KissMeData/023590/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190800	596140650	17930	17930	17930	17930	362
3	20241224	190700	596140650	17930	17930	17930	17930	0
4	20241224	190600	596140650	17930	17930	17930	17930	0
5	20241224	190500	596140650	17930	17930	17930	17930	0
6	20241224	190400	596140650	17930	17930	17930	17930	0
7	20241224	190300	596140650	17930	17930	17930	17930	0
8	20241224	190200	596140650	17930	17930	17930	17930	0
9	20241224	190100	596140650	17930	17930	17930	17930	0
10	20241224	190000	596140650	17930	17930	17930	17930	0
11	20241224	185900	596140650	17930	17930	17930	17930	0
12	20241224	185800	596140650	17930	17930	17930	17930	0
13	20241224	185700	596140650	17930	17930	17930	17930	0
14	20241224	185600	596140650	17930	17930	17930	17930	0
15	20241224	185500	596140650	17930	17930	17930	17930	0
16	20241224	185400	596140650	17930	17930	17930	17930	0
17	20241224	185300	596140650	17930	17930	17930	17930	0
18	20241224	185200	596140650	17930	17930	17930	17930	0
19	20241224	185100	596140650	17930	17930	17930	17930	0
20	20241224	185000	596140650	17930	17930	17930	17930	0
21	20241224	184900	596140650	17930	17930	17930	17930	0
22	20241224	184800	596140650	17930	17930	17930	17930	0
23	20241224	184700	596140650	17930	17930	17930	17930	0
24	20241224	184600	596140650	17930	17930	17930	17930	0
25	20241224	184500	596140650	17930	17930	17930	17930	0
26	20241224	184400	596140650	17930	17930	17930	17930	0
27	20241224	184300	596140650	17930	17930	17930	17930	0
28	20241224	184200	596140650	17930	17930	17930	17930	0
29	20241224	184100	596140650	17930	17930	17930	17930	0
30	20241224	184000	596140650	17930	17930	17930	17930	0
31	20241224	183900	596140650	17930	17930	17930	17930	0
32	20241224	183800	596140650	17930	17930	17930	17930	362
33	20241224	183700	596140650	17930	17930	17930	17930	0
34	20241224	183600	596140650	17930	17930	17930	17930	0
35	20241224	183500	596140650	17930	17930	17930	17930	0
36	20241224	183400	596140650	17930	17930	17930	17930	0
37	20241224	183300	596140650	17930	17930	17930	17930	0
38	20241224	183200	596140650	17930	17930	17930	17930	0
39	20241224	183100	596140650	17930	17930	17930	17930	0
40	20241224	183000	596140650	17930	17930	17930	17930	0
41	20241224	182900	596140650	17930	17930	17930	17930	0
42	20241224	182800	596140650	17930	17930	17930	17930	0
43	20241224	182700	596140650	17930	17930	17930	17930	0
44	20241224	182600	596140650	17930	17930	17930	17930	0
45	20241224	182500	596140650	17930	17930	17930	17930	0
46	20241224	182400	596140650	17930	17930	17930	17930	0
47	20241224	182300	596140650	17930	17930	17930	17930	0
48	20241224	182200	596140650	17930	17930	17930	17930	0
49	20241224	182100	596140650	17930	17930	17930	17930	0
50	20241224	182000	596140650	17930	17930	17930	17930	0
51	20241224	181900	596140650	17930	17930	17930	17930	0
52	20241224	181800	596140650	17930	17930	17930	17930	0
53	20241224	181700	596140650	17930	17930	17930	17930	0
54	20241224	181600	596140650	17930	17930	17930	17930	0
55	20241224	181500	596140650	17930	17930	17930	17930	0
56	20241224	181400	596140650	17930	17930	17930	17930	0
57	20241224	181300	596140650	17930	17930	17930	17930	0
58	20241224	181200	596140650	17930	17930	17930	17930	0
59	20241224	181100	596140650	17930	17930	17930	17930	0
60	20241224	181000	596140650	17930	17930	17930	17930	0
61	20241224	180900	596140650	17930	17930	17930	17930	0
62	20241224	180800	596140650	17930	17930	17930	17930	362
63	20241224	180700	596140650	17930	17930	17930	17930	0
64	20241224	180600	596140650	17930	17930	17930	17930	0
65	20241224	180500	596140650	17930	17930	17930	17930	0
66	20241224	180400	596140650	17930	17930	17930	17930	0
67	20241224	180300	596140650	17930	17930	17930	17930	0
68	20241224	180200	596140650	17930	17930	17930	17930	0
69	20241224	180100	596140650	17930	17930	17930	17930	0
70	20241224	180000	596140650	17930	17930	17930	17930	0
71	20241224	175900	596140650	17930	17930	17930	17930	0
72	20241224	175800	596140650	17930	17930	17930	17930	0
73	20241224	175700	596140650	17930	17930	17930	17930	0
74	20241224	175600	596140650	17930	17930	17930	17930	0
75	20241224	175500	596140650	17930	17930	17930	17930	0
76	20241224	175400	596140650	17930	17930	17930	17930	0
77	20241224	175300	596140650	17930	17930	17930	17930	0
78	20241224	175200	596140650	17930	17930	17930	17930	0
