KissMeData/011760/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185700	467601410	19810	19810	19810	19810	793
3	20241224	185600	467601410	19810	19810	19810	19810	0
4	20241224	185500	467601410	19810	19810	19810	19810	0
5	20241224	185400	467601410	19810	19810	19810	19810	0
6	20241224	185300	467601410	19810	19810	19810	19810	0
7	20241224	185200	467601410	19810	19810	19810	19810	0
8	20241224	185100	467601410	19810	19810	19810	19810	0
9	20241224	185000	467601410	19810	19810	19810	19810	0
10	20241224	184900	467601410	19810	19810	19810	19810	0
11	20241224	184800	467601410	19810	19810	19810	19810	0
12	20241224	184700	467601410	19810	19810	19810	19810	0
13	20241224	184600	467601410	19810	19810	19810	19810	0
14	20241224	184500	467601410	19810	19810	19810	19810	0
15	20241224	184400	467601410	19810	19810	19810	19810	0
16	20241224	184300	467601410	19810	19810	19810	19810	0
17	20241224	184200	467601410	19810	19810	19810	19810	0
18	20241224	184100	467601410	19810	19810	19810	19810	0
19	20241224	184000	467601410	19810	19810	19810	19810	0
20	20241224	183900	467601410	19810	19810	19810	19810	0
21	20241224	183800	467601410	19810	19810	19810	19810	0
22	20241224	183700	467601410	19810	19810	19810	19810	0
23	20241224	183600	467601410	19810	19810	19810	19810	0
24	20241224	183500	467601410	19810	19810	19810	19810	0
25	20241224	183400	467601410	19810	19810	19810	19810	0
26	20241224	183300	467601410	19810	19810	19810	19810	0
27	20241224	183200	467601410	19810	19810	19810	19810	0
28	20241224	183100	467601410	19810	19810	19810	19810	0
29	20241224	183000	467601410	19810	19810	19810	19810	0
30	20241224	182900	467601410	19810	19810	19810	19810	0
31	20241224	182800	467601410	19810	19810	19810	19810	0
32	20241224	182700	467601410	19810	19810	19810	19810	793
33	20241224	182600	467601410	19810	19810	19810	19810	0
34	20241224	182500	467601410	19810	19810	19810	19810	0
35	20241224	182400	467601410	19810	19810	19810	19810	0
36	20241224	182300	467601410	19810	19810	19810	19810	0
37	20241224	182200	467601410	19810	19810	19810	19810	0
38	20241224	182100	467601410	19810	19810	19810	19810	0
39	20241224	182000	467601410	19810	19810	19810	19810	0
40	20241224	181900	467601410	19810	19810	19810	19810	0
41	20241224	181800	467601410	19810	19810	19810	19810	0
42	20241224	181700	467601410	19810	19810	19810	19810	0
43	20241224	181600	467601410	19810	19810	19810	19810	0
44	20241224	181500	467601410	19810	19810	19810	19810	0
45	20241224	181400	467601410	19810	19810	19810	19810	0
46	20241224	181300	467601410	19810	19810	19810	19810	0
47	20241224	181200	467601410	19810	19810	19810	19810	0
48	20241224	181100	467601410	19810	19810	19810	19810	0
49	20241224	181000	467601410	19810	19810	19810	19810	0
50	20241224	180900	467601410	19810	19810	19810	19810	0
51	20241224	180800	467601410	19810	19810	19810	19810	0
52	20241224	180700	467601410	19810	19810	19810	19810	0
53	20241224	180600	467601410	19810	19810	19810	19810	0
54	20241224	180500	467601410	19810	19810	19810	19810	0
55	20241224	180400	467601410	19810	19810	19810	19810	0
56	20241224	180300	467601410	19810	19810	19810	19810	0
57	20241224	180200	467601410	19810	19810	19810	19810	0
58	20241224	180100	467601410	19810	19810	19810	19810	0
59	20241224	180000	467601410	19810	19810	19810	19810	0
60	20241224	175900	467601410	19810	19810	19810	19810	0
61	20241224	175800	467601410	19810	19810	19810	19810	0
62	20241224	175700	467601410	19810	19810	19810	19810	793
63	20241224	175600	467601410	19810	19810	19810	19810	0
64	20241224	175500	467601410	19810	19810	19810	19810	0
65	20241224	175400	467601410	19810	19810	19810	19810	0
66	20241224	175300	467601410	19810	19810	19810	19810	0
67	20241224	175200	467601410	19810	19810	19810	19810	0
68	20241224	175100	467601410	19810	19810	19810	19810	0
69	20241224	175000	467601410	19810	19810	19810	19810	0
70	20241224	174900	467601410	19810	19810	19810	19810	0
71	20241224	174800	467601410	19810	19810	19810	19810	0
72	20241224	174700	467601410	19810	19810	19810	19810	0
73	20241224	174600	467601410	19810	19810	19810	19810	0
74	20241224	174500	467601410	19810	19810	19810	19810	0
75	20241224	174400	467601410	19810	19810	19810	19810	0
76	20241224	174300	467601410	19810	19810	19810	19810	0
