KissMeData/111380/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201600	215492890	19300	19300	19300	19300	862
3	20241224	201500	215492890	19300	19300	19300	19300	0
4	20241224	201400	215492890	19300	19300	19300	19300	0
5	20241224	201300	215492890	19300	19300	19300	19300	0
6	20241224	201200	215492890	19300	19300	19300	19300	0
7	20241224	201100	215492890	19300	19300	19300	19300	0
8	20241224	201000	215492890	19300	19300	19300	19300	0
9	20241224	200900	215492890	19300	19300	19300	19300	0
10	20241224	200800	215492890	19300	19300	19300	19300	0
11	20241224	200700	215492890	19300	19300	19300	19300	0
12	20241224	200600	215492890	19300	19300	19300	19300	0
13	20241224	200500	215492890	19300	19300	19300	19300	0
14	20241224	200400	215492890	19300	19300	19300	19300	0
15	20241224	200300	215492890	19300	19300	19300	19300	0
16	20241224	200200	215492890	19300	19300	19300	19300	0
17	20241224	200100	215492890	19300	19300	19300	19300	0
18	20241224	200000	215492890	19300	19300	19300	19300	0
19	20241224	195900	215492890	19300	19300	19300	19300	0
20	20241224	195800	215492890	19300	19300	19300	19300	0
21	20241224	195700	215492890	19300	19300	19300	19300	0
22	20241224	195600	215492890	19300	19300	19300	19300	0
23	20241224	195500	215492890	19300	19300	19300	19300	0
24	20241224	195400	215492890	19300	19300	19300	19300	0
25	20241224	195300	215492890	19300	19300	19300	19300	0
26	20241224	195200	215492890	19300	19300	19300	19300	0
27	20241224	195100	215492890	19300	19300	19300	19300	0
28	20241224	195000	215492890	19300	19300	19300	19300	0
29	20241224	194900	215492890	19300	19300	19300	19300	0
30	20241224	194800	215492890	19300	19300	19300	19300	0
31	20241224	194700	215492890	19300	19300	19300	19300	0
32	20241224	194600	215492890	19300	19300	19300	19300	862
33	20241224	194500	215492890	19300	19300	19300	19300	0
34	20241224	194400	215492890	19300	19300	19300	19300	0
35	20241224	194300	215492890	19300	19300	19300	19300	0
36	20241224	194200	215492890	19300	19300	19300	19300	0
37	20241224	194100	215492890	19300	19300	19300	19300	0
38	20241224	194000	215492890	19300	19300	19300	19300	0
39	20241224	193900	215492890	19300	19300	19300	19300	0
40	20241224	193800	215492890	19300	19300	19300	19300	0
41	20241224	193700	215492890	19300	19300	19300	19300	0
42	20241224	193600	215492890	19300	19300	19300	19300	0
43	20241224	193500	215492890	19300	19300	19300	19300	0
44	20241224	193400	215492890	19300	19300	19300	19300	0
45	20241224	193300	215492890	19300	19300	19300	19300	0
46	20241224	193200	215492890	19300	19300	19300	19300	0
47	20241224	193100	215492890	19300	19300	19300	19300	0
48	20241224	193000	215492890	19300	19300	19300	19300	0
49	20241224	192900	215492890	19300	19300	19300	19300	0
50	20241224	192800	215492890	19300	19300	19300	19300	0
51	20241224	192700	215492890	19300	19300	19300	19300	0
52	20241224	192600	215492890	19300	19300	19300	19300	0
53	20241224	192500	215492890	19300	19300	19300	19300	0
54	20241224	192400	215492890	19300	19300	19300	19300	0
55	20241224	192300	215492890	19300	19300	19300	19300	0
56	20241224	192200	215492890	19300	19300	19300	19300	0
57	20241224	192100	215492890	19300	19300	19300	19300	0
58	20241224	192000	215492890	19300	19300	19300	19300	0
59	20241224	191900	215492890	19300	19300	19300	19300	0
60	20241224	191800	215492890	19300	19300	19300	19300	0
61	20241224	191700	215492890	19300	19300	19300	19300	0
62	20241224	191600	215492890	19300	19300	19300	19300	862
63	20241224	191500	215492890	19300	19300	19300	19300	0
64	20241224	191400	215492890	19300	19300	19300	19300	0
65	20241224	191300	215492890	19300	19300	19300	19300	0
66	20241224	191200	215492890	19300	19300	19300	19300	0
67	20241224	191100	215492890	19300	19300	19300	19300	0
68	20241224	191000	215492890	19300	19300	19300	19300	0
69	20241224	190900	215492890	19300	19300	19300	19300	0
70	20241224	190800	215492890	19300	19300	19300	19300	0
71	20241224	190700	215492890	19300	19300	19300	19300	0
72	20241224	190600	215492890	19300	19300	19300	19300	0
73	20241224	190500	215492890	19300	19300	19300	19300	0
74	20241224	190400	215492890	19300	19300	19300	19300	0
75	20241224	190300	215492890	19300	19300	19300	19300	0
76	20241224	190200	215492890	19300	19300	19300	19300	0
77	20241224	190100	215492890	19300	19300	19300	19300	0
78	20241224	190000	215492890	19300	19300	19300	19300	0
79	20241224	185900	215492890	19300	19300	19300	19300	0
80	20241224	185800	215492890	19300	19300	19300	19300	0
81	20241224	185700	215492890	19300	19300	19300	19300	0
82	20241224	185600	215492890	19300	19300	19300	19300	0
83	20241224	185500	215492890	19300	19300	19300	19300	0
84	20241224	185400	215492890	19300	19300	19300	19300	0
85	20241224	185300	215492890	19300	19300	19300	19300	0
86	20241224	185200	215492890	19300	19300	19300	19300	0
