KissMeData/064550/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194400	984536880	19190	19190	19190	19190	3424
3	20241224	194300	984536880	19190	19190	19190	19190	0
4	20241224	194200	984536880	19190	19190	19190	19190	0
5	20241224	194100	984536880	19190	19190	19190	19190	0
6	20241224	194000	984536880	19190	19190	19190	19190	0
7	20241224	193900	984536880	19190	19190	19190	19190	0
8	20241224	193800	984536880	19190	19190	19190	19190	0
9	20241224	193700	984536880	19190	19190	19190	19190	0
10	20241224	193600	984536880	19190	19190	19190	19190	0
11	20241224	193500	984536880	19190	19190	19190	19190	0
12	20241224	193400	984536880	19190	19190	19190	19190	0
13	20241224	193300	984536880	19190	19190	19190	19190	0
14	20241224	193200	984536880	19190	19190	19190	19190	0
15	20241224	193100	984536880	19190	19190	19190	19190	0
16	20241224	193000	984536880	19190	19190	19190	19190	0
17	20241224	192900	984536880	19190	19190	19190	19190	0
18	20241224	192800	984536880	19190	19190	19190	19190	0
19	20241224	192700	984536880	19190	19190	19190	19190	0
20	20241224	192600	984536880	19190	19190	19190	19190	0
21	20241224	192500	984536880	19190	19190	19190	19190	0
22	20241224	192400	984536880	19190	19190	19190	19190	0
23	20241224	192300	984536880	19190	19190	19190	19190	0
24	20241224	192200	984536880	19190	19190	19190	19190	0
25	20241224	192100	984536880	19190	19190	19190	19190	0
26	20241224	192000	984536880	19190	19190	19190	19190	0
27	20241224	191900	984536880	19190	19190	19190	19190	0
28	20241224	191800	984536880	19190	19190	19190	19190	0
29	20241224	191700	984536880	19190	19190	19190	19190	0
30	20241224	191600	984536880	19190	19190	19190	19190	0
31	20241224	191500	984536880	19190	19190	19190	19190	0
32	20241224	191400	984536880	19190	19190	19190	19190	3424
33	20241224	191300	984536880	19190	19190	19190	19190	0
34	20241224	191200	984536880	19190	19190	19190	19190	0
35	20241224	191100	984536880	19190	19190	19190	19190	0
36	20241224	191000	984536880	19190	19190	19190	19190	0
37	20241224	190900	984536880	19190	19190	19190	19190	0
38	20241224	190800	984536880	19190	19190	19190	19190	0
39	20241224	190700	984536880	19190	19190	19190	19190	0
40	20241224	190600	984536880	19190	19190	19190	19190	0
41	20241224	190500	984536880	19190	19190	19190	19190	0
42	20241224	190400	984536880	19190	19190	19190	19190	0
43	20241224	190300	984536880	19190	19190	19190	19190	0
44	20241224	190200	984536880	19190	19190	19190	19190	0
45	20241224	190100	984536880	19190	19190	19190	19190	0
46	20241224	190000	984536880	19190	19190	19190	19190	0
47	20241224	185900	984536880	19190	19190	19190	19190	0
48	20241224	185800	984536880	19190	19190	19190	19190	0
49	20241224	185700	984536880	19190	19190	19190	19190	0
50	20241224	185600	984536880	19190	19190	19190	19190	0
51	20241224	185500	984536880	19190	19190	19190	19190	0
52	20241224	185400	984536880	19190	19190	19190	19190	0
53	20241224	185300	984536880	19190	19190	19190	19190	0
54	20241224	185200	984536880	19190	19190	19190	19190	0
55	20241224	185100	984536880	19190	19190	19190	19190	0
56	20241224	185000	984536880	19190	19190	19190	19190	0
57	20241224	184900	984536880	19190	19190	19190	19190	0
58	20241224	184800	984536880	19190	19190	19190	19190	0
59	20241224	184700	984536880	19190	19190	19190	19190	0
60	20241224	184600	984536880	19190	19190	19190	19190	0
61	20241224	184500	984536880	19190	19190	19190	19190	0
62	20241224	184400	984536880	19190	19190	19190	19190	3424
63	20241224	184300	984536880	19190	19190	19190	19190	0
64	20241224	184200	984536880	19190	19190	19190	19190	0
65	20241224	184100	984536880	19190	19190	19190	19190	0
66	20241224	184000	984536880	19190	19190	19190	19190	0
67	20241224	183900	984536880	19190	19190	19190	19190	0
68	20241224	183800	984536880	19190	19190	19190	19190	0
69	20241224	183700	984536880	19190	19190	19190	19190	0
70	20241224	183600	984536880	19190	19190	19190	19190	0
71	20241224	183500	984536880	19190	19190	19190	19190	0
72	20241224	183400	984536880	19190	19190	19190	19190	0
73	20241224	183300	984536880	19190	19190	19190	19190	0
74	20241224	183200	984536880	19190	19190	19190	19190	0
75	20241224	183100	984536880	19190	19190	19190	19190	0
76	20241224	183000	984536880	19190	19190	19190	19190	0
77	20241224	182900	984536880	19190	19190	19190	19190	0
78	20241224	182800	984536880	19190	19190	19190	19190	0
79	20241224	182700	984536880	19190	19190	19190	19190	0
80	20241224	182600	984536880	19190	19190	19190	19190	0
81	20241224	182500	984536880	19190	19190	19190	19190	0
82	20241224	182400	984536880	19190	19190	19190	19190	0
83	20241224	182300	984536880	19190	19190	19190	19190	0
