KissMeData/001940/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183600	434196600	19960	19960	19960	19960	113
3	20241230	183500	434196600	19960	19960	19960	19960	0
4	20241230	183400	434196600	19960	19960	19960	19960	0
5	20241230	183300	434196600	19960	19960	19960	19960	0
6	20241230	183200	434196600	19960	19960	19960	19960	0
7	20241230	183100	434196600	19960	19960	19960	19960	0
8	20241230	183000	434196600	19960	19960	19960	19960	0
9	20241230	182900	434196600	19960	19960	19960	19960	0
10	20241230	182800	434196600	19960	19960	19960	19960	0
11	20241230	182700	434196600	19960	19960	19960	19960	0
12	20241230	182600	434196600	19960	19960	19960	19960	0
13	20241230	182500	434196600	19960	19960	19960	19960	0
14	20241230	182400	434196600	19960	19960	19960	19960	0
15	20241230	182300	434196600	19960	19960	19960	19960	0
16	20241230	182200	434196600	19960	19960	19960	19960	0
17	20241230	182100	434196600	19960	19960	19960	19960	0
18	20241230	182000	434196600	19960	19960	19960	19960	0
19	20241230	181900	434196600	19960	19960	19960	19960	0
20	20241230	181800	434196600	19960	19960	19960	19960	0
21	20241230	181700	434196600	19960	19960	19960	19960	0
22	20241230	181600	434196600	19960	19960	19960	19960	0
23	20241230	181500	434196600	19960	19960	19960	19960	0
24	20241230	181400	434196600	19960	19960	19960	19960	0
25	20241230	181300	434196600	19960	19960	19960	19960	0
26	20241230	181200	434196600	19960	19960	19960	19960	0
27	20241230	181100	434196600	19960	19960	19960	19960	0
28	20241230	181000	434196600	19960	19960	19960	19960	0
29	20241230	180900	434196600	19960	19960	19960	19960	0
30	20241230	180800	434196600	19960	19960	19960	19960	0
31	20241230	180700	434196600	19960	19960	19960	19960	0
32	20241230	180600	434196600	19960	19960	19960	19960	113
33	20241230	180500	434196600	19960	19960	19960	19960	0
34	20241230	180400	434196600	19960	19960	19960	19960	0
35	20241230	180300	434196600	19960	19960	19960	19960	0
36	20241230	180200	434196600	19960	19960	19960	19960	0
37	20241230	180100	434196600	19960	19960	19960	19960	0
38	20241230	180000	434196600	19960	19960	19960	19960	0
39	20241230	175900	434196600	19960	19960	19960	19960	0
40	20241230	175800	434196600	19960	19960	19960	19960	0
41	20241230	175700	434196600	19960	19960	19960	19960	0
42	20241230	175600	434196600	19960	19960	19960	19960	0
43	20241230	175500	434196600	19960	19960	19960	19960	0
44	20241230	175400	434196600	19960	19960	19960	19960	0
45	20241230	175300	434196600	19960	19960	19960	19960	0
46	20241230	175200	434196600	19960	19960	19960	19960	0
47	20241230	175100	434196600	19960	19960	19960	19960	0
48	20241230	175000	434196600	19960	19960	19960	19960	0
49	20241230	174900	434196600	19960	19960	19960	19960	0
50	20241230	174800	434196600	19960	19960	19960	19960	0
51	20241230	174700	434196600	19960	19960	19960	19960	0
52	20241230	174600	434196600	19960	19960	19960	19960	0
53	20241230	174500	434196600	19960	19960	19960	19960	0
54	20241230	174400	434196600	19960	19960	19960	19960	0
55	20241230	174300	434196600	19960	19960	19960	19960	0
56	20241230	174200	434196600	19960	19960	19960	19960	0
57	20241230	174100	434196600	19960	19960	19960	19960	0
58	20241230	174000	434196600	19960	19960	19960	19960	0
59	20241230	173900	434196600	19960	19960	19960	19960	0
60	20241230	173800	434196600	19960	19960	19960	19960	0
61	20241230	173700	434196600	19960	19960	19960	19960	0
62	20241230	173600	434196600	19960	19960	19960	19960	113
63	20241230	173500	434196600	19960	19960	19960	19960	0
64	20241230	173400	434196600	19960	19960	19960	19960	0
65	20241230	173300	434196600	19960	19960	19960	19960	0
66	20241230	173200	434196600	19960	19960	19960	19960	0
67	20241230	173100	434196600	19960	19960	19960	19960	0
68	20241230	173000	434196600	19960	19960	19960	19960	0
69	20241230	172900	434196600	19960	19960	19960	19960	0
70	20241230	172800	434196600	19960	19960	19960	19960	0
71	20241230	172700	434196600	19960	19960	19960	19960	0
72	20241230	172600	434196600	19960	19960	19960	19960	0
73	20241230	172500	434196600	19960	19960	19960	19960	0
74	20241230	172400	434196600	19960	19960	19960	19960	0