87	20241224	185100	215492890	19300	19300	19300	19300	0
88	20241224	185000	215492890	19300	19300	19300	19300	0
89	20241224	184900	215492890	19300	19300	19300	19300	0
90	20241224	184800	215492890	19300	19300	19300	19300	0
91	20241224	184700	215492890	19300	19300	19300	19300	0
92	20241224	184600	215492890	19300	19300	19300	19300	862
93	20241224	184500	215492890	19300	19300	19300	19300	0
94	20241224	184400	215492890	19300	19300	19300	19300	0
95	20241224	184300	215492890	19300	19300	19300	19300	0
96	20241224	184200	215492890	19300	19300	19300	19300	0
97	20241224	184100	215492890	19300	19300	19300	19300	0
98	20241224	184000	215492890	19300	19300	19300	19300	0
99	20241224	183900	215492890	19300	19300	19300	19300	0
100	20241224	183800	215492890	19300	19300	19300	19300	0
101	20241224	183700	215492890	19300	19300	19300	19300	0
102	20241224	183600	215492890	19300	19300	19300	19300	0
103	20241224	183500	215492890	19300	19300	19300	19300	0
104	20241224	183400	215492890	19300	19300	19300	19300	0
105	20241224	183300	215492890	19300	19300	19300	19300	0
106	20241224	183200	215492890	19300	19300	19300	19300	0
107	20241224	183100	215492890	19300	19300	19300	19300	0
108	20241224	183000	215492890	19300	19300	19300	19300	0
109	20241224	182900	215492890	19300	19300	19300	19300	0
110	20241224	182800	215492890	19300	19300	19300	19300	0
111	20241224	182700	215492890	19300	19300	19300	19300	0
112	20241224	182600	215492890	19300	19300	19300	19300	0
113	20241224	182500	215492890	19300	19300	19300	19300	0
114	20241224	182400	215492890	19300	19300	19300	19300	0
115	20241224	182300	215492890	19300	19300	19300	19300	0
116	20241224	182200	215492890	19300	19300	19300	19300	0
117	20241224	182100	215492890	19300	19300	19300	19300	0
118	20241224	182000	215492890	19300	19300	19300	19300	0
119	20241224	181900	215492890	19300	19300	19300	19300	0
120	20241224	181800	215492890	19300	19300	19300	19300	0
121	20241224	181700	215492890	19300	19300	19300	19300	0
122	20241224	181600	215492890	19300	19300	19300	19300	862
123	20241224	181500	215492890	19300	19300	19300	19300	0
124	20241224	181400	215492890	19300	19300	19300	19300	0
125	20241224	181300	215492890	19300	19300	19300	19300	0
126	20241224	181200	215492890	19300	19300	19300	19300	0
127	20241224	181100	215492890	19300	19300	19300	19300	0
128	20241224	181000	215492890	19300	19300	19300	19300	0
129	20241224	180900	215492890	19300	19300	19300	19300	0
130	20241224	180800	215492890	19300	19300	19300	19300	0
131	20241224	180700	215492890	19300	19300	19300	19300	0
132	20241224	180600	215492890	19300	19300	19300	19300	0
133	20241224	180500	215492890	19300	19300	19300	19300	0
134	20241224	180400	215492890	19300	19300	19300	19300	0
135	20241224	180300	215492890	19300	19300	19300	19300	0
136	20241224	180200	215492890	19300	19300	19300	19300	0
137	20241224	180100	215492890	19300	19300	19300	19300	0
138	20241224	180000	215492890	19300	19300	19300	19300	0
139	20241224	175900	215492890	19300	19300	19300	19300	0
140	20241224	175800	215492890	19300	19300	19300	19300	0
141	20241224	175700	215492890	19300	19300	19300	19300	0
142	20241224	175600	215492890	19300	19300	19300	19300	0
143	20241224	175500	215492890	19300	19300	19300	19300	0
144	20241224	175400	215492890	19300	19300	19300	19300	0
145	20241224	175300	215492890	19300	19300	19300	19300	0
146	20241224	175200	215492890	19300	19300	19300	19300	0
147	20241224	175100	215492890	19300	19300	19300	19300	0
148	20241224	175000	215492890	19300	19300	19300	19300	0
149	20241224	174900	215492890	19300	19300	19300	19300	0
150	20241224	174800	215492890	19300	19300	19300	19300	0
151	20241224	174700	215492890	19300	19300	19300	19300	0
152	20241224	174600	215492890	19300	19300	19300	19300	862
153	20241224	174500	215492890	19300	19300	19300	19300	0
154	20241224	174400	215492890	19300	19300	19300	19300	0
155	20241224	174300	215492890	19300	19300	19300	19300	0
156	20241224	174200	215492890	19300	19300	19300	19300	0
157	20241224	174100	215492890	19300	19300	19300	19300	0
158	20241224	174000	215492890	19300	19300	19300	19300	0
159	20241224	173900	215492890	19300	19300	19300	19300	0
160	20241224	173800	215492890	19300	19300	19300	19300	0
161	20241224	173700	215492890	19300	19300	19300	19300	0
162	20241224	173600	215492890	19300	19300	19300	19300	0
163	20241224	173500	215492890	19300	19300	19300	19300	0
164	20241224	173400	215492890	19300	19300	19300	19300	0
165	20241224	173300	215492890	19300	19300	19300	19300	0
166	20241224	173200	215492890	19300	19300	19300	19300	0
167	20241224	173100	215492890	19300	19300	19300	19300	0
168	20241224	173000	215492890	19300	19300	19300	19300	0
169	20241224	172900	215492890	19300	19300	19300	19300	0
170	20241224	172800	215492890	19300	19300	19300	19300	0
