19970	19970	19970	19970	0
52	20241224	195400	814018570	19970	19970	19970	19970	0
53	20241224	195300	814018570	19970	19970	19970	19970	0
54	20241224	195200	814018570	19970	19970	19970	19970	0
55	20241224	195100	814018570	19970	19970	19970	19970	0
56	20241224	195000	814018570	19970	19970	19970	19970	0
57	20241224	194900	814018570	19970	19970	19970	19970	0
58	20241224	194800	814018570	19970	19970	19970	19970	0
59	20241224	194700	814018570	19970	19970	19970	19970	0
60	20241224	194600	814018570	19970	19970	19970	19970	0
61	20241224	194500	814018570	19970	19970	19970	19970	0
62	20241224	194400	814018570	19970	19970	19970	19970	359
63	20241224	194300	814018570	19970	19970	19970	19970	0
64	20241224	194200	814018570	19970	19970	19970	19970	0
65	20241224	194100	814018570	19970	19970	19970	19970	0
66	20241224	194000	814018570	19970	19970	19970	19970	0
67	20241224	193900	814018570	19970	19970	19970	19970	0
68	20241224	193800	814018570	19970	19970	19970	19970	0
69	20241224	193700	814018570	19970	19970	19970	19970	0
70	20241224	193600	814018570	19970	19970	19970	19970	0
71	20241224	193500	814018570	19970	19970	19970	19970	0
72	20241224	193400	814018570	19970	19970	19970	19970	0
73	20241224	193300	814018570	19970	19970	19970	19970	0
74	20241224	193200	814018570	19970	19970	19970	19970	0
75	20241224	193100	814018570	19970	19970	19970	19970	0
76	20241224	193000	814018570	19970	19970	19970	19970	0
77	20241224	192900	814018570	19970	19970	19970	19970	0
78	20241224	192800	814018570	19970	19970	19970	19970	0
79	20241224	192700	814018570	19970	19970	19970	19970	0
80	20241224	192600	814018570	19970	19970	19970	19970	0
81	20241224	192500	814018570	19970	19970	19970	19970	0
82	20241224	192400	814018570	19970	19970	19970	19970	0
83	20241224	192300	814018570	19970	19970	19970	19970	0
84	20241224	192200	814018570	19970	19970	19970	19970	0
85	20241224	192100	814018570	19970	19970	19970	19970	0
86	20241224	192000	814018570	19970	19970	19970	19970	0
87	20241224	191900	814018570	19970	19970	19970	19970	0
88	20241224	191800	814018570	19970	19970	19970	19970	0
89	20241224	191700	814018570	19970	19970	19970	19970	0
90	20241224	191600	814018570	19970	19970	19970	19970	0
91	20241224	191500	814018570	19970	19970	19970	19970	0
92	20241224	191400	814018570	19970	19970	19970	19970	359
93	20241224	191300	814018570	19970	19970	19970	19970	0
94	20241224	191200	814018570	19970	19970	19970	19970	0
95	20241224	191100	814018570	19970	19970	19970	19970	0
96	20241224	191000	814018570	19970	19970	19970	19970	0
97	20241224	190900	814018570	19970	19970	19970	19970	0
98	20241224	190800	814018570	19970	19970	19970	19970	0
99	20241224	190700	814018570	19970	19970	19970	19970	0
100	20241224	190600	814018570	19970	19970	19970	19970	0
101	20241224	190500	814018570	19970	19970	19970	19970	0
102	20241224	190400	814018570	19970	19970	19970	19970	0
103	20241224	190300	814018570	19970	19970	19970	19970	0
104	20241224	190200	814018570	19970	19970	19970	19970	0
105	20241224	190100	814018570	19970	19970	19970	19970	0
106	20241224	190000	814018570	19970	19970	19970	19970	0
107	20241224	185900	814018570	19970	19970	19970	19970	0
108	20241224	185800	814018570	19970	19970	19970	19970	0
109	20241224	185700	814018570	19970	19970	19970	19970	0
110	20241224	185600	814018570	19970	19970	19970	19970	0
111	20241224	185500	814018570	19970	19970	19970	19970	0
112	20241224	185400	814018570	19970	19970	19970	19970	0
113	20241224	185300	814018570	19970	19970	19970	19970	0
114	20241224	185200	814018570	19970	19970	19970	19970	0
115	20241224	185100	814018570	19970	19970	19970	19970	0
116	20241224	185000	814018570	19970	19970	19970	19970	0
117	20241224	184900	814018570	19970	19970	19970	19970	0
118	20241224	184800	814018570	19970	19970	19970	19970	0
119	20241224	184700	814018570	19970	19970	19970	19970	0
120	20241224	184600	814018570	19970	19970	19970	19970	0
121	20241224	184500	814018570	19970	19970	19970	19970	0
122	20241224	184400	814018570	19970	19970	19970	19970	359
123	20241224	184300	814018570	19970	19970	19970	19970	0
124	20241224	184200	814018570	19970	19970	19970	19970	0
125	20241224	184100	814018570	19970	19970	19970	19970	0
126	20241224	184000	814018570	19970	19970	19970	19970	0
127	20241224	183900	814018570	19970	19970	19970	19970	0
128	20241224	183800	814018570	19970	19970	19970	19970	0
129	20241224	183700	814018570	19970	19970	19970	19970	0
130	20241224	183600	814018570	19970	19970	19970	19970	0
131	20241224	183500	814018570	19970	19970	19970	19970	0
132	20241224	183400	814018570	19970	19970	19970	19970	0
133	20241224	183300	814018570	19970	19970	19970	19970	0
134	20241224	183200	814018570	19970	19970	19970	19970	0