77	20241224	174200	467601410	19810	19810	19810	19810	0
78	20241224	174100	467601410	19810	19810	19810	19810	0
79	20241224	174000	467601410	19810	19810	19810	19810	0
80	20241224	173900	467601410	19810	19810	19810	19810	0
81	20241224	173800	467601410	19810	19810	19810	19810	0
82	20241224	173700	467601410	19810	19810	19810	19810	0
83	20241224	173600	467601410	19810	19810	19810	19810	0
84	20241224	173500	467601410	19810	19810	19810	19810	0
85	20241224	173400	467601410	19810	19810	19810	19810	0
86	20241224	173300	467601410	19810	19810	19810	19810	0
87	20241224	173200	467601410	19810	19810	19810	19810	0
88	20241224	173100	467601410	19810	19810	19810	19810	0
89	20241224	173000	467601410	19810	19810	19810	19810	0
90	20241224	172900	467601410	19810	19810	19810	19810	0
91	20241224	172800	467601410	19810	19810	19810	19810	0
92	20241224	172700	467601410	19810	19810	19810	19810	793
93	20241224	172600	467601410	19810	19810	19810	19810	0
94	20241224	172500	467601410	19810	19810	19810	19810	0
95	20241224	172400	467601410	19810	19810	19810	19810	0
96	20241224	172300	467601410	19810	19810	19810	19810	0
97	20241224	172200	467601410	19810	19810	19810	19810	0
98	20241224	172100	467601410	19810	19810	19810	19810	0
99	20241224	172000	467601410	19810	19810	19810	19810	0
100	20241224	171900	467601410	19810	19810	19810	19810	0
101	20241224	171800	467601410	19810	19810	19810	19810	0
102	20241224	171700	467601410	19810	19810	19810	19810	0
103	20241224	171600	467601410	19810	19810	19810	19810	0
104	20241224	171500	467601410	19810	19810	19810	19810	0
105	20241224	171400	467601410	19810	19810	19810	19810	0
106	20241224	171300	467601410	19810	19810	19810	19810	0
107	20241224	171200	467601410	19810	19810	19810	19810	0
108	20241224	171100	467601410	19810	19810	19810	19810	0
109	20241224	171000	467601410	19810	19810	19810	19810	0
110	20241224	170900	467601410	19810	19810	19810	19810	0
111	20241224	170800	467601410	19810	19810	19810	19810	0
112	20241224	170700	467601410	19810	19810	19810	19810	0
113	20241224	170600	467601410	19810	19810	19810	19810	0
114	20241224	170500	467601410	19810	19810	19810	19810	0
115	20241224	170400	467601410	19810	19810	19810	19810	0
116	20241224	170300	467601410	19810	19810	19810	19810	0
117	20241224	170200	467601410	19810	19810	19810	19810	0
118	20241224	170100	467601410	19810	19810	19810	19810	0
119	20241224	170000	467601410	19810	19810	19810	19810	0
120	20241224	165900	467601410	19810	19810	19810	19810	0
121	20241224	165800	467601410	19810	19810	19810	19810	0
122	20241224	165700	467601410	19810	19810	19810	19810	793
123	20241224	165600	467601410	19810	19810	19810	19810	0
124	20241224	165500	467601410	19810	19810	19810	19810	0
125	20241224	165400	467601410	19810	19810	19810	19810	0
126	20241224	165300	467601410	19810	19810	19810	19810	0
127	20241224	165200	467601410	19810	19810	19810	19810	0
128	20241224	165100	467601410	19810	19810	19810	19810	0
129	20241224	165000	467601410	19810	19810	19810	19810	0
130	20241224	164900	467601410	19810	19810	19810	19810	0
131	20241224	164800	467601410	19810	19810	19810	19810	0
132	20241224	164700	467601410	19810	19810	19810	19810	0
133	20241224	164600	467601410	19810	19810	19810	19810	0
134	20241224	164500	467601410	19810	19810	19810	19810	0
135	20241224	164400	467601410	19810	19810	19810	19810	0
136	20241224	164300	467601410	19810	19810	19810	19810	0
137	20241224	164200	467601410	19810	19810	19810	19810	0
138	20241224	164100	467601410	19810	19810	19810	19810	0
139	20241224	164000	467601410	19810	19810	19810	19810	0
140	20241224	163900	467601410	19810	19810	19810	19810	0
141	20241224	163800	467601410	19810	19810	19810	19810	0
142	20241224	163700	467601410	19810	19810	19810	19810	0
143	20241224	163600	467601410	19810	19810	19810	19810	0
144	20241224	163500	467601410	19810	19810	19810	19810	0
145	20241224	163400	467601410	19810	19810	19810	19810	0
146	20241224	163300	467601410	19810	19810	19810	19810	0
147	20241224	163200	467601410	19810	19810	19810	19810	0
148	20241224	163100	467601410	19810	19810	19810	19810	0
149	20241224	163000	467601410	19810	19810	19810	19810	0
150	20241224	162900	467601410	19810	19810	19810	19810	0
151	20241224	162800	467601410	19810	19810	19810	19810	0
152	20241224	162700	467601410	19810	19810	19810	19810	793
