KissMeData/039490/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192500	9362702600	128700	128700	128700	128700	2965
3	20241224	192400	9362702600	128700	128700	128700	128700	0
4	20241224	192300	9362702600	128700	128700	128700	128700	0
5	20241224	192200	9362702600	128700	128700	128700	128700	0
6	20241224	192100	9362702600	128700	128700	128700	128700	0
7	20241224	192000	9362702600	128700	128700	128700	128700	0
8	20241224	191900	9362702600	128700	128700	128700	128700	0
9	20241224	191800	9362702600	128700	128700	128700	128700	0
10	20241224	191700	9362702600	128700	128700	128700	128700	0
11	20241224	191600	9362702600	128700	128700	128700	128700	0
12	20241224	191500	9362702600	128700	128700	128700	128700	0
13	20241224	191400	9362702600	128700	128700	128700	128700	0
14	20241224	191300	9362702600	128700	128700	128700	128700	0
15	20241224	191200	9362702600	128700	128700	128700	128700	0
16	20241224	191100	9362702600	128700	128700	128700	128700	0
17	20241224	191000	9362702600	128700	128700	128700	128700	0
18	20241224	190900	9362702600	128700	128700	128700	128700	0
19	20241224	190800	9362702600	128700	128700	128700	128700	0
20	20241224	190700	9362702600	128700	128700	128700	128700	0
21	20241224	190600	9362702600	128700	128700	128700	128700	0
22	20241224	190500	9362702600	128700	128700	128700	128700	0
23	20241224	190400	9362702600	128700	128700	128700	128700	0
24	20241224	190300	9362702600	128700	128700	128700	128700	0
25	20241224	190200	9362702600	128700	128700	128700	128700	0
26	20241224	190100	9362702600	128700	128700	128700	128700	0
27	20241224	190000	9362702600	128700	128700	128700	128700	0
28	20241224	185900	9362702600	128700	128700	128700	128700	0
29	20241224	185800	9362702600	128700	128700	128700	128700	0
30	20241224	185700	9362702600	128700	128700	128700	128700	0
31	20241224	185600	9362702600	128700	128700	128700	128700	0
32	20241224	185500	9362702600	128700	128700	128700	128700	2965
33	20241224	185400	9362702600	128700	128700	128700	128700	0
34	20241224	185300	9362702600	128700	128700	128700	128700	0
35	20241224	185200	9362702600	128700	128700	128700	128700	0
36	20241224	185100	9362702600	128700	128700	128700	128700	0
37	20241224	185000	9362702600	128700	128700	128700	128700	0
38	20241224	184900	9362702600	128700	128700	128700	128700	0
39	20241224	184800	9362702600	128700	128700	128700	128700	0
40	20241224	184700	9362702600	128700	128700	128700	128700	0
41	20241224	184600	9362702600	128700	128700	128700	128700	0
42	20241224	184500	9362702600	128700	128700	128700	128700	0
43	20241224	184400	9362702600	128700	128700	128700	128700	0
44	20241224	184300	9362702600	128700	128700	128700	128700	0
45	20241224	184200	9362702600	128700	128700	128700	128700	0
46	20241224	184100	9362702600	128700	128700	128700	128700	0
47	20241224	184000	9362702600	128700	128700	128700	128700	0
48	20241224	183900	9362702600	128700	128700	128700	128700	0
49	20241224	183800	9362702600	128700	128700	128700	128700	0
50	20241224	183700	9362702600	128700	128700	128700	128700	0
51	20241224	183600	9362702600	128700	128700	128700	128700	0
52	20241224	183500	9362702600	128700	128700	128700	128700	0
53	20241224	183400	9362702600	128700	128700	128700	128700	0
54	20241224	183300	9362702600	128700	128700	128700	128700	0
55	20241224	183200	9362702600	128700	128700	128700	128700	0
56	20241224	183100	9362702600	128700	128700	128700	128700	0
57	20241224	183000	9362702600	128700	128700	128700	128700	0
58	20241224	182900	9362702600	128700	128700	128700	128700	0
59	20241224	182800	9362702600	128700	128700	128700	128700	0
60	20241224	182700	9362702600	128700	128700	128700	128700	0
61	20241224	182600	9362702600	128700	128700	128700	128700	0
62	20241224	182500	9362702600	128700	128700	128700	128700	2965
63	20241224	182400	9362702600	128700	128700	128700	128700	0
64	20241224	182300	9362702600	128700	128700	128700	128700	0
65	20241224	182200	9362702600	128700	128700	128700	128700	0
66	20241224	182100	9362702600	128700	128700	128700	128700	0
67	20241224	182000	9362702600	128700	128700	128700	128700	0
68	20241224	181900	9362702600	128700	128700	128700	128700	0
69	20241224	181800	9362702600	128700	128700	128700	128700	0
70	20241224	181700	9362702600	128700	128700	128700	128700	0
71	20241224	181600	9362702600	128700	128700	128700	128700	0
72	20241224	181500	9362702600	128700	128700	128700	128700	0
73	20241224	181400	9362702600	128700	128700	128700	128700	0
74	20241224	181300	9362702600	128700	128700	128700	128700	0
75	20241224	181200	9362702600	128700	128700	128700	128700	0
76	20241224	181100	9362702600	128700	128700	128700	128700	0
77	20241224	181000	9362702600	128700	128700	128700	128700	0
78	20241224	180900	9362702600	128700	128700	128700	128700	0
79	20241224	180800	9362702600	128700	128700	128700	128700	0
80	20241224	180700	9362702600	128700	128700	128700	128700	0
81	20241224	180600	9362702600	128700	128700	128700	128700	0
