KissMeData/192440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203700	100352430	19830	19830	19830	19830	115
3	20241224	203600	100352430	19830	19830	19830	19830	0
4	20241224	203500	100352430	19830	19830	19830	19830	0
5	20241224	203400	100352430	19830	19830	19830	19830	0
6	20241224	203300	100352430	19830	19830	19830	19830	0
7	20241224	203200	100352430	19830	19830	19830	19830	0
8	20241224	203100	100352430	19830	19830	19830	19830	0
9	20241224	203000	100352430	19830	19830	19830	19830	0
10	20241224	202900	100352430	19830	19830	19830	19830	0
11	20241224	202800	100352430	19830	19830	19830	19830	0
12	20241224	202700	100352430	19830	19830	19830	19830	0
13	20241224	202600	100352430	19830	19830	19830	19830	0
14	20241224	202500	100352430	19830	19830	19830	19830	0
15	20241224	202400	100352430	19830	19830	19830	19830	0
16	20241224	202300	100352430	19830	19830	19830	19830	0
17	20241224	202200	100352430	19830	19830	19830	19830	0
18	20241224	202100	100352430	19830	19830	19830	19830	0
19	20241224	202000	100352430	19830	19830	19830	19830	0
20	20241224	201900	100352430	19830	19830	19830	19830	0
21	20241224	201800	100352430	19830	19830	19830	19830	0
22	20241224	201700	100352430	19830	19830	19830	19830	0
23	20241224	201600	100352430	19830	19830	19830	19830	0
24	20241224	201500	100352430	19830	19830	19830	19830	0
25	20241224	201400	100352430	19830	19830	19830	19830	0
26	20241224	201300	100352430	19830	19830	19830	19830	0
27	20241224	201200	100352430	19830	19830	19830	19830	0
28	20241224	201100	100352430	19830	19830	19830	19830	0
29	20241224	201000	100352430	19830	19830	19830	19830	0
30	20241224	200900	100352430	19830	19830	19830	19830	0
31	20241224	200800	100352430	19830	19830	19830	19830	0
32	20241224	200700	100352430	19830	19830	19830	19830	115
33	20241224	200600	100352430	19830	19830	19830	19830	0
34	20241224	200500	100352430	19830	19830	19830	19830	0
35	20241224	200400	100352430	19830	19830	19830	19830	0
36	20241224	200300	100352430	19830	19830	19830	19830	0
37	20241224	200200	100352430	19830	19830	19830	19830	0
38	20241224	200100	100352430	19830	19830	19830	19830	0
39	20241224	200000	100352430	19830	19830	19830	19830	0
40	20241224	195900	100352430	19830	19830	19830	19830	0
41	20241224	195800	100352430	19830	19830	19830	19830	0
42	20241224	195700	100352430	19830	19830	19830	19830	0
43	20241224	195600	100352430	19830	19830	19830	19830	0
44	20241224	195500	100352430	19830	19830	19830	19830	0
45	20241224	195400	100352430	19830	19830	19830	19830	0
46	20241224	195300	100352430	19830	19830	19830	19830	0
47	20241224	195200	100352430	19830	19830	19830	19830	0
48	20241224	195100	100352430	19830	19830	19830	19830	0
49	20241224	195000	100352430	19830	19830	19830	19830	0
50	20241224	194900	100352430	19830	19830	19830	19830	0
51	20241224	194800	100352430	19830	19830	19830	19830	0
52	20241224	194700	100352430	19830	19830	19830	19830	0
53	20241224	194600	100352430	19830	19830	19830	19830	0
54	20241224	194500	100352430	19830	19830	19830	19830	0
55	20241224	194400	100352430	19830	19830	19830	19830	0
56	20241224	194300	100352430	19830	19830	19830	19830	0
57	20241224	194200	100352430	19830	19830	19830	19830	0
58	20241224	194100	100352430	19830	19830	19830	19830	0
59	20241224	194000	100352430	19830	19830	19830	19830	0
60	20241224	193900	100352430	19830	19830	19830	19830	0
61	20241224	193800	100352430	19830	19830	19830	19830	0
62	20241224	193700	100352430	19830	19830	19830	19830	115
63	20241224	193600	100352430	19830	19830	19830	19830	0
64	20241224	193500	100352430	19830	19830	19830	19830	0
65	20241224	193400	100352430	19830	19830	19830	19830	0
66	20241224	193300	100352430	19830	19830	19830	19830	0
67	20241224	193200	100352430	19830	19830	19830	19830	0
68	20241224	193100	100352430	19830	19830	19830	19830	0
69	20241224	193000	100352430	19830	19830	19830	19830	0
70	20241224	192900	100352430	19830	19830	19830	19830	0
71	20241224	192800	100352430	19830	19830	19830	19830	0
72	20241224	192700	100352430	19830	19830	19830	19830	0
73	20241224	192600	100352430	19830	19830	19830	19830	0
74	20241224	192500	100352430	19830	19830	19830	19830	0
75	20241224	192400	100352430	19830	19830	19830	19830	0
76	20241224	192300	100352430	19830	19830	19830	19830	0
77	20241224	192200	100352430	19830	19830	19830	19830	0
78	20241224	192100	100352430	19830	19830	19830	19830	0
79	20241224	192000	100352430	19830	19830	19830	19830	0
80	20241224	191900	100352430	19830	19830	19830	19830	0
81	20241224	191800	100352430	19830	19830	19830	19830	0
82	20241224	191700	100352430	19830	19830	19830	19830	0
83	20241224	191600	100352430	19830	19830	19830	19830	0
84	20241224	191500	100352430	19830	19830	19830	19830	0
85	20241224	191400	100352430	19830	19830	19830	19830	0
86	20241224	191300	100352430	19830	19830	19830	19830	0
87	20241224	191200	100352430	19830	19830	19830	19830	0
88	20241224	191100	100352430	19830	19830	19830	19830	0
