KissMeData/286940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210600	368757250	19770	19770	19770	19770	454
3	20241224	210500	368757250	19770	19770	19770	19770	0
4	20241224	210400	368757250	19770	19770	19770	19770	0
5	20241224	210300	368757250	19770	19770	19770	19770	0
6	20241224	210200	368757250	19770	19770	19770	19770	0
7	20241224	210100	368757250	19770	19770	19770	19770	0
8	20241224	210000	368757250	19770	19770	19770	19770	0
9	20241224	205900	368757250	19770	19770	19770	19770	0
10	20241224	205800	368757250	19770	19770	19770	19770	0
11	20241224	205700	368757250	19770	19770	19770	19770	0
12	20241224	205600	368757250	19770	19770	19770	19770	0
13	20241224	205500	368757250	19770	19770	19770	19770	0
14	20241224	205400	368757250	19770	19770	19770	19770	0
15	20241224	205300	368757250	19770	19770	19770	19770	0
16	20241224	205200	368757250	19770	19770	19770	19770	0
17	20241224	205100	368757250	19770	19770	19770	19770	0
18	20241224	205000	368757250	19770	19770	19770	19770	0
19	20241224	204900	368757250	19770	19770	19770	19770	0
20	20241224	204800	368757250	19770	19770	19770	19770	0
21	20241224	204700	368757250	19770	19770	19770	19770	0
22	20241224	204600	368757250	19770	19770	19770	19770	0
23	20241224	204500	368757250	19770	19770	19770	19770	0
24	20241224	204400	368757250	19770	19770	19770	19770	0
25	20241224	204300	368757250	19770	19770	19770	19770	0
26	20241224	204200	368757250	19770	19770	19770	19770	0
27	20241224	204100	368757250	19770	19770	19770	19770	0
28	20241224	204000	368757250	19770	19770	19770	19770	0
29	20241224	203900	368757250	19770	19770	19770	19770	0
30	20241224	203800	368757250	19770	19770	19770	19770	0
31	20241224	203700	368757250	19770	19770	19770	19770	0
32	20241224	203600	368757250	19770	19770	19770	19770	454
33	20241224	203500	368757250	19770	19770	19770	19770	0
34	20241224	203400	368757250	19770	19770	19770	19770	0
35	20241224	203300	368757250	19770	19770	19770	19770	0
36	20241224	203200	368757250	19770	19770	19770	19770	0
37	20241224	203100	368757250	19770	19770	19770	19770	0
38	20241224	203000	368757250	19770	19770	19770	19770	0
39	20241224	202900	368757250	19770	19770	19770	19770	0
40	20241224	202800	368757250	19770	19770	19770	19770	0
41	20241224	202700	368757250	19770	19770	19770	19770	0
42	20241224	202600	368757250	19770	19770	19770	19770	0
43	20241224	202500	368757250	19770	19770	19770	19770	0
44	20241224	202400	368757250	19770	19770	19770	19770	0
45	20241224	202300	368757250	19770	19770	19770	19770	0
46	20241224	202200	368757250	19770	19770	19770	19770	0
47	20241224	202100	368757250	19770	19770	19770	19770	0
48	20241224	202000	368757250	19770	19770	19770	19770	0
49	20241224	201900	368757250	19770	19770	19770	19770	0
50	20241224	201800	368757250	19770	19770	19770	19770	0
51	20241224	201700	368757250	19770	19770	19770	19770	0
52	20241224	201600	368757250	19770	19770	19770	19770	0
53	20241224	201500	368757250	19770	19770	19770	19770	0
54	20241224	201400	368757250	19770	19770	19770	19770	0
55	20241224	201300	368757250	19770	19770	19770	19770	0
56	20241224	201200	368757250	19770	19770	19770	19770	0
57	20241224	201100	368757250	19770	19770	19770	19770	0
58	20241224	201000	368757250	19770	19770	19770	19770	0
59	20241224	200900	368757250	19770	19770	19770	19770	0
60	20241224	200800	368757250	19770	19770	19770	19770	0
61	20241224	200700	368757250	19770	19770	19770	19770	0
62	20241224	200600	368757250	19770	19770	19770	19770	454
63	20241224	200500	368757250	19770	19770	19770	19770	0
64	20241224	200400	368757250	19770	19770	19770	19770	0
65	20241224	200300	368757250	19770	19770	19770	19770	0
66	20241224	200200	368757250	19770	19770	19770	19770	0
67	20241224	200100	368757250	19770	19770	19770	19770	0
68	20241224	200000	368757250	19770	19770	19770	19770	0
69	20241224	195900	368757250	19770	19770	19770	19770	0
70	20241224	195800	368757250	19770	19770	19770	19770	0
71	20241224	195700	368757250	19770	19770	19770	19770	0
72	20241224	195600	368757250	19770	19770	19770	19770	0
73	20241224	195500	368757250	19770	19770	19770	19770	0
74	20241224	195400	368757250	19770	19770	19770	19770	0
75	20241224	195300	368757250	19770	19770	19770	19770	0
76	20241224	195200	368757250	19770	19770	19770	19770	0
77	20241224	195100	368757250	19770	19770	19770	19770	0
78	20241224	195000	368757250	19770	19770	19770	19770	0
79	20241224	194900	368757250	19770	19770	19770	19770	0
80	20241224	194800	368757250	19770	19770	19770	19770	0
81	20241224	194700	368757250	19770	19770	19770	19770	0
82	20241224	194600	368757250	19770	19770	19770	19770	0
83	20241224	194500	368757250	19770	19770	19770	19770	0
84	20241224	194400	368757250	19770	19770	19770	19770	0
85	20241224	194300	368757250	19770	19770	19770	19770	0
86	20241224	194200	368757250	19770	19770	19770	19770	0
87	20241224	194100	368757250	19770	19770	19770	19770	0
88	20241224	194000	368757250	19770	19770	19770	19770	0
89	20241224	193900	368757250	19770	19770	19770	19770	0
90	20241224	193800	368757250	19770	19770	19770	19770	0
91	20241224	193700	368757250	19770	19770	19770	19770	0
92	20241224	193600	368757250	19770	19770	19770	19770	454
93	20241224	193500	368757250	19770	19770	19770	19770	0
