KissMeData/001680/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183500	1567106730	20050	20050	20050	20050	3315
3	20241223	183400	1567106730	20050	20050	20050	20050	0
4	20241223	183300	1567106730	20050	20050	20050	20050	0
5	20241223	183200	1567106730	20050	20050	20050	20050	0
6	20241223	183100	1567106730	20050	20050	20050	20050	0
7	20241223	183000	1567106730	20050	20050	20050	20050	0
8	20241223	182900	1567106730	20050	20050	20050	20050	0
9	20241223	182800	1567106730	20050	20050	20050	20050	0
10	20241223	182700	1567106730	20050	20050	20050	20050	0
11	20241223	182600	1567106730	20050	20050	20050	20050	0
12	20241223	182500	1567106730	20050	20050	20050	20050	0
13	20241223	182400	1567106730	20050	20050	20050	20050	0
14	20241223	182300	1567106730	20050	20050	20050	20050	0
15	20241223	182200	1567106730	20050	20050	20050	20050	0
16	20241223	182100	1567106730	20050	20050	20050	20050	0
17	20241223	182000	1567106730	20050	20050	20050	20050	0
18	20241223	181900	1567106730	20050	20050	20050	20050	0
19	20241223	181800	1567106730	20050	20050	20050	20050	0
20	20241223	181700	1567106730	20050	20050	20050	20050	0
21	20241223	181600	1567106730	20050	20050	20050	20050	0
22	20241223	181500	1567106730	20050	20050	20050	20050	0
23	20241223	181400	1567106730	20050	20050	20050	20050	0
24	20241223	181300	1567106730	20050	20050	20050	20050	0
25	20241223	181200	1567106730	20050	20050	20050	20050	0
26	20241223	181100	1567106730	20050	20050	20050	20050	0
27	20241223	181000	1567106730	20050	20050	20050	20050	0
28	20241223	180900	1567106730	20050	20050	20050	20050	0
29	20241223	180800	1567106730	20050	20050	20050	20050	0
30	20241223	180700	1567106730	20050	20050	20050	20050	0
31	20241223	180600	1567106730	20050	20050	20050	20050	0
32	20241223	180500	1567106730	20050	20050	20050	20050	3315
33	20241223	180400	1567106730	20050	20050	20050	20050	0
34	20241223	180300	1567106730	20050	20050	20050	20050	0
35	20241223	180200	1567106730	20050	20050	20050	20050	0
36	20241223	180100	1567106730	20050	20050	20050	20050	0
37	20241223	180000	1567106730	20050	20050	20050	20050	0
38	20241223	175900	1567106730	20050	20050	20050	20050	0
39	20241223	175800	1567106730	20050	20050	20050	20050	0
40	20241223	175700	1567106730	20050	20050	20050	20050	0
41	20241223	175600	1567106730	20050	20050	20050	20050	0
42	20241223	175500	1567106730	20050	20050	20050	20050	0
43	20241223	175400	1567106730	20050	20050	20050	20050	0
44	20241223	175300	1567106730	20050	20050	20050	20050	0
45	20241223	175200	1567106730	20050	20050	20050	20050	0
46	20241223	175100	1567106730	20050	20050	20050	20050	0
47	20241223	175000	1567106730	20050	20050	20050	20050	0
48	20241223	174900	1567106730	20050	20050	20050	20050	0
49	20241223	174800	1567106730	20050	20050	20050	20050	0
50	20241223	174700	1567106730	20050	20050	20050	20050	0
51	20241223	174600	1567106730	20050	20050	20050	20050	0
52	20241223	174500	1567106730	20050	20050	20050	20050	0
53	20241223	174400	1567106730	20050	20050	20050	20050	0
54	20241223	174300	1567106730	20050	20050	20050	20050	0
55	20241223	174200	1567106730	20050	20050	20050	20050	0
56	20241223	174100	1567106730	20050	20050	20050	20050	0
57	20241223	174000	1567106730	20050	20050	20050	20050	0
58	20241223	173900	1567106730	20050	20050	20050	20050	0
59	20241223	173800	1567106730	20050	20050	20050	20050	0
60	20241223	173700	1567106730	20050	20050	20050	20050	0
61	20241223	173600	1567106730	20050	20050	20050	20050	0
62	20241223	173500	1567106730	20050	20050	20050	20050	3315
63	20241223	173400	1567106730	20050	20050	20050	20050	0
64	20241223	173300	1567106730	20050	20050	20050	20050	0
65	20241223	173200	1567106730	20050	20050	20050	20050	0
66	20241223	173100	1567106730	20050	20050	20050	20050	0
67	20241223	173000	1567106730	20050	20050	20050	20050	0
68	20241223	172900	1567106730	20050	20050	20050	20050	0
69	20241223	172800	1567106730	20050	20050	20050	20050	0
70	20241223	172700	1567106730	20050	20050	20050	20050	0
71	20241223	172600	1567106730	20050	20050	20050	20050	0
72	20241223	172500	1567106730	20050	20050	20050	20050	0
73	20241223	172400	1567106730	20050	20050	20050	20050	0
74	20241223	172300	1567106730	20050	20050	20050	20050	0