82	20241224	180500	9362702600	128700	128700	128700	128700	0
83	20241224	180400	9362702600	128700	128700	128700	128700	0
84	20241224	180300	9362702600	128700	128700	128700	128700	0
85	20241224	180200	9362702600	128700	128700	128700	128700	0
86	20241224	180100	9362702600	128700	128700	128700	128700	0
87	20241224	180000	9362702600	128700	128700	128700	128700	0
88	20241224	175900	9362702600	128700	128700	128700	128700	0
89	20241224	175800	9362702600	128700	128700	128700	128700	0
90	20241224	175700	9362702600	128700	128700	128700	128700	0
91	20241224	175600	9362702600	128700	128700	128700	128700	0
92	20241224	175500	9362702600	128700	128700	128700	128700	2965
93	20241224	175400	9362702600	128700	128700	128700	128700	0
94	20241224	175300	9362702600	128700	128700	128700	128700	0
95	20241224	175200	9362702600	128700	128700	128700	128700	0
96	20241224	175100	9362702600	128700	128700	128700	128700	0
97	20241224	175000	9362702600	128700	128700	128700	128700	0
98	20241224	174900	9362702600	128700	128700	128700	128700	0
99	20241224	174800	9362702600	128700	128700	128700	128700	0
100	20241224	174700	9362702600	128700	128700	128700	128700	0
101	20241224	174600	9362702600	128700	128700	128700	128700	0
102	20241224	174500	9362702600	128700	128700	128700	128700	0
103	20241224	174400	9362702600	128700	128700	128700	128700	0
104	20241224	174300	9362702600	128700	128700	128700	128700	0
105	20241224	174200	9362702600	128700	128700	128700	128700	0
106	20241224	174100	9362702600	128700	128700	128700	128700	0
107	20241224	174000	9362702600	128700	128700	128700	128700	0
108	20241224	173900	9362702600	128700	128700	128700	128700	0
109	20241224	173800	9362702600	128700	128700	128700	128700	0
110	20241224	173700	9362702600	128700	128700	128700	128700	0
111	20241224	173600	9362702600	128700	128700	128700	128700	0
112	20241224	173500	9362702600	128700	128700	128700	128700	0
113	20241224	173400	9362702600	128700	128700	128700	128700	0
114	20241224	173300	9362702600	128700	128700	128700	128700	0
115	20241224	173200	9362702600	128700	128700	128700	128700	0
116	20241224	173100	9362702600	128700	128700	128700	128700	0
117	20241224	173000	9362702600	128700	128700	128700	128700	0
118	20241224	172900	9362702600	128700	128700	128700	128700	0
119	20241224	172800	9362702600	128700	128700	128700	128700	0
120	20241224	172700	9362702600	128700	128700	128700	128700	0
121	20241224	172600	9362702600	128700	128700	128700	128700	0
122	20241224	172500	9362702600	128700	128700	128700	128700	2965
123	20241224	172400	9362702600	128700	128700	128700	128700	0
124	20241224	172300	9362702600	128700	128700	128700	128700	0
125	20241224	172200	9362702600	128700	128700	128700	128700	0
126	20241224	172100	9362702600	128700	128700	128700	128700	0
127	20241224	172000	9362702600	128700	128700	128700	128700	0
128	20241224	171900	9362702600	128700	128700	128700	128700	0
129	20241224	171800	9362702600	128700	128700	128700	128700	0
130	20241224	171700	9362702600	128700	128700	128700	128700	0
131	20241224	171600	9362702600	128700	128700	128700	128700	0
132	20241224	171500	9362702600	128700	128700	128700	128700	0
133	20241224	171400	9362702600	128700	128700	128700	128700	0
134	20241224	171300	9362702600	128700	128700	128700	128700	0
135	20241224	171200	9362702600	128700	128700	128700	128700	0
136	20241224	171100	9362702600	128700	128700	128700	128700	0
137	20241224	171000	9362702600	128700	128700	128700	128700	0
138	20241224	170900	9362702600	128700	128700	128700	128700	0
139	20241224	170800	9362702600	128700	128700	128700	128700	0
140	20241224	170700	9362702600	128700	128700	128700	128700	0
141	20241224	170600	9362702600	128700	128700	128700	128700	0
142	20241224	170500	9362702600	128700	128700	128700	128700	0
143	20241224	170400	9362702600	128700	128700	128700	128700	0
144	20241224	170300	9362702600	128700	128700	128700	128700	0
145	20241224	170200	9362702600	128700	128700	128700	128700	0
146	20241224	170100	9362702600	128700	128700	128700	128700	0
147	20241224	170000	9362702600	128700	128700	128700	128700	0
148	20241224	165900	9362702600	128700	128700	128700	128700	0
149	20241224	165800	9362702600	128700	128700	128700	128700	0
150	20241224	165700	9362702600	128700	128700	128700	128700	0
151	20241224	165600	9362702600	128700	128700	128700	128700	0
152	20241224	165500	9362702600	128700	128700	128700	128700	2965
153	20241224	165400	9362702600	128700	128700	128700	128700	0
154	20241224	165300	9362702600	128700	128700	128700	128700	0
155	20241224	165200	9362702600	128700	128700	128700	128700	0
156	20241224	165100	9362702600	128700	128700	128700	128700	0
157	20241224	165000	9362702600	128700	128700	128700	128700	0
158	20241224	164900	9362702600	128700	128700	128700	128700	0
159	20241224	164800	9362702600	128700	128700	128700	128700	0
160	20241224	164700	9362702600	128700	128700	128700	128700	0