171	20241224	172700	215492890	19300	19300	19300	19300	0
172	20241224	172600	215492890	19300	19300	19300	19300	0
173	20241224	172500	215492890	19300	19300	19300	19300	0
174	20241224	172400	215492890	19300	19300	19300	19300	0
175	20241224	172300	215492890	19300	19300	19300	19300	0
176	20241224	172200	215492890	19300	19300	19300	19300	0
177	20241224	172100	215492890	19300	19300	19300	19300	0
178	20241224	172000	215492890	19300	19300	19300	19300	0
179	20241224	171900	215492890	19300	19300	19300	19300	0
180	20241224	171800	215492890	19300	19300	19300	19300	0
181	20241224	171700	215492890	19300	19300	19300	19300	0
182	20241224	171600	215492890	19300	19300	19300	19300	862
183	20241224	171500	215492890	19300	19300	19300	19300	0
184	20241224	171400	215492890	19300	19300	19300	19300	0
185	20241224	171300	215492890	19300	19300	19300	19300	0
186	20241224	171200	215492890	19300	19300	19300	19300	0
187	20241224	171100	215492890	19300	19300	19300	19300	0
188	20241224	171000	215492890	19300	19300	19300	19300	0
189	20241224	170900	215492890	19300	19300	19300	19300	0
190	20241224	170800	215492890	19300	19300	19300	19300	0
191	20241224	170700	215492890	19300	19300	19300	19300	0
192	20241224	170600	215492890	19300	19300	19300	19300	0
193	20241224	170500	215492890	19300	19300	19300	19300	0
194	20241224	170400	215492890	19300	19300	19300	19300	0
195	20241224	170300	215492890	19300	19300	19300	19300	0
196	20241224	170200	215492890	19300	19300	19300	19300	0
197	20241224	170100	215492890	19300	19300	19300	19300	0
198	20241224	170000	215492890	19300	19300	19300	19300	0
199	20241224	165900	215492890	19300	19300	19300	19300	0
200	20241224	165800	215492890	19300	19300	19300	19300	0
201	20241224	165700	215492890	19300	19300	19300	19300	0
202	20241224	165600	215492890	19300	19300	19300	19300	0
203	20241224	165500	215492890	19300	19300	19300	19300	0
204	20241224	165400	215492890	19300	19300	19300	19300	0
205	20241224	165300	215492890	19300	19300	19300	19300	0
206	20241224	165200	215492890	19300	19300	19300	19300	0
207	20241224	165100	215492890	19300	19300	19300	19300	0
208	20241224	165000	215492890	19300	19300	19300	19300	0
209	20241224	164900	215492890	19300	19300	19300	19300	0
210	20241224	164800	215492890	19300	19300	19300	19300	0
211	20241224	164700	215492890	19300	19300	19300	19300	0
212	20241224	164600	215492890	19300	19300	19300	19300	862
213	20241224	164500	215492890	19300	19300	19300	19300	0
214	20241224	164400	215492890	19300	19300	19300	19300	0
215	20241224	164300	215492890	19300	19300	19300	19300	0
216	20241224	164200	215492890	19300	19300	19300	19300	0
217	20241224	164100	215492890	19300	19300	19300	19300	0
218	20241224	164000	215492890	19300	19300	19300	19300	0
219	20241224	163900	215492890	19300	19300	19300	19300	0
220	20241224	163800	215492890	19300	19300	19300	19300	0
221	20241224	163700	215492890	19300	19300	19300	19300	0
222	20241224	163600	215492890	19300	19300	19300	19300	0
223	20241224	163500	215492890	19300	19300	19300	19300	0
224	20241224	163400	215492890	19300	19300	19300	19300	0
225	20241224	163300	215492890	19300	19300	19300	19300	0
226	20241224	163200	215492890	19300	19300	19300	19300	0
227	20241224	163100	215492890	19300	19300	19300	19300	0
228	20241224	163000	215492890	19300	19300	19300	19300	0
229	20241224	162900	215492890	19300	19300	19300	19300	0
230	20241224	162800	215492890	19300	19300	19300	19300	0
231	20241224	162700	215492890	19300	19300	19300	19300	0
232	20241224	162600	215492890	19300	19300	19300	19300	0
233	20241224	162500	215492890	19300	19300	19300	19300	0
234	20241224	162400	215492890	19300	19300	19300	19300	0
235	20241224	162300	215492890	19300	19300	19300	19300	0
236	20241224	162200	215492890	19300	19300	19300	19300	0
237	20241224	162100	215492890	19300	19300	19300	19300	0
238	20241224	162000	215492890	19300	19300	19300	19300	0
239	20241224	161900	215492890	19300	19300	19300	19300	0
240	20241224	161800	215492890	19300	19300	19300	19300	0
241	20241224	161700	215492890	19300	19300	19300	19300	0
242	20241224	161600	215492890	19300	19300	19300	19300	862
243	20241224	161500	215492890	19300	19300	19300	19300	0
244	20241224	161400	215492890	19300	19300	19300	19300	0
245	20241224	161300	215492890	19300	19300	19300	19300	0
246	20241224	161200	215492890	19300	19300	19300	19300	0
247	20241224	161100	215492890	19300	19300	19300	19300	0
248	20241224	161000	215492890	19300	19300	19300	19300	0
249	20241224	160900	215492890	19300	19300	19300	19300	0
250	20241224	160800	215492890	19300	19300	19300	19300	0
251	20241224	160700	215492890	19300	19300	19300	19300	0
252	20241224	160600	215492890	19300	19300	19300	19300	0
253	20241224	160500	215492890	19300	19300	19300	19300	0
254	20241224	160400	215492890	19300	19300	19300	19300	0