75	20241223	172200	1567106730	20050	20050	20050	20050	0
76	20241223	172100	1567106730	20050	20050	20050	20050	0
77	20241223	172000	1567106730	20050	20050	20050	20050	0
78	20241223	171900	1567106730	20050	20050	20050	20050	0
79	20241223	171800	1567106730	20050	20050	20050	20050	0
80	20241223	171700	1567106730	20050	20050	20050	20050	0
81	20241223	171600	1567106730	20050	20050	20050	20050	0
82	20241223	171500	1567106730	20050	20050	20050	20050	0
83	20241223	171400	1567106730	20050	20050	20050	20050	0
84	20241223	171300	1567106730	20050	20050	20050	20050	0
85	20241223	171200	1567106730	20050	20050	20050	20050	0
86	20241223	171100	1567106730	20050	20050	20050	20050	0
87	20241223	171000	1567106730	20050	20050	20050	20050	0
88	20241223	170900	1567106730	20050	20050	20050	20050	0
89	20241223	170800	1567106730	20050	20050	20050	20050	0
90	20241223	170700	1567106730	20050	20050	20050	20050	0
91	20241223	170600	1567106730	20050	20050	20050	20050	0
92	20241223	170500	1567106730	20050	20050	20050	20050	3315
93	20241223	170400	1567106730	20050	20050	20050	20050	0
94	20241223	170300	1567106730	20050	20050	20050	20050	0
95	20241223	170200	1567106730	20050	20050	20050	20050	0
96	20241223	170100	1567106730	20050	20050	20050	20050	0
97	20241223	170000	1567106730	20050	20050	20050	20050	0
98	20241223	165900	1567106730	20050	20050	20050	20050	0
99	20241223	165800	1567106730	20050	20050	20050	20050	0
100	20241223	165700	1567106730	20050	20050	20050	20050	0
101	20241223	165600	1567106730	20050	20050	20050	20050	0
102	20241223	165500	1567106730	20050	20050	20050	20050	0
103	20241223	165400	1567106730	20050	20050	20050	20050	0
104	20241223	165300	1567106730	20050	20050	20050	20050	0
105	20241223	165200	1567106730	20050	20050	20050	20050	0
106	20241223	165100	1567106730	20050	20050	20050	20050	0
107	20241223	165000	1567106730	20050	20050	20050	20050	0
108	20241223	164900	1567106730	20050	20050	20050	20050	0
109	20241223	164800	1567106730	20050	20050	20050	20050	0
110	20241223	164700	1567106730	20050	20050	20050	20050	0
111	20241223	164600	1567106730	20050	20050	20050	20050	0
112	20241223	164500	1567106730	20050	20050	20050	20050	0
113	20241223	164400	1567106730	20050	20050	20050	20050	0
114	20241223	164300	1567106730	20050	20050	20050	20050	0
115	20241223	164200	1567106730	20050	20050	20050	20050	0
116	20241223	164100	1567106730	20050	20050	20050	20050	0
117	20241223	164000	1567106730	20050	20050	20050	20050	0
118	20241223	163900	1567106730	20050	20050	20050	20050	0
119	20241223	163800	1567106730	20050	20050	20050	20050	0
120	20241223	163700	1567106730	20050	20050	20050	20050	0
121	20241223	163600	1567106730	20050	20050	20050	20050	0
122	20241223	163500	1567106730	20050	20050	20050	20050	3315
123	20241223	163400	1567106730	20050	20050	20050	20050	0
124	20241223	163300	1567106730	20050	20050	20050	20050	0
125	20241223	163200	1567106730	20050	20050	20050	20050	0
126	20241223	163100	1567106730	20050	20050	20050	20050	0
127	20241223	163000	1567106730	20050	20050	20050	20050	0
128	20241223	162900	1567106730	20050	20050	20050	20050	0
129	20241223	162800	1567106730	20050	20050	20050	20050	0
130	20241223	162700	1567106730	20050	20050	20050	20050	0
131	20241223	162600	1567106730	20050	20050	20050	20050	0
132	20241223	162500	1567106730	20050	20050	20050	20050	0
133	20241223	162400	1567106730	20050	20050	20050	20050	0
134	20241223	162300	1567106730	20050	20050	20050	20050	0
135	20241223	162200	1567106730	20050	20050	20050	20050	0
136	20241223	162100	1567106730	20050	20050	20050	20050	0
137	20241223	162000	1567106730	20050	20050	20050	20050	0
138	20241223	161900	1567106730	20050	20050	20050	20050	0
139	20241223	161800	1567106730	20050	20050	20050	20050	0
140	20241223	161700	1567106730	20050	20050	20050	20050	0
141	20241223	161600	1567106730	20050	20050	20050	20050	0
142	20241223	161500	1567106730	20050	20050	20050	20050	0
143	20241223	161400	1567106730	20050	20050	20050	20050	0
144	20241223	161300	1567106730	20050	20050	20050	20050	0
145	20241223	161200	1567106730	20050	20050	20050	20050	0
146	20241223	161100	1567106730	20050	20050	20050	20050	0