75	20241230	172300	434196600	19960	19960	19960	19960	0
76	20241230	172200	434196600	19960	19960	19960	19960	0
77	20241230	172100	434196600	19960	19960	19960	19960	0
78	20241230	172000	434196600	19960	19960	19960	19960	0
79	20241230	171900	434196600	19960	19960	19960	19960	0
80	20241230	171800	434196600	19960	19960	19960	19960	0
81	20241230	171700	434196600	19960	19960	19960	19960	0
82	20241230	171600	434196600	19960	19960	19960	19960	0
83	20241230	171500	434196600	19960	19960	19960	19960	0
84	20241230	171400	434196600	19960	19960	19960	19960	0
85	20241230	171300	434196600	19960	19960	19960	19960	0
86	20241230	171200	434196600	19960	19960	19960	19960	0
87	20241230	171100	434196600	19960	19960	19960	19960	0
88	20241230	171000	434196600	19960	19960	19960	19960	0
89	20241230	170900	434196600	19960	19960	19960	19960	0
90	20241230	170800	434196600	19960	19960	19960	19960	0
91	20241230	170700	434196600	19960	19960	19960	19960	0
92	20241230	170600	434196600	19960	19960	19960	19960	113
93	20241230	170500	434196600	19960	19960	19960	19960	0
94	20241230	170400	434196600	19960	19960	19960	19960	0
95	20241230	170300	434196600	19960	19960	19960	19960	0
96	20241230	170200	434196600	19960	19960	19960	19960	0
97	20241230	170100	434196600	19960	19960	19960	19960	0
98	20241230	170000	434196600	19960	19960	19960	19960	0
99	20241230	165900	434196600	19960	19960	19960	19960	0
100	20241230	165800	434196600	19960	19960	19960	19960	0
101	20241230	165700	434196600	19960	19960	19960	19960	0
102	20241230	165600	434196600	19960	19960	19960	19960	0
103	20241230	165500	434196600	19960	19960	19960	19960	0
104	20241230	165400	434196600	19960	19960	19960	19960	0
105	20241230	165300	434196600	19960	19960	19960	19960	0
106	20241230	165200	434196600	19960	19960	19960	19960	0
107	20241230	165100	434196600	19960	19960	19960	19960	0
108	20241230	165000	434196600	19960	19960	19960	19960	0
109	20241230	164900	434196600	19960	19960	19960	19960	0
110	20241230	164800	434196600	19960	19960	19960	19960	0
111	20241230	164700	434196600	19960	19960	19960	19960	0
112	20241230	164600	434196600	19960	19960	19960	19960	0
113	20241230	164500	434196600	19960	19960	19960	19960	0
114	20241230	164400	434196600	19960	19960	19960	19960	0
115	20241230	164300	434196600	19960	19960	19960	19960	0
116	20241230	164200	434196600	19960	19960	19960	19960	0
117	20241230	164100	434196600	19960	19960	19960	19960	0
118	20241230	164000	434196600	19960	19960	19960	19960	0
119	20241230	163900	434196600	19960	19960	19960	19960	0
120	20241230	163800	434196600	19960	19960	19960	19960	0
121	20241230	163700	434196600	19960	19960	19960	19960	0
122	20241230	163600	434196600	19960	19960	19960	19960	113
123	20241230	163500	434196600	19960	19960	19960	19960	0
124	20241230	163400	434196600	19960	19960	19960	19960	0
125	20241230	163300	434196600	19960	19960	19960	19960	0
126	20241230	163200	434196600	19960	19960	19960	19960	0
127	20241230	163100	434196600	19960	19960	19960	19960	0
128	20241230	163000	434196600	19960	19960	19960	19960	0
129	20241230	162900	434196600	19960	19960	19960	19960	0
130	20241230	162800	434196600	19960	19960	19960	19960	0
131	20241230	162700	434196600	19960	19960	19960	19960	0
132	20241230	162600	434196600	19960	19960	19960	19960	0
133	20241230	162500	434196600	19960	19960	19960	19960	0
134	20241230	162400	434196600	19960	19960	19960	19960	0
135	20241230	162300	434196600	19960	19960	19960	19960	0
136	20241230	162200	434196600	19960	19960	19960	19960	0
137	20241230	162100	434196600	19960	19960	19960	19960	0
138	20241230	162000	434196600	19960	19960	19960	19960	0
139	20241230	161900	434196600	19960	19960	19960	19960	0
140	20241230	161800	434196600	19960	19960	19960	19960	0
141	20241230	161700	434196600	19960	19960	19960	19960	0
142	20241230	161600	434196600	19960	19960	19960	19960	0
143	20241230	161500	434196600	19960	19960	19960	19960	0
144	20241230	161400	434196600	19960	19960	19960	19960	0
145	20241230	161300	434196600	19960	19960	19960	19960	0
146	20241230	161200	434196600	19960	19960	19960	19960	0
147	20241230	161100	434196600	19960	19960	19960	19960	0
