KissMeData/058470/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194000	21945404800	200000	200000	200000	200000	3904
3	20241224	193900	21945404800	200000	200000	200000	200000	0
4	20241224	193800	21945404800	200000	200000	200000	200000	0
5	20241224	193700	21945404800	200000	200000	200000	200000	0
6	20241224	193600	21945404800	200000	200000	200000	200000	0
7	20241224	193500	21945404800	200000	200000	200000	200000	0
8	20241224	193400	21945404800	200000	200000	200000	200000	0
9	20241224	193300	21945404800	200000	200000	200000	200000	0
10	20241224	193200	21945404800	200000	200000	200000	200000	0
11	20241224	193100	21945404800	200000	200000	200000	200000	0
12	20241224	193000	21945404800	200000	200000	200000	200000	0
13	20241224	192900	21945404800	200000	200000	200000	200000	0
14	20241224	192800	21945404800	200000	200000	200000	200000	0
15	20241224	192700	21945404800	200000	200000	200000	200000	0
16	20241224	192600	21945404800	200000	200000	200000	200000	0
17	20241224	192500	21945404800	200000	200000	200000	200000	0
18	20241224	192400	21945404800	200000	200000	200000	200000	0
19	20241224	192300	21945404800	200000	200000	200000	200000	0
20	20241224	192200	21945404800	200000	200000	200000	200000	0
21	20241224	192100	21945404800	200000	200000	200000	200000	0
22	20241224	192000	21945404800	200000	200000	200000	200000	0
23	20241224	191900	21945404800	200000	200000	200000	200000	0
24	20241224	191800	21945404800	200000	200000	200000	200000	0
25	20241224	191700	21945404800	200000	200000	200000	200000	0
26	20241224	191600	21945404800	200000	200000	200000	200000	0
27	20241224	191500	21945404800	200000	200000	200000	200000	0
28	20241224	191400	21945404800	200000	200000	200000	200000	0
29	20241224	191300	21945404800	200000	200000	200000	200000	0
30	20241224	191200	21945404800	200000	200000	200000	200000	0
31	20241224	191100	21945404800	200000	200000	200000	200000	0
32	20241224	191000	21945404800	200000	200000	200000	200000	3904
33	20241224	190900	21945404800	200000	200000	200000	200000	0
34	20241224	190800	21945404800	200000	200000	200000	200000	0
35	20241224	190700	21945404800	200000	200000	200000	200000	0
36	20241224	190600	21945404800	200000	200000	200000	200000	0
37	20241224	190500	21945404800	200000	200000	200000	200000	0
38	20241224	190400	21945404800	200000	200000	200000	200000	0
39	20241224	190300	21945404800	200000	200000	200000	200000	0
40	20241224	190200	21945404800	200000	200000	200000	200000	0
41	20241224	190100	21945404800	200000	200000	200000	200000	0
42	20241224	190000	21945404800	200000	200000	200000	200000	0
43	20241224	185900	21945404800	200000	200000	200000	200000	0
44	20241224	185800	21945404800	200000	200000	200000	200000	0
45	20241224	185700	21945404800	200000	200000	200000	200000	0
46	20241224	185600	21945404800	200000	200000	200000	200000	0
47	20241224	185500	21945404800	200000	200000	200000	200000	0
48	20241224	185400	21945404800	200000	200000	200000	200000	0
49	20241224	185300	21945404800	200000	200000	200000	200000	0
50	20241224	185200	21945404800	200000	200000	200000	200000	0
51	20241224	185100	21945404800	200000	200000	200000	200000	0
52	20241224	185000	21945404800	200000	200000	200000	200000	0
53	20241224	184900	21945404800	200000	200000	200000	200000	0
54	20241224	184800	21945404800	200000	200000	200000	200000	0
55	20241224	184700	21945404800	200000	200000	200000	200000	0
56	20241224	184600	21945404800	200000	200000	200000	200000	0
57	20241224	184500	21945404800	200000	200000	200000	200000	0
58	20241224	184400	21945404800	200000	200000	200000	200000	0
59	20241224	184300	21945404800	200000	200000	200000	200000	0
60	20241224	184200	21945404800	200000	200000	200000	200000	0
61	20241224	184100	21945404800	200000	200000	200000	200000	0
62	20241224	184000	21945404800	200000	200000	200000	200000	3904
63	20241224	183900	21945404800	200000	200000	200000	200000	0
64	20241224	183800	21945404800	200000	200000	200000	200000	0
65	20241224	183700	21945404800	200000	200000	200000	200000	0
66	20241224	183600	21945404800	200000	200000	200000	200000	0
67	20241224	183500	21945404800	200000	200000	200000	200000	0
68	20241224	183400	21945404800	200000	200000	200000	200000	0
69	20241224	183300	21945404800	200000	200000	200000	200000	0
70	20241224	183200	21945404800	200000	200000	200000	200000	0
71	20241224	183100	21945404800	200000	200000	200000	200000	0
72	20241224	183000	21945404800	200000	200000	200000	200000	0
73	20241224	182900	21945404800	200000	200000	200000	200000	0
74	20241224	182800	21945404800	200000	200000	200000	200000	0
75	20241224	182700	21945404800	200000	200000	200000	200000	0
76	20241224	182600	21945404800	200000	200000	200000	200000	0
77	20241224	182500	21945404800	200000	200000	200000	200000	0
78	20241224	182400	21945404800	200000	200000	200000	200000	0
79	20241224	182300	21945404800	200000	200000	200000	200000	0
80	20241224	182200	21945404800	200000	200000	200000	200000	0
81	20241224	182100	21945404800	200000	200000	200000	200000	0
82	20241224	182000	21945404800	200000	200000	200000	200000	0