147	20241223	161000	1567106730	20050	20050	20050	20050	0
148	20241223	160900	1567106730	20050	20050	20050	20050	0
149	20241223	160800	1567106730	20050	20050	20050	20050	0
150	20241223	160700	1567106730	20050	20050	20050	20050	0
151	20241223	160600	1567106730	20050	20050	20050	20050	0
152	20241223	160500	1567106730	20050	20050	20050	20050	3315
153	20241223	160400	1567106730	20050	20050	20050	20050	0
154	20241223	160300	1567106730	20050	20050	20050	20050	0
155	20241223	160200	1567106730	20050	20050	20050	20050	0
156	20241223	160100	1567106730	20050	20050	20050	20050	0
157	20241223	160000	1567106730	20050	20050	20050	20050	0
158	20241223	155900	1567106730	20050	20050	20050	20050	0
159	20241223	155800	1567106730	20050	20050	20050	20050	0
160	20241223	155700	1567106730	20050	20050	20050	20050	0
161	20241223	155600	1567106730	20050	20050	20050	20050	0
162	20241223	155500	1567106730	20050	20050	20050	20050	0
163	20241223	155400	1567106730	20050	20050	20050	20050	0
164	20241223	155300	1567106730	20050	20050	20050	20050	0
165	20241223	155200	1567106730	20050	20050	20050	20050	0
166	20241223	155100	1567106730	20050	20050	20050	20050	0
167	20241223	155000	1567106730	20050	20050	20050	20050	0
168	20241223	154900	1567106730	20050	20050	20050	20050	0
169	20241223	154800	1567106730	20050	20050	20050	20050	0
170	20241223	154700	1567106730	20050	20050	20050	20050	0
171	20241223	154600	1567106730	20050	20050	20050	20050	0
172	20241223	154500	1567106730	20050	20050	20050	20050	0
173	20241223	154400	1567106730	20050	20050	20050	20050	0
174	20241223	154300	1567106730	20050	20050	20050	20050	0
175	20241223	154200	1567106730	20050	20050	20050	20050	0
176	20241223	154100	1567106730	20050	20050	20050	20050	0
177	20241223	154000	1567106730	20050	20050	20050	20050	0
178	20241223	153900	1567106730	20050	20050	20050	20050	0
179	20241223	153800	1567106730	20050	20050	20050	20050	0
180	20241223	153700	1567106730	20050	20050	20050	20050	0
181	20241223	153600	1567106730	20050	20050	20050	20050	0
182	20241223	153500	1567106730	20050	20050	20050	20050	3315
183	20241223	153400	1567106730	20050	20050	20050	20050	0
184	20241223	153300	1567106730	20050	20050	20050	20050	0
185	20241223	153200	1567106730	20050	20050	20050	20050	0
186	20241223	153100	1567106730	20050	20050	20050	20050	0
187	20241223	153000	1567106730	20050	20050	20050	20050	3315
188	20241223	152900	1500640980	20050	20050	20050	20050	0
189	20241223	152800	1500640980	20050	20050	20050	20050	0
190	20241223	152700	1500640980	20050	20050	20050	20050	0
191	20241223	152600	1500640980	20050	20050	20050	20050	0
192	20241223	152500	1500640980	20050	20050	20050	20050	0
193	20241223	152400	1500640980	20050	20050	20050	20050	0
194	20241223	152300	1500640980	20050	20050	20050	20050	0
195	20241223	152200	1500640980	20050	20050	20050	20050	0
196	20241223	152100	1500640980	20050	20050	20050	20050	0
197	20241223	152000	1500640980	20050	20050	20050	20050	0
198	20241223	151900	1500640980	20050	20000	20050	20000	153
199	20241223	151800	1497579930	20000	20000	20050	20000	18
200	20241223	151700	1497219330	20000	20000	20000	20000	133
201	20241223	151600	1494559330	20000	20000	20000	20000	108
202	20241223	151500	1492399330	20000	20000	20050	20000	29
203	20241223	151400	1491818780	20000	20000	20000	20000	2
204	20241223	151300	1491778780	20000	20000	20050	20000	7
205	20241223	151200	1491638730	20000	20050	20050	20000	121
206	20241223	151100	1489215680	20000	20000	20050	20000	21
207	20241223	151000	1488795630	20000	20000	20050	20000	354
208	20241223	150900	1481713130	20000	20000	20050	20000	24
209	20241223	150800	1481233080	20000	20050	20050	20000	29
210	20241223	150700	1480653030	20000	20000	20000	19990	3093
211	20241223	150600	1418793180	20050	20000	20050	20000	3
212	20241223	150500	1418733130	20000	20000	20050	20000	64
213	20241223	150400	1417450580	20000	20050	20050	20000	108
214	20241223	150300	1415285580	20000	20000	20050	20000	5
215	20241223	150200	1415185530	20000	20000	20050	20000	5
216	20241223	150100	1415085480	20000	20050	20050	20000	5
217	20241223	150000	1414985430	20000	19990	20050	19990	43
218	20241223	145900	1414125450	19990	20000	20050	19990	4036