79	20241224	175100	596140650	17930	17930	17930	17930	0
80	20241224	175000	596140650	17930	17930	17930	17930	0
81	20241224	174900	596140650	17930	17930	17930	17930	0
82	20241224	174800	596140650	17930	17930	17930	17930	0
83	20241224	174700	596140650	17930	17930	17930	17930	0
84	20241224	174600	596140650	17930	17930	17930	17930	0
85	20241224	174500	596140650	17930	17930	17930	17930	0
86	20241224	174400	596140650	17930	17930	17930	17930	0
87	20241224	174300	596140650	17930	17930	17930	17930	0
88	20241224	174200	596140650	17930	17930	17930	17930	0
89	20241224	174100	596140650	17930	17930	17930	17930	0
90	20241224	174000	596140650	17930	17930	17930	17930	0
91	20241224	173900	596140650	17930	17930	17930	17930	0
92	20241224	173800	596140650	17930	17930	17930	17930	362
93	20241224	173700	596140650	17930	17930	17930	17930	0
94	20241224	173600	596140650	17930	17930	17930	17930	0
95	20241224	173500	596140650	17930	17930	17930	17930	0
96	20241224	173400	596140650	17930	17930	17930	17930	0
97	20241224	173300	596140650	17930	17930	17930	17930	0
98	20241224	173200	596140650	17930	17930	17930	17930	0
99	20241224	173100	596140650	17930	17930	17930	17930	0
100	20241224	173000	596140650	17930	17930	17930	17930	0
101	20241224	172900	596140650	17930	17930	17930	17930	0
102	20241224	172800	596140650	17930	17930	17930	17930	0
103	20241224	172700	596140650	17930	17930	17930	17930	0
104	20241224	172600	596140650	17930	17930	17930	17930	0
105	20241224	172500	596140650	17930	17930	17930	17930	0
106	20241224	172400	596140650	17930	17930	17930	17930	0
107	20241224	172300	596140650	17930	17930	17930	17930	0
108	20241224	172200	596140650	17930	17930	17930	17930	0
109	20241224	172100	596140650	17930	17930	17930	17930	0
110	20241224	172000	596140650	17930	17930	17930	17930	0
111	20241224	171900	596140650	17930	17930	17930	17930	0
112	20241224	171800	596140650	17930	17930	17930	17930	0
113	20241224	171700	596140650	17930	17930	17930	17930	0
114	20241224	171600	596140650	17930	17930	17930	17930	0
115	20241224	171500	596140650	17930	17930	17930	17930	0
116	20241224	171400	596140650	17930	17930	17930	17930	0
117	20241224	171300	596140650	17930	17930	17930	17930	0
118	20241224	171200	596140650	17930	17930	17930	17930	0
119	20241224	171100	596140650	17930	17930	17930	17930	0
120	20241224	171000	596140650	17930	17930	17930	17930	0
121	20241224	170900	596140650	17930	17930	17930	17930	0
122	20241224	170800	596140650	17930	17930	17930	17930	362
123	20241224	170700	596140650	17930	17930	17930	17930	0
124	20241224	170600	596140650	17930	17930	17930	17930	0
125	20241224	170500	596140650	17930	17930	17930	17930	0
126	20241224	170400	596140650	17930	17930	17930	17930	0
127	20241224	170300	596140650	17930	17930	17930	17930	0
128	20241224	170200	596140650	17930	17930	17930	17930	0
129	20241224	170100	596140650	17930	17930	17930	17930	0
130	20241224	170000	596140650	17930	17930	17930	17930	0
131	20241224	165900	596140650	17930	17930	17930	17930	0
132	20241224	165800	596140650	17930	17930	17930	17930	0
133	20241224	165700	596140650	17930	17930	17930	17930	0
134	20241224	165600	596140650	17930	17930	17930	17930	0
135	20241224	165500	596140650	17930	17930	17930	17930	0
136	20241224	165400	596140650	17930	17930	17930	17930	0
137	20241224	165300	596140650	17930	17930	17930	17930	0
138	20241224	165200	596140650	17930	17930	17930	17930	0
139	20241224	165100	596140650	17930	17930	17930	17930	0
140	20241224	165000	596140650	17930	17930	17930	17930	0
141	20241224	164900	596140650	17930	17930	17930	17930	0
142	20241224	164800	596140650	17930	17930	17930	17930	0
143	20241224	164700	596140650	17930	17930	17930	17930	0
144	20241224	164600	596140650	17930	17930	17930	17930	0
145	20241224	164500	596140650	17930	17930	17930	17930	0
146	20241224	164400	596140650	17930	17930	17930	17930	0
147	20241224	164300	596140650	17930	17930	17930	17930	0
148	20241224	164200	596140650	17930	17930	17930	17930	0
149	20241224	164100	596140650	17930	17930	17930	17930	0
150	20241224	164000	596140650	17930	17930	17930	17930	0
151	20241224	163900	596140650	17930	17930	17930	17930	0
152	20241224	163800	596140650	17930	17930	17930	17930	362
153	20241224	163700	596140650	17930	17930	17930	17930	0
154	20241224	163600	596140650	17930	17930	17930	17930	0
