KissMeData/006260/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184800	13092619100	97200	97200	97200	97200	3449
3	20241224	184700	13092619100	97200	97200	97200	97200	0
4	20241224	184600	13092619100	97200	97200	97200	97200	0
5	20241224	184500	13092619100	97200	97200	97200	97200	0
6	20241224	184400	13092619100	97200	97200	97200	97200	0
7	20241224	184300	13092619100	97200	97200	97200	97200	0
8	20241224	184200	13092619100	97200	97200	97200	97200	0
9	20241224	184100	13092619100	97200	97200	97200	97200	0
10	20241224	184000	13092619100	97200	97200	97200	97200	0
11	20241224	183900	13092619100	97200	97200	97200	97200	0
12	20241224	183800	13092619100	97200	97200	97200	97200	0
13	20241224	183700	13092619100	97200	97200	97200	97200	0
14	20241224	183600	13092619100	97200	97200	97200	97200	0
15	20241224	183500	13092619100	97200	97200	97200	97200	0
16	20241224	183400	13092619100	97200	97200	97200	97200	0
17	20241224	183300	13092619100	97200	97200	97200	97200	0
18	20241224	183200	13092619100	97200	97200	97200	97200	0
19	20241224	183100	13092619100	97200	97200	97200	97200	0
20	20241224	183000	13092619100	97200	97200	97200	97200	0
21	20241224	182900	13092619100	97200	97200	97200	97200	0
22	20241224	182800	13092619100	97200	97200	97200	97200	0
23	20241224	182700	13092619100	97200	97200	97200	97200	0
24	20241224	182600	13092619100	97200	97200	97200	97200	0
25	20241224	182500	13092619100	97200	97200	97200	97200	0
26	20241224	182400	13092619100	97200	97200	97200	97200	0
27	20241224	182300	13092619100	97200	97200	97200	97200	0
28	20241224	182200	13092619100	97200	97200	97200	97200	0
29	20241224	182100	13092619100	97200	97200	97200	97200	0
30	20241224	182000	13092619100	97200	97200	97200	97200	0
31	20241224	181900	13092619100	97200	97200	97200	97200	0
32	20241224	181800	13092619100	97200	97200	97200	97200	3449
33	20241224	181700	13092619100	97200	97200	97200	97200	0
34	20241224	181600	13092619100	97200	97200	97200	97200	0
35	20241224	181500	13092619100	97200	97200	97200	97200	0
36	20241224	181400	13092619100	97200	97200	97200	97200	0
37	20241224	181300	13092619100	97200	97200	97200	97200	0
38	20241224	181200	13092619100	97200	97200	97200	97200	0
39	20241224	181100	13092619100	97200	97200	97200	97200	0
40	20241224	181000	13092619100	97200	97200	97200	97200	0
41	20241224	180900	13092619100	97200	97200	97200	97200	0
42	20241224	180800	13092619100	97200	97200	97200	97200	0
43	20241224	180700	13092619100	97200	97200	97200	97200	0
44	20241224	180600	13092619100	97200	97200	97200	97200	0
45	20241224	180500	13092619100	97200	97200	97200	97200	0
46	20241224	180400	13092619100	97200	97200	97200	97200	0
47	20241224	180300	13092619100	97200	97200	97200	97200	0
48	20241224	180200	13092619100	97200	97200	97200	97200	0
49	20241224	180100	13092619100	97200	97200	97200	97200	0
50	20241224	180000	13092619100	97200	97200	97200	97200	0
51	20241224	175900	13092619100	97200	97200	97200	97200	0
52	20241224	175800	13092619100	97200	97200	97200	97200	0
53	20241224	175700	13092619100	97200	97200	97200	97200	0
54	20241224	175600	13092619100	97200	97200	97200	97200	0
55	20241224	175500	13092619100	97200	97200	97200	97200	0
56	20241224	175400	13092619100	97200	97200	97200	97200	0
57	20241224	175300	13092619100	97200	97200	97200	97200	0
58	20241224	175200	13092619100	97200	97200	97200	97200	0
59	20241224	175100	13092619100	97200	97200	97200	97200	0
60	20241224	175000	13092619100	97200	97200	97200	97200	0
61	20241224	174900	13092619100	97200	97200	97200	97200	0
62	20241224	174800	13092619100	97200	97200	97200	97200	3449
63	20241224	174700	13092619100	97200	97200	97200	97200	0
64	20241224	174600	13092619100	97200	97200	97200	97200	0
65	20241224	174500	13092619100	97200	97200	97200	97200	0
66	20241224	174400	13092619100	97200	97200	97200	97200	0
67	20241224	174300	13092619100	97200	97200	97200	97200	0
68	20241224	174200	13092619100	97200	97200	97200	97200	0
69	20241224	174100	13092619100	97200	97200	97200	97200	0
70	20241224	174000	13092619100	97200	97200	97200	97200	0
71	20241224	173900	13092619100	97200	97200	97200	97200	0
72	20241224	173800	13092619100	97200	97200	97200	97200	0
73	20241224	173700	13092619100	97200	97200	97200	97200	0
74	20241224	173600	13092619100	97200	97200	97200	97200	0
75	20241224	173500	13092619100	97200	97200	97200	97200	0
76	20241224	173400	13092619100	97200	97200	97200	97200	0