153	20241224	162600	467601410	19810	19810	19810	19810	0
154	20241224	162500	467601410	19810	19810	19810	19810	0
155	20241224	162400	467601410	19810	19810	19810	19810	0
156	20241224	162300	467601410	19810	19810	19810	19810	0
157	20241224	162200	467601410	19810	19810	19810	19810	0
158	20241224	162100	467601410	19810	19810	19810	19810	0
159	20241224	162000	467601410	19810	19810	19810	19810	0
160	20241224	161900	467601410	19810	19810	19810	19810	0
161	20241224	161800	467601410	19810	19810	19810	19810	0
162	20241224	161700	467601410	19810	19810	19810	19810	0
163	20241224	161600	467601410	19810	19810	19810	19810	0
164	20241224	161500	467601410	19810	19810	19810	19810	0
165	20241224	161400	467601410	19810	19810	19810	19810	0
166	20241224	161300	467601410	19810	19810	19810	19810	0
167	20241224	161200	467601410	19810	19810	19810	19810	0
168	20241224	161100	467601410	19810	19810	19810	19810	0
169	20241224	161000	467601410	19810	19810	19810	19810	0
170	20241224	160900	467601410	19810	19810	19810	19810	0
171	20241224	160800	467601410	19810	19810	19810	19810	0
172	20241224	160700	467601410	19810	19810	19810	19810	0
173	20241224	160600	467601410	19810	19810	19810	19810	0
174	20241224	160500	467601410	19810	19810	19810	19810	0
175	20241224	160400	467601410	19810	19810	19810	19810	0
176	20241224	160300	467601410	19810	19810	19810	19810	0
177	20241224	160200	467601410	19810	19810	19810	19810	0
178	20241224	160100	467601410	19810	19810	19810	19810	0
179	20241224	160000	467601410	19810	19810	19810	19810	0
180	20241224	155900	467601410	19810	19810	19810	19810	0
181	20241224	155800	467601410	19810	19810	19810	19810	0
182	20241224	155700	467601410	19810	19810	19810	19810	793
183	20241224	155600	467601410	19810	19810	19810	19810	0
184	20241224	155500	467601410	19810	19810	19810	19810	0
185	20241224	155400	467601410	19810	19810	19810	19810	0
186	20241224	155300	467601410	19810	19810	19810	19810	0
187	20241224	155200	467601410	19810	19810	19810	19810	0
188	20241224	155100	467601410	19810	19810	19810	19810	0
189	20241224	155000	467601410	19810	19810	19810	19810	0
190	20241224	154900	467601410	19810	19810	19810	19810	0
191	20241224	154800	467601410	19810	19810	19810	19810	0
192	20241224	154700	467601410	19810	19810	19810	19810	0
193	20241224	154600	467601410	19810	19810	19810	19810	0
194	20241224	154500	467601410	19810	19810	19810	19810	0
195	20241224	154400	467601410	19810	19810	19810	19810	0
196	20241224	154300	467601410	19810	19810	19810	19810	0
197	20241224	154200	467601410	19810	19810	19810	19810	0
198	20241224	154100	467601410	19810	19810	19810	19810	0
199	20241224	154000	467601410	19810	19810	19810	19810	0
200	20241224	153900	467601410	19810	19810	19810	19810	0
201	20241224	153800	467601410	19810	19810	19810	19810	0
202	20241224	153700	467601410	19810	19810	19810	19810	0
203	20241224	153600	467601410	19810	19810	19810	19810	0
204	20241224	153500	467601410	19810	19810	19810	19810	0
205	20241224	153400	467601410	19810	19810	19810	19810	0
206	20241224	153300	467601410	19810	19810	19810	19810	0
207	20241224	153200	467601410	19810	19810	19810	19810	0
208	20241224	153100	467601410	19810	19810	19810	19810	0
209	20241224	153000	467601410	19810	19810	19810	19810	793
210	20241224	152900	451892080	19880	19880	19880	19880	0
211	20241224	152800	451892080	19880	19880	19880	19880	0
212	20241224	152700	451892080	19880	19880	19880	19880	0
213	20241224	152600	451892080	19880	19880	19880	19880	0
214	20241224	152500	451892080	19880	19880	19880	19880	0
215	20241224	152400	451892080	19880	19880	19880	19880	0
216	20241224	152300	451892080	19880	19880	19880	19880	0
217	20241224	152200	451892080	19880	19880	19880	19880	0
218	20241224	152100	451892080	19880	19880	19880	19880	0
219	20241224	152000	451892080	19880	19880	19880	19880	0
220	20241224	151900	451892080	19880	19880	19880	19880	7
221	20241224	151800	451752920	19820	19830	19830	19820	300
222	20241224	151700	445806390	19830	19830	19830	19830	0
223	20241224	151600	445806390	19830	19830	19830	19830	0
224	20241224	151500	445806390	19830	19830	19830	19830	0
225	20241224	151400	445806390	19830	19830	19830	19830	5
226	20241224	151300	445707240	19880	19880	19880	19880	0
