KissMeData/089980/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200200	435635050	19150	19150	19150	19150	360
3	20241224	200100	435635050	19150	19150	19150	19150	0
4	20241224	200000	435635050	19150	19150	19150	19150	0
5	20241224	195900	435635050	19150	19150	19150	19150	0
6	20241224	195800	435635050	19150	19150	19150	19150	0
7	20241224	195700	435635050	19150	19150	19150	19150	0
8	20241224	195600	435635050	19150	19150	19150	19150	0
9	20241224	195500	435635050	19150	19150	19150	19150	0
10	20241224	195400	435635050	19150	19150	19150	19150	0
11	20241224	195300	435635050	19150	19150	19150	19150	0
12	20241224	195200	435635050	19150	19150	19150	19150	0
13	20241224	195100	435635050	19150	19150	19150	19150	0
14	20241224	195000	435635050	19150	19150	19150	19150	0
15	20241224	194900	435635050	19150	19150	19150	19150	0
16	20241224	194800	435635050	19150	19150	19150	19150	0
17	20241224	194700	435635050	19150	19150	19150	19150	0
18	20241224	194600	435635050	19150	19150	19150	19150	0
19	20241224	194500	435635050	19150	19150	19150	19150	0
20	20241224	194400	435635050	19150	19150	19150	19150	0
21	20241224	194300	435635050	19150	19150	19150	19150	0
22	20241224	194200	435635050	19150	19150	19150	19150	0
23	20241224	194100	435635050	19150	19150	19150	19150	0
24	20241224	194000	435635050	19150	19150	19150	19150	0
25	20241224	193900	435635050	19150	19150	19150	19150	0
26	20241224	193800	435635050	19150	19150	19150	19150	0
27	20241224	193700	435635050	19150	19150	19150	19150	0
28	20241224	193600	435635050	19150	19150	19150	19150	0
29	20241224	193500	435635050	19150	19150	19150	19150	0
30	20241224	193400	435635050	19150	19150	19150	19150	0
31	20241224	193300	435635050	19150	19150	19150	19150	0
32	20241224	193200	435635050	19150	19150	19150	19150	360
33	20241224	193100	435635050	19150	19150	19150	19150	0
34	20241224	193000	435635050	19150	19150	19150	19150	0
35	20241224	192900	435635050	19150	19150	19150	19150	0
36	20241224	192800	435635050	19150	19150	19150	19150	0
37	20241224	192700	435635050	19150	19150	19150	19150	0
38	20241224	192600	435635050	19150	19150	19150	19150	0
39	20241224	192500	435635050	19150	19150	19150	19150	0
40	20241224	192400	435635050	19150	19150	19150	19150	0
41	20241224	192300	435635050	19150	19150	19150	19150	0
42	20241224	192200	435635050	19150	19150	19150	19150	0
43	20241224	192100	435635050	19150	19150	19150	19150	0
44	20241224	192000	435635050	19150	19150	19150	19150	0
45	20241224	191900	435635050	19150	19150	19150	19150	0
46	20241224	191800	435635050	19150	19150	19150	19150	0
47	20241224	191700	435635050	19150	19150	19150	19150	0
48	20241224	191600	435635050	19150	19150	19150	19150	0
49	20241224	191500	435635050	19150	19150	19150	19150	0
50	20241224	191400	435635050	19150	19150	19150	19150	0
51	20241224	191300	435635050	19150	19150	19150	19150	0
52	20241224	191200	435635050	19150	19150	19150	19150	0
53	20241224	191100	435635050	19150	19150	19150	19150	0
54	20241224	191000	435635050	19150	19150	19150	19150	0
55	20241224	190900	435635050	19150	19150	19150	19150	0
56	20241224	190800	435635050	19150	19150	19150	19150	0
57	20241224	190700	435635050	19150	19150	19150	19150	0
58	20241224	190600	435635050	19150	19150	19150	19150	0
59	20241224	190500	435635050	19150	19150	19150	19150	0
60	20241224	190400	435635050	19150	19150	19150	19150	0
61	20241224	190300	435635050	19150	19150	19150	19150	0
62	20241224	190200	435635050	19150	19150	19150	19150	360
63	20241224	190100	435635050	19150	19150	19150	19150	0
64	20241224	190000	435635050	19150	19150	19150	19150	0
65	20241224	185900	435635050	19150	19150	19150	19150	0
66	20241224	185800	435635050	19150	19150	19150	19150	0
67	20241224	185700	435635050	19150	19150	19150	19150	0
68	20241224	185600	435635050	19150	19150	19150	19150	0
69	20241224	185500	435635050	19150	19150	19150	19150	0
70	20241224	185400	435635050	19150	19150	19150	19150	0
71	20241224	185300	435635050	19150	19150	19150	19150	0
72	20241224	185200	435635050	19150	19150	19150	19150	0
73	20241224	185100	435635050	19150	19150	19150	19150	0
74	20241224	185000	435635050	19150	19150	19150	19150	0
75	20241224	184900	435635050	19150	19150	19150	19150	0
76	20241224	184800	435635050	19150	19150	19150	19150	0
77	20241224	184700	435635050	19150	19150	19150	19150	0
78	20241224	184600	435635050	19150	19150	19150	19150	0
79	20241224	184500	435635050	19150	19150	19150	19150	0
80	20241224	184400	435635050	19150	19150	19150	19150	0
81	20241224	184300	435635050	19150	19150	19150	19150	0
82	20241224	184200	435635050	19150	19150	19150	19150	0
83	20241224	184100	435635050	19150	19150	19150	19150	0
84	20241224	184000	435635050	19150	19150	19150	19150	0