77	20241224	173300	13092619100	97200	97200	97200	97200	0
78	20241224	173200	13092619100	97200	97200	97200	97200	0
79	20241224	173100	13092619100	97200	97200	97200	97200	0
80	20241224	173000	13092619100	97200	97200	97200	97200	0
81	20241224	172900	13092619100	97200	97200	97200	97200	0
82	20241224	172800	13092619100	97200	97200	97200	97200	0
83	20241224	172700	13092619100	97200	97200	97200	97200	0
84	20241224	172600	13092619100	97200	97200	97200	97200	0
85	20241224	172500	13092619100	97200	97200	97200	97200	0
86	20241224	172400	13092619100	97200	97200	97200	97200	0
87	20241224	172300	13092619100	97200	97200	97200	97200	0
88	20241224	172200	13092619100	97200	97200	97200	97200	0
89	20241224	172100	13092619100	97200	97200	97200	97200	0
90	20241224	172000	13092619100	97200	97200	97200	97200	0
91	20241224	171900	13092619100	97200	97200	97200	97200	0
92	20241224	171800	13092619100	97200	97200	97200	97200	3449
93	20241224	171700	13092619100	97200	97200	97200	97200	0
94	20241224	171600	13092619100	97200	97200	97200	97200	0
95	20241224	171500	13092619100	97200	97200	97200	97200	0
96	20241224	171400	13092619100	97200	97200	97200	97200	0
97	20241224	171300	13092619100	97200	97200	97200	97200	0
98	20241224	171200	13092619100	97200	97200	97200	97200	0
99	20241224	171100	13092619100	97200	97200	97200	97200	0
100	20241224	171000	13092619100	97200	97200	97200	97200	0
101	20241224	170900	13092619100	97200	97200	97200	97200	0
102	20241224	170800	13092619100	97200	97200	97200	97200	0
103	20241224	170700	13092619100	97200	97200	97200	97200	0
104	20241224	170600	13092619100	97200	97200	97200	97200	0
105	20241224	170500	13092619100	97200	97200	97200	97200	0
106	20241224	170400	13092619100	97200	97200	97200	97200	0
107	20241224	170300	13092619100	97200	97200	97200	97200	0
108	20241224	170200	13092619100	97200	97200	97200	97200	0
109	20241224	170100	13092619100	97200	97200	97200	97200	0
110	20241224	170000	13092619100	97200	97200	97200	97200	0
111	20241224	165900	13092619100	97200	97200	97200	97200	0
112	20241224	165800	13092619100	97200	97200	97200	97200	0
113	20241224	165700	13092619100	97200	97200	97200	97200	0
114	20241224	165600	13092619100	97200	97200	97200	97200	0
115	20241224	165500	13092619100	97200	97200	97200	97200	0
116	20241224	165400	13092619100	97200	97200	97200	97200	0
117	20241224	165300	13092619100	97200	97200	97200	97200	0
118	20241224	165200	13092619100	97200	97200	97200	97200	0
119	20241224	165100	13092619100	97200	97200	97200	97200	0
120	20241224	165000	13092619100	97200	97200	97200	97200	0
121	20241224	164900	13092619100	97200	97200	97200	97200	0
122	20241224	164800	13092619100	97200	97200	97200	97200	3449
123	20241224	164700	13092619100	97200	97200	97200	97200	0
124	20241224	164600	13092619100	97200	97200	97200	97200	0
125	20241224	164500	13092619100	97200	97200	97200	97200	0
126	20241224	164400	13092619100	97200	97200	97200	97200	0
127	20241224	164300	13092619100	97200	97200	97200	97200	0
128	20241224	164200	13092619100	97200	97200	97200	97200	0
129	20241224	164100	13092619100	97200	97200	97200	97200	0
130	20241224	164000	13092619100	97200	97200	97200	97200	0
131	20241224	163900	13092619100	97200	97200	97200	97200	0
132	20241224	163800	13092619100	97200	97200	97200	97200	0
133	20241224	163700	13092619100	97200	97200	97200	97200	0
134	20241224	163600	13092619100	97200	97200	97200	97200	0
135	20241224	163500	13092619100	97200	97200	97200	97200	0
136	20241224	163400	13092619100	97200	97200	97200	97200	0
137	20241224	163300	13092619100	97200	97200	97200	97200	0
138	20241224	163200	13092619100	97200	97200	97200	97200	0
139	20241224	163100	13092619100	97200	97200	97200	97200	0
140	20241224	163000	13092619100	97200	97200	97200	97200	0
141	20241224	162900	13092619100	97200	97200	97200	97200	0
142	20241224	162800	13092619100	97200	97200	97200	97200	0
143	20241224	162700	13092619100	97200	97200	97200	97200	0
144	20241224	162600	13092619100	97200	97200	97200	97200	0
145	20241224	162500	13092619100	97200	97200	97200	97200	0
146	20241224	162400	13092619100	97200	97200	97200	97200	0
147	20241224	162300	13092619100	97200	97200	97200	97200	0
148	20241224	162200	13092619100	97200	97200	97200	97200	0
149	20241224	162100	13092619100	97200	97200	97200	97200	0
150	20241224	162000	13092619100	97200	97200	97200	97200	0