83	20241224	181900	21945404800	200000	200000	200000	200000	0
84	20241224	181800	21945404800	200000	200000	200000	200000	0
85	20241224	181700	21945404800	200000	200000	200000	200000	0
86	20241224	181600	21945404800	200000	200000	200000	200000	0
87	20241224	181500	21945404800	200000	200000	200000	200000	0
88	20241224	181400	21945404800	200000	200000	200000	200000	0
89	20241224	181300	21945404800	200000	200000	200000	200000	0
90	20241224	181200	21945404800	200000	200000	200000	200000	0
91	20241224	181100	21945404800	200000	200000	200000	200000	0
92	20241224	181000	21945404800	200000	200000	200000	200000	3904
93	20241224	180900	21945404800	200000	200000	200000	200000	0
94	20241224	180800	21945404800	200000	200000	200000	200000	0
95	20241224	180700	21945404800	200000	200000	200000	200000	0
96	20241224	180600	21945404800	200000	200000	200000	200000	0
97	20241224	180500	21945404800	200000	200000	200000	200000	0
98	20241224	180400	21945404800	200000	200000	200000	200000	0
99	20241224	180300	21945404800	200000	200000	200000	200000	0
100	20241224	180200	21945404800	200000	200000	200000	200000	0
101	20241224	180100	21945404800	200000	200000	200000	200000	0
102	20241224	180000	21945404800	200000	200000	200000	200000	0
103	20241224	175900	21945404800	200000	200000	200000	200000	0
104	20241224	175800	21945404800	200000	200000	200000	200000	0
105	20241224	175700	21945404800	200000	200000	200000	200000	0
106	20241224	175600	21945404800	200000	200000	200000	200000	0
107	20241224	175500	21945404800	200000	200000	200000	200000	0
108	20241224	175400	21945404800	200000	200000	200000	200000	0
109	20241224	175300	21945404800	200000	200000	200000	200000	0
110	20241224	175200	21945404800	200000	200000	200000	200000	0
111	20241224	175100	21945404800	200000	200000	200000	200000	0
112	20241224	175000	21945404800	200000	200000	200000	200000	0
113	20241224	174900	21945404800	200000	200000	200000	200000	0
114	20241224	174800	21945404800	200000	200000	200000	200000	0
115	20241224	174700	21945404800	200000	200000	200000	200000	0
116	20241224	174600	21945404800	200000	200000	200000	200000	0
117	20241224	174500	21945404800	200000	200000	200000	200000	0
118	20241224	174400	21945404800	200000	200000	200000	200000	0
119	20241224	174300	21945404800	200000	200000	200000	200000	0
120	20241224	174200	21945404800	200000	200000	200000	200000	0
121	20241224	174100	21945404800	200000	200000	200000	200000	0
122	20241224	174000	21945404800	200000	200000	200000	200000	3904
123	20241224	173900	21945404800	200000	200000	200000	200000	0
124	20241224	173800	21945404800	200000	200000	200000	200000	0
125	20241224	173700	21945404800	200000	200000	200000	200000	0
126	20241224	173600	21945404800	200000	200000	200000	200000	0
127	20241224	173500	21945404800	200000	200000	200000	200000	0
128	20241224	173400	21945404800	200000	200000	200000	200000	0
129	20241224	173300	21945404800	200000	200000	200000	200000	0
130	20241224	173200	21945404800	200000	200000	200000	200000	0
131	20241224	173100	21945404800	200000	200000	200000	200000	0
132	20241224	173000	21945404800	200000	200000	200000	200000	0
133	20241224	172900	21945404800	200000	200000	200000	200000	0
134	20241224	172800	21945404800	200000	200000	200000	200000	0
135	20241224	172700	21945404800	200000	200000	200000	200000	0
136	20241224	172600	21945404800	200000	200000	200000	200000	0
137	20241224	172500	21945404800	200000	200000	200000	200000	0
138	20241224	172400	21945404800	200000	200000	200000	200000	0
139	20241224	172300	21945404800	200000	200000	200000	200000	0
140	20241224	172200	21945404800	200000	200000	200000	200000	0
141	20241224	172100	21945404800	200000	200000	200000	200000	0
142	20241224	172000	21945404800	200000	200000	200000	200000	0
143	20241224	171900	21945404800	200000	200000	200000	200000	0
144	20241224	171800	21945404800	200000	200000	200000	200000	0
145	20241224	171700	21945404800	200000	200000	200000	200000	0
146	20241224	171600	21945404800	200000	200000	200000	200000	0
147	20241224	171500	21945404800	200000	200000	200000	200000	0
148	20241224	171400	21945404800	200000	200000	200000	200000	0
149	20241224	171300	21945404800	200000	200000	200000	200000	0
150	20241224	171200	21945404800	200000	200000	200000	200000	0
151	20241224	171100	21945404800	200000	200000	200000	200000	0
152	20241224	171000	21945404800	200000	200000	200000	200000	3904
153	20241224	170900	21945404800	200000	200000	200000	200000	0
154	20241224	170800	21945404800	200000	200000	200000	200000	0
155	20241224	170700	21945404800	200000	200000	200000	200000	0
156	20241224	170600	21945404800	200000	200000	200000	200000	0
157	20241224	170500	21945404800	200000	200000	200000	200000	0
158	20241224	170400	21945404800	200000	200000	200000	200000	0
159	20241224	170300	21945404800	200000	200000	200000	200000	0
160	20241224	170200	21945404800	200000	200000	200000	200000	0
161	20241224	170100	21945404800	200000	200000	200000	200000	0
162	20241224	170000	21945404800	200000	200000	200000	200000	0
163	20241224	165900	21945404800	200000	200000	200000	200000	0
164	20241224	165800	21945404800	200000	200000	200000	200000	0