84	20241224	182200	984536880	19190	19190	19190	19190	0
85	20241224	182100	984536880	19190	19190	19190	19190	0
86	20241224	182000	984536880	19190	19190	19190	19190	0
87	20241224	181900	984536880	19190	19190	19190	19190	0
88	20241224	181800	984536880	19190	19190	19190	19190	0
89	20241224	181700	984536880	19190	19190	19190	19190	0
90	20241224	181600	984536880	19190	19190	19190	19190	0
91	20241224	181500	984536880	19190	19190	19190	19190	0
92	20241224	181400	984536880	19190	19190	19190	19190	3424
93	20241224	181300	984536880	19190	19190	19190	19190	0
94	20241224	181200	984536880	19190	19190	19190	19190	0
95	20241224	181100	984536880	19190	19190	19190	19190	0
96	20241224	181000	984536880	19190	19190	19190	19190	0
97	20241224	180900	984536880	19190	19190	19190	19190	0
98	20241224	180800	984536880	19190	19190	19190	19190	0
99	20241224	180700	984536880	19190	19190	19190	19190	0
100	20241224	180600	984536880	19190	19190	19190	19190	0
101	20241224	180500	984536880	19190	19190	19190	19190	0
102	20241224	180400	984536880	19190	19190	19190	19190	0
103	20241224	180300	984536880	19190	19190	19190	19190	0
104	20241224	180200	984536880	19190	19190	19190	19190	0
105	20241224	180100	984536880	19190	19190	19190	19190	0
106	20241224	180000	984536880	19190	19190	19190	19190	0
107	20241224	175900	984536880	19190	19190	19190	19190	0
108	20241224	175800	984536880	19190	19190	19190	19190	0
109	20241224	175700	984536880	19190	19190	19190	19190	0
110	20241224	175600	984536880	19190	19190	19190	19190	0
111	20241224	175500	984536880	19190	19190	19190	19190	0
112	20241224	175400	984536880	19190	19190	19190	19190	0
113	20241224	175300	984536880	19190	19190	19190	19190	0
114	20241224	175200	984536880	19190	19190	19190	19190	0
115	20241224	175100	984536880	19190	19190	19190	19190	0
116	20241224	175000	984536880	19190	19190	19190	19190	0
117	20241224	174900	984536880	19190	19190	19190	19190	0
118	20241224	174800	984536880	19190	19190	19190	19190	0
119	20241224	174700	984536880	19190	19190	19190	19190	0
120	20241224	174600	984536880	19190	19190	19190	19190	0
121	20241224	174500	984536880	19190	19190	19190	19190	0
122	20241224	174400	984536880	19190	19190	19190	19190	3424
123	20241224	174300	984536880	19190	19190	19190	19190	0
124	20241224	174200	984536880	19190	19190	19190	19190	0
125	20241224	174100	984536880	19190	19190	19190	19190	0
126	20241224	174000	984536880	19190	19190	19190	19190	0
127	20241224	173900	984536880	19190	19190	19190	19190	0
128	20241224	173800	984536880	19190	19190	19190	19190	0
129	20241224	173700	984536880	19190	19190	19190	19190	0
130	20241224	173600	984536880	19190	19190	19190	19190	0
131	20241224	173500	984536880	19190	19190	19190	19190	0
132	20241224	173400	984536880	19190	19190	19190	19190	0
133	20241224	173300	984536880	19190	19190	19190	19190	0
134	20241224	173200	984536880	19190	19190	19190	19190	0
135	20241224	173100	984536880	19190	19190	19190	19190	0
136	20241224	173000	984536880	19190	19190	19190	19190	0
137	20241224	172900	984536880	19190	19190	19190	19190	0
138	20241224	172800	984536880	19190	19190	19190	19190	0
139	20241224	172700	984536880	19190	19190	19190	19190	0
140	20241224	172600	984536880	19190	19190	19190	19190	0
141	20241224	172500	984536880	19190	19190	19190	19190	0
142	20241224	172400	984536880	19190	19190	19190	19190	0
143	20241224	172300	984536880	19190	19190	19190	19190	0
144	20241224	172200	984536880	19190	19190	19190	19190	0
145	20241224	172100	984536880	19190	19190	19190	19190	0
146	20241224	172000	984536880	19190	19190	19190	19190	0
147	20241224	171900	984536880	19190	19190	19190	19190	0
148	20241224	171800	984536880	19190	19190	19190	19190	0
149	20241224	171700	984536880	19190	19190	19190	19190	0
150	20241224	171600	984536880	19190	19190	19190	19190	0
151	20241224	171500	984536880	19190	19190	19190	19190	0
152	20241224	171400	984536880	19190	19190	19190	19190	3424
153	20241224	171300	984536880	19190	19190	19190	19190	0
154	20241224	171200	984536880	19190	19190	19190	19190	0
155	20241224	171100	984536880	19190	19190	19190	19190	0
156	20241224	171000	984536880	19190	19190	19190	19190	0
157	20241224	170900	984536880	19190	19190	19190	19190	0
158	20241224	170800	984536880	19190	19190	19190	19190	0
159	20241224	170700	984536880	19190	19190	19190	19190	0
160	20241224	170600	984536880	19190	19190	19190	19190	0
161	20241224	170500	984536880	19190	19190	19190	19190	0
162	20241224	170400	984536880	19190	19190	19190	19190	0
163	20241224	170300	984536880	19190	19190	19190	19190	0
164	20241224	170200	984536880	19190	19190	19190	19190	0