227	20241224	151200	445707240	19880	19880	19880	19880	0
228	20241224	151100	445707240	19880	19880	19880	19880	0
229	20241224	151000	445707240	19880	19880	19880	19880	1
230	20241224	150900	445687360	19880	19880	19880	19880	0
231	20241224	150800	445687360	19880	19880	19880	19880	0
232	20241224	150700	445687360	19880	19880	19880	19880	22
233	20241224	150600	445250000	19880	19850	19880	19850	38
234	20241224	150500	444494920	19820	19820	19820	19820	0
235	20241224	150400	444494920	19820	19820	19820	19820	0
236	20241224	150300	444494920	19820	19820	19820	19820	9
237	20241224	150200	444316540	19820	19820	19820	19820	0
238	20241224	150100	444316540	19820	19820	19820	19820	1
239	20241224	150000	444296720	19850	19850	19850	19850	13
240	20241224	145900	444038670	19850	19860	19860	19850	224
241	20241224	145800	439592170	19880	19880	19880	19880	0
242	20241224	145700	439592170	19880	19880	19880	19880	2
243	20241224	145600	439552410	19860	19860	19860	19860	37
244	20241224	145500	438817590	19860	19860	19860	19860	30
245	20241224	145400	438221790	19890	19890	19890	19890	0
246	20241224	145300	438221790	19890	19890	19890	19890	0
247	20241224	145200	438221790	19890	19890	19890	19890	0
248	20241224	145100	438221790	19890	19890	19890	19890	0
249	20241224	145000	438221790	19890	19890	19890	19890	0
250	20241224	144900	438221790	19890	19890	19890	19890	0
251	20241224	144800	438221790	19890	19890	19890	19890	0
252	20241224	144700	438221790	19890	19890	19890	19890	1
253	20241224	144600	438201900	19870	19870	19870	19870	0
254	20241224	144500	438201900	19870	19870	19870	19870	0
255	20241224	144400	438201900	19870	19870	19870	19870	1
256	20241224	144300	438182030	19880	19880	19880	19880	0
257	20241224	144200	438182030	19880	19880	19880	19880	0
258	20241224	144100	438182030	19880	19880	19880	19880	0
259	20241224	144000	438182030	19880	19880	19880	19880	80
260	20241224	143900	436591630	19900	19900	19900	19900	100
261	20241224	143800	434601630	19900	19900	19900	19900	0
262	20241224	143700	434601630	19900	19900	19900	19900	0
263	20241224	143600	434601630	19900	19900	19900	19900	0
264	20241224	143500	434601630	19900	19900	19900	19900	9
265	20241224	143400	434422530	19900	19900	19900	19900	17
266	20241224	143300	434084230	19900	19900	19900	19900	0
267	20241224	143200	434084230	19900	19900	19900	19900	20
268	20241224	143100	433686230	19930	19930	19930	19930	13
269	20241224	143000	433427140	19930	19930	19930	19930	15
270	20241224	142900	433128190	19930	19930	19930	19930	7
271	20241224	142800	432988680	19900	19900	19900	19900	0
272	20241224	142700	432988680	19900	19900	19900	19900	0
273	20241224	142600	432988680	19900	19900	19900	19900	0
274	20241224	142500	432988680	19900	19900	19900	19900	40
275	20241224	142400	432192680	19900	19910	19910	19900	42
276	20241224	142300	431356720	19900	19900	19900	19900	0
277	20241224	142200	431356720	19900	19900	19900	19900	1
278	20241224	142100	431336820	19930	19930	19930	19930	2
279	20241224	142000	431296960	19940	19940	19940	19940	0
280	20241224	141900	431296960	19940	19940	19940	19940	0
281	20241224	141800	431296960	19940	19940	19940	19940	0
282	20241224	141700	431296960	19940	19940	19940	19940	0
283	20241224	141600	431296960	19940	19940	19940	19940	0
284	20241224	141500	431296960	19940	19940	19940	19940	153
285	20241224	141400	428246140	19940	19940	19940	19940	4
286	20241224	141300	428166380	19950	19950	19950	19950	0
287	20241224	141200	428166380	19950	19950	19950	19950	0
288	20241224	141100	428166380	19950	19950	19950	19950	0
289	20241224	141000	428166380	19950	19950	19950	19950	9
290	20241224	140900	427986830	19950	19950	19950	19950	0
291	20241224	140800	427986830	19950	19950	19950	19950	0
292	20241224	140700	427986830	19950	19950	19950	19950	107
293	20241224	140600	425852180	19950	19950	19950	19950	2
294	20241224	140500	425812280	19950	19900	19950	19900	13
295	20241224	140400	425552980	19900	19940	19950	19900	157
296	20241224	140300	422421210	19940	19940	19940	19940	5
297	20241224	140200	422321510	19930	19930	19930	19930	0
298	20241224	140100	422321510	19930	19930	19930	19930	5
299	20241224	140000	422221860	19920	19920	19920	19920	201
300	20241224	135900	418217940	19920	19900	19920	19900	1493
301	20241224	135800	388504110	19860	19860	19860	19860	0