85	20241224	183900	435635050	19150	19150	19150	19150	0
86	20241224	183800	435635050	19150	19150	19150	19150	0
87	20241224	183700	435635050	19150	19150	19150	19150	0
88	20241224	183600	435635050	19150	19150	19150	19150	0
89	20241224	183500	435635050	19150	19150	19150	19150	0
90	20241224	183400	435635050	19150	19150	19150	19150	0
91	20241224	183300	435635050	19150	19150	19150	19150	0
92	20241224	183200	435635050	19150	19150	19150	19150	360
93	20241224	183100	435635050	19150	19150	19150	19150	0
94	20241224	183000	435635050	19150	19150	19150	19150	0
95	20241224	182900	435635050	19150	19150	19150	19150	0
96	20241224	182800	435635050	19150	19150	19150	19150	0
97	20241224	182700	435635050	19150	19150	19150	19150	0
98	20241224	182600	435635050	19150	19150	19150	19150	0
99	20241224	182500	435635050	19150	19150	19150	19150	0
100	20241224	182400	435635050	19150	19150	19150	19150	0
101	20241224	182300	435635050	19150	19150	19150	19150	0
102	20241224	182200	435635050	19150	19150	19150	19150	0
103	20241224	182100	435635050	19150	19150	19150	19150	0
104	20241224	182000	435635050	19150	19150	19150	19150	0
105	20241224	181900	435635050	19150	19150	19150	19150	0
106	20241224	181800	435635050	19150	19150	19150	19150	0
107	20241224	181700	435635050	19150	19150	19150	19150	0
108	20241224	181600	435635050	19150	19150	19150	19150	0
109	20241224	181500	435635050	19150	19150	19150	19150	0
110	20241224	181400	435635050	19150	19150	19150	19150	0
111	20241224	181300	435635050	19150	19150	19150	19150	0
112	20241224	181200	435635050	19150	19150	19150	19150	0
113	20241224	181100	435635050	19150	19150	19150	19150	0
114	20241224	181000	435635050	19150	19150	19150	19150	0
115	20241224	180900	435635050	19150	19150	19150	19150	0
116	20241224	180800	435635050	19150	19150	19150	19150	0
117	20241224	180700	435635050	19150	19150	19150	19150	0
118	20241224	180600	435635050	19150	19150	19150	19150	0
119	20241224	180500	435635050	19150	19150	19150	19150	0
120	20241224	180400	435635050	19150	19150	19150	19150	0
121	20241224	180300	435635050	19150	19150	19150	19150	0
122	20241224	180200	435635050	19150	19150	19150	19150	360
123	20241224	180100	435635050	19150	19150	19150	19150	0
124	20241224	180000	435635050	19150	19150	19150	19150	0
125	20241224	175900	435635050	19150	19150	19150	19150	0
126	20241224	175800	435635050	19150	19150	19150	19150	0
127	20241224	175700	435635050	19150	19150	19150	19150	0
128	20241224	175600	435635050	19150	19150	19150	19150	0
129	20241224	175500	435635050	19150	19150	19150	19150	0
130	20241224	175400	435635050	19150	19150	19150	19150	0
131	20241224	175300	435635050	19150	19150	19150	19150	0
132	20241224	175200	435635050	19150	19150	19150	19150	0
133	20241224	175100	435635050	19150	19150	19150	19150	0
134	20241224	175000	435635050	19150	19150	19150	19150	0
135	20241224	174900	435635050	19150	19150	19150	19150	0
136	20241224	174800	435635050	19150	19150	19150	19150	0
137	20241224	174700	435635050	19150	19150	19150	19150	0
138	20241224	174600	435635050	19150	19150	19150	19150	0
139	20241224	174500	435635050	19150	19150	19150	19150	0
140	20241224	174400	435635050	19150	19150	19150	19150	0
141	20241224	174300	435635050	19150	19150	19150	19150	0
142	20241224	174200	435635050	19150	19150	19150	19150	0
143	20241224	174100	435635050	19150	19150	19150	19150	0
144	20241224	174000	435635050	19150	19150	19150	19150	0
145	20241224	173900	435635050	19150	19150	19150	19150	0
146	20241224	173800	435635050	19150	19150	19150	19150	0
147	20241224	173700	435635050	19150	19150	19150	19150	0
148	20241224	173600	435635050	19150	19150	19150	19150	0
149	20241224	173500	435635050	19150	19150	19150	19150	0
150	20241224	173400	435635050	19150	19150	19150	19150	0
151	20241224	173300	435635050	19150	19150	19150	19150	0
152	20241224	173200	435635050	19150	19150	19150	19150	360
153	20241224	173100	435635050	19150	19150	19150	19150	0
154	20241224	173000	435635050	19150	19150	19150	19150	0
155	20241224	172900	435635050	19150	19150	19150	19150	0
156	20241224	172800	435635050	19150	19150	19150	19150	0
157	20241224	172700	435635050	19150	19150	19150	19150	0
158	20241224	172600	435635050	19150	19150	19150	19150	0
159	20241224	172500	435635050	19150	19150	19150	19150	0
160	20241224	172400	435635050	19150	19150	19150	19150	0
161	20241224	172300	435635050	19150	19150	19150	19150	0
162	20241224	172200	435635050	19150	19150	19150	19150	0
163	20241224	172100	435635050	19150	19150	19150	19150	0
164	20241224	172000	435635050	19150	19150	19150	19150	0
165	20241224	171900	435635050	19150	19150	19150	19150	0
166	20241224	171800	435635050	19150	19150	19150	19150	0
167	20241224	171700	435635050	19150	19150	19150	19150	0
168	20241224	171600	435635050	19150	19150	19150	19150	0