94	20241224	193400	368757250	19770	19770	19770	19770	0
95	20241224	193300	368757250	19770	19770	19770	19770	0
96	20241224	193200	368757250	19770	19770	19770	19770	0
97	20241224	193100	368757250	19770	19770	19770	19770	0
98	20241224	193000	368757250	19770	19770	19770	19770	0
99	20241224	192900	368757250	19770	19770	19770	19770	0
100	20241224	192800	368757250	19770	19770	19770	19770	0
101	20241224	192700	368757250	19770	19770	19770	19770	0
102	20241224	192600	368757250	19770	19770	19770	19770	0
103	20241224	192500	368757250	19770	19770	19770	19770	0
104	20241224	192400	368757250	19770	19770	19770	19770	0
105	20241224	192300	368757250	19770	19770	19770	19770	0
106	20241224	192200	368757250	19770	19770	19770	19770	0
107	20241224	192100	368757250	19770	19770	19770	19770	0
108	20241224	192000	368757250	19770	19770	19770	19770	0
109	20241224	191900	368757250	19770	19770	19770	19770	0
110	20241224	191800	368757250	19770	19770	19770	19770	0
111	20241224	191700	368757250	19770	19770	19770	19770	0
112	20241224	191600	368757250	19770	19770	19770	19770	0
113	20241224	191500	368757250	19770	19770	19770	19770	0
114	20241224	191400	368757250	19770	19770	19770	19770	0
115	20241224	191300	368757250	19770	19770	19770	19770	0
116	20241224	191200	368757250	19770	19770	19770	19770	0
117	20241224	191100	368757250	19770	19770	19770	19770	0
118	20241224	191000	368757250	19770	19770	19770	19770	0
119	20241224	190900	368757250	19770	19770	19770	19770	0
120	20241224	190800	368757250	19770	19770	19770	19770	0
121	20241224	190700	368757250	19770	19770	19770	19770	0
122	20241224	190600	368757250	19770	19770	19770	19770	454
123	20241224	190500	368757250	19770	19770	19770	19770	0
124	20241224	190400	368757250	19770	19770	19770	19770	0
125	20241224	190300	368757250	19770	19770	19770	19770	0
126	20241224	190200	368757250	19770	19770	19770	19770	0
127	20241224	190100	368757250	19770	19770	19770	19770	0
128	20241224	190000	368757250	19770	19770	19770	19770	0
129	20241224	185900	368757250	19770	19770	19770	19770	0
130	20241224	185800	368757250	19770	19770	19770	19770	0
131	20241224	185700	368757250	19770	19770	19770	19770	0
132	20241224	185600	368757250	19770	19770	19770	19770	0
133	20241224	185500	368757250	19770	19770	19770	19770	0
134	20241224	185400	368757250	19770	19770	19770	19770	0
135	20241224	185300	368757250	19770	19770	19770	19770	0
136	20241224	185200	368757250	19770	19770	19770	19770	0
137	20241224	185100	368757250	19770	19770	19770	19770	0
138	20241224	185000	368757250	19770	19770	19770	19770	0
139	20241224	184900	368757250	19770	19770	19770	19770	0
140	20241224	184800	368757250	19770	19770	19770	19770	0
141	20241224	184700	368757250	19770	19770	19770	19770	0
142	20241224	184600	368757250	19770	19770	19770	19770	0
143	20241224	184500	368757250	19770	19770	19770	19770	0
144	20241224	184400	368757250	19770	19770	19770	19770	0
145	20241224	184300	368757250	19770	19770	19770	19770	0
146	20241224	184200	368757250	19770	19770	19770	19770	0
147	20241224	184100	368757250	19770	19770	19770	19770	0
148	20241224	184000	368757250	19770	19770	19770	19770	0
149	20241224	183900	368757250	19770	19770	19770	19770	0
150	20241224	183800	368757250	19770	19770	19770	19770	0
151	20241224	183700	368757250	19770	19770	19770	19770	0
152	20241224	183600	368757250	19770	19770	19770	19770	454
153	20241224	183500	368757250	19770	19770	19770	19770	0
154	20241224	183400	368757250	19770	19770	19770	19770	0
155	20241224	183300	368757250	19770	19770	19770	19770	0
156	20241224	183200	368757250	19770	19770	19770	19770	0
157	20241224	183100	368757250	19770	19770	19770	19770	0
158	20241224	183000	368757250	19770	19770	19770	19770	0
159	20241224	182900	368757250	19770	19770	19770	19770	0
160	20241224	182800	368757250	19770	19770	19770	19770	0
161	20241224	182700	368757250	19770	19770	19770	19770	0
162	20241224	182600	368757250	19770	19770	19770	19770	0
163	20241224	182500	368757250	19770	19770	19770	19770	0
164	20241224	182400	368757250	19770	19770	19770	19770	0
165	20241224	182300	368757250	19770	19770	19770	19770	0
166	20241224	182200	368757250	19770	19770	19770	19770	0
167	20241224	182100	368757250	19770	19770	19770	19770	0
168	20241224	182000	368757250	19770	19770	19770	19770	0
169	20241224	181900	368757250	19770	19770	19770	19770	0
170	20241224	181800	368757250	19770	19770	19770	19770	0
171	20241224	181700	368757250	19770	19770	19770	19770	0
172	20241224	181600	368757250	19770	19770	19770	19770	0
173	20241224	181500	368757250	19770	19770	19770	19770	0
174	20241224	181400	368757250	19770	19770	19770	19770	0
175	20241224	181300	368757250	19770	19770	19770	19770	0
176	20241224	181200	368757250	19770	19770	19770	19770	0
177	20241224	181100	368757250	19770	19770	19770	19770	0
178	20241224	181000	368757250	19770	19770	19770	19770	0
179	20241224	180900	368757250	19770	19770	19770	19770	0
180	20241224	180800	368757250	19770	19770	19770	19770	0
181	20241224	180700	368757250	19770	19770	19770	19770	0
182	20241224	180600	368757250	19770	19770	19770	19770	454
183	20241224	180500	368757250	19770	19770	19770	19770	0
184	20241224	180400	368757250	19770	19770	19770	19770	0