135	20241224	183100	814018570	19970	19970	19970	19970	0
136	20241224	183000	814018570	19970	19970	19970	19970	0
137	20241224	182900	814018570	19970	19970	19970	19970	0
138	20241224	182800	814018570	19970	19970	19970	19970	0
139	20241224	182700	814018570	19970	19970	19970	19970	0
140	20241224	182600	814018570	19970	19970	19970	19970	0
141	20241224	182500	814018570	19970	19970	19970	19970	0
142	20241224	182400	814018570	19970	19970	19970	19970	0
143	20241224	182300	814018570	19970	19970	19970	19970	0
144	20241224	182200	814018570	19970	19970	19970	19970	0
145	20241224	182100	814018570	19970	19970	19970	19970	0
146	20241224	182000	814018570	19970	19970	19970	19970	0
147	20241224	181900	814018570	19970	19970	19970	19970	0
148	20241224	181800	814018570	19970	19970	19970	19970	0
149	20241224	181700	814018570	19970	19970	19970	19970	0
150	20241224	181600	814018570	19970	19970	19970	19970	0
151	20241224	181500	814018570	19970	19970	19970	19970	0
152	20241224	181400	814018570	19970	19970	19970	19970	359
153	20241224	181300	814018570	19970	19970	19970	19970	0
154	20241224	181200	814018570	19970	19970	19970	19970	0
155	20241224	181100	814018570	19970	19970	19970	19970	0
156	20241224	181000	814018570	19970	19970	19970	19970	0
157	20241224	180900	814018570	19970	19970	19970	19970	0
158	20241224	180800	814018570	19970	19970	19970	19970	0
159	20241224	180700	814018570	19970	19970	19970	19970	0
160	20241224	180600	814018570	19970	19970	19970	19970	0
161	20241224	180500	814018570	19970	19970	19970	19970	0
162	20241224	180400	814018570	19970	19970	19970	19970	0
163	20241224	180300	814018570	19970	19970	19970	19970	0
164	20241224	180200	814018570	19970	19970	19970	19970	0
165	20241224	180100	814018570	19970	19970	19970	19970	0
166	20241224	180000	814018570	19970	19970	19970	19970	0
167	20241224	175900	814018570	19970	19970	19970	19970	0
168	20241224	175800	814018570	19970	19970	19970	19970	0
169	20241224	175700	814018570	19970	19970	19970	19970	0
170	20241224	175600	814018570	19970	19970	19970	19970	0
171	20241224	175500	814018570	19970	19970	19970	19970	0
172	20241224	175400	814018570	19970	19970	19970	19970	0
173	20241224	175300	814018570	19970	19970	19970	19970	0
174	20241224	175200	814018570	19970	19970	19970	19970	0
175	20241224	175100	814018570	19970	19970	19970	19970	0
176	20241224	175000	814018570	19970	19970	19970	19970	0
177	20241224	174900	814018570	19970	19970	19970	19970	0
178	20241224	174800	814018570	19970	19970	19970	19970	0
179	20241224	174700	814018570	19970	19970	19970	19970	0
180	20241224	174600	814018570	19970	19970	19970	19970	0
181	20241224	174500	814018570	19970	19970	19970	19970	0
182	20241224	174400	814018570	19970	19970	19970	19970	359
183	20241224	174300	814018570	19970	19970	19970	19970	0
184	20241224	174200	814018570	19970	19970	19970	19970	0
185	20241224	174100	814018570	19970	19970	19970	19970	0
186	20241224	174000	814018570	19970	19970	19970	19970	0
187	20241224	173900	814018570	19970	19970	19970	19970	0
188	20241224	173800	814018570	19970	19970	19970	19970	0
189	20241224	173700	814018570	19970	19970	19970	19970	0
190	20241224	173600	814018570	19970	19970	19970	19970	0
191	20241224	173500	814018570	19970	19970	19970	19970	0
192	20241224	173400	814018570	19970	19970	19970	19970	0
193	20241224	173300	814018570	19970	19970	19970	19970	0
194	20241224	173200	814018570	19970	19970	19970	19970	0
195	20241224	173100	814018570	19970	19970	19970	19970	0
196	20241224	173000	814018570	19970	19970	19970	19970	0
197	20241224	172900	814018570	19970	19970	19970	19970	0
198	20241224	172800	814018570	19970	19970	19970	19970	0
199	20241224	172700	814018570	19970	19970	19970	19970	0
200	20241224	172600	814018570	19970	19970	19970	19970	0
201	20241224	172500	814018570	19970	19970	19970	19970	0
202	20241224	172400	814018570	19970	19970	19970	19970	0
203	20241224	172300	814018570	19970	19970	19970	19970	0
204	20241224	172200	814018570	19970	19970	19970	19970	0
205	20241224	172100	814018570	19970	19970	19970	19970	0
206	20241224	172000	814018570	19970	19970	19970	19970	0
207	20241224	171900	814018570	19970	19970	19970	19970	0
208	20241224	171800	814018570	19970	19970	19970	19970	0
209	20241224	171700	814018570	19970	19970	19970	19970	0
210	20241224	171600	814018570	19970	19970	19970	19970	0
211	20241224	171500	814018570	19970	19970	19970	19970	0
212	20241224	171400	814018570	19970	19970	19970	19970	359
213	20241224	171300	814018570	19970	19970	19970	19970	0
214	20241224	171200	814018570	19970	19970	19970	19970	0
215	20241224	171100	814018570	19970	19970	19970	19970	0
216	20241224	171000	814018570	19970	19970	19970	19970	0