161	20241224	164600	9362702600	128700	128700	128700	128700	0
162	20241224	164500	9362702600	128700	128700	128700	128700	0
163	20241224	164400	9362702600	128700	128700	128700	128700	0
164	20241224	164300	9362702600	128700	128700	128700	128700	0
165	20241224	164200	9362702600	128700	128700	128700	128700	0
166	20241224	164100	9362702600	128700	128700	128700	128700	0
167	20241224	164000	9362702600	128700	128700	128700	128700	0
168	20241224	163900	9362702600	128700	128700	128700	128700	0
169	20241224	163800	9362702600	128700	128700	128700	128700	0
170	20241224	163700	9362702600	128700	128700	128700	128700	0
171	20241224	163600	9362702600	128700	128700	128700	128700	0
172	20241224	163500	9362702600	128700	128700	128700	128700	0
173	20241224	163400	9362702600	128700	128700	128700	128700	0
174	20241224	163300	9362702600	128700	128700	128700	128700	0
175	20241224	163200	9362702600	128700	128700	128700	128700	0
176	20241224	163100	9362702600	128700	128700	128700	128700	0
177	20241224	163000	9362702600	128700	128700	128700	128700	0
178	20241224	162900	9362702600	128700	128700	128700	128700	0
179	20241224	162800	9362702600	128700	128700	128700	128700	0
180	20241224	162700	9362702600	128700	128700	128700	128700	0
181	20241224	162600	9362702600	128700	128700	128700	128700	0
182	20241224	162500	9362702600	128700	128700	128700	128700	2965
183	20241224	162400	9362702600	128700	128700	128700	128700	0
184	20241224	162300	9362702600	128700	128700	128700	128700	0
185	20241224	162200	9362702600	128700	128700	128700	128700	0
186	20241224	162100	9362702600	128700	128700	128700	128700	0
187	20241224	162000	9362702600	128700	128700	128700	128700	0
188	20241224	161900	9362702600	128700	128700	128700	128700	0
189	20241224	161800	9362702600	128700	128700	128700	128700	0
190	20241224	161700	9362702600	128700	128700	128700	128700	0
191	20241224	161600	9362702600	128700	128700	128700	128700	0
192	20241224	161500	9362702600	128700	128700	128700	128700	0
193	20241224	161400	9362702600	128700	128700	128700	128700	0
194	20241224	161300	9362702600	128700	128700	128700	128700	0
195	20241224	161200	9362702600	128700	128700	128700	128700	0
196	20241224	161100	9362702600	128700	128700	128700	128700	0
197	20241224	161000	9362702600	128700	128700	128700	128700	0
198	20241224	160900	9362702600	128700	128700	128700	128700	0
199	20241224	160800	9362702600	128700	128700	128700	128700	0
200	20241224	160700	9362702600	128700	128700	128700	128700	0
201	20241224	160600	9362702600	128700	128700	128700	128700	0
202	20241224	160500	9362702600	128700	128700	128700	128700	0
203	20241224	160400	9362702600	128700	128700	128700	128700	0
204	20241224	160300	9362702600	128700	128700	128700	128700	0
205	20241224	160200	9362702600	128700	128700	128700	128700	0
206	20241224	160100	9362702600	128700	128700	128700	128700	0
207	20241224	160000	9362702600	128700	128700	128700	128700	0
208	20241224	155900	9362702600	128700	128700	128700	128700	0
209	20241224	155800	9362702600	128700	128700	128700	128700	0
210	20241224	155700	9362702600	128700	128700	128700	128700	0
211	20241224	155600	9362702600	128700	128700	128700	128700	0
212	20241224	155500	9362702600	128700	128700	128700	128700	2965
213	20241224	155400	9362702600	128700	128700	128700	128700	0
214	20241224	155300	9362702600	128700	128700	128700	128700	0
215	20241224	155200	9362702600	128700	128700	128700	128700	0
216	20241224	155100	9362702600	128700	128700	128700	128700	0
217	20241224	155000	9362702600	128700	128700	128700	128700	0
218	20241224	154900	9362702600	128700	128700	128700	128700	0
219	20241224	154800	9362702600	128700	128700	128700	128700	0
220	20241224	154700	9362702600	128700	128700	128700	128700	0
221	20241224	154600	9362702600	128700	128700	128700	128700	0
222	20241224	154500	9362702600	128700	128700	128700	128700	0
223	20241224	154400	9362702600	128700	128700	128700	128700	0
224	20241224	154300	9362702600	128700	128700	128700	128700	0
225	20241224	154200	9362702600	128700	128700	128700	128700	0
226	20241224	154100	9362702600	128700	128700	128700	128700	0
227	20241224	154000	9362702600	128700	128700	128700	128700	0
228	20241224	153900	9362702600	128700	128700	128700	128700	0
229	20241224	153800	9362702600	128700	128700	128700	128700	0
230	20241224	153700	9362702600	128700	128700	128700	128700	0
231	20241224	153600	9362702600	128700	128700	128700	128700	0
232	20241224	153500	9362702600	128700	128700	128700	128700	0
233	20241224	153400	9362702600	128700	128700	128700	128700	0
234	20241224	153300	9362702600	128700	128700	128700	128700	0
235	20241224	153200	9362702600	128700	128700	128700	128700	0
236	20241224	153100	9362702600	128700	128700	128700	128700	0
237	20241224	153000	9362702600	128700	128700	128700	128700	2965
238	20241224	152900	8981107100	128500	128500	128500	128500	0
239	20241224	152800	8981107100	128500	128500	128500	128500	0
240	20241224	152700	8981107100	128500	128500	128500	128500	0