255	20241224	160300	215492890	19300	19300	19300	19300	0
256	20241224	160200	215492890	19300	19300	19300	19300	0
257	20241224	160100	215492890	19300	19300	19300	19300	0
258	20241224	160000	215492890	19300	19300	19300	19300	0
259	20241224	155900	215492890	19300	19300	19300	19300	0
260	20241224	155800	215492890	19300	19300	19300	19300	0
261	20241224	155700	215492890	19300	19300	19300	19300	0
262	20241224	155600	215492890	19300	19300	19300	19300	0
263	20241224	155500	215492890	19300	19300	19300	19300	0
264	20241224	155400	215492890	19300	19300	19300	19300	0
265	20241224	155300	215492890	19300	19300	19300	19300	0
266	20241224	155200	215492890	19300	19300	19300	19300	0
267	20241224	155100	215492890	19300	19300	19300	19300	0
268	20241224	155000	215492890	19300	19300	19300	19300	0
269	20241224	154900	215492890	19300	19300	19300	19300	0
270	20241224	154800	215492890	19300	19300	19300	19300	0
271	20241224	154700	215492890	19300	19300	19300	19300	0
272	20241224	154600	215492890	19300	19300	19300	19300	862
273	20241224	154500	215492890	19300	19300	19300	19300	0
274	20241224	154400	215492890	19300	19300	19300	19300	0
275	20241224	154300	215492890	19300	19300	19300	19300	0
276	20241224	154200	215492890	19300	19300	19300	19300	0
277	20241224	154100	215492890	19300	19300	19300	19300	0
278	20241224	154000	215492890	19300	19300	19300	19300	0
279	20241224	153900	215492890	19300	19300	19300	19300	0
280	20241224	153800	215492890	19300	19300	19300	19300	0
281	20241224	153700	215492890	19300	19300	19300	19300	0
282	20241224	153600	215492890	19300	19300	19300	19300	0
283	20241224	153500	215492890	19300	19300	19300	19300	0
284	20241224	153400	215492890	19300	19300	19300	19300	0
285	20241224	153300	215492890	19300	19300	19300	19300	0
286	20241224	153200	215492890	19300	19300	19300	19300	0
287	20241224	153100	215492890	19300	19300	19300	19300	0
288	20241224	153000	215492890	19300	19300	19300	19300	862
289	20241224	152900	198856290	19330	19330	19330	19330	0
290	20241224	152800	198856290	19330	19330	19330	19330	0
291	20241224	152700	198856290	19330	19330	19330	19330	0
292	20241224	152600	198856290	19330	19330	19330	19330	0
293	20241224	152500	198856290	19330	19330	19330	19330	0
294	20241224	152400	198856290	19330	19330	19330	19330	0
295	20241224	152300	198856290	19330	19330	19330	19330	0
296	20241224	152200	198856290	19330	19330	19330	19330	0
297	20241224	152100	198856290	19330	19330	19330	19330	0
298	20241224	152000	198856290	19330	19330	19330	19330	0
299	20241224	151900	198856290	19330	19330	19330	19330	0
300	20241224	151800	198856290	19330	19330	19350	19330	38
301	20241224	151700	198121250	19330	19330	19330	19330	21
302	20241224	151600	197715320	19300	19310	19310	19300	1005
303	20241224	151500	178313860	19350	19350	19350	19350	0
304	20241224	151400	178313860	19350	19350	19350	19350	1
305	20241224	151300	178294510	19320	19320	19320	19320	0
306	20241224	151200	178294510	19320	19320	19320	19320	0
307	20241224	151100	178294510	19320	19320	19320	19320	80
308	20241224	151000	176748910	19320	19320	19320	19320	0
309	20241224	150900	176748910	19320	19320	19320	19320	0
310	20241224	150800	176748910	19320	19320	19320	19320	30
311	20241224	150700	176169310	19320	19320	19320	19320	22
312	20241224	150600	175744270	19320	19320	19320	19320	36
313	20241224	150500	175048750	19330	19320	19340	19320	15
314	20241224	150400	174758910	19320	19320	19320	19320	10
315	20241224	150300	174565710	19320	19310	19320	19310	25
316	20241224	150200	174082850	19310	19310	19310	19310	0
317	20241224	150100	174082850	19310	19320	19320	19310	17
318	20241224	150000	173754570	19350	19320	19350	19320	10
319	20241224	145900	173561340	19320	19320	19320	19320	12
320	20241224	145800	173329500	19350	19350	19350	19350	0
321	20241224	145700	173329500	19350	19310	19350	19310	40
322	20241224	145600	172556900	19300	19300	19300	19300	10
323	20241224	145500	172363900	19300	19300	19300	19300	12
324	20241224	145400	172132300	19350	19350	19350	19350	0
325	20241224	145300	172132300	19350	19350	19350	19350	1
326	20241224	145200	172112950	19310	19310	19310	19310	0
327	20241224	145100	172112950	19310	19310	19310	19310	0
328	20241224	145000	172112950	19310	19320	19320	19310	12
329	20241224	144900	171881120	19370	19370	19370	19370	1
330	20241224	144800	171861750	19330	19330	19370	19330	12
331	20241224	144700	171629640	19370	19330	19370	19330	15
332	20241224	144600	171339410	19330	19300	19330	19300	23
333	20241224	144500	170895250	19300	19300	19300	19300	0
334	20241224	144400	170895250	19300	19300	19300	19300	11
335	20241224	144300	170682950	19310	19310	19310	19310	13
336	20241224	144200	170431920	19330	19290	19330	19270	150
337	20241224	144100	167538280	19300	19300	19300	19300	205
338	20241224	144000	163581780	19300	19300	19300	19300	72