217	20241224	170900	814018570	19970	19970	19970	19970	0
218	20241224	170800	814018570	19970	19970	19970	19970	0
219	20241224	170700	814018570	19970	19970	19970	19970	0
220	20241224	170600	814018570	19970	19970	19970	19970	0
221	20241224	170500	814018570	19970	19970	19970	19970	0
222	20241224	170400	814018570	19970	19970	19970	19970	0
223	20241224	170300	814018570	19970	19970	19970	19970	0
224	20241224	170200	814018570	19970	19970	19970	19970	0
225	20241224	170100	814018570	19970	19970	19970	19970	0
226	20241224	170000	814018570	19970	19970	19970	19970	0
227	20241224	165900	814018570	19970	19970	19970	19970	0
228	20241224	165800	814018570	19970	19970	19970	19970	0
229	20241224	165700	814018570	19970	19970	19970	19970	0
230	20241224	165600	814018570	19970	19970	19970	19970	0
231	20241224	165500	814018570	19970	19970	19970	19970	0
232	20241224	165400	814018570	19970	19970	19970	19970	0
233	20241224	165300	814018570	19970	19970	19970	19970	0
234	20241224	165200	814018570	19970	19970	19970	19970	0
235	20241224	165100	814018570	19970	19970	19970	19970	0
236	20241224	165000	814018570	19970	19970	19970	19970	0
237	20241224	164900	814018570	19970	19970	19970	19970	0
238	20241224	164800	814018570	19970	19970	19970	19970	0
239	20241224	164700	814018570	19970	19970	19970	19970	0
240	20241224	164600	814018570	19970	19970	19970	19970	0
241	20241224	164500	814018570	19970	19970	19970	19970	0
242	20241224	164400	814018570	19970	19970	19970	19970	359
243	20241224	164300	814018570	19970	19970	19970	19970	0
244	20241224	164200	814018570	19970	19970	19970	19970	0
245	20241224	164100	814018570	19970	19970	19970	19970	0
246	20241224	164000	814018570	19970	19970	19970	19970	0
247	20241224	163900	814018570	19970	19970	19970	19970	0
248	20241224	163800	814018570	19970	19970	19970	19970	0
249	20241224	163700	814018570	19970	19970	19970	19970	0
250	20241224	163600	814018570	19970	19970	19970	19970	0
251	20241224	163500	814018570	19970	19970	19970	19970	0
252	20241224	163400	814018570	19970	19970	19970	19970	0
253	20241224	163300	814018570	19970	19970	19970	19970	0
254	20241224	163200	814018570	19970	19970	19970	19970	0
255	20241224	163100	814018570	19970	19970	19970	19970	0
256	20241224	163000	814018570	19970	19970	19970	19970	0
257	20241224	162900	814018570	19970	19970	19970	19970	0
258	20241224	162800	814018570	19970	19970	19970	19970	0
259	20241224	162700	814018570	19970	19970	19970	19970	0
260	20241224	162600	814018570	19970	19970	19970	19970	0
261	20241224	162500	814018570	19970	19970	19970	19970	0
262	20241224	162400	814018570	19970	19970	19970	19970	0
263	20241224	162300	814018570	19970	19970	19970	19970	0
264	20241224	162200	814018570	19970	19970	19970	19970	0
265	20241224	162100	814018570	19970	19970	19970	19970	0
266	20241224	162000	814018570	19970	19970	19970	19970	0
267	20241224	161900	814018570	19970	19970	19970	19970	0
268	20241224	161800	814018570	19970	19970	19970	19970	0
269	20241224	161700	814018570	19970	19970	19970	19970	0
270	20241224	161600	814018570	19970	19970	19970	19970	0
271	20241224	161500	814018570	19970	19970	19970	19970	0
272	20241224	161400	814018570	19970	19970	19970	19970	359
273	20241224	161300	814018570	19970	19970	19970	19970	0
274	20241224	161200	814018570	19970	19970	19970	19970	0
275	20241224	161100	814018570	19970	19970	19970	19970	0
276	20241224	161000	814018570	19970	19970	19970	19970	0
277	20241224	160900	814018570	19970	19970	19970	19970	0
278	20241224	160800	814018570	19970	19970	19970	19970	0
279	20241224	160700	814018570	19970	19970	19970	19970	0
280	20241224	160600	814018570	19970	19970	19970	19970	0
281	20241224	160500	814018570	19970	19970	19970	19970	0
282	20241224	160400	814018570	19970	19970	19970	19970	0
283	20241224	160300	814018570	19970	19970	19970	19970	0
284	20241224	160200	814018570	19970	19970	19970	19970	0
285	20241224	160100	814018570	19970	19970	19970	19970	0
286	20241224	160000	814018570	19970	19970	19970	19970	0
287	20241224	155900	814018570	19970	19970	19970	19970	0
288	20241224	155800	814018570	19970	19970	19970	19970	0
289	20241224	155700	814018570	19970	19970	19970	19970	0
290	20241224	155600	814018570	19970	19970	19970	19970	0
291	20241224	155500	814018570	19970	19970	19970	19970	0
292	20241224	155400	814018570	19970	19970	19970	19970	0
293	20241224	155300	814018570	19970	19970	19970	19970	0
294	20241224	155200	814018570	19970	19970	19970	19970	0
295	20241224	155100	814018570	19970	19970	19970	19970	0
296	20241224	155000	814018570	19970	19970	19970	19970	0
297	20241224	154900	814018570	19970	19970	19970	19970	0
298	20241224	154800	814018570	19970	19970	19970	19970	0
299	20241224	154700	814018570	19970	19970	19970	19970	0