241	20241224	152600	8981107100	128500	128500	128500	128500	0
242	20241224	152500	8981107100	128500	128500	128500	128500	0
243	20241224	152400	8981107100	128500	128500	128500	128500	0
244	20241224	152300	8981107100	128500	128500	128500	128500	0
245	20241224	152200	8981107100	128500	128500	128500	128500	0
246	20241224	152100	8981107100	128500	128500	128500	128500	0
247	20241224	152000	8981107100	128500	128500	128500	128500	0
248	20241224	151900	8981107100	128500	128500	128600	128400	373
249	20241224	151800	8933174700	128400	128400	128500	128400	186
250	20241224	151700	8909285900	128400	128500	128500	128400	104
251	20241224	151600	8895923600	128400	128400	128500	128400	121
252	20241224	151500	8880379700	128400	128500	128500	128400	72
253	20241224	151400	8871132900	128400	128500	128500	128400	58
254	20241224	151300	8863682500	128400	128500	128500	128400	361
255	20241224	151200	8817309300	128500	128500	128500	128400	43
256	20241224	151100	8811785900	128500	128500	128500	128400	103
257	20241224	151000	8798550600	128500	128500	128500	128400	80
258	20241224	150900	8788275500	128400	128500	128600	128400	198
259	20241224	150800	8762829800	128500	128400	128600	128400	147
260	20241224	150700	8743942300	128400	128500	128600	128200	81
261	20241224	150600	8733549700	128500	128300	128500	128300	71
262	20241224	150500	8724429300	128300	128500	128600	128100	96
263	20241224	150400	8712097300	128100	128300	128600	128100	121
264	20241224	150300	8696565900	128100	128200	128400	128100	84
265	20241224	150200	8685786800	128200	128300	128600	128200	238
266	20241224	150100	8655218100	128300	128200	128600	128200	283
267	20241224	150000	8618874700	128200	128200	128300	127900	191
268	20241224	145900	8594404500	128200	127900	128300	127900	83
269	20241224	145800	8583764000	127900	128000	128300	127900	194
270	20241224	145700	8558919000	127900	128200	128200	127800	276
271	20241224	145600	8523602500	127900	128000	128500	127900	233
272	20241224	145500	8493759600	127900	128000	128200	127900	170
273	20241224	145400	8471995100	127900	127900	128000	127900	226
274	20241224	145300	8443075300	127900	127900	128000	127900	118
275	20241224	145200	8427980700	127800	127900	127900	127800	104
276	20241224	145100	8414687600	127900	127900	128000	127800	239
277	20241224	145000	8384112700	127800	128000	128000	127700	128
278	20241224	144900	8367743800	127900	127800	128000	127700	161
279	20241224	144800	8347156800	127700	127900	127900	127700	92
280	20241224	144700	8335400400	127800	127700	127800	127700	123
281	20241224	144600	8319688600	127800	127700	127800	127700	112
282	20241224	144500	8305383700	127600	127700	127700	127600	87
283	20241224	144400	8294275100	127700	127700	127900	127600	146
284	20241224	144300	8275624700	127700	127600	127800	127600	637
285	20241224	144200	8194283600	127600	127700	127700	127600	216
286	20241224	144100	8166712500	127600	127700	127700	127600	203
287	20241224	144000	8140805300	127600	127600	127700	127600	205
288	20241224	143900	8114633800	127600	128100	128100	127600	1746
289	20241224	143800	7891428300	128000	128100	128100	128000	77
290	20241224	143700	7881570600	128100	128100	128100	128000	300
291	20241224	143600	7843156300	128000	128100	128100	128000	166
292	20241224	143500	7821902100	128100	128400	128400	128000	2443
293	20241224	143400	7508693100	128400	128400	128400	128300	84
294	20241224	143300	7497911700	128300	128300	128400	128300	267
295	20241224	143200	7463638100	128400	128400	128400	128300	437
296	20241224	143100	7407549500	128400	128300	128400	128300	161
297	20241224	143000	7386889000	128400	128500	128500	128300	412
298	20241224	142900	7333991100	128400	128600	128700	128400	976
299	20241224	142800	7208526100	128600	128700	128700	128600	171
300	20241224	142700	7186520900	128700	128700	128700	128600	111
301	20241224	142600	7172238700	128700	128700	128700	128600	192
302	20241224	142500	7147532300	128600	128700	128700	128600	128
303	20241224	142400	7131061000	128600	128600	128700	128500	100
304	20241224	142300	7118197400	128600	128500	128700	128500	183
305	20241224	142200	7094655900	128500	128600	128700	128500	186
306	20241224	142100	7070739000	128600	128500	128600	128500	181
307	20241224	142000	7047465700	128600	128600	128600	128500	106
308	20241224	141900	7033835300	128600	128600	128600	128500	157
309	20241224	141800	7013647400	128600	128800	128900	128500	470
310	20241224	141700	6953157300	128700	128700	128900	128700	859
311	20241224	141600	6842510300	128700	128700	128800	128700	168
312	20241224	141500	6820877800	128800	128700	128800	128700	449
313	20241224	141400	6763052000	128700	128700	128800	128600	243
314	20241224	141300	6731765700	128700	128600	128800	128600	315
315	20241224	141200	6691234800	128700	128700	128800	128600	229
316	20241224	141100	6661761000	128800	128700	128800	128700	208
317	20241224	141000	6634975000	128800	128600	128800	128600	62