151	20241224	161900	13092619100	97200	97200	97200	97200	0
152	20241224	161800	13092619100	97200	97200	97200	97200	3449
153	20241224	161700	13092619100	97200	97200	97200	97200	0
154	20241224	161600	13092619100	97200	97200	97200	97200	0
155	20241224	161500	13092619100	97200	97200	97200	97200	0
156	20241224	161400	13092619100	97200	97200	97200	97200	0
157	20241224	161300	13092619100	97200	97200	97200	97200	0
158	20241224	161200	13092619100	97200	97200	97200	97200	0
159	20241224	161100	13092619100	97200	97200	97200	97200	0
160	20241224	161000	13092619100	97200	97200	97200	97200	0
161	20241224	160900	13092619100	97200	97200	97200	97200	0
162	20241224	160800	13092619100	97200	97200	97200	97200	0
163	20241224	160700	13092619100	97200	97200	97200	97200	0
164	20241224	160600	13092619100	97200	97200	97200	97200	0
165	20241224	160500	13092619100	97200	97200	97200	97200	0
166	20241224	160400	13092619100	97200	97200	97200	97200	0
167	20241224	160300	13092619100	97200	97200	97200	97200	0
168	20241224	160200	13092619100	97200	97200	97200	97200	0
169	20241224	160100	13092619100	97200	97200	97200	97200	0
170	20241224	160000	13092619100	97200	97200	97200	97200	0
171	20241224	155900	13092619100	97200	97200	97200	97200	0
172	20241224	155800	13092619100	97200	97200	97200	97200	0
173	20241224	155700	13092619100	97200	97200	97200	97200	0
174	20241224	155600	13092619100	97200	97200	97200	97200	0
175	20241224	155500	13092619100	97200	97200	97200	97200	0
176	20241224	155400	13092619100	97200	97200	97200	97200	0
177	20241224	155300	13092619100	97200	97200	97200	97200	0
178	20241224	155200	13092619100	97200	97200	97200	97200	0
179	20241224	155100	13092619100	97200	97200	97200	97200	0
180	20241224	155000	13092619100	97200	97200	97200	97200	0
181	20241224	154900	13092619100	97200	97200	97200	97200	0
182	20241224	154800	13092619100	97200	97200	97200	97200	3449
183	20241224	154700	13092619100	97200	97200	97200	97200	0
184	20241224	154600	13092619100	97200	97200	97200	97200	0
185	20241224	154500	13092619100	97200	97200	97200	97200	0
186	20241224	154400	13092619100	97200	97200	97200	97200	0
187	20241224	154300	13092619100	97200	97200	97200	97200	0
188	20241224	154200	13092619100	97200	97200	97200	97200	0
189	20241224	154100	13092619100	97200	97200	97200	97200	0
190	20241224	154000	13092619100	97200	97200	97200	97200	0
191	20241224	153900	13092619100	97200	97200	97200	97200	0
192	20241224	153800	13092619100	97200	97200	97200	97200	0
193	20241224	153700	13092619100	97200	97200	97200	97200	0
194	20241224	153600	13092619100	97200	97200	97200	97200	0
195	20241224	153500	13092619100	97200	97200	97200	97200	0
196	20241224	153400	13092619100	97200	97200	97200	97200	0
197	20241224	153300	13092619100	97200	97200	97200	97200	0
198	20241224	153200	13092619100	97200	97200	97200	97200	0
199	20241224	153100	13092619100	97200	97200	97200	97200	0
200	20241224	153000	13092619100	97200	97200	97200	97200	3449
201	20241224	152900	12757376300	97300	97300	97300	97300	0
202	20241224	152800	12757376300	97300	97300	97300	97300	0
203	20241224	152700	12757376300	97300	97300	97300	97300	0
204	20241224	152600	12757376300	97300	97300	97300	97300	0
205	20241224	152500	12757376300	97300	97300	97300	97300	0
206	20241224	152400	12757376300	97300	97300	97300	97300	0
207	20241224	152300	12757376300	97300	97300	97300	97300	0
208	20241224	152200	12757376300	97300	97300	97300	97300	0
209	20241224	152100	12757376300	97300	97300	97300	97300	0
210	20241224	152000	12757376300	97300	97300	97300	97300	0
211	20241224	151900	12757376300	97300	97500	97500	97200	242
212	20241224	151800	12733809300	97400	97400	97500	97300	463
213	20241224	151700	12688709800	97500	97400	97500	97200	196
214	20241224	151600	12669622100	97300	97600	97600	97300	304
215	20241224	151500	12640003600	97600	97400	97700	97400	800
216	20241224	151400	12561898100	97300	97200	97500	97100	930
217	20241224	151300	12471404000	97300	97200	97400	97100	422
218	20241224	151200	12430331000	97200	97300	97300	97100	371
219	20241224	151100	12394263000	97300	97300	97300	97200	182
220	20241224	151000	12376557900	97300	97300	97300	97200	331
221	20241224	150900	12344354400	97300	97400	97500	97300	207
222	20241224	150800	12324184800	97400	97500	97500	97200	225
223	20241224	150700	12302276500	97500	97400	97500	97300	195
224	20241224	150600	12283284000	97400	97300	97400	97200	488