89	20241224	191000	100352430	19830	19830	19830	19830	0
90	20241224	190900	100352430	19830	19830	19830	19830	0
91	20241224	190800	100352430	19830	19830	19830	19830	0
92	20241224	190700	100352430	19830	19830	19830	19830	115
93	20241224	190600	100352430	19830	19830	19830	19830	0
94	20241224	190500	100352430	19830	19830	19830	19830	0
95	20241224	190400	100352430	19830	19830	19830	19830	0
96	20241224	190300	100352430	19830	19830	19830	19830	0
97	20241224	190200	100352430	19830	19830	19830	19830	0
98	20241224	190100	100352430	19830	19830	19830	19830	0
99	20241224	190000	100352430	19830	19830	19830	19830	0
100	20241224	185900	100352430	19830	19830	19830	19830	0
101	20241224	185800	100352430	19830	19830	19830	19830	0
102	20241224	185700	100352430	19830	19830	19830	19830	0
103	20241224	185600	100352430	19830	19830	19830	19830	0
104	20241224	185500	100352430	19830	19830	19830	19830	0
105	20241224	185400	100352430	19830	19830	19830	19830	0
106	20241224	185300	100352430	19830	19830	19830	19830	0
107	20241224	185200	100352430	19830	19830	19830	19830	0
108	20241224	185100	100352430	19830	19830	19830	19830	0
109	20241224	185000	100352430	19830	19830	19830	19830	0
110	20241224	184900	100352430	19830	19830	19830	19830	0
111	20241224	184800	100352430	19830	19830	19830	19830	0
112	20241224	184700	100352430	19830	19830	19830	19830	0
113	20241224	184600	100352430	19830	19830	19830	19830	0
114	20241224	184500	100352430	19830	19830	19830	19830	0
115	20241224	184400	100352430	19830	19830	19830	19830	0
116	20241224	184300	100352430	19830	19830	19830	19830	0
117	20241224	184200	100352430	19830	19830	19830	19830	0
118	20241224	184100	100352430	19830	19830	19830	19830	0
119	20241224	184000	100352430	19830	19830	19830	19830	0
120	20241224	183900	100352430	19830	19830	19830	19830	0
121	20241224	183800	100352430	19830	19830	19830	19830	0
122	20241224	183700	100352430	19830	19830	19830	19830	115
123	20241224	183600	100352430	19830	19830	19830	19830	0
124	20241224	183500	100352430	19830	19830	19830	19830	0
125	20241224	183400	100352430	19830	19830	19830	19830	0
126	20241224	183300	100352430	19830	19830	19830	19830	0
127	20241224	183200	100352430	19830	19830	19830	19830	0
128	20241224	183100	100352430	19830	19830	19830	19830	0
129	20241224	183000	100352430	19830	19830	19830	19830	0
130	20241224	182900	100352430	19830	19830	19830	19830	0
131	20241224	182800	100352430	19830	19830	19830	19830	0
132	20241224	182700	100352430	19830	19830	19830	19830	0
133	20241224	182600	100352430	19830	19830	19830	19830	0
134	20241224	182500	100352430	19830	19830	19830	19830	0
135	20241224	182400	100352430	19830	19830	19830	19830	0
136	20241224	182300	100352430	19830	19830	19830	19830	0
137	20241224	182200	100352430	19830	19830	19830	19830	0
138	20241224	182100	100352430	19830	19830	19830	19830	0
139	20241224	182000	100352430	19830	19830	19830	19830	0
140	20241224	181900	100352430	19830	19830	19830	19830	0
141	20241224	181800	100352430	19830	19830	19830	19830	0
142	20241224	181700	100352430	19830	19830	19830	19830	0
143	20241224	181600	100352430	19830	19830	19830	19830	0
144	20241224	181500	100352430	19830	19830	19830	19830	0
145	20241224	181400	100352430	19830	19830	19830	19830	0
146	20241224	181300	100352430	19830	19830	19830	19830	0
147	20241224	181200	100352430	19830	19830	19830	19830	0
148	20241224	181100	100352430	19830	19830	19830	19830	0
149	20241224	181000	100352430	19830	19830	19830	19830	0
150	20241224	180900	100352430	19830	19830	19830	19830	0
151	20241224	180800	100352430	19830	19830	19830	19830	0
152	20241224	180700	100352430	19830	19830	19830	19830	115
153	20241224	180600	100352430	19830	19830	19830	19830	0
154	20241224	180500	100352430	19830	19830	19830	19830	0
155	20241224	180400	100352430	19830	19830	19830	19830	0
156	20241224	180300	100352430	19830	19830	19830	19830	0
157	20241224	180200	100352430	19830	19830	19830	19830	0
158	20241224	180100	100352430	19830	19830	19830	19830	0
159	20241224	180000	100352430	19830	19830	19830	19830	0
160	20241224	175900	100352430	19830	19830	19830	19830	0
161	20241224	175800	100352430	19830	19830	19830	19830	0
162	20241224	175700	100352430	19830	19830	19830	19830	0
163	20241224	175600	100352430	19830	19830	19830	19830	0
164	20241224	175500	100352430	19830	19830	19830	19830	0
165	20241224	175400	100352430	19830	19830	19830	19830	0
166	20241224	175300	100352430	19830	19830	19830	19830	0
167	20241224	175200	100352430	19830	19830	19830	19830	0
168	20241224	175100	100352430	19830	19830	19830	19830	0
169	20241224	175000	100352430	19830	19830	19830	19830	0
170	20241224	174900	100352430	19830	19830	19830	19830	0
171	20241224	174800	100352430	19830	19830	19830	19830	0
172	20241224	174700	100352430	19830	19830	19830	19830	0
173	20241224	174600	100352430	19830	19830	19830	19830	0
174	20241224	174500	100352430	19830	19830	19830	19830	0