185	20241224	180300	368757250	19770	19770	19770	19770	0
186	20241224	180200	368757250	19770	19770	19770	19770	0
187	20241224	180100	368757250	19770	19770	19770	19770	0
188	20241224	180000	368757250	19770	19770	19770	19770	0
189	20241224	175900	368757250	19770	19770	19770	19770	0
190	20241224	175800	368757250	19770	19770	19770	19770	0
191	20241224	175700	368757250	19770	19770	19770	19770	0
192	20241224	175600	368757250	19770	19770	19770	19770	0
193	20241224	175500	368757250	19770	19770	19770	19770	0
194	20241224	175400	368757250	19770	19770	19770	19770	0
195	20241224	175300	368757250	19770	19770	19770	19770	0
196	20241224	175200	368757250	19770	19770	19770	19770	0
197	20241224	175100	368757250	19770	19770	19770	19770	0
198	20241224	175000	368757250	19770	19770	19770	19770	0
199	20241224	174900	368757250	19770	19770	19770	19770	0
200	20241224	174800	368757250	19770	19770	19770	19770	0
201	20241224	174700	368757250	19770	19770	19770	19770	0
202	20241224	174600	368757250	19770	19770	19770	19770	0
203	20241224	174500	368757250	19770	19770	19770	19770	0
204	20241224	174400	368757250	19770	19770	19770	19770	0
205	20241224	174300	368757250	19770	19770	19770	19770	0
206	20241224	174200	368757250	19770	19770	19770	19770	0
207	20241224	174100	368757250	19770	19770	19770	19770	0
208	20241224	174000	368757250	19770	19770	19770	19770	0
209	20241224	173900	368757250	19770	19770	19770	19770	0
210	20241224	173800	368757250	19770	19770	19770	19770	0
211	20241224	173700	368757250	19770	19770	19770	19770	0
212	20241224	173600	368757250	19770	19770	19770	19770	454
213	20241224	173500	368757250	19770	19770	19770	19770	0
214	20241224	173400	368757250	19770	19770	19770	19770	0
215	20241224	173300	368757250	19770	19770	19770	19770	0
216	20241224	173200	368757250	19770	19770	19770	19770	0
217	20241224	173100	368757250	19770	19770	19770	19770	0
218	20241224	173000	368757250	19770	19770	19770	19770	0
219	20241224	172900	368757250	19770	19770	19770	19770	0
220	20241224	172800	368757250	19770	19770	19770	19770	0
221	20241224	172700	368757250	19770	19770	19770	19770	0
222	20241224	172600	368757250	19770	19770	19770	19770	0
223	20241224	172500	368757250	19770	19770	19770	19770	0
224	20241224	172400	368757250	19770	19770	19770	19770	0
225	20241224	172300	368757250	19770	19770	19770	19770	0
226	20241224	172200	368757250	19770	19770	19770	19770	0
227	20241224	172100	368757250	19770	19770	19770	19770	0
228	20241224	172000	368757250	19770	19770	19770	19770	0
229	20241224	171900	368757250	19770	19770	19770	19770	0
230	20241224	171800	368757250	19770	19770	19770	19770	0
231	20241224	171700	368757250	19770	19770	19770	19770	0
232	20241224	171600	368757250	19770	19770	19770	19770	0
233	20241224	171500	368757250	19770	19770	19770	19770	0
234	20241224	171400	368757250	19770	19770	19770	19770	0
235	20241224	171300	368757250	19770	19770	19770	19770	0
236	20241224	171200	368757250	19770	19770	19770	19770	0
237	20241224	171100	368757250	19770	19770	19770	19770	0
238	20241224	171000	368757250	19770	19770	19770	19770	0
239	20241224	170900	368757250	19770	19770	19770	19770	0
240	20241224	170800	368757250	19770	19770	19770	19770	0
241	20241224	170700	368757250	19770	19770	19770	19770	0
242	20241224	170600	368757250	19770	19770	19770	19770	454
243	20241224	170500	368757250	19770	19770	19770	19770	0
244	20241224	170400	368757250	19770	19770	19770	19770	0
245	20241224	170300	368757250	19770	19770	19770	19770	0
246	20241224	170200	368757250	19770	19770	19770	19770	0
247	20241224	170100	368757250	19770	19770	19770	19770	0
248	20241224	170000	368757250	19770	19770	19770	19770	0
249	20241224	165900	368757250	19770	19770	19770	19770	0
250	20241224	165800	368757250	19770	19770	19770	19770	0
251	20241224	165700	368757250	19770	19770	19770	19770	0
252	20241224	165600	368757250	19770	19770	19770	19770	0
253	20241224	165500	368757250	19770	19770	19770	19770	0
254	20241224	165400	368757250	19770	19770	19770	19770	0
255	20241224	165300	368757250	19770	19770	19770	19770	0
256	20241224	165200	368757250	19770	19770	19770	19770	0
257	20241224	165100	368757250	19770	19770	19770	19770	0
258	20241224	165000	368757250	19770	19770	19770	19770	0
259	20241224	164900	368757250	19770	19770	19770	19770	0
260	20241224	164800	368757250	19770	19770	19770	19770	0
261	20241224	164700	368757250	19770	19770	19770	19770	0
262	20241224	164600	368757250	19770	19770	19770	19770	0
263	20241224	164500	368757250	19770	19770	19770	19770	0
264	20241224	164400	368757250	19770	19770	19770	19770	0
265	20241224	164300	368757250	19770	19770	19770	19770	0
266	20241224	164200	368757250	19770	19770	19770	19770	0
267	20241224	164100	368757250	19770	19770	19770	19770	0
268	20241224	164000	368757250	19770	19770	19770	19770	0
269	20241224	163900	368757250	19770	19770	19770	19770	0
270	20241224	163800	368757250	19770	19770	19770	19770	0
271	20241224	163700	368757250	19770	19770	19770	19770	0
272	20241224	163600	368757250	19770	19770	19770	19770	454
273	20241224	163500	368757250	19770	19770	19770	19770	0
274	20241224	163400	368757250	19770	19770	19770	19770	0
275	20241224	163300	368757250	19770	19770	19770	19770	0