339	20241224	143900	162192180	19300	19300	19300	19300	459
340	20241224	143800	153333480	19300	19300	19300	19300	112
341	20241224	143700	151171880	19300	19300	19300	19300	10
342	20241224	143600	150978880	19300	19300	19300	19300	113
343	20241224	143500	148797980	19300	19300	19300	19300	0
344	20241224	143400	148797980	19300	19300	19300	19300	12
345	20241224	143300	148566380	19310	19310	19310	19310	102
346	20241224	143200	146596760	19310	19300	19310	19300	68
347	20241224	143100	145284300	19300	19300	19300	19300	12
348	20241224	143000	145052700	19300	19300	19300	19300	0
349	20241224	142900	145052700	19300	19300	19300	19300	10
350	20241224	142800	144859700	19300	19300	19300	19300	12
351	20241224	142700	144628100	19300	19300	19300	19300	12
352	20241224	142600	144396500	19300	19300	19300	19300	0
353	20241224	142500	144396500	19300	19300	19300	19300	11
354	20241224	142400	144184200	19300	19300	19300	19300	13
355	20241224	142300	143933300	19300	19300	19300	19300	11
356	20241224	142200	143721000	19300	19300	19300	19300	0
357	20241224	142100	143721000	19300	19300	19320	19300	14
358	20241224	142000	143450760	19300	19300	19300	19300	13
359	20241224	141900	143199860	19300	19300	19300	19300	11
360	20241224	141800	142987560	19300	19300	19300	19300	0
361	20241224	141700	142987560	19300	19300	19300	19300	1281
362	20241224	141600	118264260	19300	19300	19300	19300	0
363	20241224	141500	118264260	19300	19300	19300	19300	12
364	20241224	141400	118032660	19300	19300	19300	19300	10
365	20241224	141300	117839660	19310	19320	19320	19310	191
366	20241224	141200	114149650	19320	19320	19320	19320	0
367	20241224	141100	114149650	19320	19320	19320	19320	12
368	20241224	141000	113917810	19330	19330	19330	19330	1
369	20241224	140900	113898480	19340	19320	19340	19320	15
370	20241224	140800	113608650	19320	19320	19320	19320	12
371	20241224	140700	113376810	19340	19340	19340	19340	0
372	20241224	140600	113376810	19340	19330	19350	19330	7
373	20241224	140500	113241450	19320	19320	19320	19320	15
374	20241224	140400	112951650	19370	19370	19370	19320	17
375	20241224	140300	112623040	19330	19330	19330	19330	1
376	20241224	140200	112603710	19320	19330	19370	19320	30
377	20241224	140100	112023840	19320	19330	19370	19320	19
378	20241224	140000	111656700	19370	19350	19370	19330	15
379	20241224	135900	111366430	19350	19350	19350	19350	11
380	20241224	135800	111153580	19350	19350	19350	19350	0
381	20241224	135700	111153580	19350	19350	19350	19350	13
382	20241224	135600	110902030	19350	19350	19350	19350	11
383	20241224	135500	110689180	19360	19360	19360	19360	11
384	20241224	135400	110476220	19360	19360	19360	19360	13
385	20241224	135300	110224540	19400	19370	19400	19370	12
386	20241224	135200	109992070	19360	19360	19360	19360	21
387	20241224	135100	109585510	19410	19380	19410	19380	34
388	20241224	135000	108926560	19370	19370	19370	19370	0
389	20241224	134900	108926560	19370	19370	19370	19370	140
390	20241224	134800	106214760	19370	19370	19370	19370	0
391	20241224	134700	106214760	19370	19380	19380	19370	5
392	20241224	134600	106117900	19410	19410	19410	19410	0
393	20241224	134500	106117900	19410	19410	19410	19410	0
394	20241224	134400	106117900	19410	19380	19410	19380	2
395	20241224	134300	106079110	19410	19400	19410	19400	2
396	20241224	134200	106040300	19410	19390	19410	19390	11
397	20241224	134100	105826990	19390	19380	19390	19380	2
398	20241224	134000	105788220	19380	19380	19380	19380	0
399	20241224	133900	105788220	19380	19380	19380	19380	0
400	20241224	133800	105788220	19380	19380	19380	19380	0
401	20241224	133700	105788220	19380	19380	19380	19380	0
402	20241224	133600	105788220	19380	19380	19380	19380	0
403	20241224	133500	105788220	19380	19380	19380	19380	0
404	20241224	133400	105788220	19380	19380	19380	19380	0
405	20241224	133300	105788220	19380	19380	19380	19380	0
406	20241224	133200	105788220	19380	19380	19380	19380	1
407	20241224	133100	105768840	19430	19430	19430	19430	0
408	20241224	133000	105768840	19430	19430	19430	19430	0
409	20241224	132900	105768840	19430	19390	19430	19390	2
410	20241224	132800	105730020	19400	19400	19400	19400	0
411	20241224	132700	105730020	19400	19380	19400	19380	400
412	20241224	132600	97972080	19360	19360	19360	19360	0
413	20241224	132500	97972080	19360	19410	19410	19360	491
414	20241224	132400	88449290	19440	19380	19440	19380	2
415	20241224	132300	88410470	19440	19390	19440	19380	21
416	20241224	132200	88003320	19380	19380	19380	19380	1
417	20241224	132100	87983940	19400	19400	19400	19400	0
418	20241224	132000	87983940	19400	19390	19400	19390	2
419	20241224	131900	87945150	19400	19400	19400	19400	0
420	20241224	131800	87945150	19400	19400	19400	19400	0
421	20241224	131700	87945150	19400	19400	19400	19400	0