165	20241224	165700	21945404800	200000	200000	200000	200000	0
166	20241224	165600	21945404800	200000	200000	200000	200000	0
167	20241224	165500	21945404800	200000	200000	200000	200000	0
168	20241224	165400	21945404800	200000	200000	200000	200000	0
169	20241224	165300	21945404800	200000	200000	200000	200000	0
170	20241224	165200	21945404800	200000	200000	200000	200000	0
171	20241224	165100	21945404800	200000	200000	200000	200000	0
172	20241224	165000	21945404800	200000	200000	200000	200000	0
173	20241224	164900	21945404800	200000	200000	200000	200000	0
174	20241224	164800	21945404800	200000	200000	200000	200000	0
175	20241224	164700	21945404800	200000	200000	200000	200000	0
176	20241224	164600	21945404800	200000	200000	200000	200000	0
177	20241224	164500	21945404800	200000	200000	200000	200000	0
178	20241224	164400	21945404800	200000	200000	200000	200000	0
179	20241224	164300	21945404800	200000	200000	200000	200000	0
180	20241224	164200	21945404800	200000	200000	200000	200000	0
181	20241224	164100	21945404800	200000	200000	200000	200000	0
182	20241224	164000	21945404800	200000	200000	200000	200000	3904
183	20241224	163900	21945404800	200000	200000	200000	200000	0
184	20241224	163800	21945404800	200000	200000	200000	200000	0
185	20241224	163700	21945404800	200000	200000	200000	200000	0
186	20241224	163600	21945404800	200000	200000	200000	200000	0
187	20241224	163500	21945404800	200000	200000	200000	200000	0
188	20241224	163400	21945404800	200000	200000	200000	200000	0
189	20241224	163300	21945404800	200000	200000	200000	200000	0
190	20241224	163200	21945404800	200000	200000	200000	200000	0
191	20241224	163100	21945404800	200000	200000	200000	200000	0
192	20241224	163000	21945404800	200000	200000	200000	200000	0
193	20241224	162900	21945404800	200000	200000	200000	200000	0
194	20241224	162800	21945404800	200000	200000	200000	200000	0
195	20241224	162700	21945404800	200000	200000	200000	200000	0
196	20241224	162600	21945404800	200000	200000	200000	200000	0
197	20241224	162500	21945404800	200000	200000	200000	200000	0
198	20241224	162400	21945404800	200000	200000	200000	200000	0
199	20241224	162300	21945404800	200000	200000	200000	200000	0
200	20241224	162200	21945404800	200000	200000	200000	200000	0
201	20241224	162100	21945404800	200000	200000	200000	200000	0
202	20241224	162000	21945404800	200000	200000	200000	200000	0
203	20241224	161900	21945404800	200000	200000	200000	200000	0
204	20241224	161800	21945404800	200000	200000	200000	200000	0
205	20241224	161700	21945404800	200000	200000	200000	200000	0
206	20241224	161600	21945404800	200000	200000	200000	200000	0
207	20241224	161500	21945404800	200000	200000	200000	200000	0
208	20241224	161400	21945404800	200000	200000	200000	200000	0
209	20241224	161300	21945404800	200000	200000	200000	200000	0
210	20241224	161200	21945404800	200000	200000	200000	200000	0
211	20241224	161100	21945404800	200000	200000	200000	200000	0
212	20241224	161000	21945404800	200000	200000	200000	200000	3904
213	20241224	160900	21945404800	200000	200000	200000	200000	0
214	20241224	160800	21945404800	200000	200000	200000	200000	0
215	20241224	160700	21945404800	200000	200000	200000	200000	0
216	20241224	160600	21945404800	200000	200000	200000	200000	0
217	20241224	160500	21945404800	200000	200000	200000	200000	0
218	20241224	160400	21945404800	200000	200000	200000	200000	0
219	20241224	160300	21945404800	200000	200000	200000	200000	0
220	20241224	160200	21945404800	200000	200000	200000	200000	0
221	20241224	160100	21945404800	200000	200000	200000	200000	0
222	20241224	160000	21945404800	200000	200000	200000	200000	0
223	20241224	155900	21945404800	200000	200000	200000	200000	0
224	20241224	155800	21945404800	200000	200000	200000	200000	0
225	20241224	155700	21945404800	200000	200000	200000	200000	0
226	20241224	155600	21945404800	200000	200000	200000	200000	0
227	20241224	155500	21945404800	200000	200000	200000	200000	0
228	20241224	155400	21945404800	200000	200000	200000	200000	0
229	20241224	155300	21945404800	200000	200000	200000	200000	0
230	20241224	155200	21945404800	200000	200000	200000	200000	0
231	20241224	155100	21945404800	200000	200000	200000	200000	0
232	20241224	155000	21945404800	200000	200000	200000	200000	0
233	20241224	154900	21945404800	200000	200000	200000	200000	0
234	20241224	154800	21945404800	200000	200000	200000	200000	0
235	20241224	154700	21945404800	200000	200000	200000	200000	0
236	20241224	154600	21945404800	200000	200000	200000	200000	0
237	20241224	154500	21945404800	200000	200000	200000	200000	0
238	20241224	154400	21945404800	200000	200000	200000	200000	0
239	20241224	154300	21945404800	200000	200000	200000	200000	0
240	20241224	154200	21945404800	200000	200000	200000	200000	0
241	20241224	154100	21945404800	200000	200000	200000	200000	0
242	20241224	154000	21945404800	200000	200000	200000	200000	3904
243	20241224	153900	21945404800	200000	200000	200000	200000	0
244	20241224	153800	21945404800	200000	200000	200000	200000	0
245	20241224	153700	21945404800	200000	200000	200000	200000	0