219	20241223	145800	1333405680	20050	20000	20050	19990	676
220	20241223	145700	1319879180	20000	20000	20000	19990	464
221	20241223	145600	1310599600	20050	20100	20100	20000	1569
222	20241223	145500	1279141550	20050	20050	20050	20050	47
223	20241223	145400	1278199200	20100	20050	20100	20050	94
224	20241223	145300	1276313150	20050	20050	20100	20050	151
225	20241223	145200	1273285550	20050	20050	20100	20050	216
226	20241223	145100	1268954700	20050	20050	20050	20050	295
227	20241223	145000	1263039950	20100	20050	20100	20050	870
228	20241223	144900	1245554350	20050	20100	20100	20050	139
229	20241223	144800	1242767350	20050	20100	20100	20050	163
230	20241223	144700	1239499150	20050	20050	20050	20050	52
231	20241223	144600	1238456550	20050	20050	20050	20050	51
232	20241223	144500	1237434000	20050	20050	20100	20000	188
233	20241223	144400	1233665250	20050	20000	20050	20000	91
234	20241223	144300	1231841350	20050	20000	20050	20000	104
235	20241223	144200	1229758600	20000	20050	20100	20000	24
236	20241223	144100	1229277400	20050	20050	20050	20050	717
237	20241223	144000	1214901550	20050	20050	20050	20000	73
238	20241223	143900	1213440050	20000	20000	20050	20000	15
239	20241223	143800	1213140000	20000	20050	20050	20000	15
240	20241223	143700	1212839950	20000	20000	20050	20000	42
241	20241223	143600	1211999850	20000	20000	20000	20000	111
242	20241223	143500	1209779850	20000	20050	20050	20000	13
243	20241223	143400	1209519800	20000	20000	20050	20000	94
244	20241223	143300	1207637250	20050	20000	20050	20000	76
245	20241223	143200	1206114150	20000	20050	20050	20000	47
246	20241223	143100	1205173850	20050	20050	20050	20000	31
247	20241223	143000	1204553000	20050	20050	20050	20000	886
248	20241223	142900	1186789300	20000	20050	20050	20000	31
249	20241223	142800	1186169250	20000	20000	20050	20000	34
250	20241223	142700	1185488750	20000	20050	20050	20000	24
251	20241223	142600	1185008350	20050	20050	20050	20000	46
252	20241223	142500	1184087950	20050	20000	20050	20000	12
253	20241223	142400	1183847900	20050	20000	20050	20000	21
254	20241223	142300	1183427450	20000	20000	20050	20000	49
255	20241223	142200	1182447100	20050	20050	20050	20000	11
256	20241223	142100	1182226700	20000	20000	20050	20000	45
257	20241223	142000	1181326650	20050	20000	20050	20000	37
258	20241223	141900	1180586200	20000	20050	20050	20000	139
259	20241223	141800	1177800550	20000	20050	20050	20000	118
260	20241223	141700	1175437650	19990	20000	20000	19990	29
261	20241223	141600	1174857660	20050	20000	20050	19990	868
262	20241223	141500	1157455020	20050	19990	20050	19990	45
263	20241223	141400	1156555080	19990	20000	20050	19990	455
264	20241223	141300	1147457620	20000	20000	20000	20000	26
265	20241223	141200	1146937620	20050	20000	20050	19990	104
266	20241223	141100	1144854680	20000	20050	20100	20000	98
267	20241223	141000	1142889930	20050	20100	20100	20050	21
268	20241223	140900	1142468480	20050	20000	20050	20000	696
269	20241223	140800	1128514780	20000	20050	20050	20000	17
270	20241223	140700	1128174380	20000	20000	20050	20000	1434
271	20241223	140600	1099478280	20050	20000	20050	20000	206
272	20241223	140500	1095357880	20050	20000	20050	20000	13
273	20241223	140400	1095097830	20050	20000	20050	20000	50
274	20241223	140300	1094097430	20000	20000	20050	20000	22
275	20241223	140200	1093657030	20000	20000	20050	20000	27
276	20241223	140100	1093116580	20000	20050	20050	20000	43
277	20241223	140000	1092256130	20000	19990	20050	19990	26
278	20241223	135900	1091736160	20000	20000	20050	20000	54
279	20241223	135800	1090655710	20000	20000	20050	20000	67
280	20241223	135700	1089315260	20000	20000	20050	20000	48
281	20241223	135600	1088354910	20050	20000	20050	19990	62
282	20241223	135500	1087114980	20000	20050	20050	19990	51
283	20241223	135400	1086095100	20000	20000	20050	19990	158
284	20241223	135300	1082934800	19990	20000	20050	19990	192
285	20241223	135200	1079094590	20000	20000	20050	19990	98
286	20241223	135100	1077134580	20000	20000	20050	19990	41
287	20241223	135000	1076314310	20000	20000	20000	19990	83
288	20241223	134900	1074654440	19990	20050	20050	19990	48
289	20241223	134800	1073694110	19990	20000	20050	19990	60