148	20241230	161000	434196600	19960	19960	19960	19960	0
149	20241230	160900	434196600	19960	19960	19960	19960	0
150	20241230	160800	434196600	19960	19960	19960	19960	0
151	20241230	160700	434196600	19960	19960	19960	19960	0
152	20241230	160600	434196600	19960	19960	19960	19960	113
153	20241230	160500	434196600	19960	19960	19960	19960	0
154	20241230	160400	434196600	19960	19960	19960	19960	0
155	20241230	160300	434196600	19960	19960	19960	19960	0
156	20241230	160200	434196600	19960	19960	19960	19960	0
157	20241230	160100	434196600	19960	19960	19960	19960	0
158	20241230	160000	434196600	19960	19960	19960	19960	0
159	20241230	155900	434196600	19960	19960	19960	19960	0
160	20241230	155800	434196600	19960	19960	19960	19960	0
161	20241230	155700	434196600	19960	19960	19960	19960	0
162	20241230	155600	434196600	19960	19960	19960	19960	0
163	20241230	155500	434196600	19960	19960	19960	19960	0
164	20241230	155400	434196600	19960	19960	19960	19960	0
165	20241230	155300	434196600	19960	19960	19960	19960	0
166	20241230	155200	434196600	19960	19960	19960	19960	0
167	20241230	155100	434196600	19960	19960	19960	19960	0
168	20241230	155000	434196600	19960	19960	19960	19960	0
169	20241230	154900	434196600	19960	19960	19960	19960	0
170	20241230	154800	434196600	19960	19960	19960	19960	0
171	20241230	154700	434196600	19960	19960	19960	19960	0
172	20241230	154600	434196600	19960	19960	19960	19960	0
173	20241230	154500	434196600	19960	19960	19960	19960	0
174	20241230	154400	434196600	19960	19960	19960	19960	0
175	20241230	154300	434196600	19960	19960	19960	19960	0
176	20241230	154200	434196600	19960	19960	19960	19960	0
177	20241230	154100	434196600	19960	19960	19960	19960	0
178	20241230	154000	434196600	19960	19960	19960	19960	0
179	20241230	153900	434196600	19960	19960	19960	19960	0
180	20241230	153800	434196600	19960	19960	19960	19960	0
181	20241230	153700	434196600	19960	19960	19960	19960	0
182	20241230	153600	434196600	19960	19960	19960	19960	113
183	20241230	153500	434196600	19960	19960	19960	19960	0
184	20241230	153400	434196600	19960	19960	19960	19960	0
185	20241230	153300	434196600	19960	19960	19960	19960	0
186	20241230	153200	434196600	19960	19960	19960	19960	0
187	20241230	153100	434196600	19960	19960	19960	19960	0
188	20241230	153000	434196600	19960	19960	19960	19960	113
189	20241230	152900	431941120	19930	19930	19930	19930	0
190	20241230	152800	431941120	19930	19930	19930	19930	0
191	20241230	152700	431941120	19930	19930	19930	19930	0
192	20241230	152600	431941120	19930	19930	19930	19930	0
193	20241230	152500	431941120	19930	19930	19930	19930	0
194	20241230	152400	431941120	19930	19930	19930	19930	0
195	20241230	152300	431941120	19930	19930	19930	19930	0
196	20241230	152200	431941120	19930	19930	19930	19930	0
197	20241230	152100	431941120	19930	19930	19930	19930	0
198	20241230	152000	431941120	19930	19930	19930	19930	0
199	20241230	151900	431941120	19930	19930	19930	19930	3
200	20241230	151800	431881330	19820	19820	19820	19820	0
201	20241230	151700	431881330	19820	19820	19820	19820	0
202	20241230	151600	431881330	19820	19820	19820	19820	0
203	20241230	151500	431881330	19820	19820	19820	19820	0
204	20241230	151400	431881330	19820	19820	19820	19820	0
205	20241230	151300	431881330	19820	19820	19820	19820	1
206	20241230	151200	431861510	19840	19840	19840	19840	0
207	20241230	151100	431861510	19840	19840	19840	19840	0
208	20241230	151000	431861510	19840	19840	19840	19840	0
209	20241230	150900	431861510	19840	19840	19840	19840	1
210	20241230	150800	431841670	19840	19810	19970	19800	239
211	20241230	150700	427090970	19810	19810	19810	19810	0
212	20241230	150600	427090970	19810	19810	19810	19810	50
213	20241230	150500	426100470	19810	19810	19810	19810	0
214	20241230	150400	426100470	19810	19810	19810	19810	0
215	20241230	150300	426100470	19810	19810	19810	19810	0
216	20241230	150200	426100470	19810	19810	19810	19810	1
217	20241230	150100	426080660	19840	19840	19840	19840	0
218	20241230	150000	426080660	19840	19920	19920	19840	5
219	20241230	145900	425981300	19920	19900	19920	19900	48