175	20241224	174400	100352430	19830	19830	19830	19830	0
176	20241224	174300	100352430	19830	19830	19830	19830	0
177	20241224	174200	100352430	19830	19830	19830	19830	0
178	20241224	174100	100352430	19830	19830	19830	19830	0
179	20241224	174000	100352430	19830	19830	19830	19830	0
180	20241224	173900	100352430	19830	19830	19830	19830	0
181	20241224	173800	100352430	19830	19830	19830	19830	0
182	20241224	173700	100352430	19830	19830	19830	19830	115
183	20241224	173600	100352430	19830	19830	19830	19830	0
184	20241224	173500	100352430	19830	19830	19830	19830	0
185	20241224	173400	100352430	19830	19830	19830	19830	0
186	20241224	173300	100352430	19830	19830	19830	19830	0
187	20241224	173200	100352430	19830	19830	19830	19830	0
188	20241224	173100	100352430	19830	19830	19830	19830	0
189	20241224	173000	100352430	19830	19830	19830	19830	0
190	20241224	172900	100352430	19830	19830	19830	19830	0
191	20241224	172800	100352430	19830	19830	19830	19830	0
192	20241224	172700	100352430	19830	19830	19830	19830	0
193	20241224	172600	100352430	19830	19830	19830	19830	0
194	20241224	172500	100352430	19830	19830	19830	19830	0
195	20241224	172400	100352430	19830	19830	19830	19830	0
196	20241224	172300	100352430	19830	19830	19830	19830	0
197	20241224	172200	100352430	19830	19830	19830	19830	0
198	20241224	172100	100352430	19830	19830	19830	19830	0
199	20241224	172000	100352430	19830	19830	19830	19830	0
200	20241224	171900	100352430	19830	19830	19830	19830	0
201	20241224	171800	100352430	19830	19830	19830	19830	0
202	20241224	171700	100352430	19830	19830	19830	19830	0
203	20241224	171600	100352430	19830	19830	19830	19830	0
204	20241224	171500	100352430	19830	19830	19830	19830	0
205	20241224	171400	100352430	19830	19830	19830	19830	0
206	20241224	171300	100352430	19830	19830	19830	19830	0
207	20241224	171200	100352430	19830	19830	19830	19830	0
208	20241224	171100	100352430	19830	19830	19830	19830	0
209	20241224	171000	100352430	19830	19830	19830	19830	0
210	20241224	170900	100352430	19830	19830	19830	19830	0
211	20241224	170800	100352430	19830	19830	19830	19830	0
212	20241224	170700	100352430	19830	19830	19830	19830	115
213	20241224	170600	100352430	19830	19830	19830	19830	0
214	20241224	170500	100352430	19830	19830	19830	19830	0
215	20241224	170400	100352430	19830	19830	19830	19830	0
216	20241224	170300	100352430	19830	19830	19830	19830	0
217	20241224	170200	100352430	19830	19830	19830	19830	0
218	20241224	170100	100352430	19830	19830	19830	19830	0
219	20241224	170000	100352430	19830	19830	19830	19830	0
220	20241224	165900	100352430	19830	19830	19830	19830	0
221	20241224	165800	100352430	19830	19830	19830	19830	0
222	20241224	165700	100352430	19830	19830	19830	19830	0
223	20241224	165600	100352430	19830	19830	19830	19830	0
224	20241224	165500	100352430	19830	19830	19830	19830	0
225	20241224	165400	100352430	19830	19830	19830	19830	0
226	20241224	165300	100352430	19830	19830	19830	19830	0
227	20241224	165200	100352430	19830	19830	19830	19830	0
228	20241224	165100	100352430	19830	19830	19830	19830	0
229	20241224	165000	100352430	19830	19830	19830	19830	0
230	20241224	164900	100352430	19830	19830	19830	19830	0
231	20241224	164800	100352430	19830	19830	19830	19830	0
232	20241224	164700	100352430	19830	19830	19830	19830	0
233	20241224	164600	100352430	19830	19830	19830	19830	0
234	20241224	164500	100352430	19830	19830	19830	19830	0
235	20241224	164400	100352430	19830	19830	19830	19830	0
236	20241224	164300	100352430	19830	19830	19830	19830	0
237	20241224	164200	100352430	19830	19830	19830	19830	0
238	20241224	164100	100352430	19830	19830	19830	19830	0
239	20241224	164000	100352430	19830	19830	19830	19830	0
240	20241224	163900	100352430	19830	19830	19830	19830	0
241	20241224	163800	100352430	19830	19830	19830	19830	0
242	20241224	163700	100352430	19830	19830	19830	19830	115
243	20241224	163600	100352430	19830	19830	19830	19830	0
244	20241224	163500	100352430	19830	19830	19830	19830	0
245	20241224	163400	100352430	19830	19830	19830	19830	0
246	20241224	163300	100352430	19830	19830	19830	19830	0
247	20241224	163200	100352430	19830	19830	19830	19830	0
248	20241224	163100	100352430	19830	19830	19830	19830	0
249	20241224	163000	100352430	19830	19830	19830	19830	0
250	20241224	162900	100352430	19830	19830	19830	19830	0
251	20241224	162800	100352430	19830	19830	19830	19830	0
252	20241224	162700	100352430	19830	19830	19830	19830	0
253	20241224	162600	100352430	19830	19830	19830	19830	0
254	20241224	162500	100352430	19830	19830	19830	19830	0
255	20241224	162400	100352430	19830	19830	19830	19830	0
256	20241224	162300	100352430	19830	19830	19830	19830	0
257	20241224	162200	100352430	19830	19830	19830	19830	0
258	20241224	162100	100352430	19830	19830	19830	19830	0
259	20241224	162000	100352430	19830	19830	19830	19830	0
260	20241224	161900	100352430	19830	19830	19830	19830	0
