KissMeData/095660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	654293220	19810	19810	19810	19810	638
3	20241224	200600	654293220	19810	19810	19810	19810	0
4	20241224	200500	654293220	19810	19810	19810	19810	0
5	20241224	200400	654293220	19810	19810	19810	19810	0
6	20241224	200300	654293220	19810	19810	19810	19810	0
7	20241224	200200	654293220	19810	19810	19810	19810	0
8	20241224	200100	654293220	19810	19810	19810	19810	0
9	20241224	200000	654293220	19810	19810	19810	19810	0
10	20241224	195900	654293220	19810	19810	19810	19810	0
11	20241224	195800	654293220	19810	19810	19810	19810	0
12	20241224	195700	654293220	19810	19810	19810	19810	0
13	20241224	195600	654293220	19810	19810	19810	19810	0
14	20241224	195500	654293220	19810	19810	19810	19810	0
15	20241224	195400	654293220	19810	19810	19810	19810	0
16	20241224	195300	654293220	19810	19810	19810	19810	0
17	20241224	195200	654293220	19810	19810	19810	19810	0
18	20241224	195100	654293220	19810	19810	19810	19810	0
19	20241224	195000	654293220	19810	19810	19810	19810	0
20	20241224	194900	654293220	19810	19810	19810	19810	0
21	20241224	194800	654293220	19810	19810	19810	19810	0
22	20241224	194700	654293220	19810	19810	19810	19810	0
23	20241224	194600	654293220	19810	19810	19810	19810	0
24	20241224	194500	654293220	19810	19810	19810	19810	0
25	20241224	194400	654293220	19810	19810	19810	19810	0
26	20241224	194300	654293220	19810	19810	19810	19810	0
27	20241224	194200	654293220	19810	19810	19810	19810	0
28	20241224	194100	654293220	19810	19810	19810	19810	0
29	20241224	194000	654293220	19810	19810	19810	19810	0
30	20241224	193900	654293220	19810	19810	19810	19810	0
31	20241224	193800	654293220	19810	19810	19810	19810	0
32	20241224	193700	654293220	19810	19810	19810	19810	638
33	20241224	193600	654293220	19810	19810	19810	19810	0
34	20241224	193500	654293220	19810	19810	19810	19810	0
35	20241224	193400	654293220	19810	19810	19810	19810	0
36	20241224	193300	654293220	19810	19810	19810	19810	0
37	20241224	193200	654293220	19810	19810	19810	19810	0
38	20241224	193100	654293220	19810	19810	19810	19810	0
39	20241224	193000	654293220	19810	19810	19810	19810	0
40	20241224	192900	654293220	19810	19810	19810	19810	0
41	20241224	192800	654293220	19810	19810	19810	19810	0
42	20241224	192700	654293220	19810	19810	19810	19810	0
43	20241224	192600	654293220	19810	19810	19810	19810	0
44	20241224	192500	654293220	19810	19810	19810	19810	0
45	20241224	192400	654293220	19810	19810	19810	19810	0
46	20241224	192300	654293220	19810	19810	19810	19810	0
47	20241224	192200	654293220	19810	19810	19810	19810	0
48	20241224	192100	654293220	19810	19810	19810	19810	0
49	20241224	192000	654293220	19810	19810	19810	19810	0
50	20241224	191900	654293220	19810	19810	19810	19810	0
51	20241224	191800	654293220	19810	19810	19810	19810	0
52	20241224	191700	654293220	19810	19810	19810	19810	0
53	20241224	191600	654293220	19810	19810	19810	19810	0
54	20241224	191500	654293220	19810	19810	19810	19810	0
55	20241224	191400	654293220	19810	19810	19810	19810	0
56	20241224	191300	654293220	19810	19810	19810	19810	0
57	20241224	191200	654293220	19810	19810	19810	19810	0
58	20241224	191100	654293220	19810	19810	19810	19810	0
59	20241224	191000	654293220	19810	19810	19810	19810	0
60	20241224	190900	654293220	19810	19810	19810	19810	0
61	20241224	190800	654293220	19810	19810	19810	19810	0
62	20241224	190700	654293220	19810	19810	19810	19810	638
63	20241224	190600	654293220	19810	19810	19810	19810	0
64	20241224	190500	654293220	19810	19810	19810	19810	0
65	20241224	190400	654293220	19810	19810	19810	19810	0
66	20241224	190300	654293220	19810	19810	19810	19810	0
67	20241224	190200	654293220	19810	19810	19810	19810	0
68	20241224	190100	654293220	19810	19810	19810	19810	0
69	20241224	190000	654293220	19810	19810	19810	19810	0
70	20241224	185900	654293220	19810	19810	19810	19810	0
71	20241224	185800	654293220	19810	19810	19810	19810	0
72	20241224	185700	654293220	19810	19810	19810	19810	0
73	20241224	185600	654293220	19810	19810	19810	19810	0
74	20241224	185500	654293220	19810	19810	19810	19810	0
75	20241224	185400	654293220	19810	19810	19810	19810	0
76	20241224	185300	654293220	19810	19810	19810	19810	0
77	20241224	185200	654293220	19810	19810	19810	19810	0
78	20241224	185100	654293220	19810	19810	19810	19810	0
79	20241224	185000	654293220	19810	19810	19810	19810	0
80	20241224	184900	654293220	19810	19810	19810	19810	0
81	20241224	184800	654293220	19810	19810	19810	19810	0
82	20241224	184700	654293220	19810	19810	19810	19810	0
83	20241224	184600	654293220	19810	19810	19810	19810	0
84	20241224	184500	654293220	19810	19810	19810	19810	0
85	20241224	184400	654293220	19810	19810	19810	19810	0
86	20241224	184300	654293220	19810	19810	19810	19810	0