302	20241224	135700	388504110	19860	19860	19860	19860	0
303	20241224	135600	388504110	19860	19860	19860	19860	0
304	20241224	135500	388504110	19860	19860	19860	19860	0
305	20241224	135400	388504110	19860	19860	19860	19860	0
306	20241224	135300	388504110	19860	19860	19860	19860	20
307	20241224	135200	388106910	19850	19860	19860	19850	189
308	20241224	135100	384353640	19910	19910	19910	19910	0
309	20241224	135000	384353640	19910	19910	19910	19910	0
310	20241224	134900	384353640	19910	19910	19910	19910	427
311	20241224	134800	375852070	19900	19900	19900	19900	0
312	20241224	134700	375852070	19900	19900	19900	19900	0
313	20241224	134600	375852070	19900	19890	19900	19890	154
314	20241224	134500	372787980	19840	19840	19840	19840	0
315	20241224	134400	372787980	19840	19840	19840	19840	0
316	20241224	134300	372787980	19840	19840	19840	19840	0
317	20241224	134200	372787980	19840	19840	19840	19840	15
318	20241224	134100	372490380	19890	19890	19890	19890	0
319	20241224	134000	372490380	19890	19890	19890	19890	0
320	20241224	133900	372490380	19890	19890	19890	19890	0
321	20241224	133800	372490380	19890	19890	19890	19890	0
322	20241224	133700	372490380	19890	19890	19890	19890	0
323	20241224	133600	372490380	19890	19890	19890	19890	0
324	20241224	133500	372490380	19890	19890	19890	19890	0
325	20241224	133400	372490380	19890	19890	19890	19890	0
326	20241224	133300	372490380	19890	19890	19890	19890	0
327	20241224	133200	372490380	19890	19890	19890	19890	0
328	20241224	133100	372490380	19890	19890	19890	19890	0
329	20241224	133000	372490380	19890	19890	19890	19890	0
330	20241224	132900	372490380	19890	19890	19890	19890	9
331	20241224	132800	372311370	19890	19890	19890	19890	3
332	20241224	132700	372251700	19840	19840	19840	19840	0
333	20241224	132600	372251700	19840	19840	19840	19840	25
334	20241224	132500	371755700	19880	19880	19880	19880	0
335	20241224	132400	371755700	19880	19880	19880	19880	0
336	20241224	132300	371755700	19880	19880	19880	19880	0
337	20241224	132200	371755700	19880	19880	19880	19880	0
338	20241224	132100	371755700	19880	19880	19880	19880	0
339	20241224	132000	371755700	19880	19880	19880	19880	200
340	20241224	131900	367779700	19790	19790	19790	19790	0
341	20241224	131800	367779700	19790	19790	19790	19790	0
342	20241224	131700	367779700	19790	19790	19790	19790	0
343	20241224	131600	367779700	19790	19790	19790	19790	0
344	20241224	131500	367779700	19790	19790	19790	19790	0
345	20241224	131400	367779700	19790	19790	19790	19790	0
346	20241224	131300	367779700	19790	19790	19790	19790	0
347	20241224	131200	367779700	19790	19790	19790	19790	0
348	20241224	131100	367779700	19790	19790	19790	19790	0
349	20241224	131000	367779700	19790	19790	19790	19790	120
350	20241224	130900	365404900	19790	19790	19790	19790	10
351	20241224	130800	365207000	19790	19790	19790	19790	0
352	20241224	130700	365207000	19790	19790	19790	19790	0
353	20241224	130600	365207000	19790	19790	19790	19790	0
354	20241224	130500	365207000	19790	19790	19790	19790	0
355	20241224	130400	365207000	19790	19830	19830	19790	1400
356	20241224	130300	337484740	19830	19830	19830	19830	0
357	20241224	130200	337484740	19830	19830	19830	19830	0
358	20241224	130100	337484740	19830	19830	19830	19830	0
359	20241224	130000	337484740	19830	19830	19830	19830	49
360	20241224	125900	336513070	19830	19830	19830	19830	0
361	20241224	125800	336513070	19830	19830	19830	19830	23
362	20241224	125700	336056980	19830	19830	19830	19830	0
363	20241224	125600	336056980	19830	19830	19830	19830	34
364	20241224	125500	335382760	19830	19830	19830	19830	1
365	20241224	125400	335362930	19830	19830	19830	19830	0
366	20241224	125300	335362930	19830	19830	19830	19830	1
367	20241224	125200	335343100	19890	19890	19890	19890	330
368	20241224	125100	328779400	19890	19890	19890	19890	0
369	20241224	125000	328779400	19890	19850	19890	19850	40
370	20241224	124900	327985360	19830	19830	19830	19830	200
371	20241224	124800	324019360	19830	19830	19830	19830	0
372	20241224	124700	324019360	19830	19830	19830	19830	0
373	20241224	124600	324019360	19830	19830	19830	19830	0
374	20241224	124500	324019360	19830	19830	19830	19830	0
375	20241224	124400	324019360	19830	19830	19830	19830	0
376	20241224	124300	324019360	19830	19830	19830	19830	100