169	20241224	171500	435635050	19150	19150	19150	19150	0
170	20241224	171400	435635050	19150	19150	19150	19150	0
171	20241224	171300	435635050	19150	19150	19150	19150	0
172	20241224	171200	435635050	19150	19150	19150	19150	0
173	20241224	171100	435635050	19150	19150	19150	19150	0
174	20241224	171000	435635050	19150	19150	19150	19150	0
175	20241224	170900	435635050	19150	19150	19150	19150	0
176	20241224	170800	435635050	19150	19150	19150	19150	0
177	20241224	170700	435635050	19150	19150	19150	19150	0
178	20241224	170600	435635050	19150	19150	19150	19150	0
179	20241224	170500	435635050	19150	19150	19150	19150	0
180	20241224	170400	435635050	19150	19150	19150	19150	0
181	20241224	170300	435635050	19150	19150	19150	19150	0
182	20241224	170200	435635050	19150	19150	19150	19150	360
183	20241224	170100	435635050	19150	19150	19150	19150	0
184	20241224	170000	435635050	19150	19150	19150	19150	0
185	20241224	165900	435635050	19150	19150	19150	19150	0
186	20241224	165800	435635050	19150	19150	19150	19150	0
187	20241224	165700	435635050	19150	19150	19150	19150	0
188	20241224	165600	435635050	19150	19150	19150	19150	0
189	20241224	165500	435635050	19150	19150	19150	19150	0
190	20241224	165400	435635050	19150	19150	19150	19150	0
191	20241224	165300	435635050	19150	19150	19150	19150	0
192	20241224	165200	435635050	19150	19150	19150	19150	0
193	20241224	165100	435635050	19150	19150	19150	19150	0
194	20241224	165000	435635050	19150	19150	19150	19150	0
195	20241224	164900	435635050	19150	19150	19150	19150	0
196	20241224	164800	435635050	19150	19150	19150	19150	0
197	20241224	164700	435635050	19150	19150	19150	19150	0
198	20241224	164600	435635050	19150	19150	19150	19150	0
199	20241224	164500	435635050	19150	19150	19150	19150	0
200	20241224	164400	435635050	19150	19150	19150	19150	0
201	20241224	164300	435635050	19150	19150	19150	19150	0
202	20241224	164200	435635050	19150	19150	19150	19150	0
203	20241224	164100	435635050	19150	19150	19150	19150	0
204	20241224	164000	435635050	19150	19150	19150	19150	0
205	20241224	163900	435635050	19150	19150	19150	19150	0
206	20241224	163800	435635050	19150	19150	19150	19150	0
207	20241224	163700	435635050	19150	19150	19150	19150	0
208	20241224	163600	435635050	19150	19150	19150	19150	0
209	20241224	163500	435635050	19150	19150	19150	19150	0
210	20241224	163400	435635050	19150	19150	19150	19150	0
211	20241224	163300	435635050	19150	19150	19150	19150	0
212	20241224	163200	435635050	19150	19150	19150	19150	360
213	20241224	163100	435635050	19150	19150	19150	19150	0
214	20241224	163000	435635050	19150	19150	19150	19150	0
215	20241224	162900	435635050	19150	19150	19150	19150	0
216	20241224	162800	435635050	19150	19150	19150	19150	0
217	20241224	162700	435635050	19150	19150	19150	19150	0
218	20241224	162600	435635050	19150	19150	19150	19150	0
219	20241224	162500	435635050	19150	19150	19150	19150	0
220	20241224	162400	435635050	19150	19150	19150	19150	0
221	20241224	162300	435635050	19150	19150	19150	19150	0
222	20241224	162200	435635050	19150	19150	19150	19150	0
223	20241224	162100	435635050	19150	19150	19150	19150	0
224	20241224	162000	435635050	19150	19150	19150	19150	0
225	20241224	161900	435635050	19150	19150	19150	19150	0
226	20241224	161800	435635050	19150	19150	19150	19150	0
227	20241224	161700	435635050	19150	19150	19150	19150	0
228	20241224	161600	435635050	19150	19150	19150	19150	0
229	20241224	161500	435635050	19150	19150	19150	19150	0
230	20241224	161400	435635050	19150	19150	19150	19150	0
231	20241224	161300	435635050	19150	19150	19150	19150	0
232	20241224	161200	435635050	19150	19150	19150	19150	0
233	20241224	161100	435635050	19150	19150	19150	19150	0
234	20241224	161000	435635050	19150	19150	19150	19150	0
235	20241224	160900	435635050	19150	19150	19150	19150	0
236	20241224	160800	435635050	19150	19150	19150	19150	0
237	20241224	160700	435635050	19150	19150	19150	19150	0
238	20241224	160600	435635050	19150	19150	19150	19150	0
239	20241224	160500	435635050	19150	19150	19150	19150	0
240	20241224	160400	435635050	19150	19150	19150	19150	0
241	20241224	160300	435635050	19150	19150	19150	19150	0
242	20241224	160200	435635050	19150	19150	19150	19150	360
243	20241224	160100	435635050	19150	19150	19150	19150	0
244	20241224	160000	435635050	19150	19150	19150	19150	0
245	20241224	155900	435635050	19150	19150	19150	19150	0
246	20241224	155800	435635050	19150	19150	19150	19150	0
247	20241224	155700	435635050	19150	19150	19150	19150	0
248	20241224	155600	435635050	19150	19150	19150	19150	0
249	20241224	155500	435635050	19150	19150	19150	19150	0
250	20241224	155400	435635050	19150	19150	19150	19150	0