276	20241224	163200	368757250	19770	19770	19770	19770	0
277	20241224	163100	368757250	19770	19770	19770	19770	0
278	20241224	163000	368757250	19770	19770	19770	19770	0
279	20241224	162900	368757250	19770	19770	19770	19770	0
280	20241224	162800	368757250	19770	19770	19770	19770	0
281	20241224	162700	368757250	19770	19770	19770	19770	0
282	20241224	162600	368757250	19770	19770	19770	19770	0
283	20241224	162500	368757250	19770	19770	19770	19770	0
284	20241224	162400	368757250	19770	19770	19770	19770	0
285	20241224	162300	368757250	19770	19770	19770	19770	0
286	20241224	162200	368757250	19770	19770	19770	19770	0
287	20241224	162100	368757250	19770	19770	19770	19770	0
288	20241224	162000	368757250	19770	19770	19770	19770	0
289	20241224	161900	368757250	19770	19770	19770	19770	0
290	20241224	161800	368757250	19770	19770	19770	19770	0
291	20241224	161700	368757250	19770	19770	19770	19770	0
292	20241224	161600	368757250	19770	19770	19770	19770	0
293	20241224	161500	368757250	19770	19770	19770	19770	0
294	20241224	161400	368757250	19770	19770	19770	19770	0
295	20241224	161300	368757250	19770	19770	19770	19770	0
296	20241224	161200	368757250	19770	19770	19770	19770	0
297	20241224	161100	368757250	19770	19770	19770	19770	0
298	20241224	161000	368757250	19770	19770	19770	19770	0
299	20241224	160900	368757250	19770	19770	19770	19770	0
300	20241224	160800	368757250	19770	19770	19770	19770	0
301	20241224	160700	368757250	19770	19770	19770	19770	0
302	20241224	160600	368757250	19770	19770	19770	19770	454
303	20241224	160500	368757250	19770	19770	19770	19770	0
304	20241224	160400	368757250	19770	19770	19770	19770	0
305	20241224	160300	368757250	19770	19770	19770	19770	0
306	20241224	160200	368757250	19770	19770	19770	19770	0
307	20241224	160100	368757250	19770	19770	19770	19770	0
308	20241224	160000	368757250	19770	19770	19770	19770	0
309	20241224	155900	368757250	19770	19770	19770	19770	0
310	20241224	155800	368757250	19770	19770	19770	19770	0
311	20241224	155700	368757250	19770	19770	19770	19770	0
312	20241224	155600	368757250	19770	19770	19770	19770	0
313	20241224	155500	368757250	19770	19770	19770	19770	0
314	20241224	155400	368757250	19770	19770	19770	19770	0
315	20241224	155300	368757250	19770	19770	19770	19770	0
316	20241224	155200	368757250	19770	19770	19770	19770	0
317	20241224	155100	368757250	19770	19770	19770	19770	0
318	20241224	155000	368757250	19770	19770	19770	19770	0
319	20241224	154900	368757250	19770	19770	19770	19770	0
320	20241224	154800	368757250	19770	19770	19770	19770	0
321	20241224	154700	368757250	19770	19770	19770	19770	0
322	20241224	154600	368757250	19770	19770	19770	19770	0
323	20241224	154500	368757250	19770	19770	19770	19770	0
324	20241224	154400	368757250	19770	19770	19770	19770	0
325	20241224	154300	368757250	19770	19770	19770	19770	0
326	20241224	154200	368757250	19770	19770	19770	19770	0
327	20241224	154100	368757250	19770	19770	19770	19770	0
328	20241224	154000	368757250	19770	19770	19770	19770	0
329	20241224	153900	368757250	19770	19770	19770	19770	0
330	20241224	153800	368757250	19770	19770	19770	19770	0
331	20241224	153700	368757250	19770	19770	19770	19770	0
332	20241224	153600	368757250	19770	19770	19770	19770	454
333	20241224	153500	368757250	19770	19770	19770	19770	0
334	20241224	153400	368757250	19770	19770	19770	19770	0
335	20241224	153300	368757250	19770	19770	19770	19770	0
336	20241224	153200	368757250	19770	19770	19770	19770	0
337	20241224	153100	368757250	19770	19770	19770	19770	0
338	20241224	153000	368757250	19770	19770	19770	19770	454
339	20241224	152900	359781670	19700	19700	19700	19700	0
340	20241224	152800	359781670	19700	19700	19700	19700	0
341	20241224	152700	359781670	19700	19700	19700	19700	0
342	20241224	152600	359781670	19700	19700	19700	19700	0
343	20241224	152500	359781670	19700	19700	19700	19700	0
344	20241224	152400	359781670	19700	19700	19700	19700	0
345	20241224	152300	359781670	19700	19700	19700	19700	0
346	20241224	152200	359781670	19700	19700	19700	19700	0
347	20241224	152100	359781670	19700	19700	19700	19700	0
348	20241224	152000	359781670	19700	19700	19700	19700	0
349	20241224	151900	359781670	19700	19660	19700	19660	52
350	20241224	151800	358758400	19660	19660	19680	19660	6
351	20241224	151700	358640400	19660	19660	19660	19660	83
352	20241224	151600	357008620	19660	19680	19680	19660	31
353	20241224	151500	356399080	19670	19660	19670	19660	47
354	20241224	151400	355474920	19660	19660	19660	19660	32
355	20241224	151300	354845800	19660	19660	19660	19660	55
356	20241224	151200	353764500	19660	19660	19660	19660	28
357	20241224	151100	353214020	19660	19660	19660	19660	27
358	20241224	151000	352683200	19660	19660	19670	19650	66
359	20241224	150900	351385620	19660	19670	19680	19660	37
360	20241224	150800	350658030	19670	19670	19670	19670	40
361	20241224	150700	349871230	19660	19650	19660	19640	88
362	20241224	150600	348142260	19650	19730	19730	19650	27
363	20241224	150500	347610080	19650	19650	19650	19650	28
364	20241224	150400	347059880	19770	19660	19770	19650	39
365	20241224	150300	346293300	19660	19650	19660	19650	55