87	20241224	184200	654293220	19810	19810	19810	19810	0
88	20241224	184100	654293220	19810	19810	19810	19810	0
89	20241224	184000	654293220	19810	19810	19810	19810	0
90	20241224	183900	654293220	19810	19810	19810	19810	0
91	20241224	183800	654293220	19810	19810	19810	19810	0
92	20241224	183700	654293220	19810	19810	19810	19810	638
93	20241224	183600	654293220	19810	19810	19810	19810	0
94	20241224	183500	654293220	19810	19810	19810	19810	0
95	20241224	183400	654293220	19810	19810	19810	19810	0
96	20241224	183300	654293220	19810	19810	19810	19810	0
97	20241224	183200	654293220	19810	19810	19810	19810	0
98	20241224	183100	654293220	19810	19810	19810	19810	0
99	20241224	183000	654293220	19810	19810	19810	19810	0
100	20241224	182900	654293220	19810	19810	19810	19810	0
101	20241224	182800	654293220	19810	19810	19810	19810	0
102	20241224	182700	654293220	19810	19810	19810	19810	0
103	20241224	182600	654293220	19810	19810	19810	19810	0
104	20241224	182500	654293220	19810	19810	19810	19810	0
105	20241224	182400	654293220	19810	19810	19810	19810	0
106	20241224	182300	654293220	19810	19810	19810	19810	0
107	20241224	182200	654293220	19810	19810	19810	19810	0
108	20241224	182100	654293220	19810	19810	19810	19810	0
109	20241224	182000	654293220	19810	19810	19810	19810	0
110	20241224	181900	654293220	19810	19810	19810	19810	0
111	20241224	181800	654293220	19810	19810	19810	19810	0
112	20241224	181700	654293220	19810	19810	19810	19810	0
113	20241224	181600	654293220	19810	19810	19810	19810	0
114	20241224	181500	654293220	19810	19810	19810	19810	0
115	20241224	181400	654293220	19810	19810	19810	19810	0
116	20241224	181300	654293220	19810	19810	19810	19810	0
117	20241224	181200	654293220	19810	19810	19810	19810	0
118	20241224	181100	654293220	19810	19810	19810	19810	0
119	20241224	181000	654293220	19810	19810	19810	19810	0
120	20241224	180900	654293220	19810	19810	19810	19810	0
121	20241224	180800	654293220	19810	19810	19810	19810	0
122	20241224	180700	654293220	19810	19810	19810	19810	638
123	20241224	180600	654293220	19810	19810	19810	19810	0
124	20241224	180500	654293220	19810	19810	19810	19810	0
125	20241224	180400	654293220	19810	19810	19810	19810	0
126	20241224	180300	654293220	19810	19810	19810	19810	0
127	20241224	180200	654293220	19810	19810	19810	19810	0
128	20241224	180100	654293220	19810	19810	19810	19810	0
129	20241224	180000	654293220	19810	19810	19810	19810	0
130	20241224	175900	654293220	19810	19810	19810	19810	0
131	20241224	175800	654293220	19810	19810	19810	19810	0
132	20241224	175700	654293220	19810	19810	19810	19810	0
133	20241224	175600	654293220	19810	19810	19810	19810	0
134	20241224	175500	654293220	19810	19810	19810	19810	0
135	20241224	175400	654293220	19810	19810	19810	19810	0
136	20241224	175300	654293220	19810	19810	19810	19810	0
137	20241224	175200	654293220	19810	19810	19810	19810	0
138	20241224	175100	654293220	19810	19810	19810	19810	0
139	20241224	175000	654293220	19810	19810	19810	19810	0
140	20241224	174900	654293220	19810	19810	19810	19810	0
141	20241224	174800	654293220	19810	19810	19810	19810	0
142	20241224	174700	654293220	19810	19810	19810	19810	0
143	20241224	174600	654293220	19810	19810	19810	19810	0
144	20241224	174500	654293220	19810	19810	19810	19810	0
145	20241224	174400	654293220	19810	19810	19810	19810	0
146	20241224	174300	654293220	19810	19810	19810	19810	0
147	20241224	174200	654293220	19810	19810	19810	19810	0
148	20241224	174100	654293220	19810	19810	19810	19810	0
149	20241224	174000	654293220	19810	19810	19810	19810	0
150	20241224	173900	654293220	19810	19810	19810	19810	0
151	20241224	173800	654293220	19810	19810	19810	19810	0
152	20241224	173700	654293220	19810	19810	19810	19810	638
153	20241224	173600	654293220	19810	19810	19810	19810	0
154	20241224	173500	654293220	19810	19810	19810	19810	0
155	20241224	173400	654293220	19810	19810	19810	19810	0
156	20241224	173300	654293220	19810	19810	19810	19810	0
157	20241224	173200	654293220	19810	19810	19810	19810	0
158	20241224	173100	654293220	19810	19810	19810	19810	0
159	20241224	173000	654293220	19810	19810	19810	19810	0
160	20241224	172900	654293220	19810	19810	19810	19810	0
161	20241224	172800	654293220	19810	19810	19810	19810	0
162	20241224	172700	654293220	19810	19810	19810	19810	0
163	20241224	172600	654293220	19810	19810	19810	19810	0
164	20241224	172500	654293220	19810	19810	19810	19810	0
165	20241224	172400	654293220	19810	19810	19810	19810	0
166	20241224	172300	654293220	19810	19810	19810	19810	0
167	20241224	172200	654293220	19810	19810	19810	19810	0
168	20241224	172100	654293220	19810	19810	19810	19810	0
169	20241224	172000	654293220	19810	19810	19810	19810	0
170	20241224	171900	654293220	19810	19810	19810	19810	0