225	20241224	150500	12235792800	97300	97300	97300	97200	130
226	20241224	150400	12223147300	97300	97200	97400	97200	263
227	20241224	150300	12197558500	97200	97300	97300	97100	395
228	20241224	150200	12159160100	97300	97400	97400	97300	221
229	20241224	150100	12137643000	97200	97300	97400	97100	473
230	20241224	150000	12091645700	97300	97300	97400	97100	1037
231	20241224	145900	11990814000	97400	97400	97400	97300	251
232	20241224	145800	11966384800	97400	97300	97500	97300	108
233	20241224	145700	11955864100	97200	97500	97500	97200	465
234	20241224	145600	11910563500	97500	97400	97500	97300	342
235	20241224	145500	11877234700	97400	97300	97500	97200	149
236	20241224	145400	11862723300	97300	97400	97500	97200	119
237	20241224	145300	11851142400	97400	97500	97600	97300	335
238	20241224	145200	11818519100	97500	97400	97600	97200	1181
239	20241224	145100	11703387500	97400	97500	97500	97200	1586
240	20241224	145000	11549199100	97500	97400	97700	97300	134
241	20241224	144900	11536139000	97300	97700	97700	97300	456
242	20241224	144800	11491689500	97700	97700	97700	97600	198
243	20241224	144700	11472346100	97700	97600	97700	97500	241
244	20241224	144600	11448830200	97600	97400	97600	97300	364
245	20241224	144500	11413362200	97400	97500	97500	97200	336
246	20241224	144400	11380658200	97500	97700	97800	97500	379
247	20241224	144300	11343676300	97700	97400	97800	97300	1538
248	20241224	144200	11193695600	97400	97500	97500	97400	45
249	20241224	144100	11189310600	97500	97300	97500	97200	144
250	20241224	144000	11175298700	97300	97300	97400	97200	184
251	20241224	143900	11157385300	97300	97300	97300	97200	291
252	20241224	143800	11129080200	97300	97400	97400	97300	137
253	20241224	143700	11115742700	97400	97400	97500	97300	147
254	20241224	143600	11101427500	97400	97400	97500	97300	142
255	20241224	143500	11087602500	97400	97400	97500	97200	92
256	20241224	143400	11078645300	97300	97500	97500	97300	235
257	20241224	143300	11055751000	97300	97400	97500	97300	152
258	20241224	143200	11040940000	97500	97500	97600	97400	103
259	20241224	143100	11030903600	97400	97500	97600	97400	170
260	20241224	143000	11014329500	97400	97700	97700	97300	266
261	20241224	142900	10988407800	97500	97600	97700	97500	123
262	20241224	142800	10976405700	97600	97600	97800	97500	264
263	20241224	142700	10950635700	97600	97700	97700	97600	274
264	20241224	142600	10923867600	97600	97700	97700	97600	82
265	20241224	142500	10915859800	97700	97800	97800	97700	93
266	20241224	142400	10906772600	97800	97800	97800	97700	390
267	20241224	142300	10868634100	97800	97800	97800	97600	35
268	20241224	142200	10865212400	97800	97800	97800	97500	221
269	20241224	142100	10843614800	97800	97900	97900	97600	47
270	20241224	142000	10839018900	97800	97400	97900	97300	845
271	20241224	141900	10756572600	97400	97500	97600	97400	248
272	20241224	141800	10732403300	97500	97600	97600	97500	100
273	20241224	141700	10722648500	97600	97300	97600	97300	113
274	20241224	141600	10711637000	97500	97800	97800	97300	429
275	20241224	141500	10669833300	97700	97800	97800	97500	208
276	20241224	141400	10649534100	97700	97700	97800	97700	171
277	20241224	141300	10632811800	97700	97700	97800	97600	55
278	20241224	141200	10627436300	97800	98000	98100	97700	392
279	20241224	141100	10589067900	98100	98000	98100	98000	291
280	20241224	141000	10560522700	98000	98400	98400	97900	1242
281	20241224	140900	10438546500	98400	98200	98400	98100	259
282	20241224	140800	10413087600	98100	98200	98400	98100	424
283	20241224	140700	10371432600	98100	97900	98100	97800	1217
284	20241224	140600	10252225500	97900	97700	97900	97700	559
285	20241224	140500	10197533200	97800	97800	97800	97700	50
286	20241224	140400	10192643400	97800	97800	97800	97700	199
287	20241224	140300	10173183500	97800	97800	97800	97700	89
288	20241224	140200	10164481500	97800	97500	97800	97500	458
289	20241224	140100	10119726500	97600	97600	97700	97500	232
290	20241224	140000	10097084600	97600	97500	97600	97500	114
291	20241224	135900	10085959500	97600	97800	97800	97500	211
292	20241224	135800	10065368200	97800	97600	97800	97600	290
293	20241224	135700	10037037100	97600	97600	97600	97500	174
294	20241224	135600	10020058000	97600	97600	97600	97500	129
295	20241224	135500	10007475400	97500	97600	97600	97500	98
296	20241224	135400	9997912000	97600	97800	97800	97400	662