220	20241230	145800	425025580	19890	19890	19890	19890	5
221	20241230	145700	424926130	19900	19900	19900	19900	9
222	20241230	145600	424747030	19900	19900	19900	19900	20
223	20241230	145500	424349030	19890	19900	19900	19890	22
224	20241230	145400	423911320	19900	19900	19900	19900	11
225	20241230	145300	423692420	19900	19900	19900	19900	8
226	20241230	145200	423533220	19900	19830	19900	19830	14
227	20241230	145100	423254900	19900	19900	19900	19900	21
228	20241230	145000	422837000	19900	19900	19900	19900	8
229	20241230	144900	422677800	19900	19890	19910	19890	29
230	20241230	144800	422100550	19900	19900	19900	19900	9
231	20241230	144700	421921450	19910	19910	19910	19910	1
232	20241230	144600	421901540	19910	19910	19910	19910	8
233	20241230	144500	421742260	19910	19840	19910	19840	28
234	20241230	144400	421185480	19840	19840	19840	19840	0
235	20241230	144300	421185480	19840	19950	19950	19840	58
236	20241230	144200	420032450	19960	19960	19960	19960	19
237	20241230	144100	419653210	19870	19870	19870	19870	5
238	20241230	144000	419553860	19860	19860	19860	19860	8
239	20241230	143900	419394980	19860	19860	19860	19860	0
240	20241230	143800	419394980	19860	19850	19860	19850	17
241	20241230	143700	419057400	19850	19850	19850	19850	0
242	20241230	143600	419057400	19850	19860	19860	19850	13
243	20241230	143500	418799260	19860	19860	19860	19860	22
244	20241230	143400	418362340	19850	19850	19850	19850	10
245	20241230	143300	418163840	19850	19850	19850	19850	4
246	20241230	143200	418084440	19860	19860	19860	19860	29
247	20241230	143100	417508500	19880	19860	19880	19860	24
248	20241230	143000	417031540	19860	19860	19860	19860	5
249	20241230	142900	416932240	19860	19860	19860	19860	0
250	20241230	142800	416932240	19860	19870	19870	19860	28
251	20241230	142700	416375930	19860	19860	19860	19860	10
252	20241230	142600	416177330	19860	19860	19860	19860	8
253	20241230	142500	416018450	19860	19860	19860	19860	9
254	20241230	142400	415839710	19860	19850	19860	19850	27
255	20241230	142300	415303610	19850	19850	19850	19850	5
256	20241230	142200	415204360	19850	19850	19850	19850	9
257	20241230	142100	415025710	19850	19840	19850	19840	24
258	20241230	142000	414549360	19840	19840	19840	19840	9
259	20241230	141900	414370800	19840	19840	19840	19840	9
260	20241230	141800	414192240	19840	19840	19840	19840	0
261	20241230	141700	414192240	19840	19850	19870	19840	74
262	20241230	141600	412722990	19850	19850	19850	19850	5
263	20241230	141500	412623740	19850	19850	19850	19850	5
264	20241230	141400	412524490	19850	19850	19850	19850	11
265	20241230	141300	412306140	19840	19840	19840	19840	13
266	20241230	141200	412048220	19840	19840	19840	19840	9
267	20241230	141100	411869660	19830	19840	19840	19830	5
268	20241230	141000	411770500	19840	19830	19840	19830	19
269	20241230	140900	411393590	19830	19850	19850	19830	16
270	20241230	140800	411076070	19850	19850	19850	19850	21
271	20241230	140700	410659220	19860	19850	19860	19850	45
272	20241230	140600	409765740	19850	19850	19850	19850	0
273	20241230	140500	409765740	19850	19850	19850	19850	5
274	20241230	140400	409666490	19850	19850	19850	19850	5
275	20241230	140300	409567240	19850	19860	19860	19850	20
276	20241230	140200	409170090	19850	19850	19850	19850	5
277	20241230	140100	409070840	19850	19850	19850	19850	5
278	20241230	140000	408971590	19850	19850	19850	19850	22
279	20241230	135900	408534890	19840	19840	19840	19840	5
280	20241230	135800	408435690	19840	19840	19840	19840	5
281	20241230	135700	408336490	19840	19840	19840	19840	6
282	20241230	135600	408217450	19850	19840	19850	19840	23
283	20241230	135500	407760950	19840	19840	19840	19840	5
284	20241230	135400	407661750	19840	19840	19840	19840	3
285	20241230	135300	407602230	19840	19850	19850	19840	32
286	20241230	135200	406967050	19840	19840	19840	19840	8
287	20241230	135100	406808330	19840	19840	19840	19840	10
288	20241230	135000	406609930	19840	19840	19840	19840	3
289	20241230	134900	406550410	19850	19840	19850	19840	32
290	20241230	134800	405915260	19840	19850	19850	19840	6
291	20241230	134700	405796210	19840	19840	19840	19840	7