246	20241224	153600	21945404800	200000	200000	200000	200000	0
247	20241224	153500	21945404800	200000	200000	200000	200000	0
248	20241224	153400	21945404800	200000	200000	200000	200000	0
249	20241224	153300	21945404800	200000	200000	200000	200000	0
250	20241224	153200	21945404800	200000	200000	200000	200000	0
251	20241224	153100	21945404800	200000	200000	200000	200000	0
252	20241224	153000	21945404800	200000	200000	200000	200000	3904
253	20241224	152900	21164604800	199100	199100	199100	199100	0
254	20241224	152800	21164604800	199100	199100	199100	199100	0
255	20241224	152700	21164604800	199100	199100	199100	199100	0
256	20241224	152600	21164604800	199100	199100	199100	199100	0
257	20241224	152500	21164604800	199100	199100	199100	199100	0
258	20241224	152400	21164604800	199100	199100	199100	199100	0
259	20241224	152300	21164604800	199100	199100	199100	199100	0
260	20241224	152200	21164604800	199100	199100	199100	199100	0
261	20241224	152100	21164604800	199100	199100	199100	199100	0
262	20241224	152000	21164604800	199100	199100	199100	199100	0
263	20241224	151900	21164604800	199100	198100	199200	198100	603
264	20241224	151800	21044787800	198700	198000	198700	197800	421
265	20241224	151700	20961462800	198000	197600	198000	197600	665
266	20241224	151600	20829913000	197900	197900	198000	197600	441
267	20241224	151500	20742666700	198000	197700	198000	197700	944
268	20241224	151400	20555939000	197700	197900	197900	197600	351
269	20241224	151300	20486530600	197900	197600	198200	197400	1052
270	20241224	151200	20278510800	197600	197600	197700	197500	481
271	20241224	151100	20183476200	197600	197600	197900	197500	499
272	20241224	151000	20084834400	197600	197500	197600	197500	602
273	20241224	150900	19965929900	197600	197600	197700	197500	567
274	20241224	150800	19853925700	197600	197700	197800	197500	630
275	20241224	150700	19729424300	197700	197700	198000	197600	562
276	20241224	150600	19618287800	197800	198000	198100	197700	632
277	20241224	150500	19493227200	198000	198600	198700	198000	599
278	20241224	150400	19374400500	198600	199200	199200	198600	435
279	20241224	150300	19287886100	199200	198900	199300	198900	263
280	20241224	150200	19235528600	199300	199100	199300	198900	457
281	20241224	150100	19144552400	199100	199000	199100	198900	189
282	20241224	150000	19106938500	199000	199000	199000	198900	122
283	20241224	145900	19082663500	199000	198800	199000	198800	109
284	20241224	145800	19060985000	198700	198700	199000	198700	225
285	20241224	145700	19016264100	198800	199100	199100	198700	353
286	20241224	145600	18946024500	199100	199100	199100	199000	84
287	20241224	145500	18929302500	199100	198900	199200	198900	305
288	20241224	145400	18868602200	198900	199100	199200	198900	519
289	20241224	145300	18765289800	199200	199200	199200	199100	97
290	20241224	145200	18745969300	199200	199100	199300	199100	253
291	20241224	145100	18695571100	199300	199200	199300	199000	351
292	20241224	145000	18625658700	199100	199100	199200	199000	406
293	20241224	144900	18544824300	199100	198900	199100	198900	137
294	20241224	144800	18517553500	199000	199100	199100	198900	102
295	20241224	144700	18497260000	199100	199100	199100	199000	141
296	20241224	144600	18469191900	199100	198600	199100	198600	488
297	20241224	144500	18372135300	198700	198800	198800	198600	85
298	20241224	144400	18355245800	198800	198600	198900	198600	104
299	20241224	144300	18334577800	198600	198600	198600	198500	55
300	20241224	144200	18323655300	198600	198500	198800	198500	106
301	20241224	144100	18302599400	198400	198700	198800	198400	183
302	20241224	144000	18266264600	198600	198500	198700	198500	80
303	20241224	143900	18250376100	198500	198700	198800	198500	157
304	20241224	143800	18219191800	198700	198900	198900	198700	104
305	20241224	143700	18198514500	198900	199000	199000	198800	86
306	20241224	143600	18181406500	199000	198900	199000	198600	89
307	20241224	143500	18163705100	198800	198700	198900	198700	80
308	20241224	143400	18147798200	198900	198600	198900	198500	64
309	20241224	143300	18135082600	198600	198800	198800	198500	64
310	20241224	143200	18122363200	198800	198500	198800	198400	78
311	20241224	143100	18106874200	198500	198500	198500	198400	106
312	20241224	143000	18085838200	198500	198800	199000	198500	277
313	20241224	142900	18030813700	198900	199000	199100	198800	89
314	20241224	142800	18013106100	199000	198900	199100	198800	56
315	20241224	142700	18001963700	198900	198700	199000	198700	60
316	20241224	142600	17990030300	198600	198900	199100	198600	170
317	20241224	142500	17956230700	199000	198800	199100	198800	56
318	20241224	142400	17945089000	198800	199200	199300	198800	155
319	20241224	142300	17914234700	199200	199300	199300	199200	74
320	20241224	142200	17899489800	199300	199100	199300	199100	119
321	20241224	142100	17875778700	199200	199200	199200	199000	113
322	20241224	142000	17853271500	199100	199000	199100	198900	81
323	20241224	141900	17837148100	199000	199000	199000	198900	88
324	20241224	141800	17819636500	199000	198700	199000	198700	42