366	20241224	150200	345212270	19660	19720	19770	19660	62
367	20241224	150100	343992040	19650	19770	19770	19650	29
368	20241224	150000	343422070	19650	19650	19650	19650	27
369	20241224	145900	342891520	19660	19660	19780	19660	56
370	20241224	145800	341790440	19660	19660	19660	19660	28
371	20241224	145700	341239960	19660	19660	19660	19660	27
372	20241224	145600	340709140	19660	19670	19670	19660	55
373	20241224	145500	339627570	19660	19660	19660	19660	28
374	20241224	145400	339077090	19670	19650	19670	19650	45
375	20241224	145300	338192540	19660	19670	19670	19660	35
376	20241224	145200	337504430	19660	19660	19670	19660	1582
377	20241224	145100	306398480	19660	19660	19660	19660	28
378	20241224	145000	305848000	19660	19660	19660	19660	27
379	20241224	144900	305317180	19660	19660	19660	19660	28
380	20241224	144800	304766700	19660	19690	19690	19660	110
381	20241224	144700	302603490	19670	19670	19670	19670	28
382	20241224	144600	302052730	19670	19670	19670	19670	27
383	20241224	144500	301521640	19670	19670	19670	19670	55
384	20241224	144400	300439790	19670	19670	19670	19670	28
385	20241224	144300	299889030	19670	19670	19670	19670	28
386	20241224	144200	299338270	19670	19680	19680	19670	97
387	20241224	144100	297429720	19690	19700	19700	19690	44
388	20241224	144000	296563170	19700	19700	19700	19700	28
389	20241224	143900	296011570	19710	19710	19710	19710	12
390	20241224	143800	295775050	19710	19710	19710	19710	56
391	20241224	143700	294671290	19710	19710	19710	19710	27
392	20241224	143600	294139120	19720	19720	19720	19720	28
393	20241224	143500	293586960	19720	19730	19730	19720	64
394	20241224	143400	292324510	19800	19800	19800	19800	0
395	20241224	143300	292324510	19800	19740	19800	19740	21
396	20241224	143200	291908770	19800	19740	19800	19740	2
397	20241224	143100	291869230	19740	19740	19740	19740	1
398	20241224	143000	291849490	19740	19740	19740	19740	2
399	20241224	142900	291810010	19740	19740	19740	19740	0
400	20241224	142800	291810010	19740	19730	19740	19730	2
401	20241224	142700	291770540	19730	19730	19730	19730	51
402	20241224	142600	290764310	19730	19730	19730	19730	2
403	20241224	142500	290724850	19730	19730	19730	19730	2
404	20241224	142400	290685390	19730	19730	19730	19730	1
405	20241224	142300	290665660	19790	19730	19790	19730	5
406	20241224	142200	290566950	19770	19710	19790	19710	150
407	20241224	142100	287609280	19720	19720	19720	19720	34
408	20241224	142000	286938800	19760	19740	19760	19730	45
409	20241224	141900	286050860	19790	19740	19790	19740	5
410	20241224	141800	285952110	19730	19730	19730	19730	0
411	20241224	141700	285952110	19730	19730	19730	19730	25
412	20241224	141600	285458860	19770	19740	19770	19740	7
413	20241224	141500	285320650	19740	19740	19740	19740	0
414	20241224	141400	285320650	19740	19740	19740	19740	1
415	20241224	141300	285300910	19800	19740	19800	19740	28
416	20241224	141200	284747620	19730	19730	19730	19730	5
417	20241224	141100	284648970	19730	19730	19730	19730	0
418	20241224	141000	284648970	19730	19730	19730	19730	0
419	20241224	140900	284648970	19730	19730	19730	19730	2
420	20241224	140800	284609510	19730	19730	19730	19730	1
421	20241224	140700	284589780	19730	19770	19770	19730	2
422	20241224	140600	284550280	19730	19730	19730	19730	0
423	20241224	140500	284550280	19730	19750	19800	19730	77
424	20241224	140400	283030030	19740	19740	19740	19740	0
425	20241224	140300	283030030	19740	19750	19800	19740	602
426	20241224	140200	271118850	19790	19790	19790	19790	1
427	20241224	140100	271099060	19750	19750	19750	19750	2
428	20241224	140000	271059560	19750	19750	19750	19750	0
429	20241224	135900	271059560	19750	19790	19790	19750	2
430	20241224	135800	271020020	19750	19740	19800	19740	51
431	20241224	135700	270010870	19750	19800	19810	19750	402
432	20241224	135600	262051310	19740	19740	19740	19740	0
433	20241224	135500	262051310	19740	19740	19740	19740	1
434	20241224	135400	262031570	19740	19740	19740	19740	8
435	20241224	135300	261873650	19740	19740	19740	19740	0
436	20241224	135200	261873650	19740	19740	19740	19740	0
437	20241224	135100	261873650	19740	19740	19740	19740	0
438	20241224	135000	261873650	19740	19740	19740	19740	0
439	20241224	134900	261873650	19740	19740	19740	19740	0
440	20241224	134800	261873650	19740	19740	19740	19740	0
441	20241224	134700	261873650	19740	19740	19740	19740	0
442	20241224	134600	261873650	19740	19750	19800	19740	12
443	20241224	134500	261636590	19740	19780	19820	19740	624
444	20241224	134400	249287570	19800	19800	19800	19800	0
445	20241224	134300	249287570	19800	19800	19800	19800	0
446	20241224	134200	249287570	19800	19800	19800	19800	0
447	20241224	134100	249287570	19800	19780	19800	19780	34
448	20241224	134000	248614410	19800	19780	19800	19770	4
449	20241224	133900	248535280	19800	19800	19800	19800	0
450	20241224	133800	248535280	19800	19800	19800	19800	0
451	20241224	133700	248535280	19800	19800	19800	19800	0
452	20241224	133600	248535280	19800	19800	19800	19800	0
453	20241224	133500	248535280	19800	19800	19800	19800	0
454	20241224	133400	248535280	19800	19780	19800	19780	15
455	20241224	133300	248238560	19780	19780	19780	19780	0
456	20241224	133200	248238560	19780	19780	19780	19780	0