300	20241224	154600	814018570	19970	19970	19970	19970	0
301	20241224	154500	814018570	19970	19970	19970	19970	0
302	20241224	154400	814018570	19970	19970	19970	19970	359
303	20241224	154300	814018570	19970	19970	19970	19970	0
304	20241224	154200	814018570	19970	19970	19970	19970	0
305	20241224	154100	814018570	19970	19970	19970	19970	0
306	20241224	154000	814018570	19970	19970	19970	19970	0
307	20241224	153900	814018570	19970	19970	19970	19970	0
308	20241224	153800	814018570	19970	19970	19970	19970	0
309	20241224	153700	814018570	19970	19970	19970	19970	0
310	20241224	153600	814018570	19970	19970	19970	19970	0
311	20241224	153500	814018570	19970	19970	19970	19970	0
312	20241224	153400	814018570	19970	19970	19970	19970	0
313	20241224	153300	814018570	19970	19970	19970	19970	0
314	20241224	153200	814018570	19970	19970	19970	19970	0
315	20241224	153100	814018570	19970	19970	19970	19970	0
316	20241224	153000	814018570	19970	19970	19970	19970	359
317	20241224	152900	806849340	19970	19970	19970	19970	0
318	20241224	152800	806849340	19970	19970	19970	19970	0
319	20241224	152700	806849340	19970	19970	19970	19970	0
320	20241224	152600	806849340	19970	19970	19970	19970	0
321	20241224	152500	806849340	19970	19970	19970	19970	0
322	20241224	152400	806849340	19970	19970	19970	19970	0
323	20241224	152300	806849340	19970	19970	19970	19970	0
324	20241224	152200	806849340	19970	19970	19970	19970	0
325	20241224	152100	806849340	19970	19970	19970	19970	0
326	20241224	152000	806849340	19970	19970	19970	19970	0
327	20241224	151900	806849340	19970	19970	19970	19970	33
328	20241224	151800	806190330	19970	19960	19970	19960	150
329	20241224	151700	803195590	19960	19980	20050	19960	630
330	20241224	151600	790603940	20050	20050	20100	19980	293
331	20241224	151500	784720870	19980	20000	20050	19980	368
332	20241224	151400	777356230	20000	20000	20050	19990	649
333	20241224	151300	764365660	20000	20000	20100	20000	338
334	20241224	151200	757580460	20000	20000	20100	20000	176
335	20241224	151100	754049410	20100	19990	20100	19990	281
336	20241224	151000	748416650	19990	20100	20100	19990	329
337	20241224	150900	741827010	20000	20100	20100	20000	189
338	20241224	150800	738034660	20000	20050	20100	20000	266
339	20241224	150700	732698910	20000	20000	20050	20000	159
340	20241224	150600	729516260	20050	20000	20100	19990	262
341	20241224	150500	724266260	20050	20000	20050	19990	334
342	20241224	150400	717575020	20000	19990	20000	19990	177
343	20241224	150300	714035280	19990	19990	20000	19990	164
344	20241224	150200	710755540	20000	20100	20100	19990	755
345	20241224	150100	695627670	20000	20000	20100	20000	204
346	20241224	150000	691533970	20050	20050	20100	20000	329
347	20241224	145900	684934620	20050	20100	20100	20000	370
348	20241224	145800	677517720	20000	20000	20100	20000	226
349	20241224	145700	672986020	20000	20000	20100	20000	198
350	20241224	145600	669017170	20050	20050	20050	20000	310
351	20241224	145500	662802970	20000	20000	20050	19990	192
352	20241224	145400	658960450	20050	20050	20050	20000	234
353	20241224	145300	654270700	20000	19990	20000	19990	231
354	20241224	145200	649651410	19990	20000	20100	19990	459
355	20241224	145100	640463860	20000	20000	20100	20000	149
356	20241224	145000	637478810	20050	20050	20100	20000	121
357	20241224	144900	635053810	19990	20000	20100	19990	264
358	20241224	144800	629765640	20000	19990	20050	19990	220
359	20241224	144700	625362720	19990	19990	20000	19980	253
360	20241224	144600	620304050	19980	19970	19990	19970	125
361	20241224	144500	617806670	19970	19960	19980	19960	122
362	20241224	144400	615370430	19960	19950	19960	19950	198
363	20241224	144300	611418740	19950	19970	19970	19950	195
364	20241224	144200	607525730	19960	19960	19970	19960	289
365	20241224	144100	601756100	19960	19950	19970	19950	160
366	20241224	144000	598563300	19940	19940	19950	19940	133
367	20241224	143900	595910340	19940	19950	19950	19940	277
368	20241224	143800	590384610	19950	19950	19950	19940	330
369	20241224	143700	583802040	19950	19940	19950	19940	144
370	20241224	143600	580929770	19950	19950	19950	19940	235
371	20241224	143500	576241780	19940	19940	19950	19940	130
372	20241224	143400	573648690	19940	19950	19950	19940	148
373	20241224	143300	570697150	19940	19930	19940	19930	80
374	20241224	143200	569102080	19930	19940	19950	19930	522
375	20241224	143100	558693260	19950	19950	19950	19940	191
376	20241224	143000	554883720	19950	19960	19990	19940	818
377	20241224	142900	538554500	19940	19940	19960	19940	119
378	20241224	142800	536180570	19950	19950	19960	19940	115
379	20241224	142700	533886300	19940	19950	19960	19930	53
380	20241224	142600	532829530	19930	19930	19950	19930	102