165	20241224	170100	984536880	19190	19190	19190	19190	0
166	20241224	170000	984536880	19190	19190	19190	19190	0
167	20241224	165900	984536880	19190	19190	19190	19190	0
168	20241224	165800	984536880	19190	19190	19190	19190	0
169	20241224	165700	984536880	19190	19190	19190	19190	0
170	20241224	165600	984536880	19190	19190	19190	19190	0
171	20241224	165500	984536880	19190	19190	19190	19190	0
172	20241224	165400	984536880	19190	19190	19190	19190	0
173	20241224	165300	984536880	19190	19190	19190	19190	0
174	20241224	165200	984536880	19190	19190	19190	19190	0
175	20241224	165100	984536880	19190	19190	19190	19190	0
176	20241224	165000	984536880	19190	19190	19190	19190	0
177	20241224	164900	984536880	19190	19190	19190	19190	0
178	20241224	164800	984536880	19190	19190	19190	19190	0
179	20241224	164700	984536880	19190	19190	19190	19190	0
180	20241224	164600	984536880	19190	19190	19190	19190	0
181	20241224	164500	984536880	19190	19190	19190	19190	0
182	20241224	164400	984536880	19190	19190	19190	19190	3424
183	20241224	164300	984536880	19190	19190	19190	19190	0
184	20241224	164200	984536880	19190	19190	19190	19190	0
185	20241224	164100	984536880	19190	19190	19190	19190	0
186	20241224	164000	984536880	19190	19190	19190	19190	0
187	20241224	163900	984536880	19190	19190	19190	19190	0
188	20241224	163800	984536880	19190	19190	19190	19190	0
189	20241224	163700	984536880	19190	19190	19190	19190	0
190	20241224	163600	984536880	19190	19190	19190	19190	0
191	20241224	163500	984536880	19190	19190	19190	19190	0
192	20241224	163400	984536880	19190	19190	19190	19190	0
193	20241224	163300	984536880	19190	19190	19190	19190	0
194	20241224	163200	984536880	19190	19190	19190	19190	0
195	20241224	163100	984536880	19190	19190	19190	19190	0
196	20241224	163000	984536880	19190	19190	19190	19190	0
197	20241224	162900	984536880	19190	19190	19190	19190	0
198	20241224	162800	984536880	19190	19190	19190	19190	0
199	20241224	162700	984536880	19190	19190	19190	19190	0
200	20241224	162600	984536880	19190	19190	19190	19190	0
201	20241224	162500	984536880	19190	19190	19190	19190	0
202	20241224	162400	984536880	19190	19190	19190	19190	0
203	20241224	162300	984536880	19190	19190	19190	19190	0
204	20241224	162200	984536880	19190	19190	19190	19190	0
205	20241224	162100	984536880	19190	19190	19190	19190	0
206	20241224	162000	984536880	19190	19190	19190	19190	0
207	20241224	161900	984536880	19190	19190	19190	19190	0
208	20241224	161800	984536880	19190	19190	19190	19190	0
209	20241224	161700	984536880	19190	19190	19190	19190	0
210	20241224	161600	984536880	19190	19190	19190	19190	0
211	20241224	161500	984536880	19190	19190	19190	19190	0
212	20241224	161400	984536880	19190	19190	19190	19190	3424
213	20241224	161300	984536880	19190	19190	19190	19190	0
214	20241224	161200	984536880	19190	19190	19190	19190	0
215	20241224	161100	984536880	19190	19190	19190	19190	0
216	20241224	161000	984536880	19190	19190	19190	19190	0
217	20241224	160900	984536880	19190	19190	19190	19190	0
218	20241224	160800	984536880	19190	19190	19190	19190	0
219	20241224	160700	984536880	19190	19190	19190	19190	0
220	20241224	160600	984536880	19190	19190	19190	19190	0
221	20241224	160500	984536880	19190	19190	19190	19190	0
222	20241224	160400	984536880	19190	19190	19190	19190	0
223	20241224	160300	984536880	19190	19190	19190	19190	0
224	20241224	160200	984536880	19190	19190	19190	19190	0
225	20241224	160100	984536880	19190	19190	19190	19190	0
226	20241224	160000	984536880	19190	19190	19190	19190	0
227	20241224	155900	984536880	19190	19190	19190	19190	0
228	20241224	155800	984536880	19190	19190	19190	19190	0
229	20241224	155700	984536880	19190	19190	19190	19190	0
230	20241224	155600	984536880	19190	19190	19190	19190	0
231	20241224	155500	984536880	19190	19190	19190	19190	0
232	20241224	155400	984536880	19190	19190	19190	19190	0
233	20241224	155300	984536880	19190	19190	19190	19190	0
234	20241224	155200	984536880	19190	19190	19190	19190	0
235	20241224	155100	984536880	19190	19190	19190	19190	0
236	20241224	155000	984536880	19190	19190	19190	19190	0
237	20241224	154900	984536880	19190	19190	19190	19190	0
238	20241224	154800	984536880	19190	19190	19190	19190	0
239	20241224	154700	984536880	19190	19190	19190	19190	0
240	20241224	154600	984536880	19190	19190	19190	19190	0
241	20241224	154500	984536880	19190	19190	19190	19190	0
242	20241224	154400	984536880	19190	19190	19190	19190	3424
243	20241224	154300	984536880	19190	19190	19190	19190	0
244	20241224	154200	984536880	19190	19190	19190	19190	0
245	20241224	154100	984536880	19190	19190	19190	19190	0