457	20241224	133100	248238560	19780	19780	19780	19780	0
458	20241224	133000	248238560	19780	19780	19780	19780	5
459	20241224	132900	248139660	19800	19800	19800	19800	0
460	20241224	132800	248139660	19800	19800	19800	19800	0
461	20241224	132700	248139660	19800	19800	19800	19800	0
462	20241224	132600	248139660	19800	19780	19800	19780	29
463	20241224	132500	247565960	19800	19800	19800	19800	0
464	20241224	132400	247565960	19800	19800	19800	19800	0
465	20241224	132300	247565960	19800	19800	19800	19800	0
466	20241224	132200	247565960	19800	19800	19800	19800	0
467	20241224	132100	247565960	19800	19800	19800	19800	0
468	20241224	132000	247565960	19800	19800	19800	19800	0
469	20241224	131900	247565960	19800	19800	19800	19800	0
470	20241224	131800	247565960	19800	19800	19800	19800	0
471	20241224	131700	247565960	19800	19800	19800	19800	0
472	20241224	131600	247565960	19800	19800	19800	19800	0
473	20241224	131500	247565960	19800	19770	19800	19770	34
474	20241224	131400	246892910	19790	19790	19790	19790	0
475	20241224	131300	246892910	19790	19770	19800	19770	17
476	20241224	131200	246556720	19800	19800	19800	19800	0
477	20241224	131100	246556720	19800	19800	19800	19800	0
478	20241224	131000	246556720	19800	19800	19800	19800	0
479	20241224	130900	246556720	19800	19800	19800	19800	0
480	20241224	130800	246556720	19800	19800	19800	19800	0
481	20241224	130700	246556720	19800	19800	19800	19800	0
482	20241224	130600	246556720	19800	19800	19800	19800	0
483	20241224	130500	246556720	19800	19770	19800	19770	31
484	20241224	130400	245942950	19800	19740	19800	19740	65
485	20241224	130300	244659710	19740	19740	19740	19740	0
486	20241224	130200	244659710	19740	19740	19740	19740	0
487	20241224	130100	244659710	19740	19740	19740	19740	0
488	20241224	130000	244659710	19740	19740	19740	19740	0
489	20241224	125900	244659710	19740	19740	19740	19740	5
490	20241224	125800	244561010	19740	19740	19740	19740	1
491	20241224	125700	244541270	19730	19730	19730	19730	0
492	20241224	125600	244541270	19730	19730	19730	19730	0
493	20241224	125500	244541270	19730	19730	19730	19730	0
494	20241224	125400	244541270	19730	19730	19730	19730	0
495	20241224	125300	244541270	19730	19730	19730	19730	1
496	20241224	125200	244521540	19710	19710	19710	19710	0
497	20241224	125100	244521540	19710	19710	19710	19710	3
498	20241224	125000	244462410	19710	19710	19710	19710	5
499	20241224	124900	244363860	19740	19740	19740	19740	0
500	20241224	124800	244363860	19740	19740	19740	19740	5
501	20241224	124700	244265160	19740	19740	19740	19740	3
502	20241224	124600	244205940	19740	19730	19740	19730	55
503	20241224	124500	243120350	19710	19710	19710	19710	0
504	20241224	124400	243120350	19710	19710	19710	19710	0
505	20241224	124300	243120350	19710	19710	19710	19710	2
506	20241224	124200	243080930	19710	19710	19710	19710	5
507	20241224	124100	242982380	19710	19710	19710	19710	0
508	20241224	124000	242982380	19710	19710	19710	19710	1
509	20241224	123900	242962670	19700	19700	19700	19700	7
510	20241224	123800	242824770	19680	19680	19680	19680	0
511	20241224	123700	242824770	19680	19680	19680	19680	0
512	20241224	123600	242824770	19680	19680	19680	19680	0
513	20241224	123500	242824770	19680	19680	19680	19680	11
514	20241224	123400	242608290	19680	19680	19680	19680	0
515	20241224	123300	242608290	19680	19680	19680	19680	0
516	20241224	123200	242608290	19680	19680	19680	19680	0
517	20241224	123100	242608290	19680	19680	19680	19680	0
518	20241224	123000	242608290	19680	19680	19680	19680	0
519	20241224	122900	242608290	19680	19680	19680	19680	0
520	20241224	122800	242608290	19680	19680	19680	19680	4
521	20241224	122700	242529570	19680	19680	19680	19680	1
522	20241224	122600	242509890	19680	19680	19680	19680	2
523	20241224	122500	242470530	19670	19670	19670	19670	1
524	20241224	122400	242450860	19670	19670	19670	19670	0
525	20241224	122300	242450860	19670	19670	19670	19670	0
526	20241224	122200	242450860	19670	19660	19670	19660	2
527	20241224	122100	242411530	19670	19670	19670	19670	0
528	20241224	122000	242411530	19670	19670	19670	19670	0
529	20241224	121900	242411530	19670	19670	19670	19670	0
530	20241224	121800	242411530	19670	19670	19670	19670	0
531	20241224	121700	242411530	19670	19670	19670	19670	0
532	20241224	121600	242411530	19670	19670	19670	19670	0
533	20241224	121500	242411530	19670	19670	19670	19670	0
534	20241224	121400	242411530	19670	19670	19670	19670	0
535	20241224	121300	242411530	19670	19670	19670	19670	1
536	20241224	121200	242391860	19670	19670	19670	19670	77
537	20241224	121100	240877270	19670	19670	19670	19670	25
538	20241224	121000	240385520	19670	19670	19670	19670	0
539	20241224	120900	240385520	19670	19670	19670	19670	0
540	20241224	120800	240385520	19670	19670	19690	19670	303
541	20241224	120700	234421470	19680	19680	19680	19680	169
542	20241224	120600	231095550	19680	19680	19680	19680	22
543	20241224	120500	230662590	19680	19680	19680	19680	0
544	20241224	120400	230662590	19680	19680	19680	19680	0
545	20241224	120300	230662590	19680	19680	19680	19680	0
546	20241224	120200	230662590	19680	19680	19680	19670	1228