325	20241224	141700	17811284700	198700	198700	198700	198600	99
326	20241224	141600	17791615800	198700	198900	198900	198600	112
327	20241224	141500	17769357900	198900	198700	199000	198700	43
328	20241224	141400	17760803600	198700	198700	199000	198600	134
329	20241224	141300	17734156200	198800	198800	199000	198800	84
330	20241224	141200	17717448900	198700	199000	199000	198700	63
331	20241224	141100	17704927600	199000	199100	199100	198700	137
332	20241224	141000	17677674800	199100	199000	199100	198900	216
333	20241224	140900	17634695500	199300	199200	199300	199100	229
334	20241224	140800	17589075500	199100	198800	199100	198800	195
335	20241224	140700	17550271200	198900	198700	198900	198700	78
336	20241224	140600	17534764100	198700	198600	198700	198500	51
337	20241224	140500	17524634000	198500	198600	198600	198500	58
338	20241224	140400	17513116500	198600	198400	198600	198400	66
339	20241224	140300	17500016000	198400	198700	198800	198400	129
340	20241224	140200	17474397900	198800	198700	198900	198600	48
341	20241224	140100	17464856900	198900	198800	198900	198600	33
342	20241224	140000	17458297500	198500	198400	198500	198300	69
343	20241224	135900	17444605800	198400	198400	198400	198400	7
344	20241224	135800	17443217000	198300	198200	198300	198100	50
345	20241224	135700	17433306300	198200	198100	198200	198100	86
346	20241224	135600	17416267400	198200	198200	198200	198200	29
347	20241224	135500	17410519600	198200	198100	198200	198000	63
348	20241224	135400	17398040700	198100	198100	198200	198000	168
349	20241224	135300	17364766500	198200	198000	198200	198000	43
350	20241224	135200	17356245400	198100	198100	198100	198000	48
351	20241224	135100	17346737800	198100	198000	198100	198000	203
352	20241224	135000	17306537200	198000	198000	198200	198000	74
353	20241224	134900	17291878000	198100	198100	198100	198000	81
354	20241224	134800	17275833100	198100	198100	198100	198000	117
355	20241224	134700	17252658400	198100	198300	198300	198100	176
356	20241224	134600	17217783300	198300	198400	198400	198200	39
357	20241224	134500	17210049600	198400	198200	198500	198200	50
358	20241224	134400	17200135500	198300	198200	198300	198200	42
359	20241224	134300	17191810300	198100	198200	198200	198100	278
360	20241224	134200	17136723700	198300	198500	198500	198300	48
361	20241224	134100	17127203800	198500	198700	198800	198500	54
362	20241224	134000	17116474200	198700	198600	198700	198500	71
363	20241224	133900	17102371000	198600	198500	198600	198500	54
364	20241224	133800	17091650100	198300	198300	198500	198300	39
365	20241224	133700	17083913000	198200	198300	198300	198100	217
366	20241224	133600	17040910000	198300	198300	198400	198200	77
367	20241224	133500	17025641100	198300	198300	198300	198200	206
368	20241224	133400	16984793100	198400	198200	198400	198200	68
369	20241224	133300	16971308500	198200	198500	198500	198100	464
370	20241224	133200	16879308000	198600	198500	198600	198500	54
371	20241224	133100	16868587400	198400	198700	198700	198400	71
372	20241224	133000	16854489700	198400	198600	198800	198400	325
373	20241224	132900	16789974900	198600	198700	198700	198600	91
374	20241224	132800	16771899000	198700	198900	198900	198600	122
375	20241224	132700	16747649400	198700	199100	199200	198700	150
376	20241224	132600	16717804500	199200	199100	199300	199000	86
377	20241224	132500	16700679300	199100	199300	199300	199100	53
378	20241224	132400	16690120700	199000	199300	199300	199000	45
379	20241224	132300	16681158600	199200	199200	199300	198900	41
380	20241224	132200	16672992100	199300	198800	199300	198700	90
381	20241224	132100	16655088600	198900	199000	199000	198700	48
382	20241224	132000	16645540300	199200	198700	199200	198700	88
383	20241224	131900	16628024900	198700	198800	198800	198700	91
384	20241224	131800	16609934200	198800	198900	199200	198700	227
385	20241224	131700	16564785300	199200	199200	199200	198900	51
386	20241224	131600	16554632000	199200	198900	199200	198900	46
387	20241224	131500	16545474900	198800	198900	199100	198800	42
388	20241224	131400	16537117600	199100	198900	199100	198900	96
389	20241224	131300	16518012700	198800	198900	199000	198800	78
390	20241224	131200	16502496900	199000	199200	199200	198800	58
391	20241224	131100	16490957900	199200	199200	199300	199000	95
392	20241224	131000	16472039700	199200	199000	199200	199000	113
393	20241224	130900	16449534600	199100	199100	199200	199100	40
394	20241224	130800	16441568500	198800	199000	199200	198700	81
395	20241224	130700	16425454500	199000	199200	199200	199000	54
396	20241224	130600	16414705400	199200	199200	199200	199000	59
397	20241224	130500	16402957100	199200	199100	199200	199000	64
398	20241224	130400	16390212700	199100	199100	199100	199000	44
399	20241224	130300	16381452600	199100	199000	199100	198900	66
400	20241224	130200	16368318500	199000	198800	199000	198800	68
401	20241224	130100	16354788800	198900	199000	199000	198800	69
402	20241224	130000	16341064000	199000	198900	199000	198600	43
403	20241224	125900	16332516200	198900	198800	198900	198800	65
404	20241224	125800	16319591100	198800	198700	198900	198700	58