246	20241224	154000	984536880	19190	19190	19190	19190	0
247	20241224	153900	984536880	19190	19190	19190	19190	0
248	20241224	153800	984536880	19190	19190	19190	19190	0
249	20241224	153700	984536880	19190	19190	19190	19190	0
250	20241224	153600	984536880	19190	19190	19190	19190	0
251	20241224	153500	984536880	19190	19190	19190	19190	0
252	20241224	153400	984536880	19190	19190	19190	19190	0
253	20241224	153300	984536880	19190	19190	19190	19190	0
254	20241224	153200	984536880	19190	19190	19190	19190	0
255	20241224	153100	984536880	19190	19190	19190	19190	0
256	20241224	153000	984536880	19190	19190	19190	19190	3424
257	20241224	152900	918830320	19200	19200	19200	19200	0
258	20241224	152800	918830320	19200	19200	19200	19200	0
259	20241224	152700	918830320	19200	19200	19200	19200	0
260	20241224	152600	918830320	19200	19200	19200	19200	0
261	20241224	152500	918830320	19200	19200	19200	19200	0
262	20241224	152400	918830320	19200	19200	19200	19200	0
263	20241224	152300	918830320	19200	19200	19200	19200	0
264	20241224	152200	918830320	19200	19200	19200	19200	0
265	20241224	152100	918830320	19200	19200	19200	19200	0
266	20241224	152000	918830320	19200	19200	19200	19200	0
267	20241224	151900	918830320	19200	19200	19200	19140	85
268	20241224	151800	917198580	19200	19190	19210	19190	717
269	20241224	151700	903431470	19200	19170	19200	19120	659
270	20241224	151600	890792050	19190	19190	19190	19190	49
271	20241224	151500	889851740	19190	19160	19190	19160	84
272	20241224	151400	888240280	19170	19130	19170	19130	447
273	20241224	151300	879678660	19130	19130	19130	19130	33
274	20241224	151200	879047370	19110	19110	19110	19110	20
275	20241224	151100	878665170	19110	19110	19110	19110	0
276	20241224	151000	878665170	19110	19110	19110	19110	0
277	20241224	150900	878665170	19110	19110	19110	19110	39
278	20241224	150800	877919880	19110	19110	19110	19110	100
279	20241224	150700	876008880	19100	19100	19100	19100	23
280	20241224	150600	875569580	19100	19100	19100	19090	109
281	20241224	150500	873487710	19100	19100	19160	19090	723
282	20241224	150400	859670280	19110	19120	19120	19110	708
283	20241224	150300	846140390	19120	19120	19120	19120	79
284	20241224	150200	844629910	19110	19120	19120	19110	77
285	20241224	150100	843157820	19120	19120	19120	19120	0
286	20241224	150000	843157820	19120	19130	19130	19120	446
287	20241224	145900	834628430	19130	19140	19140	19130	334
288	20241224	145800	828236780	19140	19150	19150	19140	15
289	20241224	145700	827949670	19150	19150	19150	19150	0
290	20241224	145600	827949670	19150	19170	19170	19150	187
291	20241224	145500	824367760	19150	19150	19150	19150	1
292	20241224	145400	824348610	19190	19190	19190	19190	31
293	20241224	145300	823753720	19150	19150	19150	19150	1
294	20241224	145200	823734570	19150	19150	19150	19150	0
295	20241224	145100	823734570	19150	19150	19150	19150	0
296	20241224	145000	823734570	19150	19150	19150	19150	40
297	20241224	144900	822968570	19150	19150	19150	19150	0
298	20241224	144800	822968570	19150	19150	19150	19150	10
299	20241224	144700	822777070	19150	19160	19160	19150	185
300	20241224	144600	819233010	19170	19170	19170	19170	0
301	20241224	144500	819233010	19170	19160	19170	19160	222
302	20241224	144400	814978200	19170	19170	19170	19170	0
303	20241224	144300	814978200	19170	19170	19170	19170	32
304	20241224	144200	814364760	19160	19160	19160	19160	0
305	20241224	144100	814364760	19160	19160	19160	19160	151
306	20241224	144000	811471600	19130	19130	19130	19130	0
307	20241224	143900	811471600	19130	19150	19150	19130	399
308	20241224	143800	803832210	19190	19190	19190	19190	39
309	20241224	143700	803083800	19190	19190	19190	19190	53
310	20241224	143600	802066730	19190	19190	19190	19190	29
311	20241224	143500	801510220	19200	19200	19200	19200	0
312	20241224	143400	801510220	19200	19200	19200	19200	0
313	20241224	143300	801510220	19200	19200	19200	19200	0
314	20241224	143200	801510220	19200	19190	19200	19190	57
315	20241224	143100	800415840	19140	19140	19140	19140	0
316	20241224	143000	800415840	19140	19140	19140	19140	190
317	20241224	142900	796779240	19190	19190	19190	19190	49
318	20241224	142800	795838930	19200	19200	19200	19200	0
319	20241224	142700	795838930	19200	19200	19200	19200	0
320	20241224	142600	795838930	19200	19130	19200	19130	67
321	20241224	142500	794554140	19210	19160	19210	19160	1453
322	20241224	142400	766691930	19170	19170	19170	19170	33
323	20241224	142300	766059320	19170	19170	19170	19170	1
324	20241224	142200	766040150	19170	19170	19170	19170	109
325	20241224	142100	763950620	19180	19170	19180	19170	157
326	20241224	142000	760939510	19180	19180	19180	19180	0