261	20241224	161800	100352430	19830	19830	19830	19830	0
262	20241224	161700	100352430	19830	19830	19830	19830	0
263	20241224	161600	100352430	19830	19830	19830	19830	0
264	20241224	161500	100352430	19830	19830	19830	19830	0
265	20241224	161400	100352430	19830	19830	19830	19830	0
266	20241224	161300	100352430	19830	19830	19830	19830	0
267	20241224	161200	100352430	19830	19830	19830	19830	0
268	20241224	161100	100352430	19830	19830	19830	19830	0
269	20241224	161000	100352430	19830	19830	19830	19830	0
270	20241224	160900	100352430	19830	19830	19830	19830	0
271	20241224	160800	100352430	19830	19830	19830	19830	0
272	20241224	160700	100352430	19830	19830	19830	19830	115
273	20241224	160600	100352430	19830	19830	19830	19830	0
274	20241224	160500	100352430	19830	19830	19830	19830	0
275	20241224	160400	100352430	19830	19830	19830	19830	0
276	20241224	160300	100352430	19830	19830	19830	19830	0
277	20241224	160200	100352430	19830	19830	19830	19830	0
278	20241224	160100	100352430	19830	19830	19830	19830	0
279	20241224	160000	100352430	19830	19830	19830	19830	0
280	20241224	155900	100352430	19830	19830	19830	19830	0
281	20241224	155800	100352430	19830	19830	19830	19830	0
282	20241224	155700	100352430	19830	19830	19830	19830	0
283	20241224	155600	100352430	19830	19830	19830	19830	0
284	20241224	155500	100352430	19830	19830	19830	19830	0
285	20241224	155400	100352430	19830	19830	19830	19830	0
286	20241224	155300	100352430	19830	19830	19830	19830	0
287	20241224	155200	100352430	19830	19830	19830	19830	0
288	20241224	155100	100352430	19830	19830	19830	19830	0
289	20241224	155000	100352430	19830	19830	19830	19830	0
290	20241224	154900	100352430	19830	19830	19830	19830	0
291	20241224	154800	100352430	19830	19830	19830	19830	0
292	20241224	154700	100352430	19830	19830	19830	19830	0
293	20241224	154600	100352430	19830	19830	19830	19830	0
294	20241224	154500	100352430	19830	19830	19830	19830	0
295	20241224	154400	100352430	19830	19830	19830	19830	0
296	20241224	154300	100352430	19830	19830	19830	19830	0
297	20241224	154200	100352430	19830	19830	19830	19830	0
298	20241224	154100	100352430	19830	19830	19830	19830	0
299	20241224	154000	100352430	19830	19830	19830	19830	0
300	20241224	153900	100352430	19830	19830	19830	19830	0
301	20241224	153800	100352430	19830	19830	19830	19830	0
302	20241224	153700	100352430	19830	19830	19830	19830	115
303	20241224	153600	100352430	19830	19830	19830	19830	0
304	20241224	153500	100352430	19830	19830	19830	19830	0
305	20241224	153400	100352430	19830	19830	19830	19830	0
306	20241224	153300	100352430	19830	19830	19830	19830	0
307	20241224	153200	100352430	19830	19830	19830	19830	0
308	20241224	153100	100352430	19830	19830	19830	19830	0
309	20241224	153000	100352430	19830	19830	19830	19830	115
310	20241224	152900	98071980	19710	19710	19710	19710	0
311	20241224	152800	98071980	19710	19710	19710	19710	0
312	20241224	152700	98071980	19710	19710	19710	19710	0
313	20241224	152600	98071980	19710	19710	19710	19710	0
314	20241224	152500	98071980	19710	19710	19710	19710	0
315	20241224	152400	98071980	19710	19710	19710	19710	0
316	20241224	152300	98071980	19710	19710	19710	19710	0
317	20241224	152200	98071980	19710	19710	19710	19710	0
318	20241224	152100	98071980	19710	19710	19710	19710	0
319	20241224	152000	98071980	19710	19710	19710	19710	0
320	20241224	151900	98071980	19710	19710	19710	19710	1
321	20241224	151800	98052270	19710	19710	19710	19710	0
322	20241224	151700	98052270	19710	19710	19710	19710	0
323	20241224	151600	98052270	19710	19710	19710	19710	2
324	20241224	151500	98012850	19740	19740	19740	19740	0
325	20241224	151400	98012850	19740	19740	19740	19740	0
326	20241224	151300	98012850	19740	19740	19740	19740	23
327	20241224	151200	97558830	19730	19720	19730	19720	89
328	20241224	151100	95803010	19720	19720	19720	19720	0
329	20241224	151000	95803010	19720	19720	19720	19720	1
330	20241224	150900	95783290	19720	19720	19720	19720	0
331	20241224	150800	95783290	19720	19720	19720	19720	3
332	20241224	150700	95724130	19720	19720	19720	19720	0
333	20241224	150600	95724130	19720	19720	19720	19720	0
334	20241224	150500	95724130	19720	19720	19720	19720	0
335	20241224	150400	95724130	19720	19720	19720	19720	0
336	20241224	150300	95724130	19720	19720	19720	19720	6
337	20241224	150200	95605810	19720	19720	19720	19720	0
338	20241224	150100	95605810	19720	19720	19720	19720	0
339	20241224	150000	95605810	19720	19720	19720	19720	2
340	20241224	145900	95566370	19730	19730	19730	19730	0
341	20241224	145800	95566370	19730	19730	19730	19730	0
342	20241224	145700	95566370	19730	19730	19730	19730	0
343	20241224	145600	95566370	19730	19730	19730	19730	0
344	20241224	145500	95566370	19730	19730	19730	19730	0
345	20241224	145400	95566370	19730	19730	19730	19730	0
346	20241224	145300	95566370	19730	19730	19730	19730	0
347	20241224	145200	95566370	19730	19730	19730	19730	0