171	20241224	171800	654293220	19810	19810	19810	19810	0
172	20241224	171700	654293220	19810	19810	19810	19810	0
173	20241224	171600	654293220	19810	19810	19810	19810	0
174	20241224	171500	654293220	19810	19810	19810	19810	0
175	20241224	171400	654293220	19810	19810	19810	19810	0
176	20241224	171300	654293220	19810	19810	19810	19810	0
177	20241224	171200	654293220	19810	19810	19810	19810	0
178	20241224	171100	654293220	19810	19810	19810	19810	0
179	20241224	171000	654293220	19810	19810	19810	19810	0
180	20241224	170900	654293220	19810	19810	19810	19810	0
181	20241224	170800	654293220	19810	19810	19810	19810	0
182	20241224	170700	654293220	19810	19810	19810	19810	638
183	20241224	170600	654293220	19810	19810	19810	19810	0
184	20241224	170500	654293220	19810	19810	19810	19810	0
185	20241224	170400	654293220	19810	19810	19810	19810	0
186	20241224	170300	654293220	19810	19810	19810	19810	0
187	20241224	170200	654293220	19810	19810	19810	19810	0
188	20241224	170100	654293220	19810	19810	19810	19810	0
189	20241224	170000	654293220	19810	19810	19810	19810	0
190	20241224	165900	654293220	19810	19810	19810	19810	0
191	20241224	165800	654293220	19810	19810	19810	19810	0
192	20241224	165700	654293220	19810	19810	19810	19810	0
193	20241224	165600	654293220	19810	19810	19810	19810	0
194	20241224	165500	654293220	19810	19810	19810	19810	0
195	20241224	165400	654293220	19810	19810	19810	19810	0
196	20241224	165300	654293220	19810	19810	19810	19810	0
197	20241224	165200	654293220	19810	19810	19810	19810	0
198	20241224	165100	654293220	19810	19810	19810	19810	0
199	20241224	165000	654293220	19810	19810	19810	19810	0
200	20241224	164900	654293220	19810	19810	19810	19810	0
201	20241224	164800	654293220	19810	19810	19810	19810	0
202	20241224	164700	654293220	19810	19810	19810	19810	0
203	20241224	164600	654293220	19810	19810	19810	19810	0
204	20241224	164500	654293220	19810	19810	19810	19810	0
205	20241224	164400	654293220	19810	19810	19810	19810	0
206	20241224	164300	654293220	19810	19810	19810	19810	0
207	20241224	164200	654293220	19810	19810	19810	19810	0
208	20241224	164100	654293220	19810	19810	19810	19810	0
209	20241224	164000	654293220	19810	19810	19810	19810	0
210	20241224	163900	654293220	19810	19810	19810	19810	0
211	20241224	163800	654293220	19810	19810	19810	19810	0
212	20241224	163700	654293220	19810	19810	19810	19810	638
213	20241224	163600	654293220	19810	19810	19810	19810	0
214	20241224	163500	654293220	19810	19810	19810	19810	0
215	20241224	163400	654293220	19810	19810	19810	19810	0
216	20241224	163300	654293220	19810	19810	19810	19810	0
217	20241224	163200	654293220	19810	19810	19810	19810	0
218	20241224	163100	654293220	19810	19810	19810	19810	0
219	20241224	163000	654293220	19810	19810	19810	19810	0
220	20241224	162900	654293220	19810	19810	19810	19810	0
221	20241224	162800	654293220	19810	19810	19810	19810	0
222	20241224	162700	654293220	19810	19810	19810	19810	0
223	20241224	162600	654293220	19810	19810	19810	19810	0
224	20241224	162500	654293220	19810	19810	19810	19810	0
225	20241224	162400	654293220	19810	19810	19810	19810	0
226	20241224	162300	654293220	19810	19810	19810	19810	0
227	20241224	162200	654293220	19810	19810	19810	19810	0
228	20241224	162100	654293220	19810	19810	19810	19810	0
229	20241224	162000	654293220	19810	19810	19810	19810	0
230	20241224	161900	654293220	19810	19810	19810	19810	0
231	20241224	161800	654293220	19810	19810	19810	19810	0
232	20241224	161700	654293220	19810	19810	19810	19810	0
233	20241224	161600	654293220	19810	19810	19810	19810	0
234	20241224	161500	654293220	19810	19810	19810	19810	0
235	20241224	161400	654293220	19810	19810	19810	19810	0
236	20241224	161300	654293220	19810	19810	19810	19810	0
237	20241224	161200	654293220	19810	19810	19810	19810	0
238	20241224	161100	654293220	19810	19810	19810	19810	0
239	20241224	161000	654293220	19810	19810	19810	19810	0
240	20241224	160900	654293220	19810	19810	19810	19810	0
241	20241224	160800	654293220	19810	19810	19810	19810	0
242	20241224	160700	654293220	19810	19810	19810	19810	638
243	20241224	160600	654293220	19810	19810	19810	19810	0
244	20241224	160500	654293220	19810	19810	19810	19810	0
245	20241224	160400	654293220	19810	19810	19810	19810	0
246	20241224	160300	654293220	19810	19810	19810	19810	0
247	20241224	160200	654293220	19810	19810	19810	19810	0
248	20241224	160100	654293220	19810	19810	19810	19810	0
249	20241224	160000	654293220	19810	19810	19810	19810	0
250	20241224	155900	654293220	19810	19810	19810	19810	0
251	20241224	155800	654293220	19810	19810	19810	19810	0
252	20241224	155700	654293220	19810	19810	19810	19810	0
253	20241224	155600	654293220	19810	19810	19810	19810	0
254	20241224	155500	654293220	19810	19810	19810	19810	0