327	20241224	141900	760939510	19180	19180	19180	19180	30
328	20241224	141800	760364110	19180	19170	19180	19170	47
329	20241224	141700	759462700	19170	19120	19170	19110	617
330	20241224	141600	747670740	19170	19150	19170	19150	400
331	20241224	141500	740010700	19150	19150	19150	19150	51
332	20241224	141400	739034050	19110	19180	19180	19110	123
333	20241224	141300	736682820	19180	19180	19180	19180	38
334	20241224	141200	735953980	19180	19180	19180	19180	0
335	20241224	141100	735953980	19180	19180	19180	19180	37
336	20241224	141000	735244320	19180	19150	19180	19150	59
337	20241224	140900	734112820	19150	19150	19150	19150	0
338	20241224	140800	734112820	19150	19150	19150	19150	0
339	20241224	140700	734112820	19150	19140	19150	19140	1102
340	20241224	140600	713009710	19140	19140	19140	19140	1
341	20241224	140500	712990570	19100	19100	19100	19100	0
342	20241224	140400	712990570	19100	19100	19100	19100	2061
343	20241224	140300	673625470	19110	19170	19190	19110	245
344	20241224	140200	668927740	19100	19100	19100	19100	0
345	20241224	140100	668927740	19100	19100	19100	19100	0
346	20241224	140000	668927740	19100	19100	19100	19100	288
347	20241224	135900	663426940	19110	19110	19110	19110	140
348	20241224	135800	660751540	19180	19180	19180	19180	3
349	20241224	135700	660694000	19180	19180	19190	19180	220
350	20241224	135600	656474030	19180	19180	19180	19180	30
351	20241224	135500	655898630	19170	19110	19170	19110	30
352	20241224	135400	655324790	19180	19170	19180	19170	18
353	20241224	135300	654979570	19160	19160	19160	19160	0
354	20241224	135200	654979570	19160	19150	19160	19150	429
355	20241224	135100	646760430	19090	19090	19090	19090	0
356	20241224	135000	646760430	19090	19090	19090	19080	168
357	20241224	134900	643553560	19090	19090	19090	19090	89
358	20241224	134800	641854550	19090	19090	19090	19090	54
359	20241224	134700	640823690	19160	19150	19160	19150	55
360	20241224	134600	639769980	19160	19090	19160	19090	2
361	20241224	134500	639731730	19090	19090	19090	19090	0
362	20241224	134400	639731730	19090	19090	19090	19090	40
363	20241224	134300	638968130	19090	19160	19160	19090	146
364	20241224	134200	636178260	19100	19150	19150	19100	657
365	20241224	134100	623604560	19110	19110	19110	19110	0
366	20241224	134000	623604560	19110	19150	19150	19110	62
367	20241224	133900	622418220	19150	19150	19150	19150	0
368	20241224	133800	622418220	19150	19150	19150	19150	0
369	20241224	133700	622418220	19150	19090	19150	19090	323
370	20241224	133600	616250170	19160	19160	19160	19160	0
371	20241224	133500	616250170	19160	19150	19160	19150	155
372	20241224	133400	613280670	19160	19160	19160	19160	9
373	20241224	133300	613108230	19160	19150	19160	19150	229
374	20241224	133200	608720660	19150	19150	19150	19150	10
375	20241224	133100	608529160	19160	19160	19160	19160	31
376	20241224	133000	607935200	19090	19160	19160	19090	55
377	20241224	132900	606884550	19160	19100	19160	19100	190
378	20241224	132800	603252610	19170	19170	19170	19170	0
379	20241224	132700	603252610	19170	19170	19170	19170	0
380	20241224	132600	603252610	19170	19170	19170	19170	50
381	20241224	132500	602294110	19170	19170	19170	19170	0
382	20241224	132400	602294110	19170	19140	19170	19140	69
383	20241224	132300	600971690	19140	19140	19140	19140	0
384	20241224	132200	600971690	19140	19130	19140	19130	59
385	20241224	132100	599842520	19140	19140	19140	19140	0
386	20241224	132000	599842520	19140	19080	19140	19080	52
387	20241224	131900	598847660	19080	19080	19080	19080	50
388	20241224	131800	597893660	19100	19100	19100	19100	46
389	20241224	131700	597015060	19140	19140	19140	19130	61
390	20241224	131600	595847610	19140	19140	19140	19140	0
391	20241224	131500	595847610	19140	19140	19140	19140	50
392	20241224	131400	594890610	19140	19140	19140	19140	41
393	20241224	131300	594105870	19140	19130	19140	19130	53
394	20241224	131200	593091950	19120	19110	19120	19110	32
395	20241224	131100	592480220	19100	19100	19100	19100	305
396	20241224	131000	586654720	19100	19050	19100	19050	99
397	20241224	130900	584764070	19100	19080	19100	19080	694
398	20241224	130800	571512340	19080	19080	19080	19080	42
399	20241224	130700	570710980	19080	19080	19080	19080	1
400	20241224	130600	570691900	19040	19040	19040	19040	0
401	20241224	130500	570691900	19040	19050	19070	19040	176
402	20241224	130400	567338480	19030	19050	19050	19030	98
403	20241224	130300	565472540	19050	19050	19050	19050	0
404	20241224	130200	565472540	19050	19050	19050	19050	0
405	20241224	130100	565472540	19050	19050	19050	19050	0
406	20241224	130000	565472540	19050	19050	19050	19050	55