381	20241224	142500	530796000	19930	19930	19940	19930	46
382	20241224	142400	529879150	19940	19930	19940	19930	52
383	20241224	142300	528842650	19940	19940	19940	19940	39
384	20241224	142200	528064990	19960	19940	19960	19930	141
385	20241224	142100	525253320	19940	19940	19950	19940	44
386	20241224	142000	524375860	19940	19960	19970	19940	142
387	20241224	141900	521541790	19960	19960	19960	19950	72
388	20241224	141800	520105070	19960	19950	19960	19950	49
389	20241224	141700	519127400	19950	19950	19960	19950	55
390	20241224	141600	518030000	19970	19970	19970	19950	41
391	20241224	141500	517211770	19950	19950	19970	19950	47
392	20241224	141400	516273920	19950	19950	19960	19950	145
393	20241224	141300	513380120	19950	19960	19970	19950	50
394	20241224	141200	512382310	19970	19960	19970	19960	47
395	20241224	141100	511444120	19970	19960	19980	19960	131
396	20241224	141000	508827250	19960	19980	19980	19960	88
397	20241224	140900	507069950	19980	19970	19990	19970	101
398	20241224	140800	505052770	19990	19980	19990	19970	130
399	20241224	140700	502455630	19980	19980	19990	19980	58
400	20241224	140600	501296610	19990	19990	19990	19980	263
401	20241224	140500	496039940	19990	19990	19990	19990	16
402	20241224	140400	495720100	19990	19990	19990	19980	9
403	20241224	140300	495540210	19980	19990	19990	19980	98
404	20241224	140200	493581210	19990	19990	19990	19990	8
405	20241224	140100	493421290	20000	19980	20000	19980	153
406	20241224	140000	490362770	19980	19990	19990	19980	42
407	20241224	135900	489523220	19990	19980	19990	19980	86
408	20241224	135800	487804750	19990	19990	19990	19980	8
409	20241224	135700	487644850	19990	19980	19990	19980	58
410	20241224	135600	486485450	19990	19990	19990	19990	35
411	20241224	135500	485785800	19980	19980	19980	19980	69
412	20241224	135400	484407180	19980	19980	19980	19980	2
413	20241224	135300	484367220	19980	19990	19990	19980	5
414	20241224	135200	484267280	19990	19990	20000	19990	130
415	20241224	135100	481668430	20000	19980	20000	19980	5
416	20241224	135000	481568470	20000	19980	20000	19980	61
417	20241224	134900	480348510	20000	19980	20000	19980	36
418	20241224	134800	479629050	19980	19990	19990	19970	101
419	20241224	134700	477610720	20000	19990	20000	19990	7
420	20241224	134600	477470740	20000	20000	20000	20000	95
421	20241224	134500	475570740	20000	19990	20000	19990	5
422	20241224	134400	475470760	20000	19990	20000	19990	93
423	20241224	134300	473611440	19990	19990	19990	19990	0
424	20241224	134200	473611440	19990	20000	20000	19990	4
425	20241224	134100	473531470	20000	19990	20000	19990	75
426	20241224	134000	472032200	19990	19990	19990	19990	103
427	20241224	133900	469973230	19990	19990	19990	19990	2
428	20241224	133800	469933250	20050	20050	20050	19990	190
429	20241224	133700	466123870	20050	20000	20050	20000	111
430	20241224	133600	463902470	20000	20050	20050	20000	8
431	20241224	133500	463742270	20000	20050	20050	20000	80
432	20241224	133400	462138370	20000	19990	20000	19990	113
433	20241224	133300	459879040	19990	20000	20000	19990	22
434	20241224	133200	459439060	20000	20000	20000	19990	81
435	20241224	133100	457819080	20000	20000	20000	20000	48
436	20241224	133000	456859080	19990	20000	20000	19990	72
437	20241224	132900	455419770	19990	19990	19990	19990	3
438	20241224	132800	455359800	20000	19990	20000	19990	9
439	20241224	132700	455179880	19990	20000	20000	19990	86
440	20241224	132600	453459890	19990	20000	20000	19990	179
441	20241224	132500	449880580	19990	19990	19990	19990	2
442	20241224	132400	449840600	20000	20000	20000	20000	4
443	20241224	132300	449760600	19990	19990	19990	19990	69
444	20241224	132200	448381290	20000	20000	20000	19990	58
445	20241224	132100	447221310	20000	20000	20000	20000	3
446	20241224	132000	447161310	19990	20000	20000	19990	3
447	20241224	131900	447101330	19990	19990	19990	19990	68
448	20241224	131800	445742010	20000	19990	20000	19990	137
449	20241224	131700	443003360	19980	19990	20000	19980	75
450	20241224	131600	441504020	19990	20000	20000	19990	171
451	20241224	131500	438085710	20000	20000	20000	20000	190
452	20241224	131400	434285710	19990	20000	20000	19990	4
453	20241224	131300	434205730	19990	20000	20000	19990	7
454	20241224	131200	434065750	19990	20000	20000	19990	68
455	20241224	131100	432706420	19990	19990	19990	19990	229
456	20241224	131000	428128710	19980	19990	20000	19980	81
457	20241224	130900	426509520	19990	19990	19990	19990	2
458	20241224	130800	426469540	19980	19990	19990	19980	72
459	20241224	130700	425030950	19990	19980	19990	19980	34
460	20241224	130600	424351310	19980	19990	19990	19980	4
461	20241224	130500	424271370	19980	19990	19990	19980	88