255	20241224	155400	654293220	19810	19810	19810	19810	0
256	20241224	155300	654293220	19810	19810	19810	19810	0
257	20241224	155200	654293220	19810	19810	19810	19810	0
258	20241224	155100	654293220	19810	19810	19810	19810	0
259	20241224	155000	654293220	19810	19810	19810	19810	0
260	20241224	154900	654293220	19810	19810	19810	19810	0
261	20241224	154800	654293220	19810	19810	19810	19810	0
262	20241224	154700	654293220	19810	19810	19810	19810	0
263	20241224	154600	654293220	19810	19810	19810	19810	0
264	20241224	154500	654293220	19810	19810	19810	19810	0
265	20241224	154400	654293220	19810	19810	19810	19810	0
266	20241224	154300	654293220	19810	19810	19810	19810	0
267	20241224	154200	654293220	19810	19810	19810	19810	0
268	20241224	154100	654293220	19810	19810	19810	19810	0
269	20241224	154000	654293220	19810	19810	19810	19810	0
270	20241224	153900	654293220	19810	19810	19810	19810	0
271	20241224	153800	654293220	19810	19810	19810	19810	0
272	20241224	153700	654293220	19810	19810	19810	19810	638
273	20241224	153600	654293220	19810	19810	19810	19810	0
274	20241224	153500	654293220	19810	19810	19810	19810	0
275	20241224	153400	654293220	19810	19810	19810	19810	0
276	20241224	153300	654293220	19810	19810	19810	19810	0
277	20241224	153200	654293220	19810	19810	19810	19810	0
278	20241224	153100	654293220	19810	19810	19810	19810	0
279	20241224	153000	654293220	19810	19810	19810	19810	638
280	20241224	152900	641654440	19820	19820	19820	19820	0
281	20241224	152800	641654440	19820	19820	19820	19820	0
282	20241224	152700	641654440	19820	19820	19820	19820	0
283	20241224	152600	641654440	19820	19820	19820	19820	0
284	20241224	152500	641654440	19820	19820	19820	19820	0
285	20241224	152400	641654440	19820	19820	19820	19820	0
286	20241224	152300	641654440	19820	19820	19820	19820	0
287	20241224	152200	641654440	19820	19820	19820	19820	0
288	20241224	152100	641654440	19820	19820	19820	19820	0
289	20241224	152000	641654440	19820	19820	19820	19820	0
290	20241224	151900	641654440	19820	19810	19820	19810	72
291	20241224	151800	640227940	19810	19800	19810	19800	55
292	20241224	151700	639138930	19800	19800	19800	19800	24
293	20241224	151600	638663730	19800	19810	19810	19800	72
294	20241224	151500	637238120	19800	19770	19800	19760	153
295	20241224	151400	634213660	19760	19770	19770	19760	209
296	20241224	151300	630081760	19760	19760	19760	19760	0
297	20241224	151200	630081760	19760	19760	19760	19760	3
298	20241224	151100	630022480	19750	19750	19750	19750	0
299	20241224	151000	630022480	19750	19750	19750	19750	68
300	20241224	150900	628679480	19760	19760	19760	19760	0
301	20241224	150800	628679480	19760	19770	19770	19760	20
302	20241224	150700	628284270	19770	19770	19770	19750	110
303	20241224	150600	626110650	19840	19840	19840	19840	56
304	20241224	150500	624999610	19840	19810	19850	19750	1276
305	20241224	150400	599765570	19800	19800	19800	19800	4
306	20241224	150300	599686370	19800	19810	19810	19800	89
307	20241224	150200	597923700	19810	19810	19810	19810	43
308	20241224	150100	597071870	19810	19810	19810	19810	25
309	20241224	150000	596576620	19810	19810	19810	19810	50
310	20241224	145900	595586120	19820	19810	19820	19810	38
311	20241224	145800	594832990	19820	19820	19820	19820	17
312	20241224	145700	594496050	19820	19820	19820	19820	20
313	20241224	145600	594099650	19810	19840	19840	19810	118
314	20241224	145500	591759610	19850	19850	19850	19850	15
315	20241224	145400	591461860	19850	19850	19850	19850	21
316	20241224	145300	591045010	19850	19850	19850	19850	14
317	20241224	145200	590767110	19850	19850	19850	19840	18
318	20241224	145100	590409970	19840	19840	19840	19830	65
319	20241224	145000	589120380	19840	19840	19840	19840	17
320	20241224	144900	588783100	19840	19840	19840	19840	12
321	20241224	144800	588545020	19840	19840	19840	19840	32
322	20241224	144700	587910140	19840	19840	19840	19840	13
323	20241224	144600	587652220	19840	19830	19840	19820	69
324	20241224	144500	586283930	19830	19820	19830	19820	56
325	20241224	144400	585173880	19840	19840	19840	19840	17
326	20241224	144300	584836600	19840	19820	19840	19820	122
327	20241224	144200	582418300	19820	19820	19820	19820	12
328	20241224	144100	582180460	19820	19820	19820	19820	15
329	20241224	144000	581883160	19820	19820	19820	19820	14
330	20241224	143900	581605680	19820	19840	19840	19820	51
331	20241224	143800	580594380	19840	19840	19840	19840	20
332	20241224	143700	580197580	19830	19840	19840	19830	80
333	20241224	143600	578610980	19840	19850	19850	19840	67
334	20241224	143500	577281160	19840	19840	19840	19840	1
335	20241224	143400	577261320	19830	19830	19830	19830	1
336	20241224	143300	577241490	19830	19830	19830	19830	44
337	20241224	143200	576368970	19820	19820	19820	19820	1