407	20241224	125900	564424790	19050	19050	19050	19050	0
408	20241224	125800	564424790	19050	19050	19050	19050	615
409	20241224	125700	552709040	19050	19050	19050	19050	100
410	20241224	125600	550804040	19030	19030	19030	19030	50
411	20241224	125500	549852540	19030	19020	19030	19020	85
412	20241224	125400	548235790	19030	19040	19040	19030	566
413	20241224	125300	537461600	19050	19050	19050	19040	70
414	20241224	125200	536128750	19050	19050	19050	19050	0
415	20241224	125100	536128750	19050	19060	19060	19050	101
416	20241224	125000	534204190	19040	19040	19040	19040	0
417	20241224	124900	534204190	19040	19040	19040	19040	0
418	20241224	124800	534204190	19040	19040	19040	19040	0
419	20241224	124700	534204190	19040	19050	19050	19040	368
420	20241224	124600	527194000	19060	19060	19060	19060	0
421	20241224	124500	527194000	19060	19060	19060	19060	11
422	20241224	124400	526984340	19060	19060	19060	19060	0
423	20241224	124300	526984340	19060	19060	19060	19060	1
424	20241224	124200	526965280	19070	19070	19070	19070	0
425	20241224	124100	526965280	19070	19070	19070	19070	0
426	20241224	124000	526965280	19070	19070	19070	19070	0
427	20241224	123900	526965280	19070	19070	19070	19070	50
428	20241224	123800	526011780	19070	19050	19070	19050	394
429	20241224	123700	518505420	19070	19070	19070	19070	0
430	20241224	123600	518505420	19070	19080	19080	19070	34
431	20241224	123500	517856720	19080	19080	19080	19080	271
432	20241224	123400	512686040	19080	19080	19080	19080	0
433	20241224	123300	512686040	19080	19080	19080	19080	6
434	20241224	123200	512571560	19080	19080	19080	19080	11
435	20241224	123100	512361680	19060	19060	19060	19060	6
436	20241224	123000	512247320	19050	19050	19050	19050	243
437	20241224	122900	507618170	19050	19050	19050	19050	239
438	20241224	122800	503065220	19050	19050	19050	19050	0
439	20241224	122700	503065220	19050	19050	19050	19050	47
440	20241224	122600	502169870	19050	19050	19050	19050	2
441	20241224	122500	502131770	19050	19050	19050	19050	0
442	20241224	122400	502131770	19050	19050	19050	19050	0
443	20241224	122300	502131770	19050	19050	19050	19050	2
444	20241224	122200	502093670	19050	19050	19050	19050	0
445	20241224	122100	502093670	19050	19050	19050	19050	5
446	20241224	122000	501998420	19050	19050	19050	19050	0
447	20241224	121900	501998420	19050	19050	19050	19050	0
448	20241224	121800	501998420	19050	19050	19050	19050	1
449	20241224	121700	501979370	19040	19040	19040	19040	0
450	20241224	121600	501979370	19040	19040	19040	19040	0
451	20241224	121500	501979370	19040	19050	19050	19040	11
452	20241224	121400	501769920	19050	19050	19050	19050	10
453	20241224	121300	501579420	19050	19050	19050	19050	0
454	20241224	121200	501579420	19050	19050	19050	19050	427
455	20241224	121100	493445070	19060	19060	19060	19060	0
456	20241224	121000	493445070	19060	19060	19060	19060	0
457	20241224	120900	493445070	19060	19070	19070	19060	244
458	20241224	120800	488794040	19070	19070	19070	19070	0
459	20241224	120700	488794040	19070	19070	19070	19070	1
460	20241224	120600	488774970	19060	19070	19070	19060	28
461	20241224	120500	488241170	19080	19080	19080	19080	0
462	20241224	120400	488241170	19080	19080	19080	19080	1
463	20241224	120300	488222090	19080	19080	19080	19080	0
464	20241224	120200	488222090	19080	19080	19080	19080	1
465	20241224	120100	488203010	19070	19070	19070	19070	39
466	20241224	120000	487459280	19060	19060	19060	19060	206
467	20241224	115900	483532920	19060	19060	19060	19060	10
468	20241224	115800	483342320	19050	19060	19060	19050	60
469	20241224	115700	482199220	19090	19090	19090	19090	0
470	20241224	115600	482199220	19090	19090	19090	19090	0
471	20241224	115500	482199220	19090	19060	19090	19060	111
472	20241224	115400	480083260	19060	19060	19060	19060	16
473	20241224	115300	479778300	19060	19060	19060	19060	0
474	20241224	115200	479778300	19060	19060	19060	19060	300
475	20241224	115100	474060300	19080	19080	19080	19080	100
476	20241224	115000	472152300	19060	19060	19060	19060	0
477	20241224	114900	472152300	19060	19060	19060	19060	50
478	20241224	114800	471199300	19090	19090	19090	19090	0
479	20241224	114700	471199300	19090	19090	19090	19090	0
480	20241224	114600	471199300	19090	19090	19090	19090	0
481	20241224	114500	471199300	19090	19090	19090	19090	6
482	20241224	114400	471084760	19070	19070	19070	19070	1
483	20241224	114300	471065690	19070	19070	19070	19070	125
484	20241224	114200	468681940	19070	19070	19070	19070	0
485	20241224	114100	468681940	19070	19070	19070	19070	42
486	20241224	114000	467881000	19070	19070	19070	19070	0
