KissMeData/104460/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201300	305483840	12520	12520	12520	12520	1006
3	20241224	201200	305483840	12520	12520	12520	12520	0
4	20241224	201100	305483840	12520	12520	12520	12520	0
5	20241224	201000	305483840	12520	12520	12520	12520	0
6	20241224	200900	305483840	12520	12520	12520	12520	0
7	20241224	200800	305483840	12520	12520	12520	12520	0
8	20241224	200700	305483840	12520	12520	12520	12520	0
9	20241224	200600	305483840	12520	12520	12520	12520	0
10	20241224	200500	305483840	12520	12520	12520	12520	0
11	20241224	200400	305483840	12520	12520	12520	12520	0
12	20241224	200300	305483840	12520	12520	12520	12520	0
13	20241224	200200	305483840	12520	12520	12520	12520	0
14	20241224	200100	305483840	12520	12520	12520	12520	0
15	20241224	200000	305483840	12520	12520	12520	12520	0
16	20241224	195900	305483840	12520	12520	12520	12520	0
17	20241224	195800	305483840	12520	12520	12520	12520	0
18	20241224	195700	305483840	12520	12520	12520	12520	0
19	20241224	195600	305483840	12520	12520	12520	12520	0
20	20241224	195500	305483840	12520	12520	12520	12520	0
21	20241224	195400	305483840	12520	12520	12520	12520	0
22	20241224	195300	305483840	12520	12520	12520	12520	0
23	20241224	195200	305483840	12520	12520	12520	12520	0
24	20241224	195100	305483840	12520	12520	12520	12520	0
25	20241224	195000	305483840	12520	12520	12520	12520	0
26	20241224	194900	305483840	12520	12520	12520	12520	0
27	20241224	194800	305483840	12520	12520	12520	12520	0
28	20241224	194700	305483840	12520	12520	12520	12520	0
29	20241224	194600	305483840	12520	12520	12520	12520	0
30	20241224	194500	305483840	12520	12520	12520	12520	0
31	20241224	194400	305483840	12520	12520	12520	12520	0
32	20241224	194300	305483840	12520	12520	12520	12520	1006
33	20241224	194200	305483840	12520	12520	12520	12520	0
34	20241224	194100	305483840	12520	12520	12520	12520	0
35	20241224	194000	305483840	12520	12520	12520	12520	0
36	20241224	193900	305483840	12520	12520	12520	12520	0
37	20241224	193800	305483840	12520	12520	12520	12520	0
38	20241224	193700	305483840	12520	12520	12520	12520	0
39	20241224	193600	305483840	12520	12520	12520	12520	0
40	20241224	193500	305483840	12520	12520	12520	12520	0
41	20241224	193400	305483840	12520	12520	12520	12520	0
42	20241224	193300	305483840	12520	12520	12520	12520	0
43	20241224	193200	305483840	12520	12520	12520	12520	0
44	20241224	193100	305483840	12520	12520	12520	12520	0
45	20241224	193000	305483840	12520	12520	12520	12520	0
46	20241224	192900	305483840	12520	12520	12520	12520	0
47	20241224	192800	305483840	12520	12520	12520	12520	0
48	20241224	192700	305483840	12520	12520	12520	12520	0
49	20241224	192600	305483840	12520	12520	12520	12520	0
50	20241224	192500	305483840	12520	12520	12520	12520	0
51	20241224	192400	305483840	12520	12520	12520	12520	0
52	20241224	192300	305483840	12520	12520	12520	12520	0
53	20241224	192200	305483840	12520	12520	12520	12520	0
54	20241224	192100	305483840	12520	12520	12520	12520	0
55	20241224	192000	305483840	12520	12520	12520	12520	0
56	20241224	191900	305483840	12520	12520	12520	12520	0
57	20241224	191800	305483840	12520	12520	12520	12520	0
58	20241224	191700	305483840	12520	12520	12520	12520	0
59	20241224	191600	305483840	12520	12520	12520	12520	0
60	20241224	191500	305483840	12520	12520	12520	12520	0
61	20241224	191400	305483840	12520	12520	12520	12520	0
62	20241224	191300	305483840	12520	12520	12520	12520	1006
63	20241224	191200	305483840	12520	12520	12520	12520	0
64	20241224	191100	305483840	12520	12520	12520	12520	0
65	20241224	191000	305483840	12520	12520	12520	12520	0
66	20241224	190900	305483840	12520	12520	12520	12520	0
67	20241224	190800	305483840	12520	12520	12520	12520	0
68	20241224	190700	305483840	12520	12520	12520	12520	0
69	20241224	190600	305483840	12520	12520	12520	12520	0
70	20241224	190500	305483840	12520	12520	12520	12520	0
71	20241224	190400	305483840	12520	12520	12520	12520	0
72	20241224	190300	305483840	12520	12520	12520	12520	0
73	20241224	190200	305483840	12520	12520	12520	12520	0
74	20241224	190100	305483840	12520	12520	12520	12520	0
75	20241224	190000	305483840	12520	12520	12520	12520	0
76	20241224	185900	305483840	12520	12520	12520	12520	0
77	20241224	185800	305483840	12520	12520	12520	12520	0
78	20241224	185700	305483840	12520	12520	12520	12520	0
79	20241224	185600	305483840	12520	12520	12520	12520	0
80	20241224	185500	305483840	12520	12520	12520	12520	0
81	20241224	185400	305483840	12520	12520	12520	12520	0
82	20241224	185300	305483840	12520	12520	12520	12520	0
83	20241224	185200	305483840	12520	12520	12520	12520	0
84	20241224	185100	305483840	12520	12520	12520	12520	0
85	20241224	185000	305483840	12520	12520	12520	12520	0
86	20241224	184900	305483840	12520	12520	12520	12520	0