348	20241224	145100	95566370	19730	19730	19730	19730	0
349	20241224	145000	95566370	19730	19730	19730	19730	0
350	20241224	144900	95566370	19730	19730	19730	19730	1
351	20241224	144800	95546640	19720	19720	19720	19720	1
352	20241224	144700	95526920	19720	19720	19720	19720	0
353	20241224	144600	95526920	19720	19720	19720	19720	2
354	20241224	144500	95487480	19730	19730	19730	19730	0
355	20241224	144400	95487480	19730	19730	19730	19730	0
356	20241224	144300	95487480	19730	19730	19730	19730	0
357	20241224	144200	95487480	19730	19730	19730	19730	0
358	20241224	144100	95487480	19730	19730	19730	19730	41
359	20241224	144000	94678550	19730	19730	19730	19730	0
360	20241224	143900	94678550	19730	19730	19730	19730	0
361	20241224	143800	94678550	19730	19730	19730	19730	0
362	20241224	143700	94678550	19730	19730	19730	19730	0
363	20241224	143600	94678550	19730	19730	19730	19730	0
364	20241224	143500	94678550	19730	19730	19730	19730	0
365	20241224	143400	94678550	19730	19730	19730	19730	1
366	20241224	143300	94658820	19700	19700	19700	19700	1
367	20241224	143200	94639120	19730	19730	19730	19730	0
368	20241224	143100	94639120	19730	19720	19730	19720	50
369	20241224	143000	93652990	19700	19700	19700	19700	0
370	20241224	142900	93652990	19700	19700	19700	19700	0
371	20241224	142800	93652990	19700	19700	19700	19700	1
372	20241224	142700	93633290	19690	19690	19690	19690	2
373	20241224	142600	93593910	19680	19680	19680	19680	10
374	20241224	142500	93397110	19710	19710	19710	19710	0
375	20241224	142400	93397110	19710	19710	19710	19710	10
376	20241224	142300	93200010	19710	19710	19710	19710	8
377	20241224	142200	93042330	19710	19710	19710	19710	0
378	20241224	142100	93042330	19710	19690	19710	19690	6
379	20241224	142000	92924150	19680	19620	19680	19620	670
380	20241224	141900	79756750	19620	19620	19620	19620	0
381	20241224	141800	79756750	19620	19620	19620	19620	0
382	20241224	141700	79756750	19620	19620	19620	19620	9
383	20241224	141600	79580170	19620	19620	19620	19620	0
384	20241224	141500	79580170	19620	19600	19620	19580	150
385	20241224	141400	76637820	19590	19590	19590	19590	1
386	20241224	141300	76618230	19580	19580	19580	19580	0
387	20241224	141200	76618230	19580	19580	19580	19580	0
388	20241224	141100	76618230	19580	19580	19580	19580	1
389	20241224	141000	76598650	19610	19610	19610	19610	0
390	20241224	140900	76598650	19610	19610	19610	19610	0
391	20241224	140800	76598650	19610	19560	19610	19560	481
392	20241224	140700	67182170	19540	19540	19540	19540	0
393	20241224	140600	67182170	19540	19540	19540	19540	0
394	20241224	140500	67182170	19540	19540	19540	19540	2
395	20241224	140400	67143090	19540	19540	19540	19540	0
396	20241224	140300	67143090	19540	19540	19540	19540	0
397	20241224	140200	67143090	19540	19540	19540	19540	1
398	20241224	140100	67123550	19530	19530	19530	19530	1
399	20241224	140000	67104020	19570	19570	19570	19570	0
400	20241224	135900	67104020	19570	19570	19570	19570	0
401	20241224	135800	67104020	19570	19570	19570	19570	0
402	20241224	135700	67104020	19570	19570	19570	19570	37
403	20241224	135600	66379930	19570	19570	19570	19570	0
404	20241224	135500	66379930	19570	19570	19570	19570	0
405	20241224	135400	66379930	19570	19570	19570	19570	0
406	20241224	135300	66379930	19570	19570	19570	19570	0
407	20241224	135200	66379930	19570	19570	19570	19570	0
408	20241224	135100	66379930	19570	19570	19570	19570	0
409	20241224	135000	66379930	19570	19570	19570	19570	0
410	20241224	134900	66379930	19570	19570	19570	19570	0
411	20241224	134800	66379930	19570	19570	19570	19570	0
412	20241224	134700	66379930	19570	19570	19570	19570	0
413	20241224	134600	66379930	19570	19570	19570	19570	0
414	20241224	134500	66379930	19570	19530	19570	19530	82
415	20241224	134400	64778070	19540	19540	19540	19540	0
416	20241224	134300	64778070	19540	19540	19540	19540	0
417	20241224	134200	64778070	19540	19540	19540	19540	0
418	20241224	134100	64778070	19540	19540	19540	19540	128
419	20241224	134000	62276950	19540	19540	19540	19540	0
420	20241224	133900	62276950	19540	19540	19540	19540	0
421	20241224	133800	62276950	19540	19540	19540	19540	0
422	20241224	133700	62276950	19540	19540	19540	19540	0
423	20241224	133600	62276950	19540	19550	19570	19540	218
424	20241224	133500	58012810	19570	19570	19570	19570	0
425	20241224	133400	58012810	19570	19570	19570	19570	0
426	20241224	133300	58012810	19570	19570	19570	19570	0
427	20241224	133200	58012810	19570	19570	19570	19570	0
428	20241224	133100	58012810	19570	19570	19570	19570	0
429	20241224	133000	58012810	19570	19570	19570	19570	0
430	20241224	132900	58012810	19570	19570	19570	19570	0
431	20241224	132800	58012810	19570	19570	19570	19570	0
432	20241224	132700	58012810	19570	19570	19570	19570	5
433	20241224	132600	57914960	19560	19560	19560	19560	0
434	20241224	132500	57914960	19560	19560	19570	19540	17
435	20241224	132400	57582370	19560	19530	19560	19530	83