377	20241224	124200	322036360	19830	19880	19880	19830	712
378	20241224	124100	307894270	19880	19880	19880	19880	8
379	20241224	124000	307735230	19880	19880	19880	19880	1
380	20241224	123900	307715350	19880	19880	19880	19880	39
381	20241224	123800	306940030	19880	19880	19880	19880	0
382	20241224	123700	306940030	19880	19880	19880	19880	0
383	20241224	123600	306940030	19880	19880	19880	19880	0
384	20241224	123500	306940030	19880	19880	19880	19880	123
385	20241224	123400	304494790	19880	19880	19880	19880	54
386	20241224	123300	303421270	19880	19880	19880	19880	328
387	20241224	123200	296900630	19900	19900	19900	19900	217
388	20241224	123100	292582330	19880	19880	19880	19880	16
389	20241224	123000	292264250	19870	19870	19870	19870	7
390	20241224	122900	292125160	19870	19870	19870	19870	0
391	20241224	122800	292125160	19870	19870	19870	19870	23
392	20241224	122700	291668150	19870	19870	19870	19870	0
393	20241224	122600	291668150	19870	19870	19870	19870	0
394	20241224	122500	291668150	19870	19870	19870	19870	19
395	20241224	122400	291290620	19850	19850	19850	19850	0
396	20241224	122300	291290620	19850	19850	19850	19850	0
397	20241224	122200	291290620	19850	19850	19850	19850	0
398	20241224	122100	291290620	19850	19850	19850	19850	0
399	20241224	122000	291290620	19850	19850	19850	19850	0
400	20241224	121900	291290620	19850	19850	19850	19850	62
401	20241224	121800	290059920	19840	19840	19840	19840	42
402	20241224	121700	289226640	19840	19840	19840	19840	0
403	20241224	121600	289226640	19840	19840	19840	19840	0
404	20241224	121500	289226640	19840	19840	19840	19840	0
405	20241224	121400	289226640	19840	19840	19840	19840	0
406	20241224	121300	289226640	19840	19840	19840	19840	0
407	20241224	121200	289226640	19840	19840	19840	19840	0
408	20241224	121100	289226640	19840	19840	19840	19840	19
409	20241224	121000	288849680	19850	19850	19850	19850	413
410	20241224	120900	280651630	19850	19850	19850	19850	0
411	20241224	120800	280651630	19850	19850	19850	19850	0
412	20241224	120700	280651630	19850	19890	19890	19850	50
413	20241224	120600	279658730	19920	19920	19920	19920	0
414	20241224	120500	279658730	19920	19920	19920	19920	0
415	20241224	120400	279658730	19920	19920	19920	19920	0
416	20241224	120300	279658730	19920	19920	19920	19920	0
417	20241224	120200	279658730	19920	19920	19920	19920	10
418	20241224	120100	279459530	19930	19930	19930	19930	0
419	20241224	120000	279459530	19930	19880	19930	19880	1005
420	20241224	115900	259434490	19880	19820	19880	19820	51
421	20241224	115800	258422940	19820	19820	19820	19820	0
422	20241224	115700	258422940	19820	19820	19820	19820	0
423	20241224	115600	258422940	19820	19820	19820	19820	0
424	20241224	115500	258422940	19820	19820	19820	19820	1
425	20241224	115400	258403120	19820	19820	19820	19820	0
426	20241224	115300	258403120	19820	19820	19820	19820	0
427	20241224	115200	258403120	19820	19820	19820	19820	0
428	20241224	115100	258403120	19820	19820	19820	19820	0
429	20241224	115000	258403120	19820	19830	19830	19820	20
430	20241224	114900	258006690	19830	19830	19830	19830	0
431	20241224	114800	258006690	19830	19830	19830	19830	0
432	20241224	114700	258006690	19830	19830	19830	19830	0
433	20241224	114600	258006690	19830	19850	19850	19830	137
434	20241224	114500	255288680	19840	19840	19840	19840	0
435	20241224	114400	255288680	19840	19840	19840	19840	0
436	20241224	114300	255288680	19840	19840	19840	19840	0
437	20241224	114200	255288680	19840	19840	19840	19840	0
438	20241224	114100	255288680	19840	19840	19840	19840	0
439	20241224	114000	255288680	19840	19840	19840	19840	0
440	20241224	113900	255288680	19840	19840	19840	19840	29
441	20241224	113800	254713320	19830	19830	19830	19830	100
442	20241224	113700	252730320	19870	19870	19870	19870	0
443	20241224	113600	252730320	19870	19870	19870	19870	0
444	20241224	113500	252730320	19870	19870	19870	19870	0
445	20241224	113400	252730320	19870	19870	19870	19870	1
446	20241224	113300	252710450	19830	19830	19830	19830	0
447	20241224	113200	252710450	19830	19830	19830	19830	0
448	20241224	113100	252710450	19830	19830	19830	19830	50
449	20241224	113000	251718950	19840	19830	19840	19830	9
450	20241224	112900	251540470	19830	19830	19830	19830	0