292	20241230	134600	405657330	19840	19840	19850	19840	29
293	20241230	134500	405081780	19840	19840	19840	19840	136
294	20241230	134400	402383540	19850	19840	19850	19840	20
295	20241230	134300	401986590	19850	19840	19850	19840	29
296	20241230	134200	401410990	19850	19810	19850	19810	35
297	20241230	134100	400716850	19800	19800	19800	19800	5
298	20241230	134000	400617850	19800	19800	19800	19800	5
299	20241230	133900	400518850	19800	19810	19810	19800	29
300	20241230	133800	399944410	19800	19800	19800	19800	5
301	20241230	133700	399845410	19800	19800	19800	19800	5
302	20241230	133600	399746410	19800	19800	19800	19800	5
303	20241230	133500	399647410	19800	19780	19800	19780	22
304	20241230	133400	399211910	19780	19780	19780	19780	5
305	20241230	133300	399113010	19780	19780	19780	19780	5
306	20241230	133200	399014110	19810	19780	19810	19780	36
307	20241230	133100	398301100	19780	19780	19780	19780	0
308	20241230	133000	398301100	19780	19810	19810	19780	41
309	20241230	132900	397489040	19810	19820	19820	19810	33
310	20241230	132800	396835260	19830	19840	19840	19830	27
311	20241230	132700	396299590	19830	19830	19830	19830	9
312	20241230	132600	396121120	19830	19830	19830	19830	1
313	20241230	132500	396101290	19840	19840	19840	19830	36
314	20241230	132400	395387100	19840	19830	19840	19830	14
315	20241230	132300	395109390	19840	19830	19840	19830	15
316	20241230	132200	394811840	19840	19830	19840	19830	15
317	20241230	132100	394514290	19840	19830	19840	19820	71
318	20241230	132000	393106200	19820	19820	19820	19820	5
319	20241230	131900	393007100	19810	19810	19810	19810	0
320	20241230	131800	393007100	19810	19830	19830	19810	28
321	20241230	131700	392451960	19810	19800	19810	19800	11
322	20241230	131600	392234060	19800	19800	19800	19800	5
323	20241230	131500	392135060	19820	19830	19830	19820	25
324	20241230	131400	391639380	19840	19830	19840	19830	20
325	20241230	131300	391242680	19820	19820	19820	19820	5
326	20241230	131200	391143580	19820	19810	19820	19810	13
327	20241230	131100	390885970	19810	19840	19840	19810	25
328	20241230	131000	390390120	19800	19800	19800	19800	5
329	20241230	130900	390291120	19800	19790	19800	19790	7
330	20241230	130800	390152570	19800	19800	19800	19800	19
331	20241230	130700	389776370	19850	19800	19850	19800	19
332	20241230	130600	389399270	19850	19800	19850	19800	15
333	20241230	130500	389101770	19800	19850	19850	19800	15
334	20241230	130400	388804270	19810	19850	19850	19810	28
335	20241230	130300	388248670	19780	19780	19780	19780	5
336	20241230	130200	388149770	19850	19780	19850	19780	15
337	20241230	130100	387852370	19780	19780	19780	19780	5
338	20241230	130000	387753470	19780	19760	19780	19760	15
339	20241230	125900	387456870	19760	19780	19780	19760	107
340	20241230	125800	385342080	19770	19780	19780	19770	31
341	20241230	125700	384729170	19770	19770	19770	19770	16
342	20241230	125600	384412850	19780	19750	19780	19750	76
343	20241230	125500	382910570	19750	19750	19750	19750	11
344	20241230	125400	382693320	19750	19750	19750	19750	5
345	20241230	125300	382594570	19750	19760	19770	19750	101
346	20241230	125200	380598710	19750	19750	19750	19750	16
347	20241230	125100	380282710	19750	19750	19750	19750	27
348	20241230	125000	379749460	19750	19760	19760	19750	11
349	20241230	124900	379532150	19770	19760	19770	19760	39
350	20241230	124800	378761270	19760	19760	19760	19760	16
351	20241230	124700	378445110	19760	19760	19760	19760	27
352	20241230	124600	377911590	19770	19770	19770	19760	28
353	20241230	124500	377358140	19770	19770	19770	19770	16
354	20241230	124400	377041820	19770	19770	19770	19770	10
355	20241230	124300	376844120	19780	19780	19780	19780	4
356	20241230	124200	376765000	19820	19780	19820	19780	27
357	20241230	124100	376230060	19790	19790	19790	19790	5
358	20241230	124000	376131110	19790	19780	19790	19780	29
359	20241230	123900	375557210	19780	19780	19790	19780	36
360	20241230	123800	374844970	19780	19780	19780	19780	11
361	20241230	123700	374627390	19780	19780	19780	19780	11
362	20241230	123600	374409810	19780	19780	19780	19780	11
363	20241230	123500	374192230	19780	19780	19790	19780	41