436	20241224	132300	55959730	19530	19530	19530	19530	0
437	20241224	132200	55959730	19530	19530	19530	19530	0
438	20241224	132100	55959730	19530	19530	19530	19530	0
439	20241224	132000	55959730	19530	19530	19530	19530	1
440	20241224	131900	55940200	19520	19520	19520	19520	0
441	20241224	131800	55940200	19520	19520	19520	19520	0
442	20241224	131700	55940200	19520	19520	19520	19520	0
443	20241224	131600	55940200	19520	19520	19520	19520	0
444	20241224	131500	55940200	19520	19520	19520	19520	0
445	20241224	131400	55940200	19520	19520	19520	19520	0
446	20241224	131300	55940200	19520	19490	19520	19490	3
447	20241224	131200	55881670	19520	19520	19520	19520	0
448	20241224	131100	55881670	19520	19480	19520	19480	396
449	20241224	131000	48162760	19470	19470	19470	19470	0
450	20241224	130900	48162760	19470	19470	19470	19470	58
451	20241224	130800	47033500	19470	19470	19470	19470	0
452	20241224	130700	47033500	19470	19470	19470	19470	0
453	20241224	130600	47033500	19470	19470	19470	19470	0
454	20241224	130500	47033500	19470	19470	19470	19470	0
455	20241224	130400	47033500	19470	19470	19470	19470	0
456	20241224	130300	47033500	19470	19470	19470	19470	0
457	20241224	130200	47033500	19470	19470	19470	19470	0
458	20241224	130100	47033500	19470	19470	19470	19470	0
459	20241224	130000	47033500	19470	19470	19470	19470	0
460	20241224	125900	47033500	19470	19470	19470	19470	0
461	20241224	125800	47033500	19470	19470	19470	19470	0
462	20241224	125700	47033500	19470	19470	19470	19470	0
463	20241224	125600	47033500	19470	19470	19470	19470	0
464	20241224	125500	47033500	19470	19470	19470	19470	0
465	20241224	125400	47033500	19470	19470	19470	19470	0
466	20241224	125300	47033500	19470	19470	19470	19470	0
467	20241224	125200	47033500	19470	19470	19470	19470	0
468	20241224	125100	47033500	19470	19470	19470	19470	0
469	20241224	125000	47033500	19470	19470	19470	19470	51
470	20241224	124900	46040530	19460	19460	19460	19460	0
471	20241224	124800	46040530	19460	19460	19460	19460	0
472	20241224	124700	46040530	19460	19460	19460	19460	0
473	20241224	124600	46040530	19460	19460	19460	19460	0
474	20241224	124500	46040530	19460	19460	19460	19460	0
475	20241224	124400	46040530	19460	19460	19460	19460	0
476	20241224	124300	46040530	19460	19460	19460	19460	0
477	20241224	124200	46040530	19460	19490	19490	19460	750
478	20241224	124100	31430210	19490	19490	19490	19490	34
479	20241224	124000	30767550	19500	19500	19500	19500	2
480	20241224	123900	30728550	19500	19500	19500	19500	0
481	20241224	123800	30728550	19500	19500	19500	19500	1
482	20241224	123700	30709050	19500	19500	19500	19500	0
483	20241224	123600	30709050	19500	19500	19500	19500	0
484	20241224	123500	30709050	19500	19500	19500	19500	0
485	20241224	123400	30709050	19500	19500	19500	19500	0
486	20241224	123300	30709050	19500	19500	19500	19500	0
487	20241224	123200	30709050	19500	19500	19500	19500	0
488	20241224	123100	30709050	19500	19500	19500	19500	0
489	20241224	123000	30709050	19500	19500	19500	19500	0
490	20241224	122900	30709050	19500	19500	19500	19500	0
491	20241224	122800	30709050	19500	19500	19500	19500	0
492	20241224	122700	30709050	19500	19500	19500	19500	0
493	20241224	122600	30709050	19500	19500	19500	19500	0
494	20241224	122500	30709050	19500	19500	19500	19500	0
495	20241224	122400	30709050	19500	19500	19500	19500	0
496	20241224	122300	30709050	19500	19500	19500	19500	0
497	20241224	122200	30709050	19500	19500	19500	19500	0
498	20241224	122100	30709050	19500	19500	19500	19500	0
499	20241224	122000	30709050	19500	19500	19500	19500	0
500	20241224	121900	30709050	19500	19500	19500	19500	0
501	20241224	121800	30709050	19500	19500	19500	19500	0
502	20241224	121700	30709050	19500	19500	19500	19500	0
503	20241224	121600	30709050	19500	19500	19500	19500	0
504	20241224	121500	30709050	19500	19500	19500	19500	0
505	20241224	121400	30709050	19500	19500	19500	19500	0
506	20241224	121300	30709050	19500	19500	19500	19500	0
507	20241224	121200	30709050	19500	19500	19500	19500	0
508	20241224	121100	30709050	19500	19500	19500	19500	0
509	20241224	121000	30709050	19500	19500	19500	19500	0
510	20241224	120900	30709050	19500	19500	19500	19500	0
511	20241224	120800	30709050	19500	19500	19500	19500	0
512	20241224	120700	30709050	19500	19500	19500	19500	0
513	20241224	120600	30709050	19500	19500	19500	19500	0
514	20241224	120500	30709050	19500	19500	19500	19500	0
515	20241224	120400	30709050	19500	19500	19500	19500	0
516	20241224	120300	30709050	19500	19500	19500	19500	0
517	20241224	120200	30709050	19500	19500	19500	19500	0
518	20241224	120100	30709050	19500	19500	19500	19500	0
519	20241224	120000	30709050	19500	19500	19500	19500	0
520	20241224	115900	30709050	19500	19500	19500	19500	0
521	20241224	115800	30709050	19500	19500	19500	19500	0
522	20241224	115700	30709050	19500	19500	19500	19500	0