87	20241224	184800	305483840	12520	12520	12520	12520	0
88	20241224	184700	305483840	12520	12520	12520	12520	0
89	20241224	184600	305483840	12520	12520	12520	12520	0
90	20241224	184500	305483840	12520	12520	12520	12520	0
91	20241224	184400	305483840	12520	12520	12520	12520	0
92	20241224	184300	305483840	12520	12520	12520	12520	1006
93	20241224	184200	305483840	12520	12520	12520	12520	0
94	20241224	184100	305483840	12520	12520	12520	12520	0
95	20241224	184000	305483840	12520	12520	12520	12520	0
96	20241224	183900	305483840	12520	12520	12520	12520	0
97	20241224	183800	305483840	12520	12520	12520	12520	0
98	20241224	183700	305483840	12520	12520	12520	12520	0
99	20241224	183600	305483840	12520	12520	12520	12520	0
100	20241224	183500	305483840	12520	12520	12520	12520	0
101	20241224	183400	305483840	12520	12520	12520	12520	0
102	20241224	183300	305483840	12520	12520	12520	12520	0
103	20241224	183200	305483840	12520	12520	12520	12520	0
104	20241224	183100	305483840	12520	12520	12520	12520	0
105	20241224	183000	305483840	12520	12520	12520	12520	0
106	20241224	182900	305483840	12520	12520	12520	12520	0
107	20241224	182800	305483840	12520	12520	12520	12520	0
108	20241224	182700	305483840	12520	12520	12520	12520	0
109	20241224	182600	305483840	12520	12520	12520	12520	0
110	20241224	182500	305483840	12520	12520	12520	12520	0
111	20241224	182400	305483840	12520	12520	12520	12520	0
112	20241224	182300	305483840	12520	12520	12520	12520	0
113	20241224	182200	305483840	12520	12520	12520	12520	0
114	20241224	182100	305483840	12520	12520	12520	12520	0
115	20241224	182000	305483840	12520	12520	12520	12520	0
116	20241224	181900	305483840	12520	12520	12520	12520	0
117	20241224	181800	305483840	12520	12520	12520	12520	0
118	20241224	181700	305483840	12520	12520	12520	12520	0
119	20241224	181600	305483840	12520	12520	12520	12520	0
120	20241224	181500	305483840	12520	12520	12520	12520	0
121	20241224	181400	305483840	12520	12520	12520	12520	0
122	20241224	181300	305483840	12520	12520	12520	12520	1006
123	20241224	181200	305483840	12520	12520	12520	12520	0
124	20241224	181100	305483840	12520	12520	12520	12520	0
125	20241224	181000	305483840	12520	12520	12520	12520	0
126	20241224	180900	305483840	12520	12520	12520	12520	0
127	20241224	180800	305483840	12520	12520	12520	12520	0
128	20241224	180700	305483840	12520	12520	12520	12520	0
129	20241224	180600	305483840	12520	12520	12520	12520	0
130	20241224	180500	305483840	12520	12520	12520	12520	0
131	20241224	180400	305483840	12520	12520	12520	12520	0
132	20241224	180300	305483840	12520	12520	12520	12520	0
133	20241224	180200	305483840	12520	12520	12520	12520	0
134	20241224	180100	305483840	12520	12520	12520	12520	0
135	20241224	180000	305483840	12520	12520	12520	12520	0
136	20241224	175900	305483840	12520	12520	12520	12520	0
137	20241224	175800	305483840	12520	12520	12520	12520	0
138	20241224	175700	305483840	12520	12520	12520	12520	0
139	20241224	175600	305483840	12520	12520	12520	12520	0
140	20241224	175500	305483840	12520	12520	12520	12520	0
141	20241224	175400	305483840	12520	12520	12520	12520	0
142	20241224	175300	305483840	12520	12520	12520	12520	0
143	20241224	175200	305483840	12520	12520	12520	12520	0
144	20241224	175100	305483840	12520	12520	12520	12520	0
145	20241224	175000	305483840	12520	12520	12520	12520	0
146	20241224	174900	305483840	12520	12520	12520	12520	0
147	20241224	174800	305483840	12520	12520	12520	12520	0
148	20241224	174700	305483840	12520	12520	12520	12520	0
149	20241224	174600	305483840	12520	12520	12520	12520	0
150	20241224	174500	305483840	12520	12520	12520	12520	0
151	20241224	174400	305483840	12520	12520	12520	12520	0
152	20241224	174300	305483840	12520	12520	12520	12520	1006
153	20241224	174200	305483840	12520	12520	12520	12520	0
154	20241224	174100	305483840	12520	12520	12520	12520	0
155	20241224	174000	305483840	12520	12520	12520	12520	0
156	20241224	173900	305483840	12520	12520	12520	12520	0
157	20241224	173800	305483840	12520	12520	12520	12520	0
158	20241224	173700	305483840	12520	12520	12520	12520	0
159	20241224	173600	305483840	12520	12520	12520	12520	0
160	20241224	173500	305483840	12520	12520	12520	12520	0
161	20241224	173400	305483840	12520	12520	12520	12520	0
162	20241224	173300	305483840	12520	12520	12520	12520	0
163	20241224	173200	305483840	12520	12520	12520	12520	0
164	20241224	173100	305483840	12520	12520	12520	12520	0
165	20241224	173000	305483840	12520	12520	12520	12520	0
166	20241224	172900	305483840	12520	12520	12520	12520	0
167	20241224	172800	305483840	12520	12520	12520	12520	0
168	20241224	172700	305483840	12520	12520	12520	12520	0
169	20241224	172600	305483840	12520	12520	12520	12520	0
170	20241224	172500	305483840	12520	12520	12520	12520	0