422	20241224	131600	87945150	19400	19400	19400	19400	0
423	20241224	131500	87945150	19400	19400	19400	19400	0
424	20241224	131400	87945150	19400	19400	19400	19400	0
425	20241224	131300	87945150	19400	19400	19400	19400	0
426	20241224	131200	87945150	19400	19400	19400	19400	0
427	20241224	131100	87945150	19400	19400	19400	19400	0
428	20241224	131000	87945150	19400	19400	19400	19400	0
429	20241224	130900	87945150	19400	19400	19400	19400	0
430	20241224	130800	87945150	19400	19400	19400	19400	0
431	20241224	130700	87945150	19400	19390	19440	19390	3
432	20241224	130600	87886920	19400	19400	19400	19400	0
433	20241224	130500	87886920	19400	19400	19400	19400	31
434	20241224	130400	87285520	19400	19380	19440	19350	90
435	20241224	130300	85540290	19400	19350	19400	19350	3
436	20241224	130200	85482160	19380	19340	19390	19340	36
437	20241224	130100	84785070	19340	19340	19340	19340	0
438	20241224	130000	84785070	19340	19340	19340	19340	0
439	20241224	125900	84785070	19340	19340	19340	19340	0
440	20241224	125800	84785070	19340	19350	19350	19340	2
441	20241224	125700	84746380	19360	19360	19360	19360	0
442	20241224	125600	84746380	19360	19360	19360	19360	0
443	20241224	125500	84746380	19360	19360	19360	19360	0
444	20241224	125400	84746380	19360	19360	19360	19360	0
445	20241224	125300	84746380	19360	19360	19360	19360	0
446	20241224	125200	84746380	19360	19360	19360	19360	0
447	20241224	125100	84746380	19360	19360	19360	19360	0
448	20241224	125000	84746380	19360	19360	19360	19360	0
449	20241224	124900	84746380	19360	19360	19360	19360	0
450	20241224	124800	84746380	19360	19360	19360	19360	0
451	20241224	124700	84746380	19360	19360	19360	19360	0
452	20241224	124600	84746380	19360	19350	19360	19350	2
453	20241224	124500	84707670	19360	19360	19360	19360	0
454	20241224	124400	84707670	19360	19360	19360	19360	0
455	20241224	124300	84707670	19360	19360	19360	19360	0
456	20241224	124200	84707670	19360	19360	19360	19360	0
457	20241224	124100	84707670	19360	19360	19360	19360	0
458	20241224	124000	84707670	19360	19360	19360	19360	0
459	20241224	123900	84707670	19360	19360	19360	19360	0
460	20241224	123800	84707670	19360	19330	19360	19330	51
461	20241224	123700	83721810	19330	19330	19330	19330	0
462	20241224	123600	83721810	19330	19330	19330	19330	0
463	20241224	123500	83721810	19330	19330	19330	19330	0
464	20241224	123400	83721810	19330	19330	19330	19330	0
465	20241224	123300	83721810	19330	19330	19330	19330	0
466	20241224	123200	83721810	19330	19330	19330	19330	0
467	20241224	123100	83721810	19330	19330	19330	19330	0
468	20241224	123000	83721810	19330	19330	19330	19330	0
469	20241224	122900	83721810	19330	19330	19330	19330	0
470	20241224	122800	83721810	19330	19330	19330	19330	0
471	20241224	122700	83721810	19330	19330	19330	19330	0
472	20241224	122600	83721810	19330	19330	19330	19330	0
473	20241224	122500	83721810	19330	19330	19330	19330	0
474	20241224	122400	83721810	19330	19330	19330	19330	0
475	20241224	122300	83721810	19330	19330	19330	19330	30
476	20241224	122200	83141910	19320	19320	19320	19320	0
477	20241224	122100	83141910	19320	19320	19320	19320	0
478	20241224	122000	83141910	19320	19320	19320	19320	0
479	20241224	121900	83141910	19320	19320	19320	19320	0
480	20241224	121800	83141910	19320	19320	19320	19320	0
481	20241224	121700	83141910	19320	19320	19320	19320	0
482	20241224	121600	83141910	19320	19320	19320	19320	0
483	20241224	121500	83141910	19320	19320	19320	19320	0
484	20241224	121400	83141910	19320	19330	19330	19320	11
485	20241224	121300	82929380	19300	19300	19300	19300	0
486	20241224	121200	82929380	19300	19300	19300	19300	0
487	20241224	121100	82929380	19300	19300	19300	19300	0
488	20241224	121000	82929380	19300	19300	19300	19300	0
489	20241224	120900	82929380	19300	19300	19300	19300	0
490	20241224	120800	82929380	19300	19300	19300	19300	0
491	20241224	120700	82929380	19300	19300	19300	19300	0
492	20241224	120600	82929380	19300	19300	19300	19300	0
493	20241224	120500	82929380	19300	19300	19300	19300	0
494	20241224	120400	82929380	19300	19300	19300	19300	0
495	20241224	120300	82929380	19300	19300	19300	19300	0
496	20241224	120200	82929380	19300	19300	19300	19300	0
497	20241224	120100	82929380	19300	19300	19300	19300	0
498	20241224	120000	82929380	19300	19300	19300	19300	0
499	20241224	115900	82929380	19300	19300	19300	19300	0
500	20241224	115800	82929380	19300	19300	19300	19300	0
501	20241224	115700	82929380	19300	19300	19300	19300	0
502	20241224	115600	82929380	19300	19300	19300	19300	0
503	20241224	115500	82929380	19300	19300	19300	19300	0
504	20241224	115400	82929380	19300	19300	19300	19300	0
505	20241224	115300	82929380	19300	19300	19300	19300	0
506	20241224	115200	82929380	19300	19300	19300	19300	0
507	20241224	115100	82929380	19300	19300	19300	19300	0