451	20241224	112800	251540470	19830	19830	19830	19830	7
452	20241224	112700	251401660	19830	19830	19830	19830	0
453	20241224	112600	251401660	19830	19830	19830	19830	8
454	20241224	112500	251243020	19830	19830	19830	19830	0
455	20241224	112400	251243020	19830	19830	19830	19830	0
456	20241224	112300	251243020	19830	19830	19830	19830	7
457	20241224	112200	251104210	19840	19840	19840	19840	0
458	20241224	112100	251104210	19840	19840	19840	19840	22
459	20241224	112000	250667730	19850	19850	19850	19850	0
460	20241224	111900	250667730	19850	19850	19850	19850	10
461	20241224	111800	250469230	19830	19830	19830	19830	0
462	20241224	111700	250469230	19830	19830	19830	19830	0
463	20241224	111600	250469230	19830	19830	19830	19830	0
464	20241224	111500	250469230	19830	19830	19830	19830	0
465	20241224	111400	250469230	19830	19830	19830	19830	54
466	20241224	111300	249398410	19880	19880	19880	19880	0
467	20241224	111200	249398410	19880	19880	19880	19880	5
468	20241224	111100	249299010	19860	19860	19860	19860	23
469	20241224	111000	248842230	19870	19870	19870	19870	0
470	20241224	110900	248842230	19870	19870	19870	19870	0
471	20241224	110800	248842230	19870	19870	19870	19870	0
472	20241224	110700	248842230	19870	19870	19870	19870	0
473	20241224	110600	248842230	19870	19870	19870	19870	0
474	20241224	110500	248842230	19870	19860	19870	19860	2
475	20241224	110400	248802500	19850	19840	19850	19840	36
476	20241224	110300	248087970	19850	19850	19850	19850	201
477	20241224	110200	244098120	19850	19850	19850	19850	0
478	20241224	110100	244098120	19850	19850	19850	19850	351
479	20241224	110000	237130770	19790	19820	19850	19790	1099
480	20241224	105900	215318200	19810	19810	19810	19810	0
481	20241224	105800	215318200	19810	19810	19810	19810	1
482	20241224	105700	215298390	19830	19830	19830	19830	0
483	20241224	105600	215298390	19830	19830	19830	19830	0
484	20241224	105500	215298390	19830	19830	19830	19830	0
485	20241224	105400	215298390	19830	19830	19830	19830	15
486	20241224	105300	215000940	19800	19800	19800	19800	0
487	20241224	105200	215000940	19800	19800	19800	19800	0
488	20241224	105100	215000940	19800	19800	19800	19800	0
489	20241224	105000	215000940	19800	19800	19800	19800	0
490	20241224	104900	215000940	19800	19800	19800	19800	0
491	20241224	104800	215000940	19800	19830	19850	19800	165
492	20241224	104700	211726670	19850	19850	19850	19850	0
493	20241224	104600	211726670	19850	19850	19850	19850	0
494	20241224	104500	211726670	19850	19850	19850	19850	0
495	20241224	104400	211726670	19850	19850	19850	19850	0
496	20241224	104300	211726670	19850	19770	19850	19770	94
497	20241224	104200	209862050	19850	19850	19850	19850	1
498	20241224	104100	209842200	19830	19820	19830	19820	800
499	20241224	104000	193978620	19820	19820	19820	19820	0
500	20241224	103900	193978620	19820	19760	19820	19760	49
501	20241224	103800	193009900	19740	19740	19740	19740	0
502	20241224	103700	193009900	19740	19740	19740	19740	0
503	20241224	103600	193009900	19740	19740	19740	19740	0
504	20241224	103500	193009900	19740	19740	19740	19740	3
505	20241224	103400	192950680	19740	19740	19740	19740	50
506	20241224	103300	191963680	19740	19740	19740	19740	1
507	20241224	103200	191943940	19810	19810	19810	19810	0
508	20241224	103100	191943940	19810	19810	19810	19810	0
509	20241224	103000	191943940	19810	19810	19810	19810	0
510	20241224	102900	191943940	19810	19810	19810	19810	0
511	20241224	102800	191943940	19810	19810	19810	19810	5
512	20241224	102700	191844890	19810	19810	19810	19810	0
513	20241224	102600	191844890	19810	19800	19810	19800	30
514	20241224	102500	191250710	19810	19720	19810	19720	210
515	20241224	102400	187108610	19720	19720	19720	19720	1
516	20241224	102300	187088890	19720	19720	19720	19720	13
517	20241224	102200	186832530	19790	19790	19790	19790	0
518	20241224	102100	186832530	19790	19780	19790	19780	53
519	20241224	102000	185784180	19710	19710	19710	19710	0
520	20241224	101900	185784180	19710	19710	19710	19710	35
521	20241224	101800	185094330	19700	19700	19700	19700	0
522	20241224	101700	185094330	19700	19710	19710	19700	400
523	20241224	101600	177211970	19700	19770	19770	19700	1800
524	20241224	101500	141737940	19820	19820	19820	19820	0