487	20241224	113900	467881000	19070	19070	19070	19070	103
488	20241224	113800	465916790	19060	19070	19070	19060	96
489	20241224	113700	464086460	19080	19080	19080	19080	0
490	20241224	113600	464086460	19080	19080	19080	19080	3
491	20241224	113500	464029220	19080	19080	19080	19080	1
492	20241224	113400	464010140	19080	19060	19080	19060	126
493	20241224	113300	461607260	19060	19060	19060	19060	0
494	20241224	113200	461607260	19060	19060	19060	19060	50
495	20241224	113100	460654260	19060	19060	19060	19060	50
496	20241224	113000	459701260	19060	19060	19060	19060	0
497	20241224	112900	459701260	19060	19070	19070	19060	13
498	20241224	112800	459453450	19080	19080	19080	19080	0
499	20241224	112700	459453450	19080	19070	19080	19070	160
500	20241224	112600	456400870	19060	19060	19060	19060	5
501	20241224	112500	456305570	19070	19070	19070	19070	0
502	20241224	112400	456305570	19070	19070	19070	19070	29
503	20241224	112300	455752540	19030	19030	19030	19030	0
504	20241224	112200	455752540	19030	19030	19030	19030	11
505	20241224	112100	455543210	19030	19030	19030	19030	4
506	20241224	112000	455467090	19080	19080	19080	19080	0
507	20241224	111900	455467090	19080	18990	19080	18990	632
508	20241224	111800	443415410	19000	19000	19000	19000	51
509	20241224	111700	442446410	19000	19010	19010	19000	793
510	20241224	111600	427379400	19010	19010	19010	19010	0
511	20241224	111500	427379400	19010	19020	19020	19010	598
512	20241224	111400	416007050	19020	19020	19020	19020	0
513	20241224	111300	416007050	19020	19020	19020	19020	0
514	20241224	111200	416007050	19020	19020	19020	19020	0
515	20241224	111100	416007050	19020	19020	19020	19020	16
516	20241224	111000	415702730	19030	19030	19030	19030	33
517	20241224	110900	415074740	19020	19020	19020	19020	0
518	20241224	110800	415074740	19020	19030	19030	19020	446
519	20241224	110700	406587520	19030	19040	19040	19030	98
520	20241224	110600	404721920	19030	19040	19040	19030	98
521	20241224	110500	402856080	19060	19060	19060	19060	0
522	20241224	110400	402856080	19060	19060	19060	19060	15
523	20241224	110300	402570180	19070	19070	19070	19070	0
524	20241224	110200	402570180	19070	19070	19070	19070	0
525	20241224	110100	402570180	19070	19070	19070	19070	16
526	20241224	110000	402265060	19020	19020	19020	19020	0
527	20241224	105900	402265060	19020	19020	19020	19020	51
528	20241224	105800	401295040	19030	19030	19030	19030	12
529	20241224	105700	401066680	19040	19040	19040	19040	1
530	20241224	105600	401047640	19040	19050	19050	19040	84
531	20241224	105500	399448270	19050	19050	19050	19050	36
532	20241224	105400	398762470	19080	19080	19080	19080	0
533	20241224	105300	398762470	19080	19070	19080	19070	338
534	20241224	105200	392313830	19080	19080	19080	19080	0
535	20241224	105100	392313830	19080	19070	19080	19070	117
536	20241224	105000	390081940	19050	19060	19060	19050	77
537	20241224	104900	388614740	19080	19080	19080	19080	40
538	20241224	104800	387851540	19080	19080	19080	19080	0
539	20241224	104700	387851540	19080	19080	19080	19070	69
540	20241224	104600	386535120	19080	19080	19080	19080	0
541	20241224	104500	386535120	19080	19080	19080	19080	0
542	20241224	104400	386535120	19080	19080	19080	19080	0
543	20241224	104300	386535120	19080	19050	19080	19050	35
544	20241224	104200	385868310	19050	19050	19050	19050	0
545	20241224	104100	385868310	19050	19050	19050	19050	0
546	20241224	104000	385868310	19050	19070	19070	19050	92
547	20241224	103900	384114990	19060	19060	19060	19060	0
548	20241224	103800	384114990	19060	19060	19060	19060	18
549	20241224	103700	383771910	19090	19090	19090	19090	9
550	20241224	103600	383600100	19060	19060	19060	19060	9
551	20241224	103500	383428560	19070	19070	19070	19070	0
552	20241224	103400	383428560	19070	19070	19070	19070	239
553	20241224	103300	378870830	19040	19040	19040	19040	23
554	20241224	103200	378432910	19040	19040	19040	19040	48
555	20241224	103100	377518990	19040	19050	19050	19040	56
556	20241224	103000	376452690	19050	19050	19050	19050	0
557	20241224	102900	376452690	19050	19050	19050	19050	0
558	20241224	102800	376452690	19050	19070	19070	19050	9
559	20241224	102700	376281080	19060	19060	19060	19060	4
560	20241224	102600	376204840	19060	19060	19060	19060	5
561	20241224	102500	376109540	19070	19050	19070	19050	126
562	20241224	102400	373709120	19050	19050	19050	19040	42
563	20241224	102300	372909220	19050	19050	19050	19050	25
564	20241224	102200	372432970	19050	19050	19050	18990	7
565	20241224	102100	372299920	19050	19050	19050	19050	38
566	20241224	102000	371576020	19050	19050	19050	19050	2