318	20241224	140900	6626993900	128600	128700	128800	128500	298
319	20241224	140800	6588653900	128600	128600	128800	128600	154
320	20241224	140700	6568838900	128700	128600	128800	128500	116
321	20241224	140600	6553903900	128600	128600	128700	128600	84
322	20241224	140500	6543097500	128600	128700	128700	128500	270
323	20241224	140400	6508366600	128600	128800	128800	128600	192
324	20241224	140300	6483646100	128800	128700	128800	128700	66
325	20241224	140200	6475148200	128700	128700	128800	128600	150
326	20241224	140100	6455835300	128600	128700	128800	128600	81
327	20241224	140000	6445409100	128800	128700	128800	128600	119
328	20241224	135900	6430092100	128700	128700	128700	128600	96
329	20241224	135800	6417740500	128600	128600	128700	128500	172
330	20241224	135700	6395613100	128500	128600	128700	128500	140
331	20241224	135600	6377603400	128600	128700	128700	128500	145
332	20241224	135500	6358957700	128500	128500	128700	128400	122
333	20241224	135400	6343263600	128400	128500	128600	128400	80
334	20241224	135300	6332981300	128600	128600	128600	128400	147
335	20241224	135200	6314083300	128400	128400	128700	128400	61
336	20241224	135100	6306240100	128400	128500	128700	128400	324
337	20241224	135000	6264607200	128600	128500	128700	128500	184
338	20241224	134900	6240947800	128500	128500	128600	128400	120
339	20241224	134800	6225526900	128600	128500	128600	128400	173
340	20241224	134700	6203279900	128500	128400	128600	128400	32
341	20241224	134600	6199167600	128600	128400	128700	128400	538
342	20241224	134500	6129953400	128400	128500	128600	128400	45
343	20241224	134400	6124168500	128500	128600	128600	128400	121
344	20241224	134300	6108613300	128600	128300	128600	128300	236
345	20241224	134200	6078301200	128300	128300	128400	128300	64
346	20241224	134100	6070085600	128300	128300	128400	128300	155
347	20241224	134000	6050188000	128300	128400	128400	128300	71
348	20241224	133900	6041072900	128400	128600	128600	128300	1940
349	20241224	133800	5791929100	128500	128500	128600	128500	62
350	20241224	133700	5783957800	128600	128600	128600	128500	144
351	20241224	133600	5765440500	128600	128600	128600	128500	155
352	20241224	133500	5745509500	128600	128500	128600	128500	45
353	20241224	133400	5739724100	128500	128600	128700	128500	113
354	20241224	133300	5725193700	128600	128500	128600	128500	155
355	20241224	133200	5705262100	128500	128700	128700	128500	239
356	20241224	133100	5674534300	128500	128400	128700	128400	233
357	20241224	133000	5644595400	128700	128500	128700	128500	229
358	20241224	132900	5615152700	128500	128700	128700	128500	203
359	20241224	132800	5589031300	128600	128500	128700	128500	38
360	20241224	132700	5584145600	128600	128600	128700	128600	192
361	20241224	132600	5559436200	128600	128600	128700	128400	56
362	20241224	132500	5552238500	128500	128500	128700	128400	243
363	20241224	132400	5520990100	128500	128500	128500	128400	102
364	20241224	132300	5507887100	128500	128400	128500	128300	90
365	20241224	132200	5496325800	128300	128700	128700	128300	263
366	20241224	132100	5462529800	128600	128700	128700	128600	43
367	20241224	132000	5456999100	128600	128400	128700	128400	130
368	20241224	131900	5440273700	128400	128500	128700	128400	173
369	20241224	131800	5418024200	128400	128600	128700	128400	121
370	20241224	131700	5402467500	128500	128400	128600	128400	89
371	20241224	131600	5391031800	128600	128600	128600	128400	149
372	20241224	131500	5371882400	128600	128400	128600	128400	102
373	20241224	131400	5358774500	128500	128600	128600	128400	99
374	20241224	131300	5346049500	128600	128400	128600	128400	83
375	20241224	131200	5335376900	128600	128600	128600	128400	29
376	20241224	131100	5331651200	128500	128500	128600	128300	132
377	20241224	131000	5314695600	128500	128300	128500	128300	73
378	20241224	130900	5305320100	128400	128300	128400	128200	39
379	20241224	130800	5300316300	128300	128300	128300	128200	101
380	20241224	130700	5287359600	128300	128200	128300	128200	89
381	20241224	130600	5275944600	128300	128200	128300	128100	62
382	20241224	130500	5267995100	128200	128200	128300	128100	55
383	20241224	130400	5260943900	128200	128100	128300	128100	104
384	20241224	130300	5247608600	128200	128200	128200	128100	72
385	20241224	130200	5238380000	128200	128400	128400	128100	1293
386	20241224	130100	5072466200	128400	128500	128600	128400	165
387	20241224	130000	5051263500	128400	128400	128500	128400	22
388	20241224	125900	5048437200	128500	128500	128600	128400	122
389	20241224	125800	5032760400	128500	128500	128600	128400	75
390	20241224	125700	5023124800	128600	128500	128600	128400	113
391	20241224	125600	5008603100	128400	128400	128500	128400	65
392	20241224	125500	5000252100	128400	128400	128600	128300	44
393	20241224	125400	4994602200	128400	128300	128600	128300	97
394	20241224	125300	4982153500	128300	128300	128600	128300	24