338	20241224	143100	576349150	19840	19820	19840	19820	359
339	20241224	143000	569233500	19820	19900	19900	19820	2760
340	20241224	142900	514392010	19890	19890	19890	19890	15
341	20241224	142800	514093660	19890	19890	19890	19890	13
342	20241224	142700	513835090	19890	19890	19890	19890	18
343	20241224	142600	513477070	19880	19880	19890	19880	70
344	20241224	142500	512084980	19870	19860	19870	19860	21
345	20241224	142400	511667760	19860	19860	19860	19860	12
346	20241224	142300	511429440	19860	19860	19860	19860	39
347	20241224	142200	510654900	19860	19840	19860	19840	38
348	20241224	142100	509900560	19830	19830	19830	19830	2
349	20241224	142000	509860900	19830	19830	19830	19830	14
350	20241224	141900	509583280	19830	19830	19830	19830	15
351	20241224	141800	509285830	19830	19830	19830	19830	64
352	20241224	141700	508016710	19830	19830	19830	19830	17
353	20241224	141600	507679600	19820	19820	19820	19820	11
354	20241224	141500	507461580	19820	19820	19820	19820	131
355	20241224	141400	504865160	19830	19830	19830	19820	88
356	20241224	141300	503120750	19830	19830	19830	19830	31
357	20241224	141200	502506020	19830	19830	19830	19830	23
358	20241224	141100	502049930	19830	19830	19830	19830	16
359	20241224	141000	501732650	19830	19830	19830	19830	17
360	20241224	140900	501395540	19830	19820	19830	19820	26
361	20241224	140800	500880060	19830	19830	19830	19830	13
362	20241224	140700	500622270	19820	19830	19830	19820	126
363	20241224	140600	498124780	19830	19820	19830	19820	13
364	20241224	140500	497867000	19830	19820	19830	19820	48
365	20241224	140400	496915460	19820	19850	19850	19820	497
366	20241224	140300	487063770	19850	19860	19860	19850	40
367	20241224	140200	486269620	19860	19860	19860	19860	14
368	20241224	140100	485991580	19860	19860	19860	19850	68
369	20241224	140000	484641600	19860	19860	19860	19860	12
370	20241224	135900	484403280	19850	19850	19850	19850	2
371	20241224	135800	484363580	19840	19850	19860	19840	111
372	20241224	135700	482159510	19840	19880	19880	19840	872
373	20241224	135600	464844880	19890	19890	19890	19890	14
374	20241224	135500	464566420	19890	19890	19890	19890	17
375	20241224	135400	464228290	19890	19880	19890	19880	36
376	20241224	135300	463512470	19880	19890	19890	19880	29
377	20241224	135200	462935790	19890	19870	19890	19870	30
378	20241224	135100	462339430	19870	19870	19870	19870	12
379	20241224	135000	462100990	19870	19870	19880	19870	163
380	20241224	134900	458861890	19870	19870	19870	19870	12
381	20241224	134800	458623450	19870	19880	19880	19870	39
382	20241224	134700	457848360	19880	19880	19880	19880	57
383	20241224	134600	456715200	19890	19890	19890	19890	15
384	20241224	134500	456416850	19890	19880	19890	19880	66
385	20241224	134400	455104270	19870	19880	19880	19870	41
386	20241224	134300	454289450	19870	19870	19870	19870	14
387	20241224	134200	454011270	19860	19890	19890	19860	104
388	20241224	134100	451944260	19890	19890	19890	19890	15
389	20241224	134000	451645910	19880	19880	19880	19880	17
390	20241224	133900	451307950	19880	19880	19880	19880	12
391	20241224	133800	451069390	19880	19880	19880	19880	15
392	20241224	133700	450771190	19880	19890	19890	19870	73
393	20241224	133600	449319690	19890	19890	19890	19890	15
394	20241224	133500	449021340	19890	19890	19890	19890	14
395	20241224	133400	448742880	19880	19880	19880	19880	11
396	20241224	133300	448524200	19880	19880	19880	19880	14
397	20241224	133200	448245880	19870	19870	19870	19870	15
398	20241224	133100	447947830	19870	19870	19870	19870	14
399	20241224	133000	447669650	19840	19870	19870	19840	42
400	20241224	132900	446835690	19850	19900	19900	19850	106
401	20241224	132800	444729540	19890	19890	19890	19890	23
402	20241224	132700	444272070	19890	19880	19890	19880	39
403	20241224	132600	443496380	19880	19880	19880	19880	18
404	20241224	132500	443138540	19880	19880	19880	19880	13
405	20241224	132400	442880100	19890	19840	19890	19840	45
406	20241224	132300	441986730	19840	19840	19840	19840	27
407	20241224	132200	441451050	19840	19840	19840	19840	28
408	20241224	132100	440895530	19840	19840	19840	19840	7
409	20241224	132000	440756650	19840	19840	19840	19840	0
410	20241224	131900	440756650	19840	19830	19840	19830	2
411	20241224	131800	440716980	19830	19830	19830	19830	26
412	20241224	131700	440201400	19840	19840	19840	19830	5
413	20241224	131600	440102220	19830	19820	19840	19820	258
414	20241224	131500	434988220	19820	19820	19820	19820	0
415	20241224	131400	434988220	19820	19820	19820	19820	44
416	20241224	131300	434116140	19810	19820	19820	19810	36
417	20241224	131200	433402710	19830	19830	19830	19830	64
418	20241224	131100	432133590	19840	19840	19840	19840	12
419	20241224	131000	431895510	19840	19840	19840	19840	5
420	20241224	130900	431796310	19840	19840	19840	19840	10