155	20241224	163500	596140650	17930	17930	17930	17930	0
156	20241224	163400	596140650	17930	17930	17930	17930	0
157	20241224	163300	596140650	17930	17930	17930	17930	0
158	20241224	163200	596140650	17930	17930	17930	17930	0
159	20241224	163100	596140650	17930	17930	17930	17930	0
160	20241224	163000	596140650	17930	17930	17930	17930	0
161	20241224	162900	596140650	17930	17930	17930	17930	0
162	20241224	162800	596140650	17930	17930	17930	17930	0
163	20241224	162700	596140650	17930	17930	17930	17930	0
164	20241224	162600	596140650	17930	17930	17930	17930	0
165	20241224	162500	596140650	17930	17930	17930	17930	0
166	20241224	162400	596140650	17930	17930	17930	17930	0
167	20241224	162300	596140650	17930	17930	17930	17930	0
168	20241224	162200	596140650	17930	17930	17930	17930	0
169	20241224	162100	596140650	17930	17930	17930	17930	0
170	20241224	162000	596140650	17930	17930	17930	17930	0
171	20241224	161900	596140650	17930	17930	17930	17930	0
172	20241224	161800	596140650	17930	17930	17930	17930	0
173	20241224	161700	596140650	17930	17930	17930	17930	0
174	20241224	161600	596140650	17930	17930	17930	17930	0
175	20241224	161500	596140650	17930	17930	17930	17930	0
176	20241224	161400	596140650	17930	17930	17930	17930	0
177	20241224	161300	596140650	17930	17930	17930	17930	0
178	20241224	161200	596140650	17930	17930	17930	17930	0
179	20241224	161100	596140650	17930	17930	17930	17930	0
180	20241224	161000	596140650	17930	17930	17930	17930	0
181	20241224	160900	596140650	17930	17930	17930	17930	0
182	20241224	160800	596140650	17930	17930	17930	17930	362
183	20241224	160700	596140650	17930	17930	17930	17930	0
184	20241224	160600	596140650	17930	17930	17930	17930	0
185	20241224	160500	596140650	17930	17930	17930	17930	0
186	20241224	160400	596140650	17930	17930	17930	17930	0
187	20241224	160300	596140650	17930	17930	17930	17930	0
188	20241224	160200	596140650	17930	17930	17930	17930	0
189	20241224	160100	596140650	17930	17930	17930	17930	0
190	20241224	160000	596140650	17930	17930	17930	17930	0
191	20241224	155900	596140650	17930	17930	17930	17930	0
192	20241224	155800	596140650	17930	17930	17930	17930	0
193	20241224	155700	596140650	17930	17930	17930	17930	0
194	20241224	155600	596140650	17930	17930	17930	17930	0
195	20241224	155500	596140650	17930	17930	17930	17930	0
196	20241224	155400	596140650	17930	17930	17930	17930	0
197	20241224	155300	596140650	17930	17930	17930	17930	0
198	20241224	155200	596140650	17930	17930	17930	17930	0
199	20241224	155100	596140650	17930	17930	17930	17930	0
200	20241224	155000	596140650	17930	17930	17930	17930	0
201	20241224	154900	596140650	17930	17930	17930	17930	0
202	20241224	154800	596140650	17930	17930	17930	17930	0
203	20241224	154700	596140650	17930	17930	17930	17930	0
204	20241224	154600	596140650	17930	17930	17930	17930	0
205	20241224	154500	596140650	17930	17930	17930	17930	0
206	20241224	154400	596140650	17930	17930	17930	17930	0
207	20241224	154300	596140650	17930	17930	17930	17930	0
208	20241224	154200	596140650	17930	17930	17930	17930	0
209	20241224	154100	596140650	17930	17930	17930	17930	0
210	20241224	154000	596140650	17930	17930	17930	17930	0
211	20241224	153900	596140650	17930	17930	17930	17930	0
212	20241224	153800	596140650	17930	17930	17930	17930	362
213	20241224	153700	596140650	17930	17930	17930	17930	0
214	20241224	153600	596140650	17930	17930	17930	17930	0
215	20241224	153500	596140650	17930	17930	17930	17930	0
216	20241224	153400	596140650	17930	17930	17930	17930	0
217	20241224	153300	596140650	17930	17930	17930	17930	0
218	20241224	153200	596140650	17930	17930	17930	17930	0
219	20241224	153100	596140650	17930	17930	17930	17930	0
220	20241224	153000	596140650	17930	17930	17930	17930	362
221	20241224	152900	589649990	17910	17910	17910	17910	0
222	20241224	152800	589649990	17910	17910	17910	17910	0
223	20241224	152700	589649990	17910	17910	17910	17910	0
224	20241224	152600	589649990	17910	17910	17910	17910	0
225	20241224	152500	589649990	17910	17910	17910	17910	0
226	20241224	152400	589649990	17910	17910	17910	17910	0
227	20241224	152300	589649990	17910	17910	17910	17910	0
228	20241224	152200	589649990	17910	17910	17910	17910	0
229	20241224	152100	589649990	17910	17910	17910	17910	0
230	20241224	152000	589649990	17910	17910	17910	17910	0
231	20241224	151900	589649990	17910	17920	17920	17910	22