395	20241224	125200	4979071300	128400	128300	128500	128200	364
396	20241224	125100	4932367400	128300	128600	128600	128300	938
397	20241224	125000	4811862000	128500	128600	128600	128500	101
398	20241224	124900	4798874700	128500	128600	128700	128500	177
399	20241224	124800	4776113700	128600	128600	128600	128500	138
400	20241224	124700	4758367600	128600	128700	128700	128600	124
401	20241224	124600	4742412800	128700	128700	128700	128600	81
402	20241224	124500	4731993600	128600	128700	128700	128600	180
403	20241224	124400	4708829500	128600	128500	128700	128500	24
404	20241224	124300	4705743500	128700	128600	128700	128500	120
405	20241224	124200	4690303700	128500	128600	128700	128500	58
406	20241224	124100	4682844100	128700	128600	128700	128500	150
407	20241224	124000	4663553100	128500	128600	128700	128500	130
408	20241224	123900	4646831600	128500	128600	128600	128500	8
409	20241224	123800	4645803400	128600	128500	128600	128500	170
410	20241224	123700	4623943000	128600	128500	128600	128500	36
411	20241224	123600	4619314500	128600	128500	128600	128500	93
412	20241224	123500	4607356000	128600	128500	128600	128500	103
413	20241224	123400	4594116600	128600	128600	128600	128500	245
414	20241224	123300	4562619900	128600	128700	128700	128500	98
415	20241224	123200	4550009000	128700	128600	128700	128600	60
416	20241224	123100	4542291800	128700	128500	128700	128500	138
417	20241224	123000	4524536700	128700	128600	128700	128500	9
418	20241224	122900	4523379300	128500	128600	128700	128500	151
419	20241224	122800	4503949600	128700	128500	128700	128500	48
420	20241224	122700	4497775400	128700	128600	128700	128500	132
421	20241224	122600	4480792500	128600	128500	128600	128500	157
422	20241224	122500	4460604700	128600	128500	128600	128500	441
423	20241224	122400	4403925900	128600	128600	128600	128500	331
424	20241224	122300	4361380700	128600	128500	128600	128500	69
425	20241224	122200	4352509700	128600	128500	128600	128400	449
426	20241224	122100	4294796100	128500	128400	128500	128400	69
427	20241224	122000	4285934900	128400	128500	128500	128400	153
428	20241224	121900	4266277600	128400	128400	128500	128400	238
429	20241224	121800	4235706900	128400	128500	128500	128400	75
430	20241224	121700	4226070900	128400	128400	128500	128400	123
431	20241224	121600	4210268300	128500	128500	128500	128400	55
432	20241224	121500	4203201400	128400	128500	128500	128400	133
433	20241224	121400	4186114000	128400	128400	128500	128300	294
434	20241224	121300	4148362800	128400	128400	128400	128300	146
435	20241224	121200	4129618700	128300	128300	128400	128200	103
436	20241224	121100	4116403400	128200	128300	128400	128200	22
437	20241224	121000	4113580000	128200	128300	128400	128200	90
438	20241224	120900	4102027400	128400	128400	128400	128200	154
439	20241224	120800	4082277600	128300	128200	128400	128200	131
440	20241224	120700	4065473400	128300	128200	128400	128200	35
441	20241224	120600	4060983700	128400	128300	128400	128200	207
442	20241224	120500	4034421000	128200	128300	128400	128200	86
443	20241224	120400	4023387500	128200	128300	128400	128200	89
444	20241224	120300	4011973100	128200	128300	128300	128200	99
445	20241224	120200	3999272300	128200	128300	128300	128200	58
446	20241224	120100	3991832700	128300	128300	128300	128200	108
447	20241224	120000	3977978600	128200	128300	128300	128200	33
448	20241224	115900	3973747000	128300	128300	128300	128200	119
449	20241224	115800	3958481500	128200	128200	128300	128200	84
450	20241224	115700	3947707300	128300	128300	128300	128100	25
451	20241224	115600	3944502200	128300	128200	128300	128100	187
452	20241224	115500	3920515300	128200	128100	128300	128100	72
453	20241224	115400	3911282500	128100	128100	128300	128100	91
454	20241224	115300	3899616100	128200	128200	128200	128100	121
455	20241224	115200	3884104900	128200	128200	128200	128100	85
456	20241224	115100	3873208500	128200	128100	128200	128100	131
457	20241224	115000	3856415600	128200	128100	128200	128100	85
458	20241224	114900	3845520200	128200	128200	128200	128100	89
459	20241224	114800	3834110900	128200	128200	128300	128100	72
460	20241224	114700	3824880300	128100	128100	128200	128100	113
461	20241224	114600	3810395400	128200	128200	128200	128200	23
462	20241224	114500	3807446800	128200	128200	128200	128100	86
463	20241224	114400	3796422300	128200	128100	128200	128100	169
464	20241224	114300	3774760100	128100	128100	128200	128000	50
465	20241224	114200	3768356100	128000	128100	128200	128000	138
466	20241224	114100	3750679200	128200	128100	128200	128100	32
467	20241224	114000	3746579000	128200	128000	128200	128000	181
468	20241224	113900	3723378900	128100	128100	128200	128000	25
469	20241224	113800	3720176000	128200	128000	128200	128000	103
470	20241224	113700	3706975500	128000	128100	128200	128000	308
471	20241224	113600	3667510200	128100	128000	128100	128000	9
472	20241224	113500	3666357400	128100	128000	128200	128000	106