421	20241224	130800	431597910	19840	19840	19840	19840	7
422	20241224	130700	431459030	19840	19840	19840	19840	11
423	20241224	130600	431240790	19840	19840	19840	19840	5
424	20241224	130500	431141590	19840	19850	19850	19840	30
425	20241224	130400	430546340	19850	19850	19850	19850	5
426	20241224	130300	430447090	19840	19880	19880	19840	833
427	20241224	130200	413905600	19900	19910	19910	19870	97
428	20241224	130100	411976310	19910	19910	19910	19910	15
429	20241224	130000	411677660	19910	19900	19910	19900	7
430	20241224	125900	411538310	19900	19900	19900	19900	29
431	20241224	125800	410961210	19910	19910	19910	19910	11
432	20241224	125700	410742200	19910	19910	19910	19910	42
433	20241224	125600	409905980	19920	19930	19930	19920	27
434	20241224	125500	409368090	19930	19930	19930	19930	5
435	20241224	125400	409268440	19930	19920	19930	19920	6
436	20241224	125300	409148870	19920	19920	19920	19920	12
437	20241224	125200	408909830	19920	19920	19920	19920	5
438	20241224	125100	408810230	19920	19920	19920	19920	7
439	20241224	125000	408670790	19920	19920	19920	19920	0
440	20241224	124900	408670790	19920	19930	19930	19920	43
441	20241224	124800	407814170	19930	19930	19930	19930	8
442	20241224	124700	407654730	19930	19930	19930	19930	6
443	20241224	124600	407535150	19930	19930	19930	19930	6
444	20241224	124500	407415570	19930	19930	19930	19930	2
445	20241224	124400	407375710	19930	19920	19930	19920	11
446	20241224	124300	407156580	19930	19920	19930	19920	13
447	20241224	124200	406897610	19920	19920	19920	19920	2
448	20241224	124100	406857770	19920	19920	19920	19920	0
449	20241224	124000	406857770	19920	19930	19930	19920	36
450	20241224	123900	406140590	19930	19930	19930	19930	2
451	20241224	123800	406100730	19920	19920	19920	19920	0
452	20241224	123700	406100730	19920	19920	19920	19920	0
453	20241224	123600	406100730	19920	19910	19930	19910	30
454	20241224	123500	405503130	19910	19930	19930	19900	246
455	20241224	123400	400604790	19930	19930	19930	19930	6
456	20241224	123300	400485210	19930	19930	19930	19930	8
457	20241224	123200	400325770	19930	19930	19930	19930	8
458	20241224	123100	400166330	19930	19930	19930	19930	6
459	20241224	123000	400046750	19930	19930	19930	19930	1
460	20241224	122900	400026820	19920	19920	19930	19920	15
461	20241224	122800	399728010	19930	19910	19930	19910	158
462	20241224	122700	396582180	19910	19920	19920	19910	23
463	20241224	122600	396124150	19930	19910	19930	19910	5
464	20241224	122500	396024550	19910	19910	19910	19910	8
465	20241224	122400	395865270	19900	19910	19910	19900	12
466	20241224	122300	395626450	19910	19910	19910	19910	6
467	20241224	122200	395506990	19910	19910	19940	19910	13
468	20241224	122100	395248100	19930	19900	19930	19900	6
469	20241224	122000	395128650	19900	19900	19900	19900	2
470	20241224	121900	395088850	19900	19910	19910	19900	32
471	20241224	121800	394451930	19910	19920	19920	19910	13
472	20241224	121700	394193090	19920	19910	19920	19910	4
473	20241224	121600	394113440	19910	19920	19920	19910	20
474	20241224	121500	393715140	19930	19930	19940	19930	17
475	20241224	121400	393376310	19930	19930	19950	19930	11
476	20241224	121300	393157050	19930	19920	19930	19920	4
477	20241224	121200	393077360	19920	19910	19920	19910	4
478	20241224	121100	392997700	19910	19910	19910	19910	6
479	20241224	121000	392878240	19910	19920	19920	19910	20
480	20241224	120900	392480020	19920	19920	19920	19920	2
481	20241224	120800	392440180	19910	19910	19920	19900	45
482	20241224	120700	391544290	19910	19900	19950	19900	64
483	20241224	120600	390269430	19900	19880	19900	19870	469
484	20241224	120500	380941400	19890	19890	19890	19890	0
485	20241224	120400	380941400	19890	19890	19890	19890	0
486	20241224	120300	380941400	19890	19890	19890	19890	0
487	20241224	120200	380941400	19890	19890	19890	19890	0
488	20241224	120100	380941400	19890	19890	19890	19890	0
489	20241224	120000	380941400	19890	19890	19890	19890	0
490	20241224	115900	380941400	19890	19890	19890	19890	0
491	20241224	115800	380941400	19890	19890	19890	19890	0
492	20241224	115700	380941400	19890	19890	19890	19890	0
493	20241224	115600	380941400	19890	19890	19890	19890	0
494	20241224	115500	380941400	19890	19870	19890	19870	4
495	20241224	115400	380861880	19880	19880	19880	19880	1
496	20241224	115300	380842000	19880	19890	19890	19880	53
497	20241224	115200	379788260	19890	19890	19890	19890	0
498	20241224	115100	379788260	19890	19890	19890	19890	1
499	20241224	115000	379768370	19890	19890	19890	19890	8
500	20241224	114900	379609250	19890	19870	19890	19870	34
501	20241224	114800	378933350	19870	19860	19870	19860	6
502	20241224	114700	378814180	19860	19860	19860	19860	0
503	20241224	114600	378814180	19860	19860	19860	19860	0