171	20241224	172400	305483840	12520	12520	12520	12520	0
172	20241224	172300	305483840	12520	12520	12520	12520	0
173	20241224	172200	305483840	12520	12520	12520	12520	0
174	20241224	172100	305483840	12520	12520	12520	12520	0
175	20241224	172000	305483840	12520	12520	12520	12520	0
176	20241224	171900	305483840	12520	12520	12520	12520	0
177	20241224	171800	305483840	12520	12520	12520	12520	0
178	20241224	171700	305483840	12520	12520	12520	12520	0
179	20241224	171600	305483840	12520	12520	12520	12520	0
180	20241224	171500	305483840	12520	12520	12520	12520	0
181	20241224	171400	305483840	12520	12520	12520	12520	0
182	20241224	171300	305483840	12520	12520	12520	12520	1006
183	20241224	171200	305483840	12520	12520	12520	12520	0
184	20241224	171100	305483840	12520	12520	12520	12520	0
185	20241224	171000	305483840	12520	12520	12520	12520	0
186	20241224	170900	305483840	12520	12520	12520	12520	0
187	20241224	170800	305483840	12520	12520	12520	12520	0
188	20241224	170700	305483840	12520	12520	12520	12520	0
189	20241224	170600	305483840	12520	12520	12520	12520	0
190	20241224	170500	305483840	12520	12520	12520	12520	0
191	20241224	170400	305483840	12520	12520	12520	12520	0
192	20241224	170300	305483840	12520	12520	12520	12520	0
193	20241224	170200	305483840	12520	12520	12520	12520	0
194	20241224	170100	305483840	12520	12520	12520	12520	0
195	20241224	170000	305483840	12520	12520	12520	12520	0
196	20241224	165900	305483840	12520	12520	12520	12520	0
197	20241224	165800	305483840	12520	12520	12520	12520	0
198	20241224	165700	305483840	12520	12520	12520	12520	0
199	20241224	165600	305483840	12520	12520	12520	12520	0
200	20241224	165500	305483840	12520	12520	12520	12520	0
201	20241224	165400	305483840	12520	12520	12520	12520	0
202	20241224	165300	305483840	12520	12520	12520	12520	0
203	20241224	165200	305483840	12520	12520	12520	12520	0
204	20241224	165100	305483840	12520	12520	12520	12520	0
205	20241224	165000	305483840	12520	12520	12520	12520	0
206	20241224	164900	305483840	12520	12520	12520	12520	0
207	20241224	164800	305483840	12520	12520	12520	12520	0
208	20241224	164700	305483840	12520	12520	12520	12520	0
209	20241224	164600	305483840	12520	12520	12520	12520	0
210	20241224	164500	305483840	12520	12520	12520	12520	0
211	20241224	164400	305483840	12520	12520	12520	12520	0
212	20241224	164300	305483840	12520	12520	12520	12520	1006
213	20241224	164200	305483840	12520	12520	12520	12520	0
214	20241224	164100	305483840	12520	12520	12520	12520	0
215	20241224	164000	305483840	12520	12520	12520	12520	0
216	20241224	163900	305483840	12520	12520	12520	12520	0
217	20241224	163800	305483840	12520	12520	12520	12520	0
218	20241224	163700	305483840	12520	12520	12520	12520	0
219	20241224	163600	305483840	12520	12520	12520	12520	0
220	20241224	163500	305483840	12520	12520	12520	12520	0
221	20241224	163400	305483840	12520	12520	12520	12520	0
222	20241224	163300	305483840	12520	12520	12520	12520	0
223	20241224	163200	305483840	12520	12520	12520	12520	0
224	20241224	163100	305483840	12520	12520	12520	12520	0
225	20241224	163000	305483840	12520	12520	12520	12520	0
226	20241224	162900	305483840	12520	12520	12520	12520	0
227	20241224	162800	305483840	12520	12520	12520	12520	0
228	20241224	162700	305483840	12520	12520	12520	12520	0
229	20241224	162600	305483840	12520	12520	12520	12520	0
230	20241224	162500	305483840	12520	12520	12520	12520	0
231	20241224	162400	305483840	12520	12520	12520	12520	0
232	20241224	162300	305483840	12520	12520	12520	12520	0
233	20241224	162200	305483840	12520	12520	12520	12520	0
234	20241224	162100	305483840	12520	12520	12520	12520	0
235	20241224	162000	305483840	12520	12520	12520	12520	0
236	20241224	161900	305483840	12520	12520	12520	12520	0
237	20241224	161800	305483840	12520	12520	12520	12520	0
238	20241224	161700	305483840	12520	12520	12520	12520	0
239	20241224	161600	305483840	12520	12520	12520	12520	0
240	20241224	161500	305483840	12520	12520	12520	12520	0
241	20241224	161400	305483840	12520	12520	12520	12520	0
242	20241224	161300	305483840	12520	12520	12520	12520	1006
243	20241224	161200	305483840	12520	12520	12520	12520	0
244	20241224	161100	305483840	12520	12520	12520	12520	0
245	20241224	161000	305483840	12520	12520	12520	12520	0
246	20241224	160900	305483840	12520	12520	12520	12520	0
247	20241224	160800	305483840	12520	12520	12520	12520	0
248	20241224	160700	305483840	12520	12520	12520	12520	0
249	20241224	160600	305483840	12520	12520	12520	12520	0
250	20241224	160500	305483840	12520	12520	12520	12520	0
251	20241224	160400	305483840	12520	12520	12520	12520	0
252	20241224	160300	305483840	12520	12520	12520	12520	0
253	20241224	160200	305483840	12520	12520	12520	12520	0
254	20241224	160100	305483840	12520	12520	12520	12520	0