473	20241224	113400	3652778900	128100	128000	128200	128000	24
474	20241224	113300	3649704800	128100	128000	128100	128000	123
475	20241224	113200	3633949500	127900	128000	128100	127900	29
476	20241224	113100	3630236200	128100	128000	128100	128000	141
477	20241224	113000	3612175700	128000	128100	128100	127900	152
478	20241224	112900	3592708600	128000	127900	128100	127900	43
479	20241224	112800	3587206600	128000	127700	128000	127700	23
480	20241224	112700	3584264400	127700	127800	128000	127700	33
481	20241224	112600	3580047100	128000	127700	128000	127700	128
482	20241224	112500	3563670500	127700	127900	128000	127700	74
483	20241224	112400	3554209400	127900	127700	128000	127700	99
484	20241224	112300	3541552200	127900	127900	128000	127600	685
485	20241224	112200	3454021400	128100	128000	128100	127800	199
486	20241224	112100	3428564200	128000	128000	128000	127800	30
487	20241224	112000	3424725400	127900	127900	128000	127900	55
488	20241224	111900	3417690200	127900	127900	128100	127900	158
489	20241224	111800	3397456700	128000	128000	128100	127900	57
490	20241224	111700	3390161900	128000	127800	128000	127800	61
491	20241224	111600	3382362000	127800	127900	128000	127800	240
492	20241224	111500	3351660700	128100	128000	128100	127900	167
493	20241224	111400	3330283900	128000	127900	128000	127900	144
494	20241224	111300	3311853100	127900	128100	128100	127900	109
495	20241224	111200	3297902700	128100	128100	128100	128000	118
496	20241224	111100	3282787800	128000	128000	128100	127900	34
497	20241224	111000	3278437300	128000	128000	128100	127900	175
498	20241224	110900	3256036800	127900	128000	128100	127900	111
499	20241224	110800	3241829400	128000	127900	128000	127900	152
500	20241224	110700	3222382800	128000	128000	128100	127900	88
501	20241224	110600	3211117800	128000	128000	128000	127900	36
502	20241224	110500	3206510000	128100	127900	128100	127900	70
503	20241224	110400	3197550400	127900	127900	128000	127900	65
504	20241224	110300	3189231700	128000	128000	128000	127900	346
505	20241224	110200	3144944200	128100	128100	128200	128000	117
506	20241224	110100	3129955800	128100	128000	128100	128000	94
507	20241224	110000	3117915700	128100	128100	128100	128000	91
508	20241224	105900	3106259100	128000	128000	128100	128000	22
509	20241224	105800	3103441600	128000	128100	128100	128000	310
510	20241224	105700	3063751700	128100	127900	128100	127900	50
511	20241224	105600	3057352200	128000	127900	128000	127800	46
512	20241224	105500	3051468300	127900	128000	128100	127900	142
513	20241224	105400	3033283500	128000	128100	128100	128000	59
514	20241224	105300	3025727100	127900	128000	128100	127900	333
515	20241224	105200	2983102700	128000	128000	128000	127800	34
516	20241224	105100	2978753200	127800	128000	128000	127800	91
517	20241224	105000	2967107000	127900	128000	128000	127700	75
518	20241224	104900	2957513600	127900	127900	128000	127700	550
519	20241224	104800	2887187800	127900	128000	128000	127900	93
520	20241224	104700	2875284500	128000	127900	128000	127900	14
521	20241224	104600	2873493300	127900	127900	128000	127900	167
522	20241224	104500	2852119800	127900	128000	128000	127900	25
523	20241224	104400	2848921000	127900	127800	128000	127800	44
524	20241224	104300	2843293000	127800	127800	127900	127800	73
525	20241224	104200	2833957600	127700	127800	127800	127600	278
526	20241224	104100	2798456600	127800	127900	128000	127800	88
527	20241224	104000	2787201200	127800	127800	128000	127800	41
528	20241224	103900	2781960200	128000	127800	128000	127800	138
529	20241224	103800	2764299700	128000	128000	128000	127700	38
530	20241224	103700	2759442000	127900	127900	128000	127900	94
531	20241224	103600	2747419000	128100	128000	128100	127800	141
532	20241224	103500	2729365800	127900	127800	128000	127800	41
533	20241224	103400	2724122300	127800	128000	128000	127800	136
534	20241224	103300	2706721300	127900	127900	128000	127900	43
535	20241224	103200	2701219200	128000	127800	128000	127700	118
536	20241224	103100	2686123500	127800	127900	127900	127800	31
537	20241224	103000	2682160800	127800	127900	127900	127800	112
538	20241224	102900	2667838700	127900	127800	127900	127700	102
539	20241224	102800	2654803600	127700	127700	127800	127700	75
540	20241224	102700	2645221400	127700	127900	127900	127700	125
541	20241224	102600	2629242600	127800	127900	127900	127800	75
542	20241224	102500	2619651700	127800	127900	127900	127700	118
543	20241224	102400	2604564600	127900	127900	127900	127800	46
544	20241224	102300	2598681700	127800	127800	127800	127700	93
545	20241224	102200	2586796400	127800	127700	127800	127700	99
546	20241224	102100	2574151900	127600	127700	127700	127600	47
547	20241224	102000	2568150700	127600	127600	127800	127300	363
548	20241224	101900	2521858500	127600	127700	127800	127600	23
549	20241224	101800	2518920200	127500	127700	127800	127500	284