462	20241224	130400	422512930	19990	19990	19990	19980	83
463	20241224	130300	420853780	19990	19990	19990	19980	22
464	20241224	130200	420414050	19990	19990	19990	19990	2
465	20241224	130100	420374070	19990	19980	19990	19980	71
466	20241224	130000	418955470	19980	19990	19990	19980	3
467	20241224	125900	418895520	19990	19990	19990	19990	18
468	20241224	125800	418535700	19990	19990	19990	19980	48
469	20241224	125700	417576200	19990	19990	19990	19990	2
470	20241224	125600	417536220	20000	20050	20050	20000	198
471	20241224	125500	413576070	20000	20000	20000	20000	2
472	20241224	125400	413536070	20000	20000	20000	20000	69
473	20241224	125300	412156070	20050	20050	20050	20050	29
474	20241224	125200	411574620	20000	20050	20050	20000	136
475	20241224	125100	408852970	20000	20000	20000	20000	69
476	20241224	125000	407472970	20000	20000	20050	20000	194
477	20241224	124900	403584020	20000	20000	20000	20000	2
478	20241224	124800	403544020	20000	20000	20000	20000	2
479	20241224	124700	403504020	20000	20000	20000	20000	137
480	20241224	124600	400764020	20000	20000	20000	20000	15
481	20241224	124500	400464020	19990	20000	20000	19990	16
482	20241224	124400	400144040	20000	20000	20000	19990	100
483	20241224	124300	398144060	20050	20050	20050	20050	0
484	20241224	124200	398144060	20050	19990	20050	19990	104
485	20241224	124100	396061180	19990	19980	19990	19980	4
486	20241224	124000	395981240	19990	19990	19990	19990	42
487	20241224	123900	395141660	19990	20000	20000	19990	154
488	20241224	123800	392061680	20000	19980	20000	19980	113
489	20241224	123700	389802800	19990	19990	19990	19990	0
490	20241224	123600	389802800	19990	20000	20000	19980	480
491	20241224	123500	380203510	19980	19980	19980	19980	2
492	20241224	123400	380163550	20000	20000	20000	20000	164
493	20241224	123300	376883550	19980	19980	19980	19980	68
494	20241224	123200	375524910	19990	19970	19990	19970	17
495	20241224	123100	375185120	19980	19980	19980	19980	24
496	20241224	123000	374705600	19970	19980	19980	19970	56
497	20241224	122900	373586740	19970	19970	19970	19970	2
498	20241224	122800	373546800	19990	19970	19990	19970	119
499	20241224	122700	371169350	19960	19990	19990	19960	249
500	20241224	122600	366196500	19990	19990	19990	19990	7
501	20241224	122500	366056570	19980	19980	19990	19980	70
502	20241224	122400	364657960	19980	19990	19990	19980	4
503	20241224	122300	364578020	19990	19980	19990	19960	116
504	20241224	122200	362259800	19980	19960	19980	19960	182
505	20241224	122100	358624150	19980	19970	19980	19970	89
506	20241224	122000	356846580	19960	19960	19960	19960	2
507	20241224	121900	356806660	19960	19960	19960	19960	2
508	20241224	121800	356766740	19970	19980	19980	19970	12
509	20241224	121700	356527000	19980	19990	19990	19960	22
510	20241224	121600	356087270	19990	19990	19990	19980	206
511	20241224	121500	351971210	19980	19980	19980	19980	1
512	20241224	121400	351951230	20000	19980	20000	19980	5
513	20241224	121300	351851310	20000	19960	20000	19960	91
514	20241224	121200	350032910	19980	19970	19980	19970	28
515	20241224	121100	349473690	19970	19970	19980	19970	99
516	20241224	121000	347496470	19970	19970	19970	19950	9
517	20241224	120900	347316780	19980	19970	19980	19970	15
518	20241224	120800	347017160	19980	19960	19980	19960	184
519	20241224	120700	343342490	19970	19970	19970	19960	80
520	20241224	120600	341744910	19970	19970	19970	19970	16
521	20241224	120500	341425390	19970	19970	19970	19960	99
522	20241224	120400	339448380	19970	19960	19970	19960	94
523	20241224	120300	337571890	19960	19960	19960	19960	3
524	20241224	120200	337512010	19960	19970	19970	19960	17
525	20241224	120100	337172540	19970	19960	19970	19960	5
526	20241224	120000	337072710	19980	19960	19980	19960	107
527	20241224	115900	334935750	19970	19980	19980	19970	107
528	20241224	115800	332798240	19980	19980	19980	19970	20
529	20241224	115700	332398660	19980	19970	19980	19970	187
530	20241224	115600	328663100	19970	19980	19980	19970	4
531	20241224	115500	328583200	19970	19970	19970	19970	2
532	20241224	115400	328543260	19970	19970	19970	19970	2
533	20241224	115300	328503320	19980	19990	19990	19980	7
534	20241224	115200	328363430	19980	19990	19990	19980	112
535	20241224	115100	326124580	19990	19980	19990	19970	95
536	20241224	115000	324226370	19980	19990	19990	19970	94
537	20241224	114900	322348840	19970	20000	20000	19970	99
538	20241224	114800	320368940	20000	19990	20000	19970	250
539	20241224	114700	315372370	19990	19990	19990	19990	4
540	20241224	114600	315292410	19970	19980	19990	19970	333
541	20241224	114500	308638360	19980	19980	19980	19970	14
542	20241224	114400	308358680	19980	19980	19980	19970	9