251	20241224	155300	435635050	19150	19150	19150	19150	0
252	20241224	155200	435635050	19150	19150	19150	19150	0
253	20241224	155100	435635050	19150	19150	19150	19150	0
254	20241224	155000	435635050	19150	19150	19150	19150	0
255	20241224	154900	435635050	19150	19150	19150	19150	0
256	20241224	154800	435635050	19150	19150	19150	19150	0
257	20241224	154700	435635050	19150	19150	19150	19150	0
258	20241224	154600	435635050	19150	19150	19150	19150	0
259	20241224	154500	435635050	19150	19150	19150	19150	0
260	20241224	154400	435635050	19150	19150	19150	19150	0
261	20241224	154300	435635050	19150	19150	19150	19150	0
262	20241224	154200	435635050	19150	19150	19150	19150	0
263	20241224	154100	435635050	19150	19150	19150	19150	0
264	20241224	154000	435635050	19150	19150	19150	19150	0
265	20241224	153900	435635050	19150	19150	19150	19150	0
266	20241224	153800	435635050	19150	19150	19150	19150	0
267	20241224	153700	435635050	19150	19150	19150	19150	0
268	20241224	153600	435635050	19150	19150	19150	19150	0
269	20241224	153500	435635050	19150	19150	19150	19150	0
270	20241224	153400	435635050	19150	19150	19150	19150	0
271	20241224	153300	435635050	19150	19150	19150	19150	0
272	20241224	153200	435635050	19150	19150	19150	19150	360
273	20241224	153100	435635050	19150	19150	19150	19150	0
274	20241224	153000	435635050	19150	19150	19150	19150	360
275	20241224	152900	428741050	19150	19150	19150	19150	0
276	20241224	152800	428741050	19150	19150	19150	19150	0
277	20241224	152700	428741050	19150	19150	19150	19150	0
278	20241224	152600	428741050	19150	19150	19150	19150	0
279	20241224	152500	428741050	19150	19150	19150	19150	0
280	20241224	152400	428741050	19150	19150	19150	19150	0
281	20241224	152300	428741050	19150	19150	19150	19150	0
282	20241224	152200	428741050	19150	19150	19150	19150	0
283	20241224	152100	428741050	19150	19150	19150	19150	0
284	20241224	152000	428741050	19150	19150	19150	19150	0
285	20241224	151900	428741050	19150	19110	19150	19110	226
286	20241224	151800	424415440	19100	19130	19140	19100	333
287	20241224	151700	418043230	19140	19110	19140	19100	163
288	20241224	151600	414927480	19120	19120	19120	19120	25
289	20241224	151500	414449480	19110	19110	19110	19110	0
290	20241224	151400	414449480	19110	19110	19110	19110	0
291	20241224	151300	414449480	19110	19110	19110	19110	4
292	20241224	151200	414373040	19110	19130	19130	19110	63
293	20241224	151100	413168600	19120	19120	19120	19120	0
294	20241224	151000	413168600	19120	19120	19120	19120	26
295	20241224	150900	412671480	19130	19120	19130	19120	49
296	20241224	150800	411734120	19120	19120	19120	19120	96
297	20241224	150700	409898600	19110	19110	19110	19110	0
298	20241224	150600	409898600	19110	19110	19110	19110	0
299	20241224	150500	409898600	19110	19110	19110	19100	42
300	20241224	150400	409096340	19120	19110	19120	19110	25
301	20241224	150300	408618440	19110	19110	19110	19110	26
302	20241224	150200	408121580	19120	19120	19120	19120	27
303	20241224	150100	407605340	19110	19110	19110	19110	6
304	20241224	150000	407490680	19130	19120	19130	19120	118
305	20241224	145900	405234510	19120	19110	19120	19110	32
306	20241224	145800	404622970	19120	19120	19120	19120	6
307	20241224	145700	404508250	19110	19110	19110	19110	0
308	20241224	145600	404508250	19110	19120	19140	19110	30
309	20241224	145500	403934320	19120	19120	19120	19120	0
310	20241224	145400	403934320	19120	19120	19120	19120	0
311	20241224	145300	403934320	19120	19120	19120	19120	3
312	20241224	145200	403876960	19120	19120	19120	19120	20
313	20241224	145100	403494560	19120	19120	19120	19120	10
314	20241224	145000	403303360	19110	19110	19110	19110	0
315	20241224	144900	403303360	19110	19110	19110	19110	0
316	20241224	144800	403303360	19110	19110	19110	19110	5
317	20241224	144700	403207810	19100	19100	19100	19100	0
318	20241224	144600	403207810	19100	19110	19120	19100	57
319	20241224	144500	402119040	19100	19090	19100	19090	80
320	20241224	144400	400591830	19080	19080	19080	19080	171
321	20241224	144300	397329150	19080	19080	19080	19080	1
322	20241224	144200	397310070	19090	19120	19120	19090	225
323	20241224	144100	393013350	19120	19120	19120	19120	0
324	20241224	144000	393013350	19120	19120	19120	19120	6
325	20241224	143900	392898630	19150	19150	19150	19150	0
326	20241224	143800	392898630	19150	19130	19150	19130	73
327	20241224	143700	391501190	19130	19130	19130	19130	5
328	20241224	143600	391405540	19130	19120	19130	19120	4
329	20241224	143500	391329030	19110	19110	19120	19110	20
330	20241224	143400	390946690	19100	19110	19110	19100	84
331	20241224	143300	389341570	19120	19130	19130	19120	81
332	20241224	143200	387792600	19130	19130	19130	19130	0
333	20241224	143100	387792600	19130	19130	19130	19130	51