525	20241224	101400	141737940	19820	19820	19820	19820	0
526	20241224	101300	141737940	19820	19820	19820	19820	1
527	20241224	101200	141718120	19770	19770	19770	19770	29
528	20241224	101100	141144790	19770	19770	19770	19770	0
529	20241224	101000	141144790	19770	19770	19770	19770	0
530	20241224	100900	141144790	19770	19770	19770	19770	20
531	20241224	100800	140749390	19770	19770	19770	19770	0
532	20241224	100700	140749390	19770	19830	19830	19770	1000
533	20241224	100600	120975730	19820	19820	19820	19820	0
534	20241224	100500	120975730	19820	19820	19820	19820	0
535	20241224	100400	120975730	19820	19820	19820	19820	14
536	20241224	100300	120698250	19830	19800	19830	19800	6
537	20241224	100200	120579420	19800	19800	19800	19800	13
538	20241224	100100	120322020	19840	19800	19840	19800	214
539	20241224	100000	116076820	19780	19770	19780	19770	9
540	20241224	095900	115898810	19770	19770	19770	19770	8
541	20241224	095800	115740650	19770	19770	19770	19770	2
542	20241224	095700	115701110	19770	19770	19770	19770	7
543	20241224	095600	115562720	19760	19760	19760	19760	1
544	20241224	095500	115542960	19760	19760	19760	19760	77
545	20241224	095400	114021440	19770	19770	19770	19770	1
546	20241224	095300	114001670	19770	19760	19770	19760	17
547	20241224	095200	113665660	19760	19770	19770	19760	2
548	20241224	095100	113626130	19770	19790	19790	19770	13
549	20241224	095000	113369100	19800	19820	19820	19800	145
550	20241224	094900	110497350	19830	19820	19830	19820	2
551	20241224	094800	110457700	19840	19840	19840	19840	102
552	20241224	094700	108434020	19840	19830	19840	19830	17
553	20241224	094600	108096830	19840	19810	19840	19810	2
554	20241224	094500	108057180	19810	19810	19810	19810	0
555	20241224	094400	108057180	19810	19800	19810	19800	25
556	20241224	094300	107561950	19800	19800	19800	19800	1
557	20241224	094200	107542150	19820	19830	19830	19820	8
558	20241224	094100	107383570	19840	19840	19840	19840	2
559	20241224	094000	107343890	19860	19860	19860	19850	1022
560	20241224	093900	87057000	19860	19860	19860	19860	10
561	20241224	093800	86858400	19870	19870	19870	19870	100
562	20241224	093700	84871400	19860	19860	19860	19860	6
563	20241224	093600	84752240	19860	19860	19860	19850	93
564	20241224	093500	82906150	19850	19880	19880	19850	334
565	20241224	093400	76272800	19910	19870	19910	19870	13
566	20241224	093300	76014440	19860	19880	19880	19860	260
567	20241224	093200	70845920	19900	19890	19900	19890	23
568	20241224	093100	70388440	19900	19910	19910	19900	230
569	20241224	093000	65811290	19900	19900	19900	19900	22
570	20241224	092900	65373490	19920	19920	19920	19920	86
571	20241224	092800	63660370	19920	19950	19950	19920	431
572	20241224	092700	55065340	19950	19960	19960	19950	139
573	20241224	092600	52291000	19970	19960	19970	19960	42
574	20241224	092500	51452340	19970	19970	19970	19970	67
575	20241224	092400	50114350	19970	19960	19970	19960	54
576	20241224	092300	49036160	19960	19960	19960	19960	1
577	20241224	092200	49016200	19960	19960	19960	19950	58
578	20241224	092100	47858870	19960	19960	19960	19960	9
579	20241224	092000	47679230	19950	19950	19950	19950	2
580	20241224	091900	47639330	19970	19970	19980	19970	135
581	20241224	091800	44943340	19950	19950	19950	19950	7
582	20241224	091700	44803690	19910	19920	19920	19900	33
583	20241224	091600	44146420	19920	19920	19920	19920	0
584	20241224	091500	44146420	19920	19890	19920	19890	552
585	20241224	091400	33160640	19880	19890	19890	19880	11
586	20241224	091300	32941950	19880	19900	19900	19880	29
587	20241224	091200	32365390	19880	19880	19880	19880	0
588	20241224	091100	32365390	19880	19890	19890	19880	10
589	20241224	091000	32166510	19880	19880	19880	19880	0
590	20241224	090900	32166510	19880	19880	19880	19880	0
591	20241224	090800	32166510	19880	19930	19930	19880	500
592	20241224	090700	22218450	20000	19990	20000	19990	36
593	20241224	090600	21498710	19990	19990	19990	19990	214
594	20241224	090500	17220850	19990	19990	19990	19990	200
595	20241224	090400	13222850	19900	19900	19900	19900	0
596	20241224	090300	13222850	19900	19900	19900	19900	0
597	20241224	090200	13222850	19900	19900	19900	19900	1
598	20241224	090100	13202950	20000	20000	20000	20000	200
599	20241224	090000	9202950	20050	20050	20050	20050	459