297	20241224	135300	9933300000	97800	97800	97800	97700	68
298	20241224	135200	9926652300	97800	97800	97800	97700	123
299	20241224	135100	9914626600	97800	97700	97800	97700	212
300	20241224	135000	9893895500	97800	97500	97800	97500	472
301	20241224	134900	9847814700	97500	97500	97600	97500	65
302	20241224	134800	9841473400	97600	97500	97600	97500	90
303	20241224	134700	9832693800	97500	97600	97600	97400	123
304	20241224	134600	9820693800	97600	97600	97600	97500	369
305	20241224	134500	9784681800	97500	97600	97600	97500	190
306	20241224	134400	9766150300	97500	97600	97600	97500	133
307	20241224	134300	9753175400	97500	97600	97700	97500	116
308	20241224	134200	9741855000	97500	97600	97700	97500	160
309	20241224	134100	9726240400	97600	97600	97700	97600	234
310	20241224	134000	9703389400	97600	97700	97700	97600	101
311	20241224	133900	9693525500	97700	97600	97700	97600	40
312	20241224	133800	9689621200	97600	97400	97700	97400	300
313	20241224	133700	9660356900	97500	97500	97500	97400	79
314	20241224	133600	9652654700	97500	97400	97500	97300	182
315	20241224	133500	9634924500	97400	97200	97400	97100	1095
316	20241224	133400	9528345300	97200	97200	97200	97000	509
317	20241224	133300	9478902900	97100	97200	97200	97100	172
318	20241224	133200	9462194900	97200	97200	97200	97000	43
319	20241224	133100	9458018200	97200	97200	97200	97000	187
320	20241224	133000	9439862800	97000	97100	97200	97000	32
321	20241224	132900	9436755300	97200	97200	97200	97100	157
322	20241224	132800	9421498700	97200	97100	97200	97000	119
323	20241224	132700	9409935200	97100	97100	97100	97000	33
324	20241224	132600	9406731500	97000	97000	97300	97000	107
325	20241224	132500	9396337800	97000	97200	97200	97000	166
326	20241224	132400	9380204400	97100	97000	97100	97000	211
327	20241224	132300	9359721500	97100	97100	97200	97000	23
328	20241224	132200	9357488900	97200	97000	97200	97000	43
329	20241224	132100	9353314300	97100	97100	97100	97000	222
330	20241224	132000	9331759100	97100	97100	97200	97000	53
331	20241224	131900	9326613500	97100	97100	97200	97100	125
332	20241224	131800	9314469000	97200	97100	97200	97100	15
333	20241224	131700	9313011900	97100	97200	97200	97100	154
334	20241224	131600	9298047500	97200	97300	97300	97100	21
335	20241224	131500	9296005200	97200	97300	97400	97200	351
336	20241224	131400	9261876900	97300	97200	97300	97200	170
337	20241224	131300	9245339300	97200	97300	97300	97200	289
338	20241224	131200	9217220500	97300	97400	97400	97200	136
339	20241224	131100	9203976200	97400	97300	97400	97300	169
340	20241224	131000	9187525100	97300	97300	97300	97200	128
341	20241224	130900	9175072500	97400	97300	97400	97200	225
342	20241224	130800	9153181100	97300	97300	97300	97200	188
343	20241224	130700	9134890300	97200	97300	97300	97200	27
344	20241224	130600	9132264300	97200	97200	97300	97100	169
345	20241224	130500	9115836600	97200	97100	97200	97100	212
346	20241224	130400	9095242700	97100	97100	97200	97100	50
347	20241224	130300	9090387300	97100	97100	97200	97100	64
348	20241224	130200	9084171100	97100	97200	97200	97100	56
349	20241224	130100	9078733100	97200	97100	97200	97000	147
350	20241224	130000	9064458800	97000	97000	97000	96900	37
351	20241224	125900	9060870200	97000	97100	97100	97000	63
352	20241224	125800	9054758600	97000	97100	97100	97000	54
353	20241224	125700	9049519400	97000	97000	97100	96800	230
354	20241224	125600	9027233400	96900	97000	97100	96800	330
355	20241224	125500	8995250300	97000	97100	97200	97000	166
356	20241224	125400	8979133400	97200	97200	97200	97100	52
357	20241224	125300	8974080800	97200	97100	97200	97100	22
358	20241224	125200	8971943900	97100	97300	97300	97100	157
359	20241224	125100	8956684200	97200	97200	97200	97100	218
360	20241224	125000	8935506000	97100	97200	97200	97100	45
361	20241224	124900	8931136100	97100	97300	97300	97100	89
362	20241224	124800	8922486200	97200	97000	97200	97000	140
363	20241224	124700	8908880700	97100	97000	97100	96900	197
364	20241224	124600	8889772900	97000	97000	97000	96900	60
365	20241224	124500	8883955700	97000	96900	97000	96900	233
366	20241224	124400	8861377100	97000	97000	97000	96900	130
367	20241224	124300	8848768700	97000	97000	97000	96900	143
368	20241224	124200	8834905400	97000	97100	97100	97000	179
369	20241224	124100	8817528600	97100	97000	97100	97000	29
370	20241224	124000	8814714200	97100	97000	97100	96900	116