232	20241224	151800	589255760	17920	17920	17920	17920	76
233	20241224	151700	587893840	17920	17930	17940	17920	973
234	20241224	151600	570442010	17920	17940	17940	17920	907
235	20241224	151500	554185210	17940	17940	17940	17940	22
236	20241224	151400	553790530	17930	17930	17930	17930	0
237	20241224	151300	553790530	17930	17930	17930	17930	1
238	20241224	151200	553772600	17930	17930	17930	17930	0
239	20241224	151100	553772600	17930	17930	17930	17930	0
240	20241224	151000	553772600	17930	17930	17930	17930	1
241	20241224	150900	553754670	17940	17940	17940	17940	17
242	20241224	150800	553449690	17940	17940	17940	17940	5
243	20241224	150700	553359990	17940	17940	17940	17940	6
244	20241224	150600	553252350	17940	17940	17940	17940	146
245	20241224	150500	550633110	17940	17940	17940	17940	0
246	20241224	150400	550633110	17940	17940	17940	17940	5
247	20241224	150300	550543410	17940	17940	17940	17940	8
248	20241224	150200	550399890	17940	17940	17940	17940	0
249	20241224	150100	550399890	17940	17940	17940	17940	2
250	20241224	150000	550364010	17940	17940	17940	17940	6
251	20241224	145900	550256370	17930	17930	17930	17930	510
252	20241224	145800	541112070	17930	17940	17940	17930	79
253	20241224	145700	539695390	17930	17930	17930	17930	0
254	20241224	145600	539695390	17930	17930	17930	17930	0
255	20241224	145500	539695390	17930	17930	17930	17930	0
256	20241224	145400	539695390	17930	17930	17930	17930	0
257	20241224	145300	539695390	17930	17930	17930	17930	0
258	20241224	145200	539695390	17930	17930	17930	17930	3
259	20241224	145100	539641600	17940	17940	17940	17940	0
260	20241224	145000	539641600	17940	17930	17940	17930	3
261	20241224	144900	539587800	17940	17940	17940	17940	26
262	20241224	144800	539121360	17930	17930	17930	17930	0
263	20241224	144700	539121360	17930	17930	17930	17930	0
264	20241224	144600	539121360	17930	17930	17930	17930	200
265	20241224	144500	535535360	17930	17930	17930	17930	0
266	20241224	144400	535535360	17930	17930	17930	17930	0
267	20241224	144300	535535360	17930	17930	17930	17930	0
268	20241224	144200	535535360	17930	17930	17930	17930	104
269	20241224	144100	533670640	17930	17920	17930	17920	144
270	20241224	144000	531089810	17930	17930	17930	17930	10
271	20241224	143900	530910510	17920	17920	17920	17920	0
272	20241224	143800	530910510	17920	17910	17920	17910	11
273	20241224	143700	530713440	17910	17910	17910	17910	0
274	20241224	143600	530713440	17910	17910	17910	17910	0
275	20241224	143500	530713440	17910	17910	17910	17910	0
276	20241224	143400	530713440	17910	17910	17910	17910	277
277	20241224	143300	525752370	17910	17930	17930	17910	1051
278	20241224	143200	506924050	17920	17920	17920	17920	231
279	20241224	143100	502784530	17920	17930	17930	17920	1392
280	20241224	143000	477826390	17940	17940	17940	17940	808
281	20241224	142900	463330870	17930	17930	17930	17930	0
282	20241224	142800	463330870	17930	17930	17930	17930	0
283	20241224	142700	463330870	17930	17930	17930	17930	1
284	20241224	142600	463312940	17940	17940	17940	17940	13
285	20241224	142500	463079720	17930	17940	17940	17930	53
286	20241224	142400	462129100	17940	17940	17940	17940	21
287	20241224	142300	461752360	17940	17940	17940	17940	0
288	20241224	142200	461752360	17940	17940	17940	17940	5
289	20241224	142100	461662660	17940	17940	17940	17940	262
290	20241224	142000	456962380	17940	17940	17940	17940	140
291	20241224	141900	454450780	17940	17940	17940	17940	107
292	20241224	141800	452531200	17940	17940	17940	17940	0
293	20241224	141700	452531200	17940	17940	17940	17940	0
294	20241224	141600	452531200	17940	17940	17940	17940	49
295	20241224	141500	451652140	17930	17930	17930	17930	100
296	20241224	141400	449859140	17930	17930	17930	17930	0
297	20241224	141300	449859140	17930	17930	17930	17930	120
298	20241224	141200	447707540	17940	17940	17940	17940	0
299	20241224	141100	447707540	17940	17940	17940	17940	26
300	20241224	141000	447241100	17940	17940	17940	17940	22
301	20241224	140900	446846420	17940	17940	17940	17940	0
302	20241224	140800	446846420	17940	17940	17940	17940	100
303	20241224	140700	445052420	17940	17940	17940	17940	44
304	20241224	140600	444263060	17940	17940	17940	17940	101
305	20241224	140500	442451120	17940	17940	17940	17940	412
306	20241224	140400	435059840	17940	17940	17940	17940	10