405	20241224	125700	16308061800	198600	198900	198900	198500	107
406	20241224	125600	16286800600	198800	198800	198900	198800	7
407	20241224	125500	16285408700	198700	198900	198900	198700	30
408	20241224	125400	16279446500	198900	198400	198900	198300	23
409	20241224	125300	16274878600	198400	198600	198600	198400	418
410	20241224	125200	16191928000	199000	198700	199000	198600	92
411	20241224	125100	16173643600	198700	199000	199000	198500	175
412	20241224	125000	16138888100	198900	198900	199000	198800	57
413	20241224	124900	16127552100	199000	198700	199000	198700	33
414	20241224	124800	16120990500	198700	199000	199100	198700	54
415	20241224	124700	16110255100	199000	199100	199100	198800	74
416	20241224	124600	16095529600	199000	199100	199100	198800	38
417	20241224	124500	16087971300	199000	198600	199000	198500	138
418	20241224	124400	16060535400	198600	199100	199100	198500	30
419	20241224	124300	16054577200	198500	199000	199100	198500	266
420	20241224	124200	16001688300	198800	199000	199100	198800	65
421	20241224	124100	15988758200	199100	199000	199100	198900	71
422	20241224	124000	15974628600	199000	198900	199000	198800	64
423	20241224	123900	15961897400	198900	198900	198900	198800	34
424	20241224	123800	15955135200	198900	198800	198900	198800	34
425	20241224	123700	15948374800	198800	198800	198800	198700	50
426	20241224	123600	15938436700	198800	198500	198800	198400	57
427	20241224	123500	15927118700	198400	198400	198500	198400	57
428	20241224	123400	15915806700	198400	198800	198800	198400	61
429	20241224	123300	15903699400	198500	198500	198800	198500	77
430	20241224	123200	15888405300	198600	198600	198800	198400	153
431	20241224	123100	15858037200	198500	198600	198600	198500	35
432	20241224	123000	15851086500	198600	198700	198800	198500	65
433	20241224	122900	15838172400	198800	198800	198800	198600	43
434	20241224	122800	15829629900	198800	198400	198800	198400	157
435	20241224	122700	15798434100	198400	198500	198600	198400	87
436	20241224	122600	15781165300	198600	198600	198800	198600	89
437	20241224	122500	15763485300	198500	198700	198800	198500	79
438	20241224	122400	15747790100	198700	198500	198700	198400	159
439	20241224	122300	15716217400	198500	198600	198600	198400	96
440	20241224	122200	15697159900	198500	198700	198700	198500	173
441	20241224	122100	15662802300	198600	198800	198900	198600	163
442	20241224	122000	15630410100	198900	199100	199100	198800	54
443	20241224	121900	15619664200	199100	199200	199200	199000	40
444	20241224	121800	15611700400	199100	198900	199100	198800	47
445	20241224	121700	15602349900	198900	198800	198900	198800	43
446	20241224	121600	15593801300	198800	199000	199000	198700	219
447	20241224	121500	15550264700	199000	198900	199000	198800	38
448	20241224	121400	15542704500	199000	199000	199300	199000	100
449	20241224	121300	15522793500	199100	198900	199100	198900	52
450	20241224	121200	15512445700	198900	198700	199000	198700	59
451	20241224	121100	15500711800	198700	199100	199100	198600	125
452	20241224	121000	15475866000	199000	198900	199000	198800	100
453	20241224	120900	15455970200	198900	198900	198900	198800	31
454	20241224	120800	15449805200	198900	199400	199400	198800	84
455	20241224	120700	15433097900	199400	198900	199400	198900	67
456	20241224	120600	15419759000	199000	199100	199100	198900	77
457	20241224	120500	15404436000	199200	199100	199400	199000	65
458	20241224	120400	15391494000	199100	199100	199100	199000	19
459	20241224	120300	15387711300	199100	199300	199300	199000	46
460	20241224	120200	15378552700	199200	198700	199200	198700	30
461	20241224	120100	15372581400	198700	199100	199100	198700	854
462	20241224	120000	15202822500	199100	199400	199400	199100	89
463	20241224	115900	15185092800	199400	199500	199500	199400	163
464	20241224	115800	15152582200	199400	199000	199500	199000	381
465	20241224	115700	15076717600	198900	199000	199000	198900	268
466	20241224	115600	15023390500	199000	199400	199400	199000	156
467	20241224	115500	14992326900	199400	199300	199400	199300	173
468	20241224	115400	14957834300	199200	199400	199400	199200	36
469	20241224	115300	14950660200	199300	199900	199900	199000	415
470	20241224	115200	14867892900	199900	199800	199900	199600	79
471	20241224	115100	14852108900	199800	199800	199900	199600	197
472	20241224	115000	14812742900	199900	200000	200000	199500	219
473	20241224	114900	14769019400	199800	200000	200000	199700	48
474	20241224	114800	14759428300	200000	199800	200000	199600	111
475	20241224	114700	14737255100	199800	199800	200000	199800	91
476	20241224	114600	14719059400	200000	199600	200000	199500	60
477	20241224	114500	14707078700	199600	199700	199700	199600	133
478	20241224	114400	14680531000	199700	199900	200000	199700	193
479	20241224	114300	14641953600	199800	199700	200000	199700	73
480	20241224	114200	14627358800	199700	199900	200000	199500	212
481	20241224	114100	14585009100	200000	200000	200000	199900	99
482	20241224	114000	14565212700	200000	200000	200000	199900	52
483	20241224	113900	14554814800	200000	199900	200000	199800	69