334	20241224	143000	386816970	19130	19130	19130	19130	0
335	20241224	142900	386816970	19130	19130	19130	19130	0
336	20241224	142800	386816970	19130	19130	19130	19130	158
337	20241224	142700	383794430	19140	19140	19140	19140	0
338	20241224	142600	383794430	19140	19140	19140	19140	0
339	20241224	142500	383794430	19140	19140	19140	19140	0
340	20241224	142400	383794430	19140	19140	19140	19140	0
341	20241224	142300	383794430	19140	19150	19150	19140	188
342	20241224	142200	380195860	19150	19150	19150	19150	0
343	20241224	142100	380195860	19150	19150	19150	19150	0
344	20241224	142000	380195860	19150	19150	19150	19150	4
345	20241224	141900	380119260	19150	19150	19150	19150	37
346	20241224	141800	379410710	19160	19160	19160	19160	0
347	20241224	141700	379410710	19160	19160	19160	19160	25
348	20241224	141600	378931710	19150	19150	19150	19150	0
349	20241224	141500	378931710	19150	19150	19150	19150	0
350	20241224	141400	378931710	19150	19150	19150	19150	99
351	20241224	141300	377035860	19160	19160	19160	19160	0
352	20241224	141200	377035860	19160	19160	19160	19160	25
353	20241224	141100	376556860	19160	19160	19160	19160	0
354	20241224	141000	376556860	19160	19160	19160	19160	3
355	20241224	140900	376499380	19160	19160	19160	19160	0
356	20241224	140800	376499380	19160	19170	19170	19160	5
357	20241224	140700	376403570	19180	19170	19180	19170	174
358	20241224	140600	373067980	19170	19170	19170	19170	0
359	20241224	140500	373067980	19170	19170	19170	19170	0
360	20241224	140400	373067980	19170	19160	19170	19160	47
361	20241224	140300	372167210	19160	19160	19160	19160	0
362	20241224	140200	372167210	19160	19160	19160	19160	0
363	20241224	140100	372167210	19160	19160	19160	19150	4
364	20241224	140000	372090580	19160	19160	19160	19160	0
365	20241224	135900	372090580	19160	19140	19160	19140	28
366	20241224	135800	371554540	19120	19120	19120	19120	0
367	20241224	135700	371554540	19120	19120	19120	19120	0
368	20241224	135600	371554540	19120	19120	19120	19120	0
369	20241224	135500	371554540	19120	19120	19120	19120	0
370	20241224	135400	371554540	19120	19120	19120	19120	1
371	20241224	135300	371535420	19140	19140	19140	19140	1
372	20241224	135200	371516280	19120	19130	19130	19120	8
373	20241224	135100	371363290	19120	19120	19130	19120	6
374	20241224	135000	371248560	19130	19120	19130	19120	45
375	20241224	134900	370388150	19120	19120	19120	19120	0
376	20241224	134800	370388150	19120	19120	19120	19120	0
377	20241224	134700	370388150	19120	19120	19120	19120	0
378	20241224	134600	370388150	19120	19120	19120	19120	1
379	20241224	134500	370369030	19100	19090	19100	19090	538
380	20241224	134400	360098600	19080	19080	19080	19080	0
381	20241224	134300	360098600	19080	19090	19090	19080	25
382	20241224	134200	359621400	19090	19110	19110	19090	184
383	20241224	134100	356108230	19110	19160	19160	19110	474
384	20241224	134000	347039010	19170	19170	19170	19170	0
385	20241224	133900	347039010	19170	19170	19170	19170	0
386	20241224	133800	347039010	19170	19170	19170	19170	0
387	20241224	133700	347039010	19170	19170	19170	19170	0
388	20241224	133600	347039010	19170	19170	19170	19170	0
389	20241224	133500	347039010	19170	19150	19170	19150	2
390	20241224	133400	347000690	19150	19150	19150	19150	31
391	20241224	133300	346407040	19150	19150	19150	19150	0
392	20241224	133200	346407040	19150	19150	19150	19150	0
393	20241224	133100	346407040	19150	19150	19150	19150	0
394	20241224	133000	346407040	19150	19150	19150	19150	0
395	20241224	132900	346407040	19150	19150	19150	19150	0
396	20241224	132800	346407040	19150	19150	19150	19150	0
397	20241224	132700	346407040	19150	19140	19150	19140	2
398	20241224	132600	346368750	19130	19130	19130	19130	0
399	20241224	132500	346368750	19130	19130	19130	19130	1
400	20241224	132400	346349620	19130	19120	19130	19120	69
401	20241224	132300	345030330	19110	19110	19110	19110	0
402	20241224	132200	345030330	19110	19110	19110	19110	0
403	20241224	132100	345030330	19110	19110	19110	19110	0
404	20241224	132000	345030330	19110	19110	19110	19110	93
405	20241224	131900	343253100	19110	19110	19110	19110	25
406	20241224	131800	342775350	19110	19110	19110	19110	0
407	20241224	131700	342775350	19110	19110	19110	19110	4
408	20241224	131600	342698910	19110	19110	19110	19110	2
409	20241224	131500	342660690	19120	19120	19120	19120	0
410	20241224	131400	342660690	19120	19120	19120	19120	5
411	20241224	131300	342565090	19120	19120	19120	19120	0
412	20241224	131200	342565090	19120	19120	19120	19120	1
413	20241224	131100	342545970	19140	19140	19140	19140	0
414	20241224	131000	342545970	19140	19140	19140	19140	0
415	20241224	130900	342545970	19140	19120	19140	19120	23