290	20241223	134700	1072494300	20050	20000	20050	20000	109
291	20241223	134600	1070311400	20050	20000	20050	20000	43
292	20241223	134500	1069451000	20000	20050	20050	20000	37
293	20241223	134400	1068710600	20000	19990	20050	19990	1026
294	20241223	134300	1048168170	20000	19990	20000	19990	17
295	20241223	134200	1047828260	19990	19990	20000	19990	95
296	20241223	134100	1045928610	19990	19990	20050	19990	97
297	20241223	134000	1043986260	20000	20000	20000	19990	214
298	20241223	133900	1039706380	19990	19990	20000	19990	82
299	20241223	133800	1038067120	19990	20050	20050	19990	33
300	20241223	133700	1037406700	20000	20000	20050	20000	42
301	20241223	133600	1036566350	20050	20000	20050	20000	83
302	20241223	133500	1034906300	20050	20000	20050	20000	49
303	20241223	133400	1033925950	20000	19990	20050	19990	37
304	20241223	133300	1033185530	20000	20000	20050	19990	323
305	20241223	133200	1026725160	20000	20050	20050	20000	38
306	20241223	133100	1025964710	20000	20000	20000	20000	37
307	20241223	133000	1025224710	20000	20000	20050	20000	79
308	20241223	132900	1023644310	20000	20000	20050	20000	37
309	20241223	132800	1022903910	20000	20000	20050	19980	108
310	20241223	132700	1020742790	20000	20000	20000	20000	33
311	20241223	132600	1020082790	20000	20000	20100	19970	831
312	20241223	132500	1003447250	20000	20000	20050	20000	64
313	20241223	132400	1002166800	20000	20000	20050	20000	35
314	20241223	132300	1001466400	20000	20000	20050	20000	33
315	20241223	132200	1000806350	20000	20000	20050	20000	1535
316	20241223	132100	970039450	20000	20000	20050	20000	84
317	20241223	132000	968359000	20000	20050	20050	20000	285
318	20241223	131900	962658600	20000	20050	20050	20000	34
319	20241223	131800	961978550	20000	20000	20050	20000	26
320	20241223	131700	961458150	20000	20000	20050	20000	50
321	20241223	131600	960457800	20050	20000	20050	20000	23
322	20241223	131500	959997400	20050	20000	20050	20000	72
323	20241223	131400	958557350	20050	20000	20050	19990	80
324	20241223	131300	956956980	19990	20000	20050	19970	505
325	20241223	131200	946862840	20000	19980	20050	19980	2099
326	20241223	131100	904896780	19980	19960	19990	19960	1086
327	20241223	131000	883201620	19960	19960	19970	19960	23
328	20241223	130900	882742460	19960	19970	19970	19960	82
329	20241223	130800	881105660	19960	19970	19970	19960	50
330	20241223	130700	880107580	19960	19960	19960	19960	13
331	20241223	130600	879848100	19970	19960	19970	19960	22
332	20241223	130500	879408900	19960	19960	19970	19960	150
333	20241223	130400	876414810	19970	19970	19970	19970	7
334	20241223	130300	876275020	19960	19970	19970	19960	51
335	20241223	130200	875256990	19960	19960	19960	19960	11
336	20241223	130100	875037430	19960	19960	19970	19960	20
337	20241223	130000	874638150	19960	19970	19970	19960	47
338	20241223	125900	873699960	19960	19970	19970	19960	22
339	20241223	125800	873260760	19960	19960	19960	19960	15
340	20241223	125700	872961360	19970	19970	19970	19960	36
341	20241223	125600	872242710	19970	19970	19980	19970	31
342	20241223	125500	871623550	19980	19980	19980	19980	8
343	20241223	125400	871463710	19980	19980	19980	19970	240
344	20241223	125300	866668710	19980	19970	19990	19970	209
345	20241223	125200	862492830	19960	19970	19970	19960	45
346	20241223	125100	861594190	19980	19990	19990	19980	54
347	20241223	125000	860514900	19990	19960	19990	19960	109
348	20241223	124900	858336940	19960	19980	19980	19960	22
349	20241223	124800	857897690	19980	19950	19990	19950	380
350	20241223	124700	850307920	19950	19960	19960	19950	21
351	20241223	124600	849888900	19950	19950	19950	19950	42
352	20241223	124500	849051000	19960	19960	19960	19960	8
353	20241223	124400	848891320	19970	19960	19970	19960	63
354	20241223	124300	847633760	19960	19970	19970	19960	35
355	20241223	124200	846935090	19960	19960	19960	19960	17
356	20241223	124100	846595770	19960	19960	19970	19960	23
357	20241223	124000	846136610	19970	19970	19980	19970	40
358	20241223	123900	845337740	19970	19980	19980	19970	21
359	20241223	123800	844918280	19970	19970	19970	19960	50
360	20241223	123700	843919900	19970	19960	19970	19960	9
361	20241223	123600	843740190	19980	19970	19980	19960	93