567	20241224	101900	371537920	18970	19050	19050	18970	7
568	20241224	101800	371404730	18960	18960	18960	18960	0
569	20241224	101700	371404730	18960	18960	18960	18960	6
570	20241224	101600	371290970	18950	18950	18950	18950	0
571	20241224	101500	371290970	18950	18950	18950	18950	0
572	20241224	101400	371290970	18950	18950	18950	18950	0
573	20241224	101300	371290970	18950	18960	18960	18950	150
574	20241224	101200	368448350	19040	18950	19040	18950	23
575	20241224	101100	368011150	18950	18960	18960	18950	150
576	20241224	101000	365167350	18960	18960	18960	18960	12
577	20241224	100900	364939830	18950	18950	18950	18950	27
578	20241224	100800	364428180	18960	18950	18960	18950	26
579	20241224	100700	363935280	18950	18970	18970	18950	30
580	20241224	100600	363366500	19070	19070	19070	19070	0
581	20241224	100500	363366500	19070	19070	19070	19070	0
582	20241224	100400	363366500	19070	19070	19070	19070	0
583	20241224	100300	363366500	19070	18950	19070	18950	90
584	20241224	100200	361660880	18960	18990	18990	18960	203
585	20241224	100100	357810100	18990	19000	19000	18990	5
586	20241224	100000	357715130	19000	19010	19010	19000	71
587	20241224	095900	356365730	19010	19040	19040	19010	27
588	20241224	095800	355852430	19040	19040	19040	19040	5
589	20241224	095700	355757230	19100	19100	19100	19100	56
590	20241224	095600	354687630	18940	18940	18940	18940	0
591	20241224	095500	354687630	18940	19010	19010	18940	158
592	20241224	095400	351693060	19100	19000	19130	18910	1468
593	20241224	095300	323899560	19010	19000	19010	18980	185
594	20241224	095200	320383440	18980	19010	19010	18970	737
595	20241224	095100	306381260	19020	19050	19050	19020	336
596	20241224	095000	299983950	19060	19140	19140	19060	162
597	20241224	094900	296886470	19090	19100	19100	19090	22
598	20241224	094800	296466430	19090	19090	19090	19090	0
599	20241224	094700	296466430	19090	19100	19100	19090	50
600	20241224	094600	295511860	19100	19110	19110	19100	200
601	20241224	094500	291691840	19110	19110	19110	19110	40
602	20241224	094400	290927440	19100	19120	19120	19100	117
603	20241224	094300	288691610	19170	19090	19170	19090	19
604	20241224	094200	288328420	19090	19240	19240	19090	221
605	20241224	094100	284106180	19240	19120	19240	19120	497
606	20241224	094000	274598610	19000	19050	19130	19000	2873
607	20241224	093900	219921190	19050	19070	19070	19050	518
608	20241224	093800	210050460	19070	19100	19100	19070	140
609	20241224	093700	207378580	19100	19140	19140	19100	1093
610	20241224	093600	186493110	19130	19130	19130	19130	59
611	20241224	093500	185364440	19140	19180	19180	19140	608
612	20241224	093400	173717980	19180	19180	19180	19180	77
613	20241224	093300	172241120	19240	19230	19240	19160	861
614	20241224	093200	155711810	19260	19260	19260	19260	0
615	20241224	093100	155711810	19260	19260	19260	19260	41
616	20241224	093000	154922150	19260	19260	19260	19260	10
617	20241224	092900	154729550	19260	19210	19260	19210	59
618	20241224	092800	153593260	19210	19230	19230	19210	33
619	20241224	092700	152959000	19230	19240	19240	19230	81
620	20241224	092600	151400580	19240	19270	19270	19240	141
621	20241224	092500	148686670	19270	19320	19320	19270	140
622	20241224	092400	145988670	19270	19270	19310	19270	67
623	20241224	092300	144697420	19210	19230	19280	19210	102
624	20241224	092200	142735900	19240	19190	19240	19190	105
625	20241224	092100	140719510	19200	19200	19200	19200	1
626	20241224	092000	140700310	19190	19190	19190	19190	37
627	20241224	091900	139990280	19190	19190	19190	19190	0
628	20241224	091800	139990280	19190	19190	19190	19190	55
629	20241224	091700	138934830	19190	19210	19210	19190	20
630	20241224	091600	138550830	19190	19190	19190	19190	0
631	20241224	091500	138550830	19190	19150	19190	19140	445
632	20241224	091400	130026720	19150	19150	19150	19150	278
633	20241224	091300	124703020	19140	19170	19170	19140	300
634	20241224	091200	118957200	19170	19170	19170	19170	383
635	20241224	091100	111615090	19170	19170	19170	19170	20
636	20241224	091000	111231690	19170	19150	19190	19150	105
637	20241224	090900	109218580	19140	19140	19140	19140	0
638	20241224	090800	109218580	19140	19160	19160	19140	320
639	20241224	090700	103091380	19160	19170	19170	19160	345
640	20241224	090600	96480280	19160	19160	19160	19160	1055
641	20241224	090500	76266480	19190	19130	19240	19130	191
642	20241224	090400	72604280	19130	19140	19200	19130	302
643	20241224	090300	66824610	19140	19200	19200	19140	829
644	20241224	090200	50927790	19210	19200	19230	19200	136
645	20241224	090100	48315660	19200	19220	19240	19200	720
646	20241224	090000	34485770	19280	19280	19290	19260	1729