484	20241224	113800	14541020900	199800	200500	200500	199700	477
485	20241224	113700	14445637200	200000	200500	200500	200000	238
486	20241224	113600	14398021700	200500	200000	200500	199900	382
487	20241224	113500	14321590200	200500	200000	200500	200000	239
488	20241224	113400	14273682700	200500	200000	200500	199900	1053
489	20241224	113300	14062860900	199900	200000	200000	199900	388
490	20241224	113200	13985262800	200000	199900	200000	199800	539
491	20241224	113100	13877465600	199900	199800	199900	199800	89
492	20241224	113000	13859677300	199400	199400	199400	199200	138
493	20241224	112900	13832163700	199400	199700	199900	199400	356
494	20241224	112800	13761117100	199700	199800	199900	199600	122
495	20241224	112700	13736753200	199800	199800	199900	199700	176
496	20241224	112600	13701591600	199800	199900	199900	199500	370
497	20241224	112500	13627679200	199800	199600	199900	199600	150
498	20241224	112400	13597705700	199600	199600	199700	199500	174
499	20241224	112300	13562975200	199600	199500	199600	199400	118
500	20241224	112200	13539434400	199500	199400	199500	199400	142
501	20241224	112100	13511110900	199500	199500	199500	199300	113
502	20241224	112000	13488571700	199500	199200	199500	199200	60
503	20241224	111900	13476607200	199200	199400	199500	198800	587
504	20241224	111800	13359721600	199500	199300	199500	199300	61
505	20241224	111700	13347560500	199400	199400	199400	199300	186
506	20241224	111600	13310483100	199400	199200	199400	199100	183
507	20241224	111500	13274015000	199200	199100	199300	199000	126
508	20241224	111400	13248919500	199100	199100	199200	199000	45
509	20241224	111300	13239958600	199100	199200	199200	198700	143
510	20241224	111200	13211507300	199100	199200	199200	198900	125
511	20241224	111100	13186623800	199100	198600	199700	198500	276
512	20241224	111000	13131676500	198400	199000	199000	198400	636
513	20241224	110900	13005320200	199000	199400	199400	199000	419
514	20241224	110800	12921867000	199400	199800	199800	199300	723
515	20241224	110700	12777564100	199700	199900	199900	199700	117
516	20241224	110600	12754193700	199800	199900	200000	199700	116
517	20241224	110500	12731011700	199900	199900	200000	199900	165
518	20241224	110400	12698024200	199900	200000	200000	199800	187
519	20241224	110300	12660643100	200000	200000	200000	199900	853
520	20241224	110200	12490081200	199900	200000	200000	199900	118
521	20241224	110100	12466484600	200000	200000	200500	199900	688
522	20241224	110000	12328899300	200000	200500	200500	200000	150
523	20241224	105900	12298851800	200500	200000	200500	200000	89
524	20241224	105800	12281033300	200500	200000	200500	200000	946
525	20241224	105700	12091759800	200500	200500	200500	200000	168
526	20241224	105600	12058101300	200500	200500	201000	200000	117
527	20241224	105500	12034644800	200500	200500	200500	200000	109
528	20241224	105400	12012818800	200500	201000	201000	200500	73
529	20241224	105300	11998163800	201000	200500	201000	200500	100
530	20241224	105200	11978095300	200500	200500	200500	200000	110
531	20241224	105100	11956053300	200500	201000	201000	200000	887
532	20241224	105000	11778284800	200500	201500	202000	200500	441
533	20241224	104900	11689637300	201500	202000	202000	201500	1513
534	20241224	104800	11384145300	202000	201000	202000	201000	731
535	20241224	104700	11236835800	201500	201500	201500	201000	604
536	20241224	104600	11115148800	201500	201500	201500	201000	146
537	20241224	104500	11085750800	201500	200500	201500	200500	954
538	20241224	104400	10893934800	201000	200500	201000	200500	171
539	20241224	104300	10859592800	200500	200500	201000	200000	544
540	20241224	104200	10750453300	200000	200500	201000	200000	262
541	20241224	104100	10697978300	200500	200500	200500	200000	381
542	20241224	104000	10621609800	200500	200500	200500	200000	38
543	20241224	103900	10613996800	200500	201000	201000	200000	226
544	20241224	103800	10568684800	200500	201000	201000	200500	92
545	20241224	103700	10550219300	200500	201000	201000	200500	164
546	20241224	103600	10517265300	201000	201000	201000	200000	992
547	20241224	103500	10318636300	201000	200500	202000	200000	1854
548	20241224	103400	9946543300	200500	201500	201500	200500	385
549	20241224	103300	9869227800	201500	201500	201500	200500	1870
550	20241224	103200	9493312800	201000	199400	202500	199400	7477
551	20241224	103100	7994275100	199400	198900	199400	198800	946
552	20241224	103000	7805865400	198900	198900	198900	198600	116
553	20241224	102900	7782800700	198900	198600	198900	198500	250
554	20241224	102800	7733148700	198600	199000	199000	198500	654
555	20241224	102700	7603139800	199000	199000	199000	198800	175
556	20241224	102600	7568333200	198900	198800	199100	198600	68
557	20241224	102500	7554811600	198800	198900	199100	198600	117
558	20241224	102400	7531549100	199100	199100	199100	198400	578
559	20241224	102300	7416713000	199100	199000	199200	199000	124
560	20241224	102200	7392024400	198900	199000	199200	198500	1188
561	20241224	102100	7155920900	199200	199100	199200	198900	391
562	20241224	102000	7078106300	199100	198900	199100	198900	105