543	20241224	114300	308178870	19970	19970	19970	19970	50
544	20241224	114200	307180370	19960	19960	19960	19960	71
545	20241224	114100	305763210	19970	19970	19970	19970	3
546	20241224	114000	305703300	19960	19960	19980	19960	71
547	20241224	113900	304285880	19960	19980	19980	19940	25
548	20241224	113800	303786720	19960	19980	19980	19940	30
549	20241224	113700	303187520	19960	19960	19960	19960	63
550	20241224	113600	301930040	19940	19960	19960	19940	6
551	20241224	113500	301810340	19970	19940	19970	19940	55
552	20241224	113400	300712230	19960	19960	19960	19960	2
553	20241224	113300	300672310	19940	19980	19990	19940	201
554	20241224	113200	296657890	19990	19940	19990	19940	91
555	20241224	113100	294842740	19940	19940	19940	19940	0
556	20241224	113000	294842740	19940	19940	19960	19940	9
557	20241224	112900	294663160	19930	19930	19960	19920	114
558	20241224	112800	292390590	19930	19950	19950	19930	123
559	20241224	112700	289938110	19940	19940	19950	19940	81
560	20241224	112600	288322790	19940	19950	19950	19940	79
561	20241224	112500	286747370	19950	19940	19950	19940	77
562	20241224	112400	285211810	19940	19940	19960	19940	70
563	20241224	112300	283815710	19940	19940	19960	19940	105
564	20241224	112200	281721260	19940	19970	19970	19940	77
565	20241224	112100	280184580	19960	19960	19980	19950	112
566	20241224	112000	277948320	19960	19960	20000	19960	68
567	20241224	111900	276590880	19980	19960	20000	19960	78
568	20241224	111800	275033440	19960	19980	20000	19960	231
569	20241224	111700	270418890	19960	19990	19990	19960	15
570	20241224	111600	270119340	19980	19970	19980	19960	24
571	20241224	111500	269639890	19960	19990	19990	19960	3
572	20241224	111400	269579980	19960	19950	20000	19950	443
573	20241224	111300	260735770	19960	19950	19960	19950	5
574	20241224	111200	260636000	19950	19950	19950	19950	0
575	20241224	111100	260636000	19950	19960	19960	19950	3
576	20241224	111000	260576130	19980	19980	19990	19950	106
577	20241224	110900	258457840	20000	20000	20000	20000	23
578	20241224	110800	257997840	20000	19980	20000	19970	321
579	20241224	110700	251584190	19980	19950	19980	19950	142
580	20241224	110600	248750720	19960	19950	19960	19950	125
581	20241224	110500	246256720	19950	19970	19970	19950	29
582	20241224	110400	245677640	19970	19960	19970	19950	5
583	20241224	110300	245577830	19970	19970	19970	19970	0
584	20241224	110200	245577830	19970	19970	19980	19970	27
585	20241224	110100	245038600	19990	19990	20000	19970	230
586	20241224	110000	240442760	19990	19990	19990	19990	1
587	20241224	105900	240422770	19990	19960	19990	19950	389
588	20241224	105800	232654980	19960	19910	19960	19900	819
589	20241224	105700	216327430	19930	19890	19930	19890	523
590	20241224	105600	205920360	19890	19900	19900	19890	179
591	20241224	105500	202359080	19900	19900	19900	19890	38
592	20241224	105400	201602910	19900	19900	19900	19890	151
593	20241224	105300	198598080	19900	19890	19900	19890	37
594	20241224	105200	197861810	19900	19900	19900	19890	89
595	20241224	105100	196091410	19900	19900	19900	19890	6
596	20241224	105000	195972040	19890	19890	19890	19890	29
597	20241224	104900	195395230	19890	19880	19900	19880	76
598	20241224	104800	193884230	19890	19880	19890	19870	77
599	20241224	104700	192353730	19890	19880	19890	19880	81
600	20241224	104600	190743310	19870	19880	19880	19870	19
601	20241224	104500	190365620	19880	19880	19900	19870	115
602	20241224	104400	188079260	19880	19880	19880	19880	4
603	20241224	104300	187999740	19870	19870	19870	19870	3
604	20241224	104200	187940130	19880	19870	19880	19870	10
605	20241224	104100	187741360	19890	19890	19890	19890	2
606	20241224	104000	187701580	19870	19900	19900	19870	4
607	20241224	103900	187622050	19900	19880	19900	19870	99
608	20241224	103800	185653350	19880	19880	19880	19870	90
609	20241224	103700	183864850	19870	19880	19880	19870	42
610	20241224	103600	183029920	19880	19880	19880	19870	17
611	20241224	103500	182691990	19880	19880	19880	19880	1
612	20241224	103400	182672110	19870	19880	19880	19870	105
613	20241224	103300	180585400	19880	19880	19880	19870	16
614	20241224	103200	180267400	19870	19880	19880	19870	49
615	20241224	103100	179293320	19880	19900	19900	19880	19
616	20241224	103000	178915280	19900	19900	19900	19890	74
617	20241224	102900	177443210	19890	19900	19900	19890	885
618	20241224	102800	159831920	19910	19910	19910	19910	0
619	20241224	102700	159831920	19910	19920	19920	19910	25
620	20241224	102600	159334140	19910	19920	19920	19910	103
621	20241224	102500	157283400	19940	19910	19940	19910	183
622	20241224	102400	153639130	19900	19900	19910	19900	89
623	20241224	102300	151867840	19900	19900	19900	19900	3