362	20241223	123500	841883550	19970	19980	19980	19970	56
363	20241223	123400	840765050	19970	19970	19970	19970	12
364	20241223	123300	840525410	19980	19970	19980	19970	19
365	20241223	123200	840145910	19970	19980	19980	19970	30
366	20241223	123100	839546550	19980	19970	19990	19970	217
367	20241223	123000	835211840	19970	19980	19980	19970	496
368	20241223	122900	825304010	19970	19970	19970	19970	26
369	20241223	122800	824784790	19970	19980	19980	19970	21
370	20241223	122700	824365330	19970	19980	19980	19970	19
371	20241223	122600	823985830	19970	19970	19980	19970	53
372	20241223	122500	822927340	19970	19980	19980	19970	12
373	20241223	122400	822687590	19990	19980	19990	19980	86
374	20241223	122300	820968830	19980	19970	19990	19970	34
375	20241223	122200	820289560	19970	19980	19980	19970	10
376	20241223	122100	820089780	19980	19980	19980	19970	198
377	20241223	122000	816134800	19980	19990	19990	19980	35
378	20241223	121900	815435270	19990	19990	20000	19990	21
379	20241223	121800	815015400	19990	19990	19990	19980	72
380	20241223	121700	813576550	19980	19980	19990	19980	19
381	20241223	121600	813196880	19990	19980	19990	19980	23
382	20241223	121500	812737260	19990	19990	20000	19990	27
383	20241223	121400	812197460	19990	20000	20000	19990	20
384	20241223	121300	811797590	19990	19980	19990	19980	64
385	20241223	121200	810518650	19990	19990	20000	19980	209
386	20241223	121100	806338780	19990	19980	20000	19980	250
387	20241223	121000	801343350	19970	19980	19990	19970	154
388	20241223	120900	798267560	20000	19970	20000	19970	74
389	20241223	120800	796788760	19970	19980	19980	19970	10
390	20241223	120700	796588990	19970	19980	19980	19970	38
391	20241223	120600	795830060	19990	20000	20000	19990	10
392	20241223	120500	795630080	19990	19990	20000	19980	276
393	20241223	120400	790112460	20000	19990	20000	19990	300
394	20241223	120300	784112900	19990	19980	20000	19980	63
395	20241223	120200	782853500	19980	19980	19980	19980	13
396	20241223	120100	782593760	19990	20000	20000	19990	45
397	20241223	120000	781694140	20000	19990	20000	19990	168
398	20241223	115900	778335140	19990	19940	19990	19940	231
399	20241223	115800	773725080	19930	19940	19940	19930	24
400	20241223	115700	773246690	19950	19950	19950	19950	9
401	20241223	115600	773067140	19940	19940	19940	19940	43
402	20241223	115500	772209720	19950	19940	19950	19930	22
403	20241223	115400	771770980	19940	19940	19940	19940	13
404	20241223	115300	771511760	19930	19950	19950	19930	45
405	20241223	115200	770614510	19940	19950	19950	19940	13
406	20241223	115100	770355280	19950	19940	19950	19940	20
407	20241223	115000	769956410	19940	19930	19950	19930	106
408	20241223	114900	767842710	19930	19940	19940	19930	21
409	20241223	114800	767424110	19930	19930	19930	19930	13
410	20241223	114700	767165020	19950	19940	19950	19940	11
411	20241223	114600	766945610	19940	19950	19950	19940	20
412	20241223	114500	766546730	19940	19930	19940	19930	15
413	20241223	114400	766247640	19940	19930	19940	19930	121
414	20241223	114300	763835060	19940	19930	19940	19930	172
415	20241223	114200	760405520	19930	19930	19940	19930	53
416	20241223	114100	759349160	19940	19930	19940	19930	29
417	20241223	114000	758771120	19930	19930	19930	19930	0
418	20241223	113900	758771120	19930	19930	19940	19930	58
419	20241223	113800	757615090	19950	19940	19950	19940	125
420	20241223	113700	755122340	19950	19950	19950	19950	9
421	20241223	113600	754942790	19940	19980	19980	19930	478
422	20241223	113500	745409110	19950	19980	19990	19940	1306
423	20241223	113400	719318760	19970	19930	19970	19920	517
424	20241223	113300	709008830	19930	19930	19940	19930	212
425	20241223	113200	704783590	19920	19940	19940	19920	18
426	20241223	113100	704424890	19930	19960	19980	19930	106
427	20241223	113000	702309610	19950	19920	19970	19920	62
428	20241223	112900	701073440	19940	19920	19970	19920	104
429	20241223	112800	698999150	19920	19940	19940	19920	87
430	20241223	112700	697265350	19930	19930	19930	19930	11
431	20241223	112600	697046120	19940	19940	19940	19930	10
432	20241223	112500	696846730	19930	19940	19940	19930	60
433	20241223	112400	695650860	19930	19930	19940	19930	27