416	20241224	130800	342106190	19100	19100	19100	19100	0
417	20241224	130700	342106190	19100	19100	19100	19100	0
418	20241224	130600	342106190	19100	19100	19100	19100	0
419	20241224	130500	342106190	19100	19100	19100	19100	0
420	20241224	130400	342106190	19100	19100	19100	19100	0
421	20241224	130300	342106190	19100	19100	19100	19100	0
422	20241224	130200	342106190	19100	19100	19100	19100	0
423	20241224	130100	342106190	19100	19100	19100	19100	0
424	20241224	130000	342106190	19100	19100	19100	19100	60
425	20241224	125900	340960190	19110	19140	19140	19090	500
426	20241224	125800	331406920	19150	19150	19150	19150	0
427	20241224	125700	331406920	19150	19150	19150	19150	0
428	20241224	125600	331406920	19150	19150	19150	19150	2
429	20241224	125500	331368620	19150	19150	19150	19150	0
430	20241224	125400	331368620	19150	19150	19150	19150	1
431	20241224	125300	331349470	19150	19150	19150	19150	3
432	20241224	125200	331292020	19150	19150	19150	19150	2
433	20241224	125100	331253720	19140	19140	19140	19140	62
434	20241224	125000	330067040	19130	19130	19130	19130	0
435	20241224	124900	330067040	19130	19130	19130	19130	0
436	20241224	124800	330067040	19130	19130	19130	19130	0
437	20241224	124700	330067040	19130	19130	19130	19130	0
438	20241224	124600	330067040	19130	19130	19130	19130	0
439	20241224	124500	330067040	19130	19130	19130	19130	17
440	20241224	124400	329741830	19130	19130	19130	19130	0
441	20241224	124300	329741830	19130	19130	19130	19130	0
442	20241224	124200	329741830	19130	19130	19130	19130	1
443	20241224	124100	329722700	19130	19130	19130	19130	100
444	20241224	124000	327809700	19120	19120	19120	19120	0
445	20241224	123900	327809700	19120	19120	19120	19120	0
446	20241224	123800	327809700	19120	19120	19120	19120	11
447	20241224	123700	327599380	19120	19120	19120	19120	0
448	20241224	123600	327599380	19120	19120	19120	19120	229
449	20241224	123500	323220900	19110	19140	19140	19100	434
450	20241224	123400	314924010	19140	19140	19140	19140	0
451	20241224	123300	314924010	19140	19140	19150	19140	224
452	20241224	123200	310636640	19130	19130	19130	19130	4
453	20241224	123100	310560120	19120	19120	19120	19120	2
454	20241224	123000	310521880	19110	19110	19110	19110	0
455	20241224	122900	310521880	19110	19110	19110	19110	41
456	20241224	122800	309738370	19110	19110	19110	19110	0
457	20241224	122700	309738370	19110	19110	19110	19110	0
458	20241224	122600	309738370	19110	19100	19110	19100	5
459	20241224	122500	309642860	19090	19130	19130	19090	320
460	20241224	122400	303530800	19140	19140	19140	19140	0
461	20241224	122300	303530800	19140	19120	19140	19120	18
462	20241224	122200	303186620	19100	19100	19100	19100	0
463	20241224	122100	303186620	19100	19100	19100	19100	0
464	20241224	122000	303186620	19100	19090	19130	19090	560
465	20241224	121900	292495200	19090	19090	19090	19090	0
466	20241224	121800	292495200	19090	19090	19090	19090	2
467	20241224	121700	292457020	19090	19090	19090	19090	2
468	20241224	121600	292418840	19090	19090	19090	19090	1
469	20241224	121500	292399750	19090	19090	19090	19090	0
470	20241224	121400	292399750	19090	19090	19090	19090	1
471	20241224	121300	292380660	19090	19090	19090	19090	3
472	20241224	121200	292323390	19100	19150	19170	19100	560
473	20241224	121100	281612230	19150	19150	19150	19150	0
474	20241224	121000	281612230	19150	19150	19150	19150	0
475	20241224	120900	281612230	19150	19150	19150	19150	23
476	20241224	120800	281171780	19140	19140	19140	19140	0
477	20241224	120700	281171780	19140	19140	19140	19140	0
478	20241224	120600	281171780	19140	19140	19140	19140	0
479	20241224	120500	281171780	19140	19150	19150	19140	59
480	20241224	120400	280041950	19170	19170	19170	19170	0
481	20241224	120300	280041950	19170	19170	19170	19170	0
482	20241224	120200	280041950	19170	19170	19170	19170	0
483	20241224	120100	280041950	19170	19170	19170	19170	0
484	20241224	120000	280041950	19170	19170	19170	19170	0
485	20241224	115900	280041950	19170	19170	19170	19170	0
486	20241224	115800	280041950	19170	19170	19170	19170	0
487	20241224	115700	280041950	19170	19170	19170	19170	0
488	20241224	115600	280041950	19170	19170	19170	19170	0
489	20241224	115500	280041950	19170	19160	19170	19160	2
490	20241224	115400	280003620	19170	19170	19170	19170	0
491	20241224	115300	280003620	19170	19170	19170	19170	0
492	20241224	115200	280003620	19170	19170	19170	19170	1
493	20241224	115100	279984450	19170	19170	19170	19170	5
494	20241224	115000	279888600	19160	19160	19160	19160	0
495	20241224	114900	279888600	19160	19160	19160	19160	0
496	20241224	114800	279888600	19160	19160	19160	19160	1
497	20241224	114700	279869440	19170	19150	19170	19150	5
498	20241224	114600	279773670	19140	19140	19140	19140	0