371	20241224	123900	8803461600	97000	97200	97200	97000	178
372	20241224	123800	8786174800	97200	97200	97200	97100	43
373	20241224	123700	8781995500	97200	97100	97200	97100	41
374	20241224	123600	8778010700	97100	97000	97200	97000	86
375	20241224	123500	8769661000	97000	97000	97000	96900	76
376	20241224	123400	8762289400	97000	97200	97200	97000	185
377	20241224	123300	8744325900	97100	97200	97300	97100	137
378	20241224	123200	8731009200	97300	97300	97400	97200	248
379	20241224	123100	8706879000	97400	97400	97400	97300	174
380	20241224	123000	8689944500	97400	97500	97500	97300	143
381	20241224	122900	8676015400	97500	97300	97500	97300	410
382	20241224	122800	8636076100	97300	97000	97300	96900	863
383	20241224	122700	8552298600	97000	97000	97000	96900	44
384	20241224	122600	8548034100	96900	97000	97000	96900	30
385	20241224	122500	8545124400	97000	97000	97000	96900	156
386	20241224	122400	8529995500	97000	97000	97000	96900	125
387	20241224	122300	8517870700	97000	97100	97100	96900	67
388	20241224	122200	8511373100	97100	97000	97100	96900	215
389	20241224	122100	8490518300	97000	97100	97100	96900	62
390	20241224	122000	8484502700	97100	97100	97100	97000	9
391	20241224	121900	8483629100	97000	96900	97000	96900	266
392	20241224	121800	8457833700	97000	97000	97000	96900	50
393	20241224	121700	8452987800	97000	97000	97000	96900	28
394	20241224	121600	8450271900	96900	97100	97100	96900	160
395	20241224	121500	8434745900	97000	97000	97000	96900	105
396	20241224	121400	8424561700	97000	97000	97000	96900	192
397	20241224	121300	8405939100	97000	97000	97000	96900	40
398	20241224	121200	8402060300	97000	96900	97000	96900	76
399	20241224	121100	8394688700	97000	96900	97000	96900	179
400	20241224	121000	8377342900	96900	96800	96900	96800	181
401	20241224	120900	8359811200	96900	96800	96900	96800	241
402	20241224	120800	8336460000	96900	96900	96900	96800	61
403	20241224	120700	8330550700	96900	96800	96900	96800	312
404	20241224	120600	8300329200	96800	96700	96900	96700	317
405	20241224	120500	8269642100	96700	96800	96800	96700	92
406	20241224	120400	8260742100	96800	96800	96900	96700	235
407	20241224	120300	8237994200	96800	96700	96800	96600	279
408	20241224	120200	8211009800	96700	96500	96700	96500	121
409	20241224	120100	8199321400	96600	96500	96600	96400	270
410	20241224	120000	8173269300	96500	96500	96500	96400	102
411	20241224	115900	8163432800	96500	96500	96500	96400	334
412	20241224	115800	8131214300	96400	96400	96500	96400	150
413	20241224	115700	8116748800	96500	96400	96500	96400	39
414	20241224	115600	8112988200	96500	96400	96500	96400	187
415	20241224	115500	8094949400	96500	96400	96500	96400	120
416	20241224	115400	8083370800	96500	96500	96500	96400	21
417	20241224	115300	8081344500	96400	96500	96500	96400	174
418	20241224	115200	8064559900	96500	96400	96500	96400	41
419	20241224	115100	8060606000	96500	96400	96500	96300	262
420	20241224	115000	8035351600	96300	96400	96400	96300	208
421	20241224	114900	8015320200	96300	96400	96400	96300	121
422	20241224	114800	8003657600	96300	96400	96400	96300	160
423	20241224	114700	7988236400	96400	96600	96600	96300	643
424	20241224	114600	7926202300	96600	96600	96600	96500	224
425	20241224	114500	7904566100	96600	96600	96700	96600	523
426	20241224	114400	7854041000	96600	96700	96700	96600	147
427	20241224	114300	7839827900	96700	96600	96700	96500	418
428	20241224	114200	7799418800	96600	96600	96600	96500	307
429	20241224	114100	7769779500	96500	96700	96700	96500	224
430	20241224	114000	7748140800	96600	96600	96700	96600	403
431	20241224	113900	7709199500	96500	96500	96600	96500	19
432	20241224	113800	7707365800	96600	96700	96700	96400	89
433	20241224	113700	7698776400	96600	96700	96700	96500	272
434	20241224	113600	7672500900	96700	96700	96800	96600	333
435	20241224	113500	7640301600	96700	96700	96800	96600	434
436	20241224	113400	7598316700	96700	96500	96700	96500	324
437	20241224	113300	7567017900	96500	96400	96500	96400	298
438	20241224	113200	7538263600	96500	96400	96500	96300	136
439	20241224	113100	7525153700	96500	96400	96500	96400	47
440	20241224	113000	7520618400	96500	96500	96500	96400	308
441	20241224	112900	7490905500	96400	96500	96500	96400	76
442	20241224	112800	7483574300	96400	96500	96500	96400	70
443	20241224	112700	7476821200	96500	96500	96500	96400	14