550	20241224	101700	2482674500	127800	127800	127800	127700	43
551	20241224	101600	2477181400	127700	127800	127800	127600	111
552	20241224	101500	2462999900	127800	127900	127900	127700	117
553	20241224	101400	2448041200	127900	127900	127900	127800	73
554	20241224	101300	2438707400	127800	127800	127900	127700	95
555	20241224	101200	2426562900	127700	127700	127800	127700	188
556	20241224	101100	2402538000	127900	127700	127900	127700	76
557	20241224	101000	2392818900	127900	128000	128000	127800	112
558	20241224	100900	2378493300	128000	127900	128000	127800	301
559	20241224	100800	2340002800	128000	128000	128000	127900	155
560	20241224	100700	2320169900	127900	127800	128000	127800	655
561	20241224	100600	2236392200	127800	127800	127800	127700	176
562	20241224	100500	2213899600	127800	127800	127800	127700	33
563	20241224	100400	2209683600	127800	127600	127800	127600	45
564	20241224	100300	2203936200	127600	127500	127600	127500	128
565	20241224	100200	2187609000	127500	127200	127500	127200	107
566	20241224	100100	2173987200	127300	127300	127300	127200	180
567	20241224	100000	2151075500	127300	127300	127300	127200	81
568	20241224	095900	2140767200	127200	127500	127500	127100	358
569	20241224	095800	2095209100	127500	127400	127700	127400	27
570	20241224	095700	2091763500	127500	127800	128000	127500	577
571	20241224	095600	2018069500	128000	128000	128000	127900	128
572	20241224	095500	2001694900	127900	127900	128000	127800	191
573	20241224	095400	1977258300	128000	128000	128000	127800	352
574	20241224	095300	1932227500	127900	128100	128200	127900	148
575	20241224	095200	1913284100	128100	128200	128200	128100	206
576	20241224	095100	1886879600	128200	128100	128200	128000	152
577	20241224	095000	1867397500	128200	128200	128200	128100	360
578	20241224	094900	1821246700	128100	128000	128200	128000	94
579	20241224	094800	1809201600	128000	128000	128200	128000	317
580	20241224	094700	1768585300	128000	128000	128000	127900	119
581	20241224	094600	1753353900	127900	127800	128000	127800	60
582	20241224	094500	1745677400	127900	127800	128000	127800	155
583	20241224	094400	1725850600	127900	127900	127900	127800	54
584	20241224	094300	1718945500	127900	127700	127900	127600	107
585	20241224	094200	1705272300	127700	127600	127900	127600	275
586	20241224	094100	1670151200	127500	127400	127600	127400	50
587	20241224	094000	1663775400	127600	127500	127600	127300	141
588	20241224	093900	1645796100	127600	127600	127600	127400	447
589	20241224	093800	1588762200	127500	127500	127600	127500	163
590	20241224	093700	1567969500	127500	127500	127600	127300	595
591	20241224	093600	1492188400	127400	127300	127600	127200	718
592	20241224	093500	1400687600	127200	127300	127300	127100	95
593	20241224	093400	1388604000	127300	127100	127300	127100	66
594	20241224	093300	1380206800	127100	127200	127200	127000	97
595	20241224	093200	1367874300	126900	126900	127200	126900	31
596	20241224	093100	1363934400	126900	127000	127200	126900	367
597	20241224	093000	1317322000	126900	126900	126900	126900	12
598	20241224	092900	1315799200	126900	126800	127000	126800	97
599	20241224	092800	1303490900	126800	126800	126900	126800	11
600	20241224	092700	1302095900	126800	127000	127000	126600	489
601	20241224	092600	1240071500	127000	127000	127100	127000	148
602	20241224	092500	1221262900	127000	127100	127100	127000	15
603	20241224	092400	1219357800	127000	126900	127000	126900	73
604	20241224	092300	1210088400	126800	127000	127000	126800	100
605	20241224	092200	1197395100	126800	126900	127000	126700	88
606	20241224	092100	1186222600	126700	126800	127100	126700	886
607	20241224	092000	1073758700	126800	126900	126900	126800	111
608	20241224	091900	1059673700	126900	127000	127000	126900	92
609	20241224	091800	1047992400	127000	127100	127100	126900	187
610	20241224	091700	1024241900	127100	127100	127200	127100	75
611	20241224	091600	1014709300	127100	127300	127300	127100	905
612	20241224	091500	899644300	127200	127000	127200	127000	59
613	20241224	091400	892145100	127100	126900	127100	126900	256
614	20241224	091300	859653600	126900	126600	126900	126600	87
615	20241224	091200	848620200	126600	126600	127000	126500	214
616	20241224	091100	821500900	126500	126500	126500	126400	542
617	20241224	091000	752943500	126500	126500	126600	126500	77
618	20241224	090900	743195800	126700	126800	126900	126600	244
619	20241224	090800	712276200	126800	126800	126800	126500	347
620	20241224	090700	668315600	126800	126800	126800	126700	69
621	20241224	090600	659567800	126800	126800	126900	126700	800
622	20241224	090500	558127600	126800	127000	127000	126700	207
623	20241224	090400	531879000	127000	127000	127000	127000	820
624	20241224	090300	427739000	127000	127100	127100	127000	863
625	20241224	090200	318129900	127100	127100	127300	127100	288
626	20241224	090100	281496200	127100	127700	127700	127100	734
627	20241224	090000	188137500	127800	127800	128100	127300	1421