499	20241224	114500	279773670	19140	19140	19140	19140	10
500	20241224	114400	279582270	19140	19140	19140	19140	0
501	20241224	114300	279582270	19140	19140	19140	19140	1
502	20241224	114200	279563130	19150	19150	19150	19150	0
503	20241224	114100	279563130	19150	19160	19170	19150	5
504	20241224	114000	279467320	19160	19140	19160	19140	10
505	20241224	113900	279275850	19140	19130	19140	19130	12
506	20241224	113800	279046260	19130	19130	19130	19130	6
507	20241224	113700	278931480	19130	19130	19130	19130	723
508	20241224	113600	265100490	19120	19120	19120	19120	0
509	20241224	113500	265100490	19120	19120	19120	19120	8
510	20241224	113400	264947530	19110	19110	19110	19110	1
511	20241224	113300	264928420	19110	19110	19110	19110	2
512	20241224	113200	264890200	19110	19110	19110	19110	0
513	20241224	113100	264890200	19110	19110	19110	19110	0
514	20241224	113000	264890200	19110	19110	19110	19110	0
515	20241224	112900	264890200	19110	19110	19110	19110	0
516	20241224	112800	264890200	19110	19110	19110	19110	5
517	20241224	112700	264794650	19120	19120	19120	19120	4
518	20241224	112600	264718170	19130	19130	19130	19130	0
519	20241224	112500	264718170	19130	19100	19130	19100	223
520	20241224	112400	260458730	19100	19100	19100	19100	10
521	20241224	112300	260267730	19100	19110	19120	19100	7
522	20241224	112200	260134000	19120	19120	19150	19110	290
523	20241224	112100	254586970	19110	19100	19110	19100	332
524	20241224	112000	248242460	19100	19110	19110	19100	6
525	20241224	111900	248127850	19110	19110	19110	19110	0
526	20241224	111800	248127850	19110	19110	19110	19110	11
527	20241224	111700	247917640	19110	19110	19110	19110	0
528	20241224	111600	247917640	19110	19110	19110	19110	2
529	20241224	111500	247879420	19110	19110	19110	19110	0
530	20241224	111400	247879420	19110	19110	19110	19110	3
531	20241224	111300	247822090	19110	19110	19110	19110	0
532	20241224	111200	247822090	19110	19080	19110	19080	10
533	20241224	111100	247631090	19100	19100	19100	19100	1
534	20241224	111000	247611990	19080	19070	19090	19070	1184
535	20241224	110900	225033040	19070	19070	19070	19070	349
536	20241224	110800	218377610	19070	19070	19070	19070	0
537	20241224	110700	218377610	19070	19090	19090	19070	686
538	20241224	110600	205295360	19090	19090	19090	19090	2
539	20241224	110500	205257180	19090	19120	19120	19090	115
540	20241224	110400	203059960	19120	19120	19120	19120	0
541	20241224	110300	203059960	19120	19120	19120	19120	34
542	20241224	110200	202409880	19130	19130	19130	19130	0
543	20241224	110100	202409880	19130	19130	19130	19130	0
544	20241224	110000	202409880	19130	19130	19130	19130	0
545	20241224	105900	202409880	19130	19130	19130	19130	0
546	20241224	105800	202409880	19130	19130	19130	19130	1
547	20241224	105700	202390750	19140	19150	19150	19140	16
548	20241224	105600	202084440	19150	19190	19200	19150	971
549	20241224	105500	183455790	19180	19180	19180	19180	1
550	20241224	105400	183436610	19180	19180	19180	19180	0
551	20241224	105300	183436610	19180	19180	19180	19180	0
552	20241224	105200	183436610	19180	19180	19180	19180	38
553	20241224	105100	182707770	19180	19180	19180	19180	0
554	20241224	105000	182707770	19180	19180	19180	19180	0
555	20241224	104900	182707770	19180	19180	19180	19180	0
556	20241224	104800	182707770	19180	19180	19180	19180	5
557	20241224	104700	182611870	19160	19160	19160	19160	0
558	20241224	104600	182611870	19160	19150	19160	19150	10
559	20241224	104500	182420360	19150	19150	19150	19150	0
560	20241224	104400	182420360	19150	19150	19150	19150	0
561	20241224	104300	182420360	19150	19150	19150	19150	10
562	20241224	104200	182228860	19140	19150	19150	19140	11
563	20241224	104100	182018220	19130	19130	19130	19130	1
564	20241224	104000	181999090	19130	19130	19130	19130	0
565	20241224	103900	181999090	19130	19130	19130	19130	30
566	20241224	103800	181425190	19150	19150	19150	19150	15
567	20241224	103700	181137940	19150	19150	19150	19150	0
568	20241224	103600	181137940	19150	19150	19150	19150	10
569	20241224	103500	180946440	19140	19140	19140	19140	196
570	20241224	103400	177195000	19140	19140	19140	19140	0
571	20241224	103300	177195000	19140	19140	19140	19140	28
572	20241224	103200	176659080	19150	19140	19150	19140	7
573	20241224	103100	176525050	19150	19150	19150	19150	0
574	20241224	103000	176525050	19150	19150	19150	19150	0
575	20241224	102900	176525050	19150	19140	19150	19140	5
576	20241224	102800	176429320	19110	19110	19110	19110	0
577	20241224	102700	176429320	19110	19110	19110	19110	0
578	20241224	102600	176429320	19110	19130	19130	19110	43
579	20241224	102500	175607320	19130	19130	19130	19130	1
580	20241224	102400	175588190	19130	19130	19130	19130	1