444	20241224	112600	7475470800	96500	96300	96500	96300	131
445	20241224	112500	7462835100	96300	96200	96400	96100	886
446	20241224	112400	7377519500	96200	95900	96200	95900	762
447	20241224	112300	7304316200	95900	95900	96000	95900	2119
448	20241224	112200	7101091200	96000	96100	96100	96000	195
449	20241224	112100	7082360800	96000	96100	96100	96000	39
450	20241224	112000	7078616000	96000	96000	96100	95800	150
451	20241224	111900	7064215700	96000	96100	96200	96000	49
452	20241224	111800	7059506000	96200	96200	96200	96100	168
453	20241224	111700	7043347600	96200	96100	96200	96000	272
454	20241224	111600	7017207900	96100	95800	96100	95600	537
455	20241224	111500	6965748600	96000	96100	96200	95800	181
456	20241224	111400	6948372300	96100	96100	96200	96100	141
457	20241224	111300	6934817900	96000	95900	96000	95900	301
458	20241224	111200	6905923100	95800	95800	95900	95700	498
459	20241224	111100	6858205600	95900	95800	95900	95800	29
460	20241224	111000	6855424800	95800	95900	96000	95800	210
461	20241224	110900	6835297700	95900	95900	95900	95800	158
462	20241224	110800	6820147300	95800	95800	95900	95700	88
463	20241224	110700	6811713200	95700	95600	95900	95600	1514
464	20241224	110600	6666867400	95700	95600	95700	95600	85
465	20241224	110500	6658733200	95800	95400	95800	95400	415
466	20241224	110400	6619073600	95400	95200	95500	95200	430
467	20241224	110300	6578079900	95300	95300	95300	95200	442
468	20241224	110200	6535984700	95300	95300	95400	95200	236
469	20241224	110100	6513494400	95400	95400	95400	95200	755
470	20241224	110000	6441554600	95300	95200	95400	95200	483
471	20241224	105900	6395555900	95300	95300	95400	95200	307
472	20241224	105800	6366314700	95400	95200	95400	95100	1519
473	20241224	105700	6221616400	95300	95700	95700	95200	4729
474	20241224	105600	5770252100	95600	95700	95700	95600	243
475	20241224	105500	5747007800	95700	95800	95800	95600	235
476	20241224	105400	5724525400	95800	95800	95800	95700	409
477	20241224	105300	5685369200	95800	95800	95800	95700	331
478	20241224	105200	5653682600	95800	95800	95800	95700	282
479	20241224	105100	5626693000	95800	95800	95800	95700	175
480	20241224	105000	5609929100	95700	95800	95900	95700	387
481	20241224	104900	5572853300	95800	96000	96000	95800	405
482	20241224	104800	5534034900	96100	96100	96100	95800	196
483	20241224	104700	5515220500	96000	96000	96100	95800	305
484	20241224	104600	5485948000	95700	95900	96000	95700	1992
485	20241224	104500	5295075900	95900	96100	96100	95900	192
486	20241224	104400	5276641000	96100	96000	96100	95900	383
487	20241224	104300	5239889200	96100	95800	96100	95800	335
488	20241224	104200	5207753500	95800	96100	96100	95800	183
489	20241224	104100	5190199100	96100	96100	96100	95800	392
490	20241224	104000	5152585600	96000	96000	96100	95900	197
491	20241224	103900	5133676000	96100	95800	96100	95800	181
492	20241224	103800	5116319400	95900	96100	96200	95900	438
493	20241224	103700	5074267300	96200	96100	96200	95900	247
494	20241224	103600	5050541400	96100	96000	96200	96000	180
495	20241224	103500	5033250800	96000	96200	96400	95900	547
496	20241224	103400	4980620600	96200	96000	96200	95900	223
497	20241224	103300	4959199900	95900	96200	96300	95900	425
498	20241224	103200	4918373500	96300	96200	96300	96000	226
499	20241224	103100	4896640100	96100	96300	96300	96000	358
500	20241224	103000	4862235500	96300	96300	96300	96000	178
501	20241224	102900	4845145200	96100	96100	96300	95900	618
502	20241224	102800	4785760100	96200	96100	96200	95900	261
503	20241224	102700	4760694700	96200	96100	96300	96000	255
504	20241224	102600	4736177900	96100	96300	96400	96000	512
505	20241224	102500	4686904800	96300	96400	96400	96100	277
506	20241224	102400	4660230700	96400	96000	96500	96000	367
507	20241224	102300	4624904000	96000	96300	96400	96000	387
508	20241224	102200	4587690600	96300	96200	96400	96000	758
509	20241224	102100	4514751800	96000	96300	96400	96000	270
510	20241224	102000	4488761700	96200	96100	96200	95800	303
511	20241224	101900	4459682200	95800	95900	96100	95700	373
512	20241224	101800	4423920700	95900	95700	96000	95600	232
513	20241224	101700	4401695300	95900	95700	96200	95600	739
514	20241224	101600	4330842100	95700	95700	95800	95600	202
515	20241224	101500	4311512200	95700	95800	95800	95600	260
516	20241224	101400	4286639300	95800	95700	95800	95600	256
517	20241224	101300	4262134300	95600	95700	95900	95600	349