563	20241224	101900	7057206400	198900	199100	199100	198700	41
564	20241224	101800	7049049500	199100	198900	199200	198400	572
565	20241224	101700	6935324800	199000	198700	199000	198500	260
566	20241224	101600	6883630900	199000	199000	199500	198700	1634
567	20241224	101500	6558326200	199000	198300	199000	198200	1596
568	20241224	101400	6241121000	198300	198500	198600	198200	92
569	20241224	101300	6222874900	198500	198300	198500	198200	97
570	20241224	101200	6203627800	198600	198700	198700	198100	281
571	20241224	101100	6147920300	198700	198600	198800	198300	418
572	20241224	101000	6064941800	198600	198300	198600	198100	142
573	20241224	100900	6036771400	198300	198500	198500	198000	534
574	20241224	100800	5930898600	198500	198300	198600	197900	311
575	20241224	100700	5869195500	198300	198400	198500	197800	1092
576	20241224	100600	5652862900	198400	197800	198500	197600	1065
577	20241224	100500	5441923100	197900	198100	198100	197900	145
578	20241224	100400	5413215800	198100	198000	198100	198000	75
579	20241224	100300	5398365200	198000	198300	198300	197600	165
580	20241224	100200	5365688900	198300	198200	198500	197600	775
581	20241224	100100	5212249600	198300	198400	198500	198000	270
582	20241224	100000	5158698600	198400	198200	198400	198200	430
583	20241224	095900	5073416400	198200	197700	198300	197700	528
584	20241224	095800	4968899300	197800	198000	198100	197700	496
585	20241224	095700	4870724800	198000	197500	198000	197300	1819
586	20241224	095600	4510813300	197600	197400	197600	197100	498
587	20241224	095500	4412531200	197400	197500	197500	197400	108
588	20241224	095400	4391206300	197500	197600	197600	197400	102
589	20241224	095300	4371060300	197600	197400	197600	197400	290
590	20241224	095200	4313768500	197500	197000	197500	196900	612
591	20241224	095100	4193082100	197000	196800	197000	196600	289
592	20241224	095000	4136220900	196900	197000	197100	196900	352
593	20241224	094900	4066876600	196800	196800	197000	196700	89
594	20241224	094800	4049358300	196800	196800	197000	196700	252
595	20241224	094700	3999753000	196800	196200	196800	195900	771
596	20241224	094600	3848384500	196200	195900	196200	195600	848
597	20241224	094500	3682280900	195800	195800	195900	195800	54
598	20241224	094400	3671706900	195700	195500	195700	195500	85
599	20241224	094300	3655083800	195500	195400	195500	195400	22
600	20241224	094200	3650783700	195500	195800	195800	195400	55
601	20241224	094100	3640029000	195800	195300	195800	195200	153
602	20241224	094000	3610083300	195300	195800	195800	195300	169
603	20241224	093900	3577069500	195800	195800	195900	195300	534
604	20241224	093800	3472557700	195800	195900	196000	195800	50
605	20241224	093700	3462762700	196000	196200	196200	196000	72
606	20241224	093600	3448650300	195800	195900	196000	195800	131
607	20241224	093500	3422981800	195900	195500	195900	195300	493
608	20241224	093400	3326554300	195500	195700	195700	195500	220
609	20241224	093300	3283524800	195800	195700	195900	195600	80
610	20241224	093200	3267864000	195700	195600	195700	195600	58
611	20241224	093100	3256519000	195600	195700	195700	195500	95
612	20241224	093000	3237936400	195600	195800	196000	195600	357
613	20241224	092900	3168054900	195800	195700	195800	195700	58
614	20241224	092800	3156701200	195800	195800	195800	195700	55
615	20241224	092700	3145935000	195700	195700	195800	195600	175
616	20241224	092600	3111687300	195800	195900	195900	195600	23
617	20241224	092500	3107186200	195500	195600	195800	195500	146
618	20241224	092400	3078636200	195600	195900	196000	195600	171
619	20241224	092300	3045148000	196000	196700	196700	195900	769
620	20241224	092200	2894297200	196600	196400	196800	196400	34
621	20241224	092100	2887613200	196400	196300	197100	196300	425
622	20241224	092000	2803919500	196300	196300	196300	196100	141
623	20241224	091900	2776246600	196300	196200	196300	196100	555
624	20241224	091800	2667384500	196200	196800	196900	196200	523
625	20241224	091700	2564621600	197000	197100	197200	196700	246
626	20241224	091600	2516190900	197200	197100	197200	197000	319
627	20241224	091500	2453317600	197000	196800	197000	196500	353
628	20241224	091400	2383853000	196800	197000	197400	196800	320
629	20241224	091300	2320835600	197500	195900	197500	195900	881
630	20241224	091200	2147297800	195900	196700	196700	195900	269
631	20241224	091100	2094501500	196700	196800	196900	196700	332
632	20241224	091000	2029182000	196800	196000	197100	196000	508
633	20241224	090900	1929225200	196400	196000	196500	195300	1065
634	20241224	090800	1720614300	195900	195600	195900	195600	281
635	20241224	090700	1665620900	195600	195700	195800	195100	817
636	20241224	090600	1505985500	195800	196100	196500	195700	1089
637	20241224	090500	1292523000	196100	197700	197800	196100	1287
638	20241224	090400	1038977400	197700	196200	197800	196000	1373
639	20241224	090300	768655400	195800	196600	196600	195200	1116
640	20241224	090200	549865800	196700	196900	197200	196700	650
641	20241224	090100	421870600	196900	196900	197000	196500	401
642	20241224	090000	343050700	197000	195300	197200	194400	1757