508	20241224	115000	82929380	19300	19300	19300	19300	0
509	20241224	114900	82929380	19300	19300	19300	19300	222
510	20241224	114800	78644780	19300	19310	19310	19300	478
511	20241224	114700	69417700	19310	19310	19310	19310	0
512	20241224	114600	69417700	19310	19310	19310	19310	0
513	20241224	114500	69417700	19310	19310	19310	19310	0
514	20241224	114400	69417700	19310	19310	19310	19310	0
515	20241224	114300	69417700	19310	19310	19310	19310	6
516	20241224	114200	69301840	19340	19340	19340	19340	0
517	20241224	114100	69301840	19340	19340	19340	19340	0
518	20241224	114000	69301840	19340	19340	19340	19340	0
519	20241224	113900	69301840	19340	19340	19340	19340	0
520	20241224	113800	69301840	19340	19340	19340	19340	0
521	20241224	113700	69301840	19340	19340	19340	19340	0
522	20241224	113600	69301840	19340	19340	19340	19340	0
523	20241224	113500	69301840	19340	19340	19340	19340	0
524	20241224	113400	69301840	19340	19340	19340	19340	0
525	20241224	113300	69301840	19340	19340	19340	19340	0
526	20241224	113200	69301840	19340	19310	19340	19310	4
527	20241224	113100	69224550	19330	19330	19330	19330	0
528	20241224	113000	69224550	19330	19340	19340	19300	535
529	20241224	112900	58889590	19360	19340	19360	19340	2
530	20241224	112800	58850890	19340	19340	19340	19340	0
531	20241224	112700	58850890	19340	19340	19340	19340	0
532	20241224	112600	58850890	19340	19340	19350	19340	3
533	20241224	112500	58792860	19360	19360	19360	19360	0
534	20241224	112400	58792860	19360	19360	19360	19360	0
535	20241224	112300	58792860	19360	19360	19360	19360	0
536	20241224	112200	58792860	19360	19360	19360	19360	0
537	20241224	112100	58792860	19360	19360	19360	19360	0
538	20241224	112000	58792860	19360	19360	19360	19360	0
539	20241224	111900	58792860	19360	19360	19360	19360	0
540	20241224	111800	58792860	19360	19360	19360	19360	0
541	20241224	111700	58792860	19360	19330	19360	19330	5
542	20241224	111600	58696180	19320	19320	19320	19320	0
543	20241224	111500	58696180	19320	19320	19320	19320	102
544	20241224	111400	56725540	19330	19330	19330	19330	0
545	20241224	111300	56725540	19330	19330	19330	19330	0
546	20241224	111200	56725540	19330	19330	19330	19330	0
547	20241224	111100	56725540	19330	19330	19330	19330	16
548	20241224	111000	56416260	19330	19340	19340	19330	32
549	20241224	110900	55797400	19370	19370	19370	19370	0
550	20241224	110800	55797400	19370	19370	19370	19370	0
551	20241224	110700	55797400	19370	19370	19370	19370	0
552	20241224	110600	55797400	19370	19370	19370	19370	0
553	20241224	110500	55797400	19370	19370	19370	19370	0
554	20241224	110400	55797400	19370	19370	19370	19370	0
555	20241224	110300	55797400	19370	19370	19370	19370	0
556	20241224	110200	55797400	19370	19370	19370	19370	0
557	20241224	110100	55797400	19370	19370	19370	19370	0
558	20241224	110000	55797400	19370	19370	19370	19370	0
559	20241224	105900	55797400	19370	19370	19370	19370	0
560	20241224	105800	55797400	19370	19370	19370	19370	0
561	20241224	105700	55797400	19370	19370	19370	19370	0
562	20241224	105600	55797400	19370	19350	19370	19350	500
563	20241224	105500	46112460	19350	19350	19350	19350	0
564	20241224	105400	46112460	19350	19350	19350	19350	0
565	20241224	105300	46112460	19350	19350	19350	19350	0
566	20241224	105200	46112460	19350	19350	19350	19350	0
567	20241224	105100	46112460	19350	19350	19350	19350	0
568	20241224	105000	46112460	19350	19350	19350	19350	0
569	20241224	104900	46112460	19350	19350	19350	19350	20
570	20241224	104800	45725460	19370	19370	19370	19370	0
571	20241224	104700	45725460	19370	19370	19370	19370	0
572	20241224	104600	45725460	19370	19370	19370	19370	0
573	20241224	104500	45725460	19370	19380	19380	19360	63
574	20241224	104400	44505140	19380	19340	19380	19340	11
575	20241224	104300	44292160	19380	19380	19380	19380	0
576	20241224	104200	44292160	19380	19380	19380	19380	0
577	20241224	104100	44292160	19380	19380	19380	19380	0
578	20241224	104000	44292160	19380	19380	19380	19380	0
579	20241224	103900	44292160	19380	19380	19380	19380	0
580	20241224	103800	44292160	19380	19340	19390	19340	3
581	20241224	103700	44234050	19380	19380	19380	19380	0
582	20241224	103600	44234050	19380	19380	19380	19380	0
583	20241224	103500	44234050	19380	19380	19380	19380	0
584	20241224	103400	44234050	19380	19380	19380	19380	0
585	20241224	103300	44234050	19380	19380	19380	19380	0
586	20241224	103200	44234050	19380	19380	19380	19380	0
587	20241224	103100	44234050	19380	19380	19380	19380	0
588	20241224	103000	44234050	19380	19380	19380	19380	0
589	20241224	102900	44234050	19380	19380	19380	19380	0
590	20241224	102800	44234050	19380	19340	19380	19340	2
591	20241224	102700	44195330	19360	19360	19360	19360	0
592	20241224	102600	44195330	19360	19360	19360	19360	0