307	20241224	140300	434880440	17940	17940	17940	17940	5
308	20241224	140200	434790740	17940	17940	17940	17940	26
309	20241224	140100	434324300	17940	17940	17940	17940	0
310	20241224	140000	434324300	17940	17940	17940	17940	5
311	20241224	135900	434234600	17940	17940	17940	17940	21
312	20241224	135800	433857860	17930	17930	17930	17930	61
313	20241224	135700	432764130	17930	17940	17940	17930	45
314	20241224	135600	431957180	17930	17930	17930	17930	0
315	20241224	135500	431957180	17930	17930	17930	17930	0
316	20241224	135400	431957180	17930	17930	17930	17930	112
317	20241224	135300	429949020	17940	17930	17940	17930	11
318	20241224	135200	429751690	17930	17930	17930	17930	4
319	20241224	135100	429679970	17940	17940	17940	17940	21
320	20241224	135000	429303230	17940	17940	17940	17940	0
321	20241224	134900	429303230	17940	17940	17940	17940	0
322	20241224	134800	429303230	17940	17940	17940	17940	5
323	20241224	134700	429213530	17940	17940	17940	17940	0
324	20241224	134600	429213530	17940	17940	17940	17940	5
325	20241224	134500	429123830	17930	17940	17940	17930	539
326	20241224	134400	419459530	17940	17940	17940	17940	5
327	20241224	134300	419369830	17940	17940	17940	17940	0
328	20241224	134200	419369830	17940	17930	17940	17930	22
329	20241224	134100	418975160	17930	17930	17930	17930	154
330	20241224	134000	416213940	17930	17930	17930	17930	2
331	20241224	133900	416178080	17940	17940	17940	17940	0
332	20241224	133800	416178080	17940	17940	17940	17940	301
333	20241224	133700	410778140	17950	17960	17960	17950	63
334	20241224	133600	409647250	17950	17950	17950	17950	0
335	20241224	133500	409647250	17950	17950	17950	17950	0
336	20241224	133400	409647250	17950	17950	17950	17950	109
337	20241224	133300	407690700	17950	17950	17950	17950	102
338	20241224	133200	405859800	17950	17950	17950	17950	1
339	20241224	133100	405841850	17940	17940	17940	17940	0
340	20241224	133000	405841850	17940	17940	17940	17940	2
341	20241224	132900	405805970	17940	17940	17940	17940	0
342	20241224	132800	405805970	17940	17940	17950	17940	15
343	20241224	132700	405536860	17940	17950	17950	17940	2
344	20241224	132600	405500970	17940	17940	17940	17940	0
345	20241224	132500	405500970	17940	17940	17940	17940	0
346	20241224	132400	405500970	17940	17940	17940	17940	0
347	20241224	132300	405500970	17940	17940	17940	17940	1
348	20241224	132200	405483030	17940	17930	17940	17930	155
349	20241224	132100	402703870	17940	17970	17970	17940	623
350	20241224	132000	391521420	17970	17970	17970	17970	50
351	20241224	131900	390622920	17980	17980	17980	17980	203
352	20241224	131800	386972980	17980	17980	17980	17980	0
353	20241224	131700	386972980	17980	17980	17980	17980	100
354	20241224	131600	385174980	17990	17990	17990	17990	0
355	20241224	131500	385174980	17990	17990	17990	17990	22
356	20241224	131400	384779200	17990	17990	17990	17990	11
357	20241224	131300	384581310	17990	17990	17990	17990	10
358	20241224	131200	384401410	17980	17980	17980	17980	3
359	20241224	131100	384347470	18000	18000	18000	18000	0
360	20241224	131000	384347470	18000	18000	18000	18000	11
361	20241224	130900	384149470	18000	18000	18000	18000	91
362	20241224	130800	382511470	18000	18000	18000	18000	0
363	20241224	130700	382511470	18000	18000	18000	18000	3
364	20241224	130600	382457470	18000	17990	18000	17990	851
365	20241224	130500	367146980	17980	17980	17980	17980	0
366	20241224	130400	367146980	17980	17980	17980	17980	13
367	20241224	130300	366913240	17970	17970	17970	17970	1
368	20241224	130200	366895270	17970	17980	17980	17970	189
369	20241224	130100	363497070	17980	17980	17980	17980	0
370	20241224	130000	363497070	17980	17980	17980	17980	0
371	20241224	125900	363497070	17980	17980	17980	17980	26
372	20241224	125800	363029590	17990	17990	17990	17990	1
373	20241224	125700	363011600	17980	17980	17980	17980	0
374	20241224	125600	363011600	17980	17980	17980	17980	2
375	20241224	125500	362975640	17980	17990	17990	17980	54
376	20241224	125400	362004340	17980	17980	17980	17980	0
377	20241224	125300	362004340	17980	17980	17980	17980	1
378	20241224	125200	361986360	17980	17980	17980	17980	4
379	20241224	125100	361914440	17980	17980	17980	17980	14
380	20241224	125000	361662720	17980	17980	17980	17980	15
381	20241224	124900	361393020	17990	17990	17990	17990	1