364	20241230	123400	373381060	19780	19780	19780	19780	110
365	20241230	123300	371205260	19790	19780	19790	19780	14
366	20241230	123200	370928310	19780	19790	19790	19780	32
367	20241230	123100	370295140	19780	19780	19780	19780	22
368	20241230	123000	369859980	19780	19780	19780	19780	11
369	20241230	122900	369642400	19800	19800	19800	19800	0
370	20241230	122800	369642400	19800	19800	19800	19800	22
371	20241230	122700	369206800	19790	19790	19790	19790	0
372	20241230	122600	369206800	19790	19790	19790	19790	0
373	20241230	122500	369206800	19790	19780	19790	19780	236
374	20241230	122400	364538660	19770	19770	19770	19770	21
375	20241230	122300	364123490	19770	19760	19770	19760	15
376	20241230	122200	363827050	19770	19760	19770	19760	61
377	20241230	122100	362621190	19760	19760	19760	19760	11
378	20241230	122000	362403830	19760	19760	19760	19760	32
379	20241230	121900	361771510	19750	19750	19750	19750	381
380	20241230	121800	354246760	19770	19780	19780	19770	29
381	20241230	121700	353673250	19770	19780	19780	19770	14
382	20241230	121600	353396440	19770	19760	19770	19760	23
383	20241230	121500	352941850	19770	19770	19770	19770	10
384	20241230	121400	352744150	19770	19760	19770	19760	82
385	20241230	121300	351123630	19760	19760	19760	19760	11
386	20241230	121200	350906270	19770	19770	19770	19770	25
387	20241230	121100	350412020	19770	19780	19780	19770	27
388	20241230	121000	349878070	19770	19780	19780	19770	21
389	20241230	120900	349462850	19780	19780	19780	19780	10
390	20241230	120800	349265050	19790	19800	19800	19790	14
391	20241230	120700	348987940	19810	19810	19810	19810	21
392	20241230	120600	348571930	19800	19800	19800	19800	0
393	20241230	120500	348571930	19800	19800	19800	19800	0
394	20241230	120400	348571930	19800	19790	19800	19790	26
395	20241230	120300	348057240	19790	19780	19790	19780	19
396	20241230	120200	347681340	19780	19780	19780	19780	15
397	20241230	120100	347384640	19790	19790	19790	19790	30
398	20241230	120000	346790940	19790	19770	19790	19770	30
399	20241230	115900	346197640	19780	19790	19790	19780	49
400	20241230	115800	345227970	19800	19800	19800	19800	1
401	20241230	115700	345208170	19810	19810	19810	19810	16
402	20241230	115600	344891210	19760	19760	19760	19760	0
403	20241230	115500	344891210	19760	19760	19760	19760	1
404	20241230	115400	344871450	19790	19790	19790	19790	15
405	20241230	115300	344574600	19850	19760	19850	19760	82
406	20241230	115200	342952570	19790	19790	19790	19790	0
407	20241230	115100	342952570	19790	19790	19790	19790	1
408	20241230	115000	342932780	19790	19830	19830	19790	43
409	20241230	114900	342080790	19810	19810	19810	19810	0
410	20241230	114800	342080790	19810	19810	19810	19810	1
411	20241230	114700	342060980	19850	19850	19850	19850	0
412	20241230	114600	342060980	19850	19800	19850	19800	35
413	20241230	114500	341366780	19800	19790	19800	19750	480
414	20241230	114400	331880560	19810	19810	19810	19810	0
415	20241230	114300	331880560	19810	19810	19820	19810	24
416	20241230	114200	331405020	19810	19810	19810	19810	50
417	20241230	114100	330414520	19810	19810	19810	19810	50
418	20241230	114000	329424020	19830	19840	19840	19830	511
419	20241230	113900	319290600	19850	19840	19850	19840	32
420	20241230	113800	318655510	19830	19830	19830	19830	0
421	20241230	113700	318655510	19830	19850	19850	19830	79
422	20241230	113600	317087940	19850	19890	19890	19850	22
423	20241230	113500	316650540	19860	19860	19860	19860	0
424	20241230	113400	316650540	19860	19860	19860	19860	0
425	20241230	113300	316650540	19860	19850	19860	19850	29
426	20241230	113200	316074810	19850	19840	19850	19830	58
427	20241230	113100	314924070	19840	19820	19840	19820	197
428	20241230	113000	311016870	19780	19760	19780	19750	57
429	20241230	112900	309890050	19750	19760	19760	19750	44
430	20241230	112800	309020880	19750	19750	19750	19750	13
431	20241230	112700	308764130	19750	19750	19750	19750	13
432	20241230	112600	308507380	19750	19760	19760	19750	13
433	20241230	112500	308250610	19760	19760	19770	19760	41
434	20241230	112400	307440250	19760	19760	19760	19760	17