593	20241224	102500	44195330	19360	19360	19360	19360	0
594	20241224	102400	44195330	19360	19360	19360	19360	0
595	20241224	102300	44195330	19360	19340	19360	19340	2
596	20241224	102200	44156630	19330	19330	19330	19330	0
597	20241224	102100	44156630	19330	19330	19330	19330	0
598	20241224	102000	44156630	19330	19330	19330	19330	0
599	20241224	101900	44156630	19330	19330	19330	19330	32
600	20241224	101800	43538070	19360	19360	19360	19360	0
601	20241224	101700	43538070	19360	19360	19360	19360	0
602	20241224	101600	43538070	19360	19360	19360	19360	0
603	20241224	101500	43538070	19360	19360	19360	19360	0
604	20241224	101400	43538070	19360	19360	19360	19360	0
605	20241224	101300	43538070	19360	19350	19360	19350	4
606	20241224	101200	43460650	19370	19370	19370	19370	0
607	20241224	101100	43460650	19370	19370	19370	19370	0
608	20241224	101000	43460650	19370	19370	19370	19370	0
609	20241224	100900	43460650	19370	19370	19370	19370	0
610	20241224	100800	43460650	19370	19370	19370	19370	0
611	20241224	100700	43460650	19370	19370	19370	19370	0
612	20241224	100600	43460650	19370	19370	19370	19370	0
613	20241224	100500	43460650	19370	19370	19370	19370	0
614	20241224	100400	43460650	19370	19370	19370	19370	0
615	20241224	100300	43460650	19370	19330	19370	19330	4
616	20241224	100200	43383290	19320	19320	19320	19320	0
617	20241224	100100	43383290	19320	19320	19320	19320	3
618	20241224	100000	43325330	19370	19370	19370	19370	0
619	20241224	095900	43325330	19370	19370	19370	19370	0
620	20241224	095800	43325330	19370	19370	19370	19370	0
621	20241224	095700	43325330	19370	19330	19400	19330	3
622	20241224	095600	43267230	19340	19340	19340	19340	0
623	20241224	095500	43267230	19340	19340	19340	19330	3
624	20241224	095400	43209220	19330	19330	19350	19330	22
625	20241224	095300	42783750	19340	19340	19340	19340	0
626	20241224	095200	42783750	19340	19380	19380	19340	5
627	20241224	095100	42686920	19400	19400	19400	19400	3
628	20241224	095000	42628720	19360	19330	19360	19330	30
629	20241224	094900	42048230	19350	19330	19350	19330	74
630	20241224	094800	40616370	19310	19310	19310	19310	0
631	20241224	094700	40616370	19310	19310	19310	19310	0
632	20241224	094600	40616370	19310	19310	19310	19310	0
633	20241224	094500	40616370	19310	19310	19310	19310	0
634	20241224	094400	40616370	19310	19310	19310	19310	0
635	20241224	094300	40616370	19310	19310	19310	19310	0
636	20241224	094200	40616370	19310	19310	19310	19310	0
637	20241224	094100	40616370	19310	19310	19310	19310	1
638	20241224	094000	40597060	19350	19320	19380	19310	4
639	20241224	093900	40519700	19320	19320	19320	19320	31
640	20241224	093800	39920780	19330	19330	19330	19330	0
641	20241224	093700	39920780	19330	19330	19330	19330	203
642	20241224	093600	35996790	19330	19330	19330	19330	0
643	20241224	093500	35996790	19330	19330	19330	19330	0
644	20241224	093400	35996790	19330	19330	19330	19330	0
645	20241224	093300	35996790	19330	19390	19400	19310	324
646	20241224	093200	29712440	19340	19300	19340	19300	93
647	20241224	093100	27913940	19340	19340	19340	19340	0
648	20241224	093000	27913940	19340	19340	19340	19340	0
649	20241224	092900	27913940	19340	19340	19340	19340	0
650	20241224	092800	27913940	19340	19340	19340	19340	0
651	20241224	092700	27913940	19340	19340	19340	19340	0
652	20241224	092600	27913940	19340	19340	19340	19340	0
653	20241224	092500	27913940	19340	19340	19340	19340	0
654	20241224	092400	27913940	19340	19340	19340	19340	0
655	20241224	092300	27913940	19340	19180	19340	19180	56
656	20241224	092200	26836130	19180	19190	19200	19150	615
657	20241224	092100	15040870	19190	19190	19190	19180	279
658	20241224	092000	9686870	19230	19230	19230	19230	0
659	20241224	091900	9686870	19230	19260	19260	19220	263
660	20241224	091800	4623080	19290	19290	19290	19290	1
661	20241224	091700	4603790	19350	19350	19350	19350	0
662	20241224	091600	4603790	19350	19350	19350	19350	0
663	20241224	091500	4603790	19350	19350	19350	19350	0
664	20241224	091400	4603790	19350	19350	19350	19350	2
665	20241224	091300	4565090	19350	19350	19350	19350	0
666	20241224	091200	4565090	19350	19150	19350	19150	11
667	20241224	091100	4354240	19350	19350	19350	19350	1
668	20241224	091000	4334890	19130	19130	19130	19130	0
669	20241224	090900	4334890	19130	19360	19360	19130	116
670	20241224	090800	2092700	19200	19200	19200	19200	0
671	20241224	090700	2092700	19200	19200	19200	19200	0
672	20241224	090600	2092700	19200	19200	19200	19200	20
673	20241224	090500	1708700	19200	19200	19200	19200	0
674	20241224	090400	1708700	19200	19200	19200	19200	0
675	20241224	090300	1708700	19200	19200	19200	19200	0
676	20241224	090200	1708700	19200	19200	19200	19200	0
677	20241224	090100	1708700	19200	19200	19200	19200	0
678	20241224	090000	1708700	19200	19200	19200	19100	89