255	20241224	160000	305483840	12520	12520	12520	12520	0
256	20241224	155900	305483840	12520	12520	12520	12520	0
257	20241224	155800	305483840	12520	12520	12520	12520	0
258	20241224	155700	305483840	12520	12520	12520	12520	0
259	20241224	155600	305483840	12520	12520	12520	12520	0
260	20241224	155500	305483840	12520	12520	12520	12520	0
261	20241224	155400	305483840	12520	12520	12520	12520	0
262	20241224	155300	305483840	12520	12520	12520	12520	0
263	20241224	155200	305483840	12520	12520	12520	12520	0
264	20241224	155100	305483840	12520	12520	12520	12520	0
265	20241224	155000	305483840	12520	12520	12520	12520	0
266	20241224	154900	305483840	12520	12520	12520	12520	0
267	20241224	154800	305483840	12520	12520	12520	12520	0
268	20241224	154700	305483840	12520	12520	12520	12520	0
269	20241224	154600	305483840	12520	12520	12520	12520	0
270	20241224	154500	305483840	12520	12520	12520	12520	0
271	20241224	154400	305483840	12520	12520	12520	12520	0
272	20241224	154300	305483840	12520	12520	12520	12520	1006
273	20241224	154200	305483840	12520	12520	12520	12520	0
274	20241224	154100	305483840	12520	12520	12520	12520	0
275	20241224	154000	305483840	12520	12520	12520	12520	0
276	20241224	153900	305483840	12520	12520	12520	12520	0
277	20241224	153800	305483840	12520	12520	12520	12520	0
278	20241224	153700	305483840	12520	12520	12520	12520	0
279	20241224	153600	305483840	12520	12520	12520	12520	0
280	20241224	153500	305483840	12520	12520	12520	12520	0
281	20241224	153400	305483840	12520	12520	12520	12520	0
282	20241224	153300	305483840	12520	12520	12520	12520	0
283	20241224	153200	305483840	12520	12520	12520	12520	0
284	20241224	153100	305483840	12520	12520	12520	12520	0
285	20241224	153000	305483840	12520	12520	12520	12520	1006
286	20241224	152900	292888720	12470	12470	12470	12470	0
287	20241224	152800	292888720	12470	12470	12470	12470	0
288	20241224	152700	292888720	12470	12470	12470	12470	0
289	20241224	152600	292888720	12470	12470	12470	12470	0
290	20241224	152500	292888720	12470	12470	12470	12470	0
291	20241224	152400	292888720	12470	12470	12470	12470	0
292	20241224	152300	292888720	12470	12470	12470	12470	0
293	20241224	152200	292888720	12470	12470	12470	12470	0
294	20241224	152100	292888720	12470	12470	12470	12470	0
295	20241224	152000	292888720	12470	12470	12470	12470	0
296	20241224	151900	292888720	12470	12450	12470	12440	22
297	20241224	151800	292614970	12440	12440	12440	12440	0
298	20241224	151700	292614970	12440	12440	12440	12440	0
299	20241224	151600	292614970	12440	12440	12440	12440	0
300	20241224	151500	292614970	12440	12440	12440	12440	0
301	20241224	151400	292614970	12440	12440	12440	12440	2
302	20241224	151300	292590090	12440	12440	12440	12440	0
303	20241224	151200	292590090	12440	12440	12440	12440	1
304	20241224	151100	292577650	12450	12430	12450	12430	501
305	20241224	151000	286350200	12440	12450	12450	12430	9
306	20241224	150900	286238280	12440	12440	12440	12440	0
307	20241224	150800	286238280	12440	12440	12440	12440	0
308	20241224	150700	286238280	12440	12440	12440	12440	4
309	20241224	150600	286188520	12430	12430	12440	12430	22
310	20241224	150500	285915020	12440	12430	12440	12430	83
311	20241224	150400	284883310	12420	12430	12430	12420	8
312	20241224	150300	284783940	12430	12430	12470	12430	28
313	20241224	150200	284435860	12410	12420	12440	12410	11
314	20241224	150100	284299250	12420	12450	12450	12400	143
315	20241224	150000	282523260	12430	12450	12450	12430	202
316	20241224	145900	280010750	12460	12460	12460	12460	0
317	20241224	145800	280010750	12460	12460	12460	12460	80
318	20241224	145700	279013950	12460	12460	12460	12460	0
319	20241224	145600	279013950	12460	12460	12460	12460	0
320	20241224	145500	279013950	12460	12460	12460	12460	0
321	20241224	145400	279013950	12460	12460	12460	12460	1
322	20241224	145300	279001490	12460	12460	12460	12460	0
323	20241224	145200	279001490	12460	12460	12460	12460	1
324	20241224	145100	278989030	12450	12440	12450	12430	303
325	20241224	145000	275222110	12440	12440	12440	12440	0
326	20241224	144900	275222110	12440	12460	12460	12440	10
327	20241224	144800	275097570	12460	12460	12460	12460	16
328	20241224	144700	274898210	12460	12460	12460	12460	100
329	20241224	144600	273652210	12460	12460	12460	12460	51
330	20241224	144500	273016750	12450	12450	12450	12450	4
331	20241224	144400	272966950	12450	12470	12470	12450	154
332	20241224	144300	271048050	12470	12470	12470	12470	0
333	20241224	144200	271048050	12470	12470	12470	12470	2
334	20241224	144100	271023110	12470	12480	12480	12470	57
335	20241224	144000	270311830	12470	12470	12470	12470	0
336	20241224	143900	270311830	12470	12470	12470	12470	1
337	20241224	143800	270299360	12470	12470	12470	12470	5
338	20241224	143700	270237010	12470	12450	12470	12450	2