435	20241230	112300	307104330	19750	19750	19750	19750	105
436	20241230	112200	305030580	19780	19730	19780	19730	30
437	20241230	112100	304437770	19740	19730	19740	19730	111
438	20241230	112000	302247530	19740	19740	19750	19740	296
439	20241230	111900	296401840	19720	19740	19740	19720	81
440	20241230	111800	294803760	19740	19780	19790	19740	1129
441	20241230	111700	272474900	19780	19780	19780	19780	11
442	20241230	111600	272257320	19780	19780	19780	19780	11
443	20241230	111500	272039740	19790	19790	19790	19790	15
444	20241230	111400	271742890	19790	19790	19790	19790	11
445	20241230	111300	271525200	19790	19790	19790	19790	11
446	20241230	111200	271307510	19800	19790	19800	19790	41
447	20241230	111100	270495820	19790	19790	19790	19790	12
448	20241230	111000	270258340	19780	19790	19790	19780	164
449	20241230	110900	267012890	19800	19790	19800	19790	21
450	20241230	110800	266597200	19800	19800	19800	19800	15
451	20241230	110700	266300200	19800	19800	19800	19800	5
452	20241230	110600	266201200	19800	19800	19800	19800	22
453	20241230	110500	265765600	19810	19810	19810	19810	1
454	20241230	110400	265745790	19810	19810	19810	19810	20
455	20241230	110300	265349590	19800	19800	19800	19800	11
456	20241230	110200	265131790	19800	19800	19800	19800	22
457	20241230	110100	264696190	19810	19810	19810	19810	7
458	20241230	110000	264557520	19810	19810	19810	19810	10
459	20241230	105900	264359420	19790	19790	19790	19770	211
460	20241230	105800	260184320	19800	19810	19810	19800	118
461	20241230	105700	257847420	19800	19800	19810	19800	119
462	20241230	105600	255491030	19810	19910	19910	19810	3166
463	20241230	105500	192582310	19910	19920	19920	19910	217
464	20241230	105400	188261610	19920	19930	19930	19920	14
465	20241230	105300	187982690	19930	19920	19930	19920	29
466	20241230	105200	187404860	19920	19920	19920	19920	11
467	20241230	105100	187185740	19940	19930	19940	19930	15
468	20241230	105000	186886750	19930	19920	19930	19920	26
469	20241230	104900	186368690	19920	19920	19920	19920	11
470	20241230	104800	186149570	19920	19920	19920	19920	14
471	20241230	104700	185870690	19930	19930	19930	19930	11
472	20241230	104600	185651460	19920	19910	19920	19910	25
473	20241230	104500	185153590	19910	19910	19910	19910	10
474	20241230	104400	184954490	19900	19890	19900	19890	38
475	20241230	104300	184198430	19890	19890	19890	19890	24
476	20241230	104200	183721070	19890	19890	19890	19880	33
477	20241230	104100	183064720	19890	19900	19900	19890	5
478	20241230	104000	182965260	19900	19900	19900	19900	0
479	20241230	103900	182965260	19900	19900	19900	19890	27
480	20241230	103800	182428070	19900	19900	19900	19900	20
481	20241230	103700	182030070	19910	19910	19910	19910	6
482	20241230	103600	181910610	19910	19910	19910	19910	17
483	20241230	103500	181572140	19900	19900	19900	19900	28
484	20241230	103400	181014940	19910	19900	19910	19900	12
485	20241230	103300	180776130	19910	19910	19910	19910	9
486	20241230	103200	180596940	19910	19900	19910	19900	18
487	20241230	103100	180238670	19900	19910	19910	19900	35
488	20241230	103000	179542130	19910	19910	19910	19910	10
489	20241230	102900	179343030	19910	19900	19910	19900	35
490	20241230	102800	178646350	19890	19890	19890	19890	33
491	20241230	102700	177989980	19900	19900	19900	19900	0
492	20241230	102600	177989980	19900	19880	19900	19880	53
493	20241230	102500	176935880	19870	19870	19870	19870	21
494	20241230	102400	176518610	19870	19870	19870	19870	20
495	20241230	102300	176121210	19870	19880	19880	19870	2
496	20241230	102200	176081460	19880	19880	19880	19880	22
497	20241230	102100	175644100	19870	19860	19880	19860	30
498	20241230	102000	175047970	19860	19860	19860	19860	19
499	20241230	101900	174670630	19860	19840	19860	19830	413
500	20241230	101800	166473270	19840	19840	19840	19830	43
501	20241230	101700	165620260	19830	19830	19830	19830	30
502	20241230	101600	165025360	19830	19830	19830	19830	50
503	20241230	101500	164033860	19830	19790	19830	19790	44
504	20241230	101400	163162110	19800	19780	19800	19780	31
505	20241230	101300	162548670	19780	19770	19780	19770	16
506	20241230	101200	162232250	19770	19790	19840	19770	128