434	20241223	112300	695112670	19930	19940	19940	19930	113
435	20241223	112200	692859590	19940	19950	19950	19940	45
436	20241223	112100	691962210	19950	19940	19950	19940	19
437	20241223	112000	691583280	19940	19940	19950	19940	113
438	20241223	111900	689329980	19950	19940	19950	19940	29
439	20241223	111800	688751690	19950	19950	19950	19950	9
440	20241223	111700	688572140	19950	19970	19970	19950	585
441	20241223	111600	676899590	19990	19980	19990	19980	262
442	20241223	111500	671664720	19990	19950	19990	19950	53
443	20241223	111400	670606600	19950	19980	19980	19950	309
444	20241223	111300	664441460	19990	19980	19990	19980	22
445	20241223	111200	664001820	19980	19960	19980	19960	42
446	20241223	111100	663163150	19960	19950	19960	19950	55
447	20241223	111000	662065630	19950	19970	19970	19940	301
448	20241223	110900	656056470	19980	20000	20050	19980	168
449	20241223	110800	652697720	20000	20000	20000	19990	153
450	20241223	110700	649637740	19990	19990	19990	19980	83
451	20241223	110600	647978590	20000	19990	20000	19980	65
452	20241223	110500	646679300	20000	19990	20050	19980	25
453	20241223	110400	646179140	20000	20000	20050	19980	259
454	20241223	110300	641001120	20000	20000	20050	20000	22
455	20241223	110200	640560770	20000	20000	20000	20000	5
456	20241223	110100	640460770	20050	20000	20050	20000	10
457	20241223	110000	640260370	20000	20050	20050	20000	12
458	20241223	105900	640019870	20050	20050	20050	19990	866
459	20241223	105800	622656800	20050	20000	20050	20000	36
460	20241223	105700	621936750	20000	20000	20050	20000	401
461	20241223	105600	613916300	20000	20050	20050	20000	257
462	20241223	105500	608775900	20000	20000	20050	20000	334
463	20241223	105400	602094900	20000	20050	20050	20000	197
464	20241223	105300	598154800	20050	20000	20050	19990	466
465	20241223	105200	588834390	19990	20000	20000	19980	11
466	20241223	105100	588614440	19980	20000	20000	19980	118
467	20241223	105000	586256410	20000	20000	20000	20000	12
468	20241223	104900	586016410	20000	19980	20000	19980	47
469	20241223	104800	585077250	19990	19990	19990	19990	11
470	20241223	104700	584857360	19990	20000	20000	19990	21
471	20241223	104600	584437380	20000	20000	20000	20000	5
472	20241223	104500	584337380	19980	19990	20000	19980	124
473	20241223	104400	581857460	19990	20050	20050	19990	484
474	20241223	104300	572177420	20000	20050	20050	20000	14
475	20241223	104200	571896820	20000	19980	20050	19970	922
476	20241223	104100	553460450	19980	19990	19990	19970	55
477	20241223	104000	552361110	19990	19990	19990	19980	56
478	20241223	103900	551242030	19980	19980	19990	19970	573
479	20241223	103800	539789660	19980	19960	19980	19960	542
480	20241223	103700	528965140	19970	19970	19970	19970	19
481	20241223	103600	528585710	19970	19970	19970	19960	728
482	20241223	103500	514047840	19970	19970	19970	19970	28
483	20241223	103400	513488680	19970	19970	19970	19960	17
484	20241223	103300	513149230	19960	19980	19980	19940	649
485	20241223	103200	500189320	19990	19940	19990	19930	1631
486	20241223	103100	467645500	19940	19900	19940	19900	748
487	20241223	103000	452748120	19900	19900	19900	19900	17
488	20241223	102900	452409820	19900	19900	19910	19890	750
489	20241223	102800	437485310	19900	19880	19900	19870	971
490	20241223	102700	418174770	19880	19860	19880	19850	185
491	20241223	102600	414500510	19880	19880	19880	19860	69
492	20241223	102500	413129660	19860	19850	19870	19850	68
493	20241223	102400	411779830	19860	19880	19880	19860	13
494	20241223	102300	411521470	19860	19850	19890	19850	297
495	20241223	102200	405625640	19850	19850	19850	19830	13
496	20241223	102100	405367670	19840	19870	19890	19840	917
497	20241223	102000	387165380	19880	19880	19880	19870	815
498	20241223	101900	370970180	19870	19870	19880	19860	321
499	20241223	101800	364591850	19870	19880	19880	19870	55
500	20241223	101700	363498910	19880	19880	19880	19880	101
501	20241223	101600	361491030	19880	19880	19880	19870	115
502	20241223	101500	359205840	19870	19860	19870	19860	8
503	20241223	101400	359046900	19870	19870	19870	19870	9
504	20241223	101300	358868070	19870	19870	19870	19860	457
505	20241223	101200	349791980	19870	19880	19880	19860	19