547	20241224	120100	206505780	19710	19710	19710	19710	0
548	20241224	120000	206505780	19710	19710	19710	19710	0
549	20241224	115900	206505780	19710	19710	19710	19710	0
550	20241224	115800	206505780	19710	19710	19710	19710	0
551	20241224	115700	206505780	19710	19710	19710	19710	0
552	20241224	115600	206505780	19710	19710	19710	19710	1
553	20241224	115500	206486070	19670	19670	19670	19670	1
554	20241224	115400	206466400	19710	19710	19710	19710	0
555	20241224	115300	206466400	19710	19710	19710	19710	0
556	20241224	115200	206466400	19710	19710	19710	19710	0
557	20241224	115100	206466400	19710	19710	19710	19710	1
558	20241224	115000	206446690	19690	19690	19690	19690	1
559	20241224	114900	206427000	19670	19670	19670	19670	100
560	20241224	114800	204460000	19680	19680	19680	19680	0
561	20241224	114700	204460000	19680	19680	19680	19680	0
562	20241224	114600	204460000	19680	19670	19680	19670	835
563	20241224	114500	188033420	19680	19680	19680	19680	20
564	20241224	114400	187639820	19680	19680	19680	19680	99
565	20241224	114300	185691500	19710	19710	19710	19710	0
566	20241224	114200	185691500	19710	19710	19710	19710	1
567	20241224	114100	185671790	19710	19710	19710	19710	0
568	20241224	114000	185671790	19710	19710	19710	19710	0
569	20241224	113900	185671790	19710	19710	19710	19710	0
570	20241224	113800	185671790	19710	19710	19710	19710	0
571	20241224	113700	185671790	19710	19710	19710	19710	5
572	20241224	113600	185573240	19690	19680	19690	19680	107
573	20241224	113500	183466820	19680	19680	19680	19680	0
574	20241224	113400	183466820	19680	19680	19680	19680	106
575	20241224	113300	181380740	19670	19680	19680	19670	621
576	20241224	113200	169160630	19680	19680	19680	19680	0
577	20241224	113100	169160630	19680	19680	19680	19680	50
578	20241224	113000	168176630	19710	19710	19710	19710	0
579	20241224	112900	168176630	19710	19710	19710	19710	1
580	20241224	112800	168156920	19710	19710	19710	19710	0
581	20241224	112700	168156920	19710	19710	19710	19710	10
582	20241224	112600	167959820	19680	19680	19680	19680	0
583	20241224	112500	167959820	19680	19680	19680	19680	4
584	20241224	112400	167881100	19710	19710	19710	19710	0
585	20241224	112300	167881100	19710	19710	19710	19710	0
586	20241224	112200	167881100	19710	19710	19710	19710	0
587	20241224	112100	167881100	19710	19710	19710	19710	2
588	20241224	112000	167841680	19680	19680	19680	19680	0
589	20241224	111900	167841680	19680	19680	19680	19680	40
590	20241224	111800	167054480	19710	19710	19710	19710	0
591	20241224	111700	167054480	19710	19710	19710	19710	16
592	20241224	111600	166739120	19700	19700	19700	19700	50
593	20241224	111500	165754120	19700	19710	19710	19700	35
594	20241224	111400	165064280	19710	19700	19710	19700	11
595	20241224	111300	164847490	19700	19700	19700	19700	1
596	20241224	111200	164827790	19700	19700	19700	19700	0
597	20241224	111100	164827790	19700	19700	19700	19700	0
598	20241224	111000	164827790	19700	19710	19710	19700	162
599	20241224	110900	161636320	19740	19740	19740	19740	0
600	20241224	110800	161636320	19740	19740	19740	19740	0
601	20241224	110700	161636320	19740	19740	19740	19740	0
602	20241224	110600	161636320	19740	19740	19740	19740	12
603	20241224	110500	161399440	19740	19740	19740	19740	0
604	20241224	110400	161399440	19740	19740	19740	19740	0
605	20241224	110300	161399440	19740	19740	19740	19740	0
606	20241224	110200	161399440	19740	19740	19740	19740	0
607	20241224	110100	161399440	19740	19740	19740	19740	0
608	20241224	110000	161399440	19740	19740	19740	19740	0
609	20241224	105900	161399440	19740	19740	19740	19740	9
610	20241224	105800	161221780	19720	19720	19720	19720	2
611	20241224	105700	161182340	19710	19710	19710	19710	0
612	20241224	105600	161182340	19710	19690	19710	19690	4
613	20241224	105500	161103540	19680	19670	19680	19670	3
614	20241224	105400	161044510	19670	19670	19670	19670	1
615	20241224	105300	161024840	19660	19640	19660	19640	9
616	20241224	105200	160847970	19650	19660	19660	19640	537
617	20241224	105100	150296860	19670	19670	19670	19670	1
618	20241224	105000	150277190	19670	19670	19670	19670	150
619	20241224	104900	147326690	19790	19790	19790	19790	6
620	20241224	104800	147207950	19790	19790	19790	19790	0
621	20241224	104700	147207950	19790	19790	19790	19790	0
622	20241224	104600	147207950	19790	19700	19790	19700	87
623	20241224	104500	145486540	19700	19680	19700	19680	3
624	20241224	104400	145427460	19670	19680	19680	19670	2
625	20241224	104300	145388110	19720	19700	19720	19690	11
626	20241224	104200	145171440	19700	19690	19700	19690	3
627	20241224	104100	145112350	19690	19690	19690	19690	2
628	20241224	104000	145072970	19680	19680	19680	19680	0
629	20241224	103900	145072970	19680	19680	19680	19680	9
630	20241224	103800	144895850	19680	19680	19680	19680	1
631	20241224	103700	144876170	19670	19670	19670	19670	0
632	20241224	103600	144876170	19670	19670	19670	19670	0
633	20241224	103500	144876170	19670	19680	19680	19670	2
634	20241224	103400	144836820	19720	19720	19720	19720	0
635	20241224	103300	144836820	19720	19690	19720	19690	5
636	20241224	103200	144738310	19720	19690	19720	19690	7
637	20241224	103100	144600420	19720	19720	19720	19720	0