382	20241224	124800	361375030	17990	17990	17990	17990	10
383	20241224	124700	361195130	17990	17990	17990	17990	10
384	20241224	124600	361015230	17980	17980	17980	17980	6
385	20241224	124500	360907350	17980	17980	17980	17980	3
386	20241224	124400	360853410	17990	17990	17990	17990	6
387	20241224	124300	360745470	17990	17990	17990	17990	0
388	20241224	124200	360745470	17990	17990	17990	17990	0
389	20241224	124100	360745470	17990	17990	17990	17990	0
390	20241224	124000	360745470	17990	17990	17990	17990	6
391	20241224	123900	360637530	17990	17990	17990	17990	0
392	20241224	123800	360637530	17990	17990	17990	17990	0
393	20241224	123700	360637530	17990	17990	17990	17990	0
394	20241224	123600	360637530	17990	17990	17990	17990	1
395	20241224	123500	360619540	17980	17980	17980	17980	3
396	20241224	123400	360565600	17980	17980	17980	17980	19
397	20241224	123300	360223980	17980	17980	17980	17980	50
398	20241224	123200	359324980	17990	17990	17990	17990	6
399	20241224	123100	359217040	17980	17990	17990	17980	27
400	20241224	123000	358731360	17990	17990	17990	17990	0
401	20241224	122900	358731360	17990	17990	17990	17990	13
402	20241224	122800	358497490	17980	17980	17980	17980	0
403	20241224	122700	358497490	17980	17940	17980	17940	1671
404	20241224	122600	328511840	17940	17960	17960	17930	2735
405	20241224	122500	279436310	17970	17970	17970	17970	51
406	20241224	122400	278519840	17970	17970	17970	17970	0
407	20241224	122300	278519840	17970	17970	17970	17970	0
408	20241224	122200	278519840	17970	17970	17980	17970	51
409	20241224	122100	277602880	17970	17970	17970	17970	25
410	20241224	122000	277153630	17970	17970	17970	17970	0
411	20241224	121900	277153630	17970	17970	17970	17970	0
412	20241224	121800	277153630	17970	17970	17970	17970	1
413	20241224	121700	277135660	17970	17970	17970	17970	9
414	20241224	121600	276973930	17970	17970	17970	17970	0
415	20241224	121500	276973930	17970	17950	17970	17950	144
416	20241224	121400	274388200	17950	17950	17950	17950	1
417	20241224	121300	274370250	17950	17950	17950	17950	5
418	20241224	121200	274280500	17950	17950	17950	17950	0
419	20241224	121100	274280500	17950	17950	17950	17950	0
420	20241224	121000	274280500	17950	17950	17950	17950	0
421	20241224	120900	274280500	17950	17950	17950	17950	6
422	20241224	120800	274172800	17950	17950	17950	17950	0
423	20241224	120700	274172800	17950	17950	17950	17950	104
424	20241224	120600	272306000	17940	17940	17940	17940	0
425	20241224	120500	272306000	17940	17950	17950	17940	4
426	20241224	120400	272234230	17950	17950	17950	17950	0
427	20241224	120300	272234230	17950	17950	17950	17950	0
428	20241224	120200	272234230	17950	17950	17950	17950	5
429	20241224	120100	272144480	17950	17950	17950	17950	0
430	20241224	120000	272144480	17950	17950	17950	17950	0
431	20241224	115900	272144480	17950	17940	17950	17940	46
432	20241224	115800	271319230	17930	17940	17940	17930	39
433	20241224	115700	270619900	17940	17950	17950	17940	41
434	20241224	115600	269884350	17940	17940	17940	17940	3
435	20241224	115500	269830530	17940	17940	17940	17940	0
436	20241224	115400	269830530	17940	17940	17940	17940	0
437	20241224	115300	269830530	17940	17940	17940	17940	18
438	20241224	115200	269507610	17950	17950	17950	17950	37
439	20241224	115100	268843460	17960	17960	17960	17960	0
440	20241224	115000	268843460	17960	17960	17960	17960	9
441	20241224	114900	268681820	17970	17970	17970	17970	0
442	20241224	114800	268681820	17970	17960	17970	17960	6
443	20241224	114700	268574050	17970	17970	17970	17960	27
444	20241224	114600	268089050	17970	17970	17970	17970	0
445	20241224	114500	268089050	17970	17970	17970	17970	0
446	20241224	114400	268089050	17970	17970	17970	17960	6
447	20241224	114300	267981250	17980	17970	17980	17970	3
448	20241224	114200	267927330	17970	17960	17970	17960	2
449	20241224	114100	267891400	17970	17950	17970	17950	4170
450	20241224	114000	192966430	17940	17940	17940	17940	0
451	20241224	113900	192966430	17940	17950	17950	17940	12
452	20241224	113800	192751140	17940	17940	17940	17940	2
453	20241224	113700	192715260	17940	17940	17940	17940	0
454	20241224	113600	192715260	17940	17940	17940	17940	0
455	20241224	113500	192715260	17940	17940	17940	17940	208
456	20241224	113400	188983740	17940	17940	17940	17940	1
457	20241224	113300	188965800	17940	17930	17940	17930	1001