507	20241230	101100	159699480	19770	19770	19770	19770	127
508	20241230	101000	157188690	19780	19850	19850	19760	2253
509	20241230	100900	112561440	19860	19850	19860	19850	22
510	20241230	100800	112124630	19850	19820	19860	19820	60
511	20241230	100700	110934140	19820	19820	19820	19820	19
512	20241230	100600	110557560	19830	19850	19850	19820	115
513	20241230	100500	108277660	19850	19850	19850	19850	49
514	20241230	100400	107305010	19860	19860	19860	19860	18
515	20241230	100300	106947530	19940	19940	19940	19940	0
516	20241230	100200	106947530	19940	19850	19940	19850	4
517	20241230	100100	106868040	19840	19880	19880	19830	608
518	20241230	100000	94803580	19850	19890	19940	19850	250
519	20241230	095900	89828390	19890	19880	19890	19880	18
520	20241230	095800	89470480	19890	19890	19900	19890	30
521	20241230	095700	88873580	19890	19880	19890	19880	27
522	20241230	095600	88336670	19880	19890	19890	19880	10
523	20241230	095500	88137860	19870	19890	19900	19870	67
524	20241230	095400	86805150	19900	19910	19910	19870	101
525	20241230	095300	84795710	19900	19920	19920	19900	272
526	20241230	095200	79381690	19920	19940	19940	19920	40
527	20241230	095100	78584660	19970	19970	19970	19970	0
528	20241230	095000	78584660	19970	19940	19980	19940	68
529	20241230	094900	77228000	19930	19930	19930	19930	0
530	20241230	094800	77228000	19930	19930	19930	19930	8
531	20241230	094700	77068560	19930	19880	19930	19880	45
532	20241230	094600	76172420	19870	19890	19890	19870	32
533	20241230	094500	75536320	19890	19900	19900	19890	26
534	20241230	094400	75019170	19900	19890	19900	19890	49
535	20241230	094300	74044290	19910	19910	19910	19910	0
536	20241230	094200	74044290	19910	19910	19910	19910	0
537	20241230	094100	74044290	19910	19860	19910	19860	26
538	20241230	094000	73527280	19870	19860	19870	19860	22
539	20241230	093900	73090260	19850	19850	19850	19850	14
540	20241230	093800	72812360	19850	19840	19850	19830	63
541	20241230	093700	71562460	19830	19850	19850	19830	92
542	20241230	093600	69737210	19870	19870	19870	19870	20
543	20241230	093500	69339810	19860	19890	19890	19860	52
544	20241230	093400	68307060	19860	19860	19860	19860	0
545	20241230	093300	68307060	19860	19860	19860	19840	45
546	20241230	093200	67413490	19860	19900	19910	19850	219
547	20241230	093100	63060630	19920	19920	19920	19920	1
548	20241230	093000	63040710	20050	20050	20050	20050	0
549	20241230	092900	63040710	20050	20050	20050	20050	0
550	20241230	092800	63040710	20050	19860	20050	19860	97
551	20241230	092700	61111550	19860	19870	19870	19860	31
552	20241230	092600	60495830	19860	19860	19860	19860	0
553	20241230	092500	60495830	19860	19860	19860	19860	17
554	20241230	092400	60158210	19870	19900	19900	19860	109
555	20241230	092300	57992360	19930	19900	19930	19900	71
556	20241230	092200	56579430	19910	19900	20100	19900	70
557	20241230	092100	55183180	19890	19890	19950	19890	35
558	20241230	092000	54486640	19840	19950	19950	19830	413
559	20241230	091900	46273030	19950	19960	19960	19950	25
560	20241230	091800	45774180	19960	19980	19980	19960	29
561	20241230	091700	45195220	19960	19990	19990	19960	2
562	20241230	091600	45155270	19990	20000	20000	19990	10
563	20241230	091500	44955360	20050	19960	20050	19960	72
564	20241230	091400	43516780	20000	19990	20000	19960	100
565	20241230	091300	41517750	20050	20000	20050	19990	27
566	20241230	091200	40977850	20000	20000	20000	20000	12
567	20241230	091100	40737850	20000	20000	20000	20000	11
568	20241230	091000	40517850	20100	20100	20100	20000	249
569	20241230	090900	35531900	20300	20300	20300	20300	0
570	20241230	090800	35531900	20300	20100	20300	20100	121
571	20241230	090700	33089800	20050	20050	20050	20050	11
572	20241230	090600	32869250	20050	20100	20100	20050	437
573	20241230	090500	24087900	20150	20150	20150	20150	20
574	20241230	090400	23684900	20200	20200	20200	20150	87
575	20241230	090300	21930100	20200	20200	20200	20200	11
576	20241230	090200	21707900	20200	20400	20400	20200	11
577	20241230	090100	21485450	20250	20300	20450	20250	46
578	20241230	090000	20552400	20600	20450	20600	20450	1005