506	20241223	101100	349414450	19870	19870	19880	19870	168
507	20241223	101000	346076210	19870	19840	19880	19840	652
508	20241223	100900	333124650	19820	19840	19840	19820	176
509	20241223	100800	329636310	19840	19820	19850	19820	585
510	20241223	100700	318028530	19800	19790	19810	19790	444
511	20241223	100600	309238250	19790	19790	19790	19790	2
512	20241223	100500	309198670	19780	19790	19790	19780	3
513	20241223	100400	309139320	19780	19790	19790	19780	2
514	20241223	100300	309099750	19780	19790	19790	19780	26
515	20241223	100200	308585360	19790	19780	19790	19780	3
516	20241223	100100	308526000	19780	19790	19790	19780	49
517	20241223	100000	307556320	19790	19780	19790	19780	2
518	20241223	095900	307516750	19780	19780	19790	19780	26
519	20241223	095800	307002450	19800	19790	19800	19790	187
520	20241223	095700	303301710	19790	19780	19790	19780	54
521	20241223	095600	302233580	19780	19780	19780	19780	7
522	20241223	095500	302095120	19760	19770	19770	19760	239
523	20241223	095400	297372460	19780	19780	19780	19780	1
524	20241223	095300	297352680	19780	19790	19790	19780	13
525	20241223	095200	297095420	19790	19790	19790	19780	69
526	20241223	095100	295729920	19780	19770	19780	19770	14
527	20241223	095000	295453090	19760	19750	19770	19750	87
528	20241223	094900	293734210	19750	19750	19750	19750	16
529	20241223	094800	293418210	19750	19750	19750	19720	56
530	20241223	094700	292313530	19740	19740	19740	19740	39
531	20241223	094600	291543670	19740	19740	19740	19730	10
532	20241223	094500	291346280	19740	19710	19740	19700	32
533	20241223	094400	290715300	19690	19760	19760	19690	1345
534	20241223	094300	264193870	19760	19750	19760	19750	10
535	20241223	094200	263996360	19750	19770	19770	19750	85
536	20241223	094100	262315950	19760	19770	19770	19760	4
537	20241223	094000	262236880	19770	19780	19780	19760	118
538	20241223	093900	259904730	19780	19740	19780	19740	966
539	20241223	093800	240806420	19730	19730	19740	19730	230
540	20241223	093700	236267380	19730	19730	19730	19730	22
541	20241223	093600	235833320	19730	19730	19730	19730	12
542	20241223	093500	235596560	19730	19730	19730	19730	1
543	20241223	093400	235576830	19730	19720	19730	19710	125
544	20241223	093300	233112880	19730	19730	19730	19730	48
545	20241223	093200	232165840	19730	19730	19730	19720	3
546	20241223	093100	232106660	19730	19730	19730	19730	1
547	20241223	093000	232086930	19730	19730	19730	19730	28
548	20241223	092900	231534490	19730	19730	19730	19730	3
549	20241223	092800	231475300	19710	19710	19710	19710	268
550	20241223	092700	226193020	19710	19710	19720	19710	13
551	20241223	092600	225936780	19700	19720	19720	19700	132
552	20241223	092500	223336350	19700	19740	19740	19690	1186
553	20241223	092400	199968230	19730	19730	19730	19710	108
554	20241223	092300	197838690	19730	19730	19730	19730	21
555	20241223	092200	197424360	19730	19730	19730	19730	3
556	20241223	092100	197365170	19730	19730	19730	19730	34
557	20241223	092000	196694350	19730	19730	19730	19710	274
558	20241223	091900	191289530	19730	19720	19730	19720	5
559	20241223	091800	191190920	19730	19710	19730	19700	21
560	20241223	091700	190777000	19710	19720	19730	19710	218
561	20241223	091600	186478300	19730	19730	19730	19730	34
562	20241223	091500	185807480	19720	19760	19760	19720	146
563	20241223	091400	182927070	19760	19780	19780	19760	50
564	20241223	091300	181938150	19780	19780	19780	19780	11
565	20241223	091200	181720570	19770	19790	19790	19770	3
566	20241223	091100	181661240	19690	19700	19700	19690	118
567	20241223	091000	179337220	19680	19680	19680	19670	323
568	20241223	090900	172980590	19680	19810	19810	19680	935
569	20241223	090800	154574920	19700	19710	19880	19700	671
570	20241223	090700	141343600	19700	19720	19720	19700	58
571	20241223	090600	140200800	19730	19690	19760	19690	534
572	20241223	090500	129676570	19670	19650	19680	19640	124
573	20241223	090400	127240550	19640	19760	19760	19640	4730
574	20241223	090300	34133050	19760	19750	19760	19750	82
575	20241223	090200	32513540	19750	19790	19790	19750	351
576	20241223	090100	25575510	19790	19800	19830	19790	304
577	20241223	090000	19553960	19800	19750	19800	19750	989