523	20241224	115600	30709050	19500	19500	19500	19500	1
524	20241224	115500	30689550	19490	19490	19490	19490	1
525	20241224	115400	30670060	19490	19490	19490	19490	0
526	20241224	115300	30670060	19490	19490	19490	19490	0
527	20241224	115200	30670060	19490	19490	19490	19490	10
528	20241224	115100	30475160	19540	19540	19540	19540	0
529	20241224	115000	30475160	19540	19540	19540	19540	0
530	20241224	114900	30475160	19540	19540	19540	19540	0
531	20241224	114800	30475160	19540	19540	19540	19540	0
532	20241224	114700	30475160	19540	19540	19540	19540	1
533	20241224	114600	30455620	19540	19540	19540	19540	0
534	20241224	114500	30455620	19540	19540	19540	19540	0
535	20241224	114400	30455620	19540	19540	19540	19540	0
536	20241224	114300	30455620	19540	19540	19540	19540	0
537	20241224	114200	30455620	19540	19540	19540	19540	0
538	20241224	114100	30455620	19540	19540	19540	19540	0
539	20241224	114000	30455620	19540	19540	19540	19540	0
540	20241224	113900	30455620	19540	19540	19540	19540	0
541	20241224	113800	30455620	19540	19540	19540	19540	0
542	20241224	113700	30455620	19540	19540	19540	19540	0
543	20241224	113600	30455620	19540	19540	19540	19540	0
544	20241224	113500	30455620	19540	19540	19540	19540	0
545	20241224	113400	30455620	19540	19540	19540	19540	0
546	20241224	113300	30455620	19540	19540	19540	19540	10
547	20241224	113200	30260220	19540	19540	19540	19540	0
548	20241224	113100	30260220	19540	19540	19540	19540	0
549	20241224	113000	30260220	19540	19540	19540	19540	0
550	20241224	112900	30260220	19540	19540	19540	19540	0
551	20241224	112800	30260220	19540	19540	19540	19540	0
552	20241224	112700	30260220	19540	19540	19540	19540	0
553	20241224	112600	30260220	19540	19540	19540	19540	0
554	20241224	112500	30260220	19540	19540	19540	19540	5
555	20241224	112400	30162520	19540	19540	19540	19540	0
556	20241224	112300	30162520	19540	19540	19540	19540	0
557	20241224	112200	30162520	19540	19530	19540	19530	20
558	20241224	112100	29771800	19490	19490	19490	19490	0
559	20241224	112000	29771800	19490	19490	19490	19490	0
560	20241224	111900	29771800	19490	19450	19490	19450	163
561	20241224	111800	26599210	19450	19450	19450	19450	0
562	20241224	111700	26599210	19450	19450	19450	19450	0
563	20241224	111600	26599210	19450	19450	19450	19450	1
564	20241224	111500	26579760	19360	19360	19360	19360	0
565	20241224	111400	26579760	19360	19360	19360	19360	0
566	20241224	111300	26579760	19360	19360	19360	19360	0
567	20241224	111200	26579760	19360	19360	19360	19360	0
568	20241224	111100	26579760	19360	19360	19360	19360	0
569	20241224	111000	26579760	19360	19360	19360	19360	4
570	20241224	110900	26502320	19360	19360	19360	19360	0
571	20241224	110800	26502320	19360	19360	19360	19360	0
572	20241224	110700	26502320	19360	19360	19360	19360	0
573	20241224	110600	26502320	19360	19360	19360	19360	0
574	20241224	110500	26502320	19360	19360	19360	19360	0
575	20241224	110400	26502320	19360	19360	19360	19360	85
576	20241224	110300	24856720	19360	19360	19360	19360	0
577	20241224	110200	24856720	19360	19360	19360	19360	0
578	20241224	110100	24856720	19360	19360	19360	19360	1
579	20241224	110000	24837360	19360	19360	19360	19360	0
580	20241224	105900	24837360	19360	19360	19360	19360	0
581	20241224	105800	24837360	19360	19360	19360	19360	5
582	20241224	105700	24740560	19540	19540	19540	19540	0
583	20241224	105600	24740560	19540	19540	19540	19540	0
584	20241224	105500	24740560	19540	19540	19540	19540	0
585	20241224	105400	24740560	19540	19540	19540	19540	0
586	20241224	105300	24740560	19540	19540	19540	19540	0
587	20241224	105200	24740560	19540	19540	19540	19540	0
588	20241224	105100	24740560	19540	19540	19540	19540	0
589	20241224	105000	24740560	19540	19540	19540	19540	0
590	20241224	104900	24740560	19540	19540	19540	19540	0
591	20241224	104800	24740560	19540	19540	19540	19540	0
592	20241224	104700	24740560	19540	19540	19540	19540	0
593	20241224	104600	24740560	19540	19540	19540	19540	0
594	20241224	104500	24740560	19540	19540	19540	19540	0
595	20241224	104400	24740560	19540	19540	19540	19540	0
596	20241224	104300	24740560	19540	19540	19540	19540	0
597	20241224	104200	24740560	19540	19540	19540	19540	0
598	20241224	104100	24740560	19540	19540	19540	19540	0
599	20241224	104000	24740560	19540	19540	19540	19540	0
600	20241224	103900	24740560	19540	19540	19540	19540	0
601	20241224	103800	24740560	19540	19540	19540	19540	0
602	20241224	103700	24740560	19540	19540	19540	19540	0
603	20241224	103600	24740560	19540	19540	19540	19540	0
604	20241224	103500	24740560	19540	19540	19540	19540	0
605	20241224	103400	24740560	19540	19540	19540	19540	0
606	20241224	103300	24740560	19540	19540	19540	19540	0
607	20241224	103200	24740560	19540	19540	19540	19540	0
608	20241224	103100	24740560	19540	19540	19540	19540	0
609	20241224	103000	24740560	19540	19540	19540	19540	0
610	20241224	102900	24740560	19540	19540	19540	19540	0