339	20241224	143600	270212090	12450	12450	12450	12450	1
340	20241224	143500	270199640	12480	12480	12480	12480	0
341	20241224	143400	270199640	12480	12480	12480	12480	0
342	20241224	143300	270199640	12480	12450	12480	12450	100
343	20241224	143200	268951670	12430	12430	12430	12430	0
344	20241224	143100	268951670	12430	12430	12430	12430	0
345	20241224	143000	268951670	12430	12430	12430	12430	0
346	20241224	142900	268951670	12430	12430	12430	12430	10
347	20241224	142800	268827370	12430	12430	12430	12430	1
348	20241224	142700	268814940	12430	12430	12430	12430	0
349	20241224	142600	268814940	12430	12430	12430	12430	0
350	20241224	142500	268814940	12430	12460	12460	12420	597
351	20241224	142400	261388800	12460	12470	12470	12460	300
352	20241224	142300	257650730	12470	12470	12470	12470	0
353	20241224	142200	257650730	12470	12470	12470	12470	20
354	20241224	142100	257401330	12470	12470	12470	12470	0
355	20241224	142000	257401330	12470	12470	12470	12470	0
356	20241224	141900	257401330	12470	12470	12470	12470	0
357	20241224	141800	257401330	12470	12470	12470	12470	0
358	20241224	141700	257401330	12470	12460	12470	12460	48
359	20241224	141600	256803170	12470	12470	12470	12470	24
360	20241224	141500	256503890	12470	12470	12470	12470	0
361	20241224	141400	256503890	12470	12480	12480	12470	16
362	20241224	141300	256304270	12460	12470	12480	12460	176
363	20241224	141200	254108710	12470	12460	12470	12460	37
364	20241224	141100	253647390	12460	12460	12460	12460	42
365	20241224	141000	253124070	12460	12460	12460	12460	0
366	20241224	140900	253124070	12460	12480	12480	12460	66
367	20241224	140800	252301570	12480	12490	12500	12480	545
368	20241224	140700	245493320	12480	12460	12480	12460	53
369	20241224	140600	244831900	12460	12420	12460	12420	689
370	20241224	140500	236251600	12430	12430	12430	12430	0
371	20241224	140400	236251600	12430	12430	12450	12430	624
372	20241224	140300	228482980	12430	12430	12440	12430	416
373	20241224	140200	223307980	12430	12430	12430	12430	0
374	20241224	140100	223307980	12430	12430	12430	12430	1
375	20241224	140000	223295550	12430	12430	12430	12430	0
376	20241224	135900	223295550	12430	12430	12430	12420	85
377	20241224	135800	222239800	12430	12430	12430	12430	307
378	20241224	135700	218423790	12420	12420	12420	12420	200
379	20241224	135600	215939790	12420	12420	12420	12420	0
380	20241224	135500	215939790	12420	12420	12420	12420	0
381	20241224	135400	215939790	12420	12420	12420	12420	0
382	20241224	135300	215939790	12420	12420	12420	12420	0
383	20241224	135200	215939790	12420	12420	12420	12420	0
384	20241224	135100	215939790	12420	12420	12420	12420	2
385	20241224	135000	215914950	12410	12410	12410	12410	0
386	20241224	134900	215914950	12410	12410	12410	12410	140
387	20241224	134800	214177550	12410	12410	12410	12410	0
388	20241224	134700	214177550	12410	12410	12410	12410	1
389	20241224	134600	214165140	12400	12400	12400	12400	0
390	20241224	134500	214165140	12400	12400	12400	12400	0
391	20241224	134400	214165140	12400	12400	12400	12400	0
392	20241224	134300	214165140	12400	12400	12400	12400	371
393	20241224	134200	209564740	12390	12390	12390	12390	0
394	20241224	134100	209564740	12390	12390	12390	12390	0
395	20241224	134000	209564740	12390	12390	12390	12390	3
396	20241224	133900	209527570	12390	12390	12390	12390	0
397	20241224	133800	209527570	12390	12390	12390	12390	85
398	20241224	133700	208474420	12400	12400	12400	12400	0
399	20241224	133600	208474420	12400	12400	12400	12400	0
400	20241224	133500	208474420	12400	12400	12400	12400	0
401	20241224	133400	208474420	12400	12400	12400	12400	0
402	20241224	133300	208474420	12400	12400	12400	12400	0
403	20241224	133200	208474420	12400	12400	12400	12400	0
404	20241224	133100	208474420	12400	12400	12400	12400	17
405	20241224	133000	208263620	12390	12390	12390	12390	6
406	20241224	132900	208189280	12400	12400	12400	12400	0
407	20241224	132800	208189280	12400	12400	12400	12400	0
408	20241224	132700	208189280	12400	12400	12400	12400	0
409	20241224	132600	208189280	12400	12400	12400	12400	0
410	20241224	132500	208189280	12400	12400	12400	12400	8
411	20241224	132400	208090080	12400	12400	12400	12400	20
412	20241224	132300	207842080	12400	12400	12400	12400	2
413	20241224	132200	207817280	12400	12400	12400	12400	259
414	20241224	132100	204605680	12400	12400	12400	12400	100
415	20241224	132000	203365680	12400	12400	12400	12400	0
416	20241224	131900	203365680	12400	12400	12400	12400	0
417	20241224	131800	203365680	12400	12400	12400	12400	0
418	20241224	131700	203365680	12400	12400	12400	12400	4
419	20241224	131600	203316080	12400	12400	12400	12400	3
420	20241224	131500	203278880	12400	12400	12400	12400	0
421	20241224	131400	203278880	12400	12400	12400	12400	1