504	20241224	114500	378814180	19860	19860	19860	19860	0
505	20241224	114400	378814180	19860	19860	19860	19860	2
506	20241224	114300	378774460	19860	19860	19860	19860	0
507	20241224	114200	378774460	19860	19860	19860	19860	6
508	20241224	114100	378655300	19860	19860	19860	19860	6
509	20241224	114000	378536140	19860	19860	19860	19850	106
510	20241224	113900	376431980	19860	19860	19860	19860	8
511	20241224	113800	376273100	19860	19860	19860	19860	8
512	20241224	113700	376114220	19860	19860	19860	19860	8
513	20241224	113600	375955340	19860	19850	19860	19850	8
514	20241224	113500	375796520	19860	19860	19860	19860	8
515	20241224	113400	375637640	19860	19850	19860	19850	45
516	20241224	113300	374744250	19850	19850	19850	19850	0
517	20241224	113200	374744250	19850	19850	19850	19850	0
518	20241224	113100	374744250	19850	19850	19850	19850	0
519	20241224	113000	374744250	19850	19850	19850	19850	0
520	20241224	112900	374744250	19850	19850	19860	19850	6
521	20241224	112800	374625140	19850	19840	19850	19840	29
522	20241224	112700	374049500	19840	19840	19840	19840	0
523	20241224	112600	374049500	19840	19840	19840	19840	0
524	20241224	112500	374049500	19840	19850	19850	19840	136
525	20241224	112400	371351200	19850	19830	19850	19830	22
526	20241224	112300	370914550	19820	19820	19820	19820	0
527	20241224	112200	370914550	19820	19820	19820	19820	0
528	20241224	112100	370914550	19820	19830	19830	19820	10
529	20241224	112000	370716260	19830	19830	19830	19830	4
530	20241224	111900	370636940	19820	19820	19840	19820	95
531	20241224	111800	368752620	19820	19820	19820	19820	0
532	20241224	111700	368752620	19820	19820	19820	19820	0
533	20241224	111600	368752620	19820	19820	19820	19820	0
534	20241224	111500	368752620	19820	19810	19820	19810	40
535	20241224	111400	367960070	19810	19810	19810	19810	0
536	20241224	111300	367960070	19810	19810	19810	19810	0
537	20241224	111200	367960070	19810	19800	19850	19800	55
538	20241224	111100	366868550	19800	19800	19800	19800	0
539	20241224	111000	366868550	19800	19800	19800	19800	2
540	20241224	110900	366828950	19800	19800	19800	19800	0
541	20241224	110800	366828950	19800	19800	19800	19800	0
542	20241224	110700	366828950	19800	19800	19800	19800	0
543	20241224	110600	366828950	19800	19800	19800	19800	0
544	20241224	110500	366828950	19800	19790	19800	19790	3
545	20241224	110400	366769560	19790	19770	19790	19770	323
546	20241224	110300	360380620	19770	19800	19800	19770	491
547	20241224	110200	350668740	19810	19810	19810	19810	11
548	20241224	110100	350450830	19800	19800	19800	19800	0
549	20241224	110000	350450830	19800	19810	19810	19800	206
550	20241224	105900	346371190	19820	19820	19820	19820	1
551	20241224	105800	346351370	19820	19820	19820	19820	9
552	20241224	105700	346172990	19820	19820	19820	19820	0
553	20241224	105600	346172990	19820	19840	19840	19820	189
554	20241224	105500	342424830	19850	19850	19850	19850	9
555	20241224	105400	342246180	19840	19840	19840	19840	41
556	20241224	105300	341432740	19840	19840	19840	19830	679
557	20241224	105200	327966530	19850	19850	19850	19850	9
558	20241224	105100	327787880	19850	19850	19850	19850	0
559	20241224	105000	327787880	19850	19850	19850	19850	9
560	20241224	104900	327609230	19850	19850	19850	19850	9
561	20241224	104800	327430580	19850	19850	19850	19850	9
562	20241224	104700	327251930	19850	19850	19850	19850	10
563	20241224	104600	327053430	19850	19850	19850	19850	9
564	20241224	104500	326874780	19850	19850	19850	19850	30
565	20241224	104400	326279280	19840	19850	19850	19840	154
566	20241224	104300	323223790	19850	19850	19850	19850	19
567	20241224	104200	322846640	19850	19850	19850	19850	1
568	20241224	104100	322826790	19850	19850	19850	19850	12
569	20241224	104000	322588590	19850	19850	19850	19850	12
570	20241224	103900	322350390	19850	19850	19850	19850	9
571	20241224	103800	322171740	19850	19850	19850	19850	15
572	20241224	103700	321873990	19850	19850	19850	19850	12
573	20241224	103600	321635790	19850	19850	19850	19850	9
574	20241224	103500	321457140	19840	19840	19850	19840	10
575	20241224	103400	321258710	19850	19850	19850	19850	11
576	20241224	103300	321040360	19850	19830	19850	19830	10
577	20241224	103200	320841890	19850	19800	19850	19800	12
578	20241224	103100	320603840	19790	19790	19790	19790	0
579	20241224	103000	320603840	19790	19790	19790	19790	2
580	20241224	102900	320564260	19780	19790	19790	19770	334
581	20241224	102800	313958830	19810	19810	19810	19810	0
582	20241224	102700	313958830	19810	19810	19810	19810	1
583	20241224	102600	313939020	19800	19770	19800	19770	9
584	20241224	102500	313760930	19770	19770	19780	19770	625
585	20241224	102400	301398660	19780	19770	19780	19770	5
586	20241224	102300	301299770	19760	19780	19780	19760	109