458	20241224	113200	171017700	17930	17930	17930	17930	0
459	20241224	113100	171017700	17930	17930	17930	17930	5
460	20241224	113000	170928050	17930	17930	17930	17930	17
461	20241224	112900	170623240	17940	17940	17940	17940	0
462	20241224	112800	170623240	17940	17930	17940	17930	23
463	20241224	112700	170210630	17930	17930	17930	17930	0
464	20241224	112600	170210630	17930	17930	17930	17930	1
465	20241224	112500	170192700	17920	17920	17920	17920	380
466	20241224	112400	163383100	17910	17910	17910	17910	0
467	20241224	112300	163383100	17910	17920	17920	17910	57
468	20241224	112200	162361670	17920	17920	17920	17920	0
469	20241224	112100	162361670	17920	17920	17920	17920	1
470	20241224	112000	162343750	17920	17920	17920	17920	6
471	20241224	111900	162236230	17920	17920	17920	17920	30
472	20241224	111800	161698630	17920	17920	17920	17920	293
473	20241224	111700	156448070	17920	17920	17920	17920	1
474	20241224	111600	156430150	17920	17920	17920	17920	7
475	20241224	111500	156304710	17920	17920	17920	17920	19
476	20241224	111400	155964230	17910	17910	17910	17910	0
477	20241224	111300	155964230	17910	17910	17910	17910	0
478	20241224	111200	155964230	17910	17910	17910	17910	287
479	20241224	111100	150824060	17910	17910	17910	17910	21
480	20241224	111000	150447950	17910	17910	17910	17910	0
481	20241224	110900	150447950	17910	17910	17910	17910	5
482	20241224	110800	150358400	17910	17910	17910	17910	2
483	20241224	110700	150322580	17910	17910	17910	17910	100
484	20241224	110600	148531580	17910	17910	17910	17910	10
485	20241224	110500	148352480	17910	17910	17910	17910	114
486	20241224	110400	146310740	17910	17910	17910	17910	2
487	20241224	110300	146274920	17910	17910	17910	17910	21
488	20241224	110200	145898810	17910	17910	17910	17910	0
489	20241224	110100	145898810	17910	17910	17910	17910	5
490	20241224	110000	145809260	17910	17910	17910	17910	2
491	20241224	105900	145773440	17910	17910	17910	17910	2
492	20241224	105800	145737620	17910	17910	17910	17910	1
493	20241224	105700	145719710	17910	17910	17910	17910	7
494	20241224	105600	145594340	17910	17910	17910	17910	204
495	20241224	105500	141940700	17920	17910	17920	17910	5
496	20241224	105400	141851110	17920	17920	17920	17920	22
497	20241224	105300	141456870	17920	17920	17920	17920	15
498	20241224	105200	141188070	17920	17920	17920	17920	1
499	20241224	105100	141170150	17920	17930	17930	17920	14
500	20241224	105000	140919260	17930	17930	17930	17930	2
501	20241224	104900	140883400	17920	17920	17930	17920	9
502	20241224	104800	140722110	17920	17930	17930	17920	12
503	20241224	104700	140507060	17930	17930	17930	17930	1
504	20241224	104600	140489130	17930	17920	17930	17920	32
505	20241224	104500	139915650	17920	17920	17920	17920	2
506	20241224	104400	139879810	17920	17910	17920	17910	69
507	20241224	104300	138644010	17910	17910	17910	17910	6
508	20241224	104200	138536550	17910	17910	17910	17910	14
509	20241224	104100	138285810	17910	17910	17910	17910	38
510	20241224	104000	137605230	17910	17910	17910	17910	3
511	20241224	103900	137551500	17910	17910	17910	17910	1
512	20241224	103800	137533590	17910	17910	17910	17910	9
513	20241224	103700	137372400	17910	17910	17910	17910	25
514	20241224	103600	136924650	17910	17900	17910	17900	30
515	20241224	103500	136387640	17900	17900	17900	17900	147
516	20241224	103400	133756340	17900	17900	17900	17900	6
517	20241224	103300	133648940	17900	17890	17900	17890	5
518	20241224	103200	133559450	17890	17890	17890	17890	7
519	20241224	103100	133434220	17890	17890	17900	17890	10
520	20241224	103000	133255310	17880	17890	17890	17880	3
521	20241224	102900	133201650	17890	17880	17890	17880	33
522	20241224	102800	132611600	17880	17880	17880	17880	1
523	20241224	102700	132593720	17870	17870	17870	17870	75
524	20241224	102600	131253470	17870	17870	17870	17870	3
525	20241224	102500	131199860	17870	17860	17870	17860	18
526	20241224	102400	130878270	17860	17860	17860	17860	4
527	20241224	102300	130806830	17860	17860	17860	17860	6
528	20241224	102200	130699670	17860	17860	17860	17860	2
529	20241224	102100	130663950	17850	17850	17860	17830	1276
530	20241224	102000	107889550	17850	17850	17850	17850	3
531	20241224	101900	107836000	17850	17840	17850	17840	73
532	20241224	101800	106533620	17840	17840	17840	17840	8
533	20241224	101700	106390900	17840	17860	17860	17840	238