422	20241224	131300	203266480	12380	12380	12380	12380	0
423	20241224	131200	203266480	12380	12380	12380	12380	0
424	20241224	131100	203266480	12380	12380	12380	12380	0
425	20241224	131000	203266480	12380	12380	12380	12380	0
426	20241224	130900	203266480	12380	12380	12380	12380	2
427	20241224	130800	203241720	12380	12370	12380	12370	3
428	20241224	130700	203204590	12370	12390	12390	12370	53
429	20241224	130600	202548840	12390	12390	12390	12390	0
430	20241224	130500	202548840	12390	12390	12390	12390	2
431	20241224	130400	202524060	12380	12380	12380	12380	3
432	20241224	130300	202486920	12380	12380	12380	12380	52
433	20241224	130200	201843160	12390	12390	12390	12390	1
434	20241224	130100	201830770	12390	12390	12390	12390	105
435	20241224	130000	200529820	12400	12410	12410	12390	525
436	20241224	125900	194020700	12440	12440	12440	12440	0
437	20241224	125800	194020700	12440	12410	12440	12400	117
438	20241224	125700	192565380	12400	12400	12400	12400	0
439	20241224	125600	192565380	12400	12400	12400	12400	0
440	20241224	125500	192565380	12400	12400	12400	12400	0
441	20241224	125400	192565380	12400	12410	12410	12400	21
442	20241224	125300	192304970	12410	12410	12410	12410	0
443	20241224	125200	192304970	12410	12410	12410	12410	123
444	20241224	125100	190778540	12410	12410	12410	12410	0
445	20241224	125000	190778540	12410	12410	12410	12410	0
446	20241224	124900	190778540	12410	12410	12410	12410	0
447	20241224	124800	190778540	12410	12410	12410	12410	177
448	20241224	124700	188581970	12410	12410	12410	12410	0
449	20241224	124600	188581970	12410	12410	12410	12410	1
450	20241224	124500	188569560	12410	12420	12420	12410	225
451	20241224	124400	185777300	12440	12420	12440	12420	50
452	20241224	124300	185155320	12420	12410	12420	12410	5
453	20241224	124200	185093250	12410	12410	12410	12410	0
454	20241224	124100	185093250	12410	12400	12410	12400	184
455	20241224	124000	182811640	12400	12420	12420	12400	372
456	20241224	123900	178195450	12420	12420	12420	12420	0
457	20241224	123800	178195450	12420	12420	12420	12420	0
458	20241224	123700	178195450	12420	12420	12420	12420	0
459	20241224	123600	178195450	12420	12420	12420	12420	0
460	20241224	123500	178195450	12420	12420	12420	12420	0
461	20241224	123400	178195450	12420	12420	12420	12420	0
462	20241224	123300	178195450	12420	12420	12420	12420	0
463	20241224	123200	178195450	12420	12420	12420	12420	2
464	20241224	123100	178170610	12420	12420	12420	12420	0
465	20241224	123000	178170610	12420	12420	12420	12420	0
466	20241224	122900	178170610	12420	12420	12420	12420	1
467	20241224	122800	178158190	12410	12410	12410	12410	0
468	20241224	122700	178158190	12410	12410	12410	12410	1
469	20241224	122600	178145780	12410	12410	12410	12410	50
470	20241224	122500	177525280	12410	12400	12410	12400	601
471	20241224	122400	170072870	12410	12410	12410	12410	119
472	20241224	122300	168596080	12410	12410	12410	12410	10
473	20241224	122200	168471980	12410	12410	12410	12410	22
474	20241224	122100	168198960	12410	12410	12410	12410	30
475	20241224	122000	167826660	12410	12400	12410	12400	5
476	20241224	121900	167764630	12410	12410	12410	12410	19
477	20241224	121800	167528840	12410	12410	12410	12410	0
478	20241224	121700	167528840	12410	12410	12410	12410	49
479	20241224	121600	166920750	12410	12410	12410	12410	1
480	20241224	121500	166908340	12410	12410	12410	12410	0
481	20241224	121400	166908340	12410	12410	12410	12410	0
482	20241224	121300	166908340	12410	12410	12410	12410	1
483	20241224	121200	166895930	12400	12430	12430	12400	773
484	20241224	121100	157297900	12430	12430	12430	12430	0
485	20241224	121000	157297900	12430	12430	12430	12430	2
486	20241224	120900	157273040	12440	12440	12440	12440	0
487	20241224	120800	157273040	12440	12440	12440	12440	0
488	20241224	120700	157273040	12440	12440	12440	12440	0
489	20241224	120600	157273040	12440	12440	12440	12440	0
490	20241224	120500	157273040	12440	12440	12440	12440	0
491	20241224	120400	157273040	12440	12440	12440	12440	1
492	20241224	120300	157260600	12430	12430	12430	12430	0
493	20241224	120200	157260600	12430	12430	12430	12430	0
494	20241224	120100	157260600	12430	12430	12430	12430	0
495	20241224	120000	157260600	12430	12430	12430	12430	2
496	20241224	115900	157235740	12430	12430	12430	12430	0
497	20241224	115800	157235740	12430	12430	12430	12430	0
498	20241224	115700	157235740	12430	12430	12430	12430	0
499	20241224	115600	157235740	12430	12430	12430	12430	403
500	20241224	115500	152226450	12430	12430	12430	12430	0
501	20241224	115400	152226450	12430	12430	12430	12430	0
502	20241224	115300	152226450	12430	12430	12430	12430	0
503	20241224	115200	152226450	12430	12430	12430	12430	0
504	20241224	115100	152226450	12430	12430	12430	12430	0
505	20241224	115000	152226450	12430	12430	12430	12430	2