587	20241224	102200	299145610	19780	19780	19780	19770	108
588	20241224	102100	297009950	19790	19790	19790	19790	5
589	20241224	102000	296911000	19790	19790	19790	19790	173
590	20241224	101900	293487330	19790	19850	19860	19790	1492
591	20241224	101800	263924870	19850	19850	19850	19850	0
592	20241224	101700	263924870	19850	19860	19860	19850	49
593	20241224	101600	262952100	19860	19880	19880	19860	47
594	20241224	101500	262018370	19880	19880	19880	19880	13
595	20241224	101400	261759930	19870	19880	19880	19870	14
596	20241224	101300	261481630	19870	19870	19870	19870	7
597	20241224	101200	261342540	19870	19870	19870	19870	109
598	20241224	101100	259176710	19870	19840	19880	19840	1790
599	20241224	101000	223629740	19840	19840	19840	19840	15
600	20241224	100900	223332140	19840	19840	19840	19840	15
601	20241224	100800	223034540	19840	19840	19840	19830	13
602	20241224	100700	222776630	19840	19790	19840	19790	57
603	20241224	100600	221647070	19790	19790	19790	19790	0
604	20241224	100500	221647070	19790	19790	19790	19790	0
605	20241224	100400	221647070	19790	19790	19790	19790	3
606	20241224	100300	221587700	19790	19790	19790	19790	10
607	20241224	100200	221389800	19780	19820	19830	19780	256
608	20241224	100100	216318890	19830	19830	19830	19830	0
609	20241224	100000	216318890	19830	19830	19830	19830	0
610	20241224	095900	216318890	19830	19830	19830	19830	0
611	20241224	095800	216318890	19830	19830	19830	19830	0
612	20241224	095700	216318890	19830	19800	19830	19800	2
613	20241224	095600	216279260	19810	19820	19820	19770	262
614	20241224	095500	211092310	19810	19810	19810	19810	199
615	20241224	095400	207150120	19830	19810	19830	19770	159
616	20241224	095300	204000920	19830	19800	19830	19800	51
617	20241224	095200	202991090	19820	19780	19820	19740	452
618	20241224	095100	194061650	19800	19810	19810	19800	74
619	20241224	095000	192596150	19810	19830	19830	19810	41
620	20241224	094900	191783420	19830	19840	19840	19830	44
621	20241224	094800	190910590	19850	19850	19850	19850	20
622	20241224	094700	190513590	19850	19850	19850	19850	21
623	20241224	094600	190096740	19850	19850	19850	19850	16
624	20241224	094500	189779140	19850	19870	19880	19850	452
625	20241224	094400	180806810	19850	19870	19880	19850	484
626	20241224	094300	171192180	19870	19860	19870	19860	25
627	20241224	094200	170695460	19870	19880	19880	19860	124
628	20241224	094100	168232440	19880	19870	19890	19870	133
629	20241224	094000	165588390	19880	19860	19880	19860	55
630	20241224	093900	164495530	19850	19920	19920	19830	980
631	20241224	093800	145019400	19930	19920	19930	19910	16
632	20241224	093700	144700730	19920	19920	19920	19920	8
633	20241224	093600	144541370	19920	19900	19920	19900	11
634	20241224	093500	144322270	19900	19900	19930	19830	361
635	20241224	093400	137159220	19900	19900	19900	19900	24
636	20241224	093300	136681620	19900	19900	19900	19890	35
637	20241224	093200	135985240	19900	19900	19900	19900	24
638	20241224	093100	135507640	19900	19940	19940	19890	859
639	20241224	093000	118408090	19930	19930	19940	19930	51
640	20241224	092900	117391560	19930	19930	19930	19920	71
641	20241224	092800	115976840	19950	19960	19960	19940	54
642	20241224	092700	114899440	19960	19960	19960	19950	23
643	20241224	092600	114440370	19960	19960	19970	19960	51
644	20241224	092500	113422310	19960	19960	19960	19960	90
645	20241224	092400	111625910	19960	19940	19960	19940	24
646	20241224	092300	111146940	19940	19930	19950	19920	543
647	20241224	092200	100317920	19930	19920	19930	19920	14
648	20241224	092100	100038920	19930	19930	19940	19930	37
649	20241224	092000	99301370	19940	19940	19940	19940	317
650	20241224	091900	92980390	19940	19920	19940	19920	441
651	20241224	091800	84191550	19910	19930	19930	19910	35
652	20241224	091700	83494240	19930	19920	19940	19920	129
653	20241224	091600	80923110	19930	19910	19930	19910	302
654	20241224	091500	74906940	19910	19850	19910	19850	546
655	20241224	091400	64055480	19840	19850	19860	19840	201
656	20241224	091300	60065760	19860	19860	19860	19860	1
657	20241224	091200	60045900	19870	19830	19870	19830	58
658	20241224	091100	58894120	19840	19840	19840	19840	27
659	20241224	091000	58358440	19850	19840	19850	19810	464
660	20241224	090900	49152740	19810	19810	19830	19810	405
661	20241224	090800	41129090	19810	19810	19810	19810	2
662	20241224	090700	41089470	19810	19720	19810	19720	82
663	20241224	090600	39467320	19800	19790	19800	19720	101
664	20241224	090500	37468650	19720	19790	19790	19720	89
665	20241224	090400	35711180	19710	19690	19790	19690	1273
666	20241224	090300	10597300	19680	19720	19730	19680	350
667	20241224	090200	3699150	19730	19770	19770	19730	27
668	20241224	090100	3166400	19790	19790	19790	19790	0
669	20241224	090000	3166400	19790	19790	19790	19790	160