624	20241224	102200	151808140	19910	19910	19910	19910	2
625	20241224	102100	151768320	19910	19900	19910	19900	5
626	20241224	102000	151668800	19920	19900	19920	19900	4
627	20241224	101900	151589180	19940	19910	19940	19910	333
628	20241224	101800	144957810	19910	19900	19910	19900	6
629	20241224	101700	144838380	19910	19910	19910	19900	24
630	20241224	101600	144360570	19910	19910	19910	19900	111
631	20241224	101500	142151230	19910	19910	19920	19910	76
632	20241224	101400	140637900	19910	19920	19920	19910	6
633	20241224	101300	140518410	19920	19920	19920	19910	97
634	20241224	101200	138586840	19910	19910	19920	19910	23
635	20241224	101100	138128800	19910	19910	19910	19910	3
636	20241224	101000	138069070	19920	19910	19920	19910	6
637	20241224	100900	137949580	19930	19940	19940	19930	31
638	20241224	100800	137331730	19930	19940	19940	19910	37
639	20241224	100700	136594040	19940	19910	19940	19910	100
640	20241224	100600	134601630	19920	19920	19920	19920	12
641	20241224	100500	134362590	19930	19930	19930	19900	1330
642	20241224	100400	107877200	19930	19920	19930	19920	6
643	20241224	100300	107757650	19930	19930	19930	19930	4
644	20241224	100200	107677930	19920	19930	19930	19920	414
645	20241224	100100	99430220	19930	19930	19930	19920	49
646	20241224	100000	98453680	19930	19930	19930	19930	17
647	20241224	095900	98114870	19920	19940	19940	19920	55
648	20241224	095800	97018740	19940	19950	19950	19920	962
649	20241224	095700	77837490	19950	19960	19960	19950	12
650	20241224	095600	77598040	19950	19950	19950	19950	19
651	20241224	095500	77218990	19950	19940	19950	19940	88
652	20241224	095400	75464090	19940	19940	19940	19940	0
653	20241224	095300	75464090	19940	19940	19940	19940	138
654	20241224	095200	72712370	19940	19930	19940	19930	4
655	20241224	095100	72632640	19940	19940	19940	19940	3
656	20241224	095000	72572820	19950	19950	19950	19940	13
657	20241224	094900	72313500	19940	19950	19950	19940	18
658	20241224	094800	71954430	19950	19940	19950	19940	4
659	20241224	094700	71874660	19960	19960	19960	19960	2
660	20241224	094600	71834740	19930	19940	19950	19930	84
661	20241224	094500	70159880	19930	19940	19940	19930	13
662	20241224	094400	69900690	19940	19950	19950	19940	72
663	20241224	094300	68464950	19950	19940	19950	19940	4
664	20241224	094200	68385180	19940	19950	19950	19940	8
665	20241224	094100	68225610	19950	19950	19950	19940	101
666	20241224	094000	66211330	19940	19950	19950	19940	5
667	20241224	093900	66111610	19950	19950	19950	19940	19
668	20241224	093800	65732590	19950	19950	19950	19950	5
669	20241224	093700	65632840	19950	19970	19970	19950	133
670	20241224	093600	62978980	19970	19970	19970	19950	10
671	20241224	093500	62779340	19970	19950	19970	19950	304
672	20241224	093400	56714400	19940	19960	19960	19940	57
673	20241224	093300	55577130	19960	19960	19970	19960	11
674	20241224	093200	55357550	19960	19970	19970	19960	12
675	20241224	093100	55117960	19960	19960	19960	19960	0
676	20241224	093000	55117960	19960	19960	19970	19950	146
677	20241224	092900	52204630	19960	19960	19960	19960	51
678	20241224	092800	51186670	19970	19970	19970	19970	0
679	20241224	092700	51186670	19970	19960	19970	19960	4
680	20241224	092600	51106800	19970	19980	19980	19960	127
681	20241224	092500	48570890	19990	19990	19990	19990	0
682	20241224	092400	48570890	19990	19980	19990	19970	207
683	20241224	092300	44435660	19980	19980	19980	19960	92
684	20241224	092200	42598820	19980	19950	19980	19950	254
685	20241224	092100	37530250	19950	19950	19950	19950	27
686	20241224	092000	36991600	19970	19970	19970	19970	2
687	20241224	091900	36951660	19970	19970	19970	19970	4
688	20241224	091800	36871780	19970	19970	19970	19970	19
689	20241224	091700	36492350	19970	19970	19970	19970	7
690	20241224	091600	36352560	19970	19960	19970	19960	28
691	20241224	091500	35793630	19960	19960	19960	19960	30
692	20241224	091400	35194830	19960	19960	19960	19960	0
693	20241224	091300	35194830	19960	19960	19960	19960	2
694	20241224	091200	35154910	19920	19980	19980	19850	1039
695	20241224	091100	14443150	19990	19980	19990	19980	42
696	20241224	091000	13603890	19990	20050	20050	19990	346
697	20241224	090900	6683850	20100	20100	20100	20100	0
698	20241224	090800	6683850	20100	20100	20100	20100	4
699	20241224	090700	6603450	20100	20100	20100	20100	16
700	20241224	090600	6281850	20100	20100	20100	20100	1
701	20241224	090500	6261750	20000	20000	20000	20000	0
702	20241224	090400	6261750	20000	20000	20000	20000	10
703	20241224	090300	6061750	20000	20100	20100	20000	109
704	20241224	090200	3872750	20000	20050	20050	20000	95
705	20241224	090100	1968650	20000	20000	20000	20000	0
706	20241224	090000	1968650	20000	20100	20100	20000	98