506	20241224	114900	152201590	12430	12430	12430	12430	80
507	20241224	114800	151207190	12430	12430	12430	12430	0
508	20241224	114700	151207190	12430	12430	12430	12430	0
509	20241224	114600	151207190	12430	12420	12430	12420	764
510	20241224	114500	141710680	12420	12430	12430	12400	464
511	20241224	114400	135949160	12420	12430	12450	12420	90
512	20241224	114300	134831030	12450	12460	12460	12450	774
513	20241224	114200	125193140	12460	12460	12460	12460	0
514	20241224	114100	125193140	12460	12460	12460	12460	0
515	20241224	114000	125193140	12460	12460	12460	12460	0
516	20241224	113900	125193140	12460	12470	12470	12460	47
517	20241224	113800	124607490	12470	12470	12470	12470	0
518	20241224	113700	124607490	12470	12470	12470	12470	1
519	20241224	113600	124595020	12470	12470	12470	12470	0
520	20241224	113500	124595020	12470	12470	12470	12470	0
521	20241224	113400	124595020	12470	12470	12470	12470	0
522	20241224	113300	124595020	12470	12470	12470	12470	0
523	20241224	113200	124595020	12470	12470	12470	12470	3
524	20241224	113100	124557610	12470	12470	12470	12470	0
525	20241224	113000	124557610	12470	12470	12470	12470	0
526	20241224	112900	124557610	12470	12470	12470	12470	0
527	20241224	112800	124557610	12470	12470	12470	12470	2
528	20241224	112700	124532670	12460	12460	12460	12460	0
529	20241224	112600	124532670	12460	12460	12460	12460	0
530	20241224	112500	124532670	12460	12470	12470	12460	8
531	20241224	112400	124432960	12470	12470	12470	12470	0
532	20241224	112300	124432960	12470	12470	12470	12470	0
533	20241224	112200	124432960	12470	12470	12470	12470	1
534	20241224	112100	124420490	12470	12470	12470	12470	1
535	20241224	112000	124408020	12470	12470	12470	12470	0
536	20241224	111900	124408020	12470	12470	12470	12470	3
537	20241224	111800	124370610	12470	12470	12470	12470	0
538	20241224	111700	124370610	12470	12470	12470	12470	2
539	20241224	111600	124345670	12470	12470	12470	12470	9
540	20241224	111500	124233440	12470	12470	12470	12470	15
541	20241224	111400	124046390	12470	12470	12470	12460	210
542	20241224	111300	121429770	12470	12490	12490	12470	1373
543	20241224	111200	104294130	12490	12490	12490	12490	0
544	20241224	111100	104294130	12490	12490	12490	12490	0
545	20241224	111000	104294130	12490	12490	12490	12490	0
546	20241224	110900	104294130	12490	12490	12490	12490	0
547	20241224	110800	104294130	12490	12490	12490	12490	0
548	20241224	110700	104294130	12490	12490	12490	12490	0
549	20241224	110600	104294130	12490	12490	12490	12490	0
550	20241224	110500	104294130	12490	12490	12490	12490	0
551	20241224	110400	104294130	12490	12490	12490	12490	17
552	20241224	110300	104081800	12490	12490	12490	12490	0
553	20241224	110200	104081800	12490	12490	12490	12490	50
554	20241224	110100	103457300	12490	12490	12490	12490	2
555	20241224	110000	103432320	12530	12500	12530	12500	2
556	20241224	105900	103407290	12490	12490	12490	12490	1
557	20241224	105800	103394800	12480	12520	12520	12480	480
558	20241224	105700	97402680	12520	12520	12520	12520	0
559	20241224	105600	97402680	12520	12520	12520	12520	0
560	20241224	105500	97402680	12520	12520	12520	12520	0
561	20241224	105400	97402680	12520	12520	12520	12520	0
562	20241224	105300	97402680	12520	12520	12520	12520	0
563	20241224	105200	97402680	12520	12520	12520	12520	0
564	20241224	105100	97402680	12520	12520	12520	12520	0
565	20241224	105000	97402680	12520	12510	12520	12510	3
566	20241224	104900	97365140	12510	12530	12530	12510	39
567	20241224	104800	96876860	12530	12530	12530	12530	4
568	20241224	104700	96826740	12530	12530	12530	12530	13
569	20241224	104600	96663850	12520	12520	12520	12520	0
570	20241224	104500	96663850	12520	12520	12520	12520	0
571	20241224	104400	96663850	12520	12520	12520	12520	10
572	20241224	104300	96538650	12530	12530	12530	12530	0
573	20241224	104200	96538650	12530	12530	12530	12530	0
574	20241224	104100	96538650	12530	12530	12530	12530	3
575	20241224	104000	96501060	12520	12520	12520	12520	2
576	20241224	103900	96476020	12530	12530	12530	12530	2
577	20241224	103800	96450960	12530	12530	12530	12530	48
578	20241224	103700	95849520	12540	12540	12540	12540	0
579	20241224	103600	95849520	12540	12540	12540	12540	1
580	20241224	103500	95836980	12530	12530	12530	12530	0
581	20241224	103400	95836980	12530	12530	12530	12530	0
582	20241224	103300	95836980	12530	12530	12530	12530	0
583	20241224	103200	95836980	12530	12530	12530	12530	0
584	20241224	103100	95836980	12530	12530	12530	12530	0
585	20241224	103000	95836980	12530	12530	12530	12530	1
586	20241224	102900	95824450	12530	12530	12530	12530	0
587	20241224	102800	95824450	12530	12530	12530	12530	1
588	20241224	102700	95811920	12530	12530	12530	12530	3
589	20241224	102600	95774330	12530	12530	12530	12530	5
590	20241224	102500	95711680	12520	12520	12520	12520	13