611	20241224	102800	24740560	19540	19540	19540	19540	0
612	20241224	102700	24740560	19540	19540	19540	19540	0
613	20241224	102600	24740560	19540	19540	19540	19540	0
614	20241224	102500	24740560	19540	19540	19540	19540	0
615	20241224	102400	24740560	19540	19540	19540	19540	0
616	20241224	102300	24740560	19540	19540	19540	19540	0
617	20241224	102200	24740560	19540	19540	19540	19540	0
618	20241224	102100	24740560	19540	19540	19540	19540	0
619	20241224	102000	24740560	19540	19540	19540	19540	0
620	20241224	101900	24740560	19540	19540	19540	19540	10
621	20241224	101800	24545160	19450	19450	19450	19450	0
622	20241224	101700	24545160	19450	19450	19450	19450	0
623	20241224	101600	24545160	19450	19450	19450	19450	200
624	20241224	101500	20655160	19420	19420	19420	19420	1
625	20241224	101400	20635740	19450	19450	19450	19450	0
626	20241224	101300	20635740	19450	19450	19450	19450	0
627	20241224	101200	20635740	19450	19450	19450	19450	0
628	20241224	101100	20635740	19450	19450	19450	19450	2
629	20241224	101000	20596840	19350	19350	19350	19350	0
630	20241224	100900	20596840	19350	19350	19350	19350	0
631	20241224	100800	20596840	19350	19350	19350	19350	0
632	20241224	100700	20596840	19350	19350	19350	19350	0
633	20241224	100600	20596840	19350	19350	19350	19350	0
634	20241224	100500	20596840	19350	19350	19350	19350	3
635	20241224	100400	20538790	19350	19350	19350	19350	6
636	20241224	100300	20422690	19350	19350	19350	19350	84
637	20241224	100200	18797290	19350	19340	19350	19340	86
638	20241224	100100	17133200	19340	19350	19350	19340	587
639	20241224	100000	5774810	19350	19350	19350	19350	27
640	20241224	095900	5252360	19340	19340	19340	19340	0
641	20241224	095800	5252360	19340	19340	19340	19340	0
642	20241224	095700	5252360	19340	19340	19340	19340	0
643	20241224	095600	5252360	19340	19350	19350	19340	3
644	20241224	095500	5194330	19410	19350	19410	19350	24
645	20241224	095400	4728730	19540	19540	19540	19540	0
646	20241224	095300	4728730	19540	19540	19540	19540	0
647	20241224	095200	4728730	19540	19540	19540	19540	0
648	20241224	095100	4728730	19540	19540	19540	19540	0
649	20241224	095000	4728730	19540	19540	19540	19540	0
650	20241224	094900	4728730	19540	19540	19540	19540	0
651	20241224	094800	4728730	19540	19540	19540	19540	0
652	20241224	094700	4728730	19540	19540	19540	19540	0
653	20241224	094600	4728730	19540	19540	19540	19540	0
654	20241224	094500	4728730	19540	19540	19540	19540	0
655	20241224	094400	4728730	19540	19540	19540	19540	0
656	20241224	094300	4728730	19540	19540	19540	19540	0
657	20241224	094200	4728730	19540	19540	19540	19540	2
658	20241224	094100	4689650	19330	19330	19340	19320	58
659	20241224	094000	3568530	19330	19330	19330	19330	1
660	20241224	093900	3549200	19330	19330	19330	19330	2
661	20241224	093800	3510540	19330	19330	19340	19200	114
662	20241224	093700	1307490	19200	19200	19200	19200	0
663	20241224	093600	1307490	19200	19200	19200	19200	0
664	20241224	093500	1307490	19200	19200	19200	19200	0
665	20241224	093400	1307490	19200	19200	19200	19200	0
666	20241224	093300	1307490	19200	19200	19200	19200	0
667	20241224	093200	1307490	19200	19200	19200	19200	0
668	20241224	093100	1307490	19200	19200	19200	19200	0
669	20241224	093000	1307490	19200	19200	19200	19200	0
670	20241224	092900	1307490	19200	19200	19200	19200	0
671	20241224	092800	1307490	19200	19200	19200	19200	0
672	20241224	092700	1307490	19200	19200	19200	19200	0
673	20241224	092600	1307490	19200	19330	19330	19200	3
674	20241224	092500	1249760	19320	19320	19320	19320	4
675	20241224	092400	1172480	19190	19190	19190	19190	0
676	20241224	092300	1172480	19190	19190	19190	19190	5
677	20241224	092200	1076530	19190	19190	19190	19190	0
678	20241224	092100	1076530	19190	19300	19300	19190	32
679	20241224	092000	462000	19250	19250	19250	19250	0
680	20241224	091900	462000	19250	19250	19250	19250	0
681	20241224	091800	462000	19250	19250	19250	19250	0
682	20241224	091700	462000	19250	19250	19250	19250	0
683	20241224	091600	462000	19250	19250	19250	19250	0
684	20241224	091500	462000	19250	19250	19250	19250	0
685	20241224	091400	462000	19250	19250	19250	19250	0
686	20241224	091300	462000	19250	19250	19250	19250	0
687	20241224	091200	462000	19250	19250	19250	19250	0
688	20241224	091100	462000	19250	19250	19250	19250	0
689	20241224	091000	462000	19250	19250	19250	19250	0
690	20241224	090900	462000	19250	19250	19250	19250	0
691	20241224	090800	462000	19250	19250	19250	19250	0
692	20241224	090700	462000	19250	19250	19250	19250	11
693	20241224	090600	250250	19250	19250	19250	19250	0
694	20241224	090500	250250	19250	19250	19250	19250	0
695	20241224	090400	250250	19250	19250	19250	19250	0
696	20241224	090300	250250	19250	19250	19250	19250	0
697	20241224	090200	250250	19250	19250	19250	19250	0
698	20241224	090100	250250	19250	19250	19250	19250	0
699	20241224	090000	250250	19250	19250	19250	19250	13