518	20241224	101200	4228748300	95800	96100	96100	95600	309
519	20241224	101100	4199135300	96100	95500	96100	95500	1018
520	20241224	101000	4101769400	95600	95600	95700	95500	463
521	20241224	100900	4057514700	95600	95800	95800	95600	1956
522	20241224	100800	3870286000	95900	96000	96100	95800	1503
523	20241224	100700	3726138500	96000	96200	96200	95900	1073
524	20241224	100600	3623039200	96000	96000	96100	96000	257
525	20241224	100500	3598345000	96100	96100	96100	96000	293
526	20241224	100400	3570209800	96100	96100	96100	96000	505
527	20241224	100300	3521707600	96000	96200	96200	96000	521
528	20241224	100200	3471646900	96200	96200	96200	96000	728
529	20241224	100100	3401750800	96200	96200	96200	96100	213
530	20241224	100000	3381261700	96200	96200	96300	96000	462
531	20241224	095900	3336840400	96200	96300	96300	96200	202
532	20241224	095800	3317395100	96300	96300	96300	96200	212
533	20241224	095700	3296990500	96300	96300	96300	96100	728
534	20241224	095600	3226981600	96400	96500	96500	96300	104
535	20241224	095500	3216955900	96500	96300	96500	96000	3092
536	20241224	095400	2919761700	96300	96400	96500	96200	708
537	20241224	095300	2851556700	96400	96700	96700	96400	1018
538	20241224	095200	2753293600	96700	96600	96700	96600	216
539	20241224	095100	2732424200	96700	96800	96900	96600	2035
540	20241224	095000	2535507600	96900	97200	97200	96800	1151
541	20241224	094900	2423884900	97200	97200	97400	97200	83
542	20241224	094800	2415813500	97200	97200	97200	97100	26
543	20241224	094700	2413286800	97200	97100	97200	97100	81
544	20241224	094600	2405417400	97100	97600	97600	97100	341
545	20241224	094500	2372243100	97600	97800	97800	97400	485
546	20241224	094400	2324826000	97900	97600	97900	97600	54
547	20241224	094300	2319544100	97600	97600	97900	97500	142
548	20241224	094200	2305668900	97600	97400	97600	97400	393
549	20241224	094100	2267355600	97400	97500	97500	97300	235
550	20241224	094000	2244455100	97500	97300	97500	97200	184
551	20241224	093900	2226533000	97300	97200	97400	97100	484
552	20241224	093800	2179448000	97300	97300	97300	97200	32
553	20241224	093700	2176334500	97300	97000	97500	97000	669
554	20241224	093600	2111336700	97000	97000	97000	96900	253
555	20241224	093500	2086817500	97000	96900	97000	96800	384
556	20241224	093400	2049609800	97000	97000	97000	96900	44
557	20241224	093300	2045344700	96900	97200	97200	96900	707
558	20241224	093200	1976745500	97200	97300	97300	97100	128
559	20241224	093100	1964295800	97300	97200	97300	97100	50
560	20241224	093000	1959435200	97100	97000	97300	97000	319
561	20241224	092900	1928460500	97000	97100	97100	97000	107
562	20241224	092800	1918071200	97000	96900	97000	96800	1341
563	20241224	092700	1788115200	97000	97000	97000	96900	240
564	20241224	092600	1764838800	97000	96900	97000	96900	186
565	20241224	092500	1746800000	97000	97300	97300	96900	2497
566	20241224	092400	1504393800	97300	97400	97400	97300	242
567	20241224	092300	1480835300	97400	97400	97400	97300	70
568	20241224	092200	1474023900	97300	97300	97400	97300	200
569	20241224	092100	1454562400	97400	97500	97500	97300	60
570	20241224	092000	1448720600	97300	97700	97700	97300	773
571	20241224	091900	1373326800	97700	97500	97700	97500	178
572	20241224	091800	1355965400	97500	97400	97800	97400	23
573	20241224	091700	1353722700	97400	97400	97500	97400	292
574	20241224	091600	1325267400	97400	97300	97400	97200	457
575	20241224	091500	1280809400	97300	97300	97500	97300	1147
576	20241224	091400	1169143200	97400	97400	97400	97300	278
577	20241224	091300	1142077100	97400	97600	97700	97400	754
578	20241224	091200	1068557800	97600	97500	97600	97400	156
579	20241224	091100	1053352900	97400	97400	97500	97300	455
580	20241224	091000	1009044700	97500	97400	97600	97300	553
581	20241224	090900	955154500	97400	97500	97600	97300	843
582	20241224	090800	873040900	97400	97900	97900	97400	187
583	20241224	090700	854775600	97800	97600	97900	97500	421
584	20241224	090600	813688700	97600	98200	98200	97600	2305
585	20241224	090500	588339900	98200	98300	98300	98100	760
586	20241224	090400	513695500	98300	98600	98600	98200	949
587	20241224	090300	420347000	98600	99000	99000	98300	411
588	20241224	090200	379770300	99000	98200	99000	98200	339
589	20241224	090100	346362200	98100	98100	98700	98100	243
590	20241224	090000	322447200	98000	98900	98900	98000	3268