591	20241224	102400	95548920	12520	12520	12520	12520	0
592	20241224	102300	95548920	12520	12520	12520	12520	0
593	20241224	102200	95548920	12520	12520	12520	12520	2
594	20241224	102100	95523880	12510	12510	12510	12510	27
595	20241224	102000	95186110	12500	12500	12500	12500	2
596	20241224	101900	95161110	12510	12510	12510	12510	1
597	20241224	101800	95148600	12500	12500	12500	12500	5
598	20241224	101700	95086100	12500	12500	12500	12500	5
599	20241224	101600	95023600	12490	12490	12490	12490	1
600	20241224	101500	95011110	12490	12490	12490	12490	0
601	20241224	101400	95011110	12490	12490	12490	12490	1
602	20241224	101300	94998620	12480	12480	12480	12480	20
603	20241224	101200	94749020	12480	12480	12480	12480	0
604	20241224	101100	94749020	12480	12480	12480	12480	119
605	20241224	101000	93263900	12490	12490	12490	12490	99
606	20241224	100900	92027390	12490	12490	12490	12490	0
607	20241224	100800	92027390	12490	12490	12490	12490	0
608	20241224	100700	92027390	12490	12490	12490	12490	0
609	20241224	100600	92027390	12490	12490	12490	12490	0
610	20241224	100500	92027390	12490	12490	12490	12490	2
611	20241224	100400	92002410	12510	12510	12510	12510	0
612	20241224	100300	92002410	12510	12510	12510	12510	0
613	20241224	100200	92002410	12510	12510	12510	12510	0
614	20241224	100100	92002410	12510	12510	12510	12510	3
615	20241224	100000	91964880	12510	12510	12510	12510	0
616	20241224	095900	91964880	12510	12510	12510	12510	0
617	20241224	095800	91964880	12510	12510	12510	12510	2
618	20241224	095700	91939860	12510	12500	12510	12500	96
619	20241224	095600	90738910	12510	12500	12510	12500	217
620	20241224	095500	88024250	12490	12490	12490	12490	1
621	20241224	095400	88011760	12510	12490	12510	12490	4
622	20241224	095300	87961760	12480	12470	12480	12470	324
623	20241224	095200	83921440	12470	12550	12550	12450	1533
624	20241224	095100	64755610	12550	12550	12550	12550	0
625	20241224	095000	64755610	12550	12550	12550	12550	0
626	20241224	094900	64755610	12550	12550	12550	12550	0
627	20241224	094800	64755610	12550	12550	12550	12550	0
628	20241224	094700	64755610	12550	12550	12550	12550	0
629	20241224	094600	64755610	12550	12550	12550	12550	0
630	20241224	094500	64755610	12550	12550	12550	12550	0
631	20241224	094400	64755610	12550	12550	12550	12550	0
632	20241224	094300	64755610	12550	12550	12550	12550	0
633	20241224	094200	64755610	12550	12550	12550	12550	0
634	20241224	094100	64755610	12550	12550	12550	12550	0
635	20241224	094000	64755610	12550	12550	12550	12550	0
636	20241224	093900	64755610	12550	12550	12550	12550	15
637	20241224	093800	64567360	12550	12570	12570	12550	100
638	20241224	093700	63310720	12590	12590	12590	12590	0
639	20241224	093600	63310720	12590	12590	12590	12590	0
640	20241224	093500	63310720	12590	12590	12590	12590	0
641	20241224	093400	63310720	12590	12590	12590	12590	0
642	20241224	093300	63310720	12590	12590	12590	12590	0
643	20241224	093200	63310720	12590	12580	12590	12570	42
644	20241224	093100	62782740	12570	12570	12570	12570	0
645	20241224	093000	62782740	12570	12570	12570	12570	0
646	20241224	092900	62782740	12570	12570	12570	12570	0
647	20241224	092800	62782740	12570	12570	12570	12570	0
648	20241224	092700	62782740	12570	12590	12590	12570	19
649	20241224	092600	62543830	12590	12590	12590	12590	1
650	20241224	092500	62531240	12600	12630	12630	12580	1024
651	20241224	092400	49612660	12670	12670	12670	12670	3
652	20241224	092300	49574650	12630	12630	12630	12630	2
653	20241224	092200	49549390	12600	12590	12600	12590	48
654	20241224	092100	48944600	12600	12600	12600	12600	0
655	20241224	092000	48944600	12600	12600	12600	12600	20
656	20241224	091900	48692600	12550	12550	12550	12550	31
657	20241224	091800	48303550	12600	12600	12600	12600	72
658	20241224	091700	47396350	12530	12530	12530	12530	0
659	20241224	091600	47396350	12530	12530	12530	12530	0
660	20241224	091500	47396350	12530	12530	12530	12530	0
661	20241224	091400	47396350	12530	12690	12690	12530	6
662	20241224	091300	47320820	12710	12710	12710	12710	0
663	20241224	091200	47320820	12710	12610	12710	12610	9
664	20241224	091100	47206780	12730	12700	12730	12700	731
665	20241224	091000	37922810	12710	12580	12780	12580	2855
666	20241224	090900	1690330	12520	12520	12520	12520	0
667	20241224	090800	1690330	12520	12520	12520	12520	0
668	20241224	090700	1690330	12520	12520	12520	12520	0
669	20241224	090600	1690330	12520	12520	12520	12520	0
670	20241224	090500	1690330	12520	12520	12520	12520	100
671	20241224	090400	438330	12600	12600	12600	12600	0
672	20241224	090300	438330	12600	12600	12600	12600	2
673	20241224	090200	413130	12520	12520	12520	12520	0
674	20241224	090100	413130	12520	12520	12520	12520	0
675	20241224	090000	413130	12520	12510	12520	12510	33