638	20241224	103000	144600420	19720	19690	19720	19690	5
639	20241224	102900	144501910	19730	19730	19730	19730	0
640	20241224	102800	144501910	19730	19730	19730	19730	0
641	20241224	102700	144501910	19730	19730	19730	19730	0
642	20241224	102600	144501910	19730	19730	19730	19730	0
643	20241224	102500	144501910	19730	19680	19790	19670	126
644	20241224	102400	142021870	19780	19780	19780	19770	3
645	20241224	102300	141962540	19680	19700	19700	19680	10
646	20241224	102200	141765560	19790	19790	19790	19790	0
647	20241224	102100	141765560	19790	19790	19790	19790	0
648	20241224	102000	141765560	19790	19790	19790	19790	1
649	20241224	101900	141745770	19760	19780	19780	19760	23
650	20241224	101800	141290850	19650	19640	19650	19640	54
651	20241224	101700	140230280	19770	19640	19770	19640	70
652	20241224	101600	138852210	19630	19630	19630	19630	0
653	20241224	101500	138852210	19630	19630	19630	19630	1
654	20241224	101400	138832580	19620	19620	19620	19620	1
655	20241224	101300	138812960	19620	19620	19620	19620	2
656	20241224	101200	138773720	19620	19620	19620	19620	0
657	20241224	101100	138773720	19620	19620	19620	19620	2
658	20241224	101000	138734480	19620	19600	19620	19600	102
659	20241224	100900	136735250	19610	19610	19610	19610	4
660	20241224	100800	136656810	19600	19640	19660	19600	103
661	20241224	100700	134637470	19640	19640	19640	19640	0
662	20241224	100600	134637470	19640	19640	19640	19640	1
663	20241224	100500	134617830	19640	19640	19640	19640	1
664	20241224	100400	134598190	19630	19630	19630	19630	0
665	20241224	100300	134598190	19630	19630	19630	19630	3
666	20241224	100200	134539300	19630	19630	19630	19630	1
667	20241224	100100	134519670	19620	19620	19620	19620	0
668	20241224	100000	134519670	19620	19630	19630	19620	300
669	20241224	095900	128633410	19640	19640	19650	19640	583
670	20241224	095800	117181150	19640	19640	19640	19640	0
671	20241224	095700	117181150	19640	19640	19640	19640	2
672	20241224	095600	117141870	19630	19640	19640	19630	3
673	20241224	095500	117082970	19640	19650	19650	19640	3
674	20241224	095400	117024030	19660	19670	19670	19660	107
675	20241224	095300	114920390	19680	19720	19720	19680	1190
676	20241224	095200	91462040	19720	19740	19740	19720	1674
677	20241224	095100	58438450	19750	19780	19780	19750	99
678	20241224	095000	56480630	19790	19790	19790	19790	0
679	20241224	094900	56480630	19790	19790	19790	19790	0
680	20241224	094800	56480630	19790	19790	19790	19790	1
681	20241224	094700	56460840	19780	19780	19780	19780	0
682	20241224	094600	56460840	19780	19780	19780	19780	0
683	20241224	094500	56460840	19780	19780	19780	19780	6
684	20241224	094400	56342160	19790	19790	19790	19790	2
685	20241224	094300	56302580	19780	19790	19790	19780	95
686	20241224	094200	54422550	19790	19790	19790	19790	0
687	20241224	094100	54422550	19790	19790	19790	19790	0
688	20241224	094000	54422550	19790	19790	19790	19790	0
689	20241224	093900	54422550	19790	19790	19790	19790	0
690	20241224	093800	54422550	19790	19790	19790	19790	0
691	20241224	093700	54422550	19790	19790	19790	19790	0
692	20241224	093600	54422550	19790	19790	19790	19790	0
693	20241224	093500	54422550	19790	19800	19800	19790	23
694	20241224	093400	53967360	19810	19810	19810	19810	498
695	20241224	093300	44101980	19850	19850	19850	19850	1
696	20241224	093200	44082130	19850	19820	19850	19820	34
697	20241224	093100	43407260	19850	19820	19850	19810	10
698	20241224	093000	43208960	19850	19850	19850	19810	5
699	20241224	092900	43109780	19850	19810	19850	19810	50
700	20241224	092800	42117320	19850	19840	19850	19780	5
701	20241224	092700	42018220	19790	19790	19850	19780	56
702	20241224	092600	40909430	19790	19790	19790	19790	38
703	20241224	092500	40157410	19790	19790	19790	19790	2
704	20241224	092400	40117830	19850	19780	19850	19780	3
705	20241224	092300	40058400	19840	19800	19860	19780	172
706	20241224	092200	36654340	19800	19800	19800	19800	1
707	20241224	092100	36634540	19800	19800	19800	19800	0
708	20241224	092000	36634540	19800	19800	19800	19800	10
709	20241224	091900	36436540	19810	19810	19810	19810	51
710	20241224	091800	35426230	19810	19810	19810	19810	1
711	20241224	091700	35406420	19860	19850	19870	19800	8
712	20241224	091600	35247680	19810	19800	19820	19800	621
713	20241224	091500	22943860	19800	19820	19820	19800	245
714	20241224	091400	18088580	19860	19810	19860	19810	3
715	20241224	091300	18029100	19870	19870	19870	19870	1
716	20241224	091200	18009230	19890	19890	19890	19890	20
717	20241224	091100	17611430	19890	19890	19890	19890	0
718	20241224	091000	17611430	19890	19890	19890	19890	0
719	20241224	090900	17611430	19890	19760	19890	19760	45
720	20241224	090800	16717470	19850	19850	19850	19850	0
721	20241224	090700	16717470	19850	19850	19850	19850	0
722	20241224	090600	16717470	19850	19720	19850	19710	37
723	20241224	090500	15987750	19770	19710	19770	19700	120
724	20241224	090400	13616800	19770	19700	19770	19700	232
725	20241224	090300	9031490	19770	19770	19770	19770	275
726	20241224	090200	3594740	19770	19860	19860	19770	41
727	20241224	090100	2780840	19770	19750	19770	19750	3
728	20241224	090000	2721560	19740	19660	19740	19660	138