534	20241224	101600	102143380	17880	17850	17880	17850	558
535	20241224	101500	92183000	17850	17880	17880	17830	1210
536	20241224	101400	70588880	17890	17890	17890	17890	2
537	20241224	101300	70553100	17890	17890	17890	17890	2
538	20241224	101200	70517320	17900	17890	17900	17890	30
539	20241224	101100	69980390	17890	17890	17890	17890	5
540	20241224	101000	69890940	17890	17890	17890	17890	2
541	20241224	100900	69855160	17890	17890	17890	17880	5
542	20241224	100800	69765740	17900	17880	17900	17880	5
543	20241224	100700	69676300	17880	17890	17890	17880	87
544	20241224	100600	68120730	17890	17890	17890	17890	24
545	20241224	100500	67691370	17880	17890	17890	17880	54
546	20241224	100400	66725810	17890	17880	17900	17880	17
547	20241224	100300	66421700	17880	17880	17880	17880	145
548	20241224	100200	63829100	17880	17910	17910	17880	426
549	20241224	100100	56204020	17910	17910	17910	17910	1
550	20241224	100000	56186110	17910	17910	17910	17910	6
551	20241224	095900	56078650	17910	17910	17910	17910	3
552	20241224	095800	56024920	17910	17910	17910	17900	78
553	20241224	095700	54628640	17910	17920	17920	17910	189
554	20241224	095600	51243630	17930	17930	17930	17930	8
555	20241224	095500	51100190	17930	17930	17930	17930	22
556	20241224	095400	50705730	17930	17930	17930	17930	2
557	20241224	095300	50669870	17930	17930	17930	17930	8
558	20241224	095200	50526430	17930	17930	17930	17920	193
559	20241224	095100	47067310	17930	17930	17930	17930	3
560	20241224	095000	47013520	17930	17930	17930	17930	1
561	20241224	094900	46995590	17930	17920	17930	17920	122
562	20241224	094800	44808320	17920	17920	17920	17920	4
563	20241224	094700	44736640	17920	17920	17920	17920	42
564	20241224	094600	43984000	17920	17910	17920	17910	87
565	20241224	094500	42425610	17910	17910	17910	17910	18
566	20241224	094400	42103230	17910	17910	17910	17910	0
567	20241224	094300	42103230	17910	17910	17910	17910	0
568	20241224	094200	42103230	17910	17910	17910	17910	0
569	20241224	094100	42103230	17910	17910	17910	17910	16
570	20241224	094000	41816670	17910	17910	17910	17910	2
571	20241224	093900	41780850	17910	17920	17920	17900	32
572	20241224	093800	41207560	17920	17920	17920	17920	1
573	20241224	093700	41189640	17920	17920	17930	17920	85
574	20241224	093600	39665700	17910	17910	17910	17910	209
575	20241224	093500	35922510	17910	17930	17930	17910	148
576	20241224	093400	33271120	17930	17930	17930	17930	0
577	20241224	093300	33271120	17930	17940	17940	17930	8
578	20241224	093200	33127670	17940	17940	17940	17940	13
579	20241224	093100	32894450	17930	17950	17990	17930	443
580	20241224	093000	24941380	17950	17940	17990	17940	9
581	20241224	092900	24779800	17940	17950	17950	17940	9
582	20241224	092800	24618270	17950	17940	17970	17940	3
583	20241224	092700	24564410	17970	17940	17970	17930	61
584	20241224	092600	23470110	17930	17940	17940	17920	37
585	20241224	092500	22806790	17940	17960	17960	17940	47
586	20241224	092400	21963490	17970	17980	17990	17970	415
587	20241224	092300	14502890	18000	17980	18000	17980	10
588	20241224	092200	14323070	17980	17970	17980	17970	7
589	20241224	092100	14197220	17970	17980	17980	17970	9
590	20241224	092000	14035480	18000	17970	18000	17970	98
591	20241224	091900	12274390	17970	17970	17970	17960	7
592	20241224	091800	12148620	17960	17960	17960	17960	11
593	20241224	091700	11951060	17960	17940	17970	17940	218
594	20241224	091600	8038090	17940	17940	17940	17930	59
595	20241224	091500	6979860	17940	17940	17940	17940	24
596	20241224	091400	6549300	17930	17930	17930	17930	6
597	20241224	091300	6441720	17930	17920	17940	17920	53
598	20241224	091200	5491220	17920	17940	17940	17920	15
599	20241224	091100	5222180	17940	17910	17950	17910	10
600	20241224	091000	5042840	17900	17950	17950	17900	62
601	20241224	090900	3930870	17940	17950	17950	17940	66
602	20241224	090800	2746600	17950	17950	17950	17950	8
603	20241224	090700	2603000	17990	17940	17990	17940	120
604	20241224	090600	449200	17940	17940	17940	17940	0
605	20241224	090500	449200	17940	17940	17940	17940	0
606	20241224	090400	449200	17940	17940	17940	17940	0
607	20241224	090300	449200	17940	17940	17940	17940	0
608	20241224	090200	449200	17940	17940	17940	17940	5
609	20241224	090100	359500	17960	18000	18000	17960	19
610	20241224	090000	17970	17970	17970	17970	17970	1