581	20241224	102300	175569060	19120	19110	19120	19110	20
582	20241224	102200	175186850	19100	19100	19100	19100	0
583	20241224	102100	175186850	19100	19100	19100	19100	253
584	20241224	102000	170354550	19100	19100	19100	19100	2
585	20241224	101900	170316350	19080	19080	19080	19080	2
586	20241224	101800	170278190	19090	19090	19090	19090	5
587	20241224	101700	170182740	19090	19090	19090	19090	0
588	20241224	101600	170182740	19090	19090	19090	19090	0
589	20241224	101500	170182740	19090	19090	19090	19090	224
590	20241224	101400	165906580	19080	19060	19080	19060	406
591	20241224	101300	158166160	19060	19060	19060	19060	17
592	20241224	101200	157842140	19080	19080	19080	19080	110
593	20241224	101100	155743340	19050	19050	19050	19050	408
594	20241224	101000	147970940	19050	19240	19240	19050	3294
595	20241224	100900	84967170	19240	19240	19240	19240	0
596	20241224	100800	84967170	19240	19240	19250	19240	10
597	20241224	100700	84774720	19330	19230	19330	19230	100
598	20241224	100600	82850450	19230	19230	19230	19230	0
599	20241224	100500	82850450	19230	19230	19230	19230	0
600	20241224	100400	82850450	19230	19230	19230	19230	1
601	20241224	100300	82831220	19230	19230	19230	19230	1
602	20241224	100200	82811990	19240	19240	19240	19240	0
603	20241224	100100	82811990	19240	19240	19240	19240	1
604	20241224	100000	82792750	19230	19230	19230	19230	2
605	20241224	095900	82754290	19230	19230	19230	19230	0
606	20241224	095800	82754290	19230	19190	19230	19190	39
607	20241224	095700	82005620	19170	19170	19170	19170	0
608	20241224	095600	82005620	19170	19180	19180	19170	73
609	20241224	095500	80605970	19190	19190	19190	19190	0
610	20241224	095400	80605970	19190	19190	19190	19190	1
611	20241224	095300	80586780	19190	19190	19190	19190	12
612	20241224	095200	80356500	19200	19220	19220	19200	146
613	20241224	095100	77552730	19230	19230	19230	19230	12
614	20241224	095000	77321970	19250	19260	19260	19230	217
615	20241224	094900	73146940	19260	19250	19260	19250	8
616	20241224	094800	72992930	19250	19250	19250	19250	0
617	20241224	094700	72992930	19250	19250	19250	19250	0
618	20241224	094600	72992930	19250	19250	19250	19250	21
619	20241224	094500	72588680	19260	19260	19260	19260	4
620	20241224	094400	72511640	19260	19250	19260	19250	36
621	20241224	094300	71818580	19250	19240	19250	19240	25
622	20241224	094200	71337550	19240	19220	19240	19220	16
623	20241224	094100	71029880	19210	19200	19220	19200	11
624	20241224	094000	70818620	19210	19160	19210	19160	625
625	20241224	093900	58842620	19150	19170	19170	19150	169
626	20241224	093800	55604880	19170	19210	19210	19170	145
627	20241224	093700	52821540	19210	19220	19220	19210	5
628	20241224	093600	52725460	19210	19230	19230	19210	9
629	20241224	093500	52552480	19230	19250	19250	19230	45
630	20241224	093400	51686620	19260	19260	19260	19260	0
631	20241224	093300	51686620	19260	19260	19260	19260	0
632	20241224	093200	51686620	19260	19260	19260	19260	0
633	20241224	093100	51686620	19260	19260	19260	19260	91
634	20241224	093000	49933960	19250	19270	19270	19250	3
635	20241224	092900	49876190	19290	19310	19310	19290	1033
636	20241224	092800	29949590	19310	19310	19310	19310	0
637	20241224	092700	29949590	19310	19340	19340	19310	11
638	20241224	092600	29737030	19330	19330	19330	19330	0
639	20241224	092500	29737030	19330	19330	19330	19330	10
640	20241224	092400	29543730	19360	19330	19360	19330	201
641	20241224	092300	25653750	19320	19310	19320	19310	16
642	20241224	092200	25344780	19310	19300	19310	19300	35
643	20241224	092100	24669030	19290	19290	19290	19290	0
644	20241224	092000	24669030	19290	19290	19290	19290	3
645	20241224	091900	24611160	19320	19320	19320	19320	0
646	20241224	091800	24611160	19320	19300	19320	19300	27
647	20241224	091700	24089580	19280	19280	19280	19280	0
648	20241224	091600	24089580	19280	19250	19280	19250	92
649	20241224	091500	22318330	19240	19240	19240	19240	0
650	20241224	091400	22318330	19240	19250	19250	19240	14
651	20241224	091300	22048960	19240	19240	19240	19240	0
652	20241224	091200	22048960	19240	19220	19240	19220	35
653	20241224	091100	21376240	19220	19210	19220	19210	8
654	20241224	091000	21222510	19220	19220	19220	19220	0
655	20241224	090900	21222510	19220	19190	19220	19190	341
656	20241224	090800	14676530	19180	19180	19180	19180	20
657	20241224	090700	14292930	19160	19270	19270	19160	439
658	20241224	090600	5868120	19270	19240	19270	19240	34
659	20241224	090500	5213150	19270	19270	19270	19260	7
660	20241224	090400	5078310	19270	19270	19270	19270	0
661	20241224	090300	5078310	19270	19290	19290	19270	105
662	20241224	090200	3054900	19300	19300	19300	19300	0
663	20241224	090100	3054900	19300	19300	19300	19300	101
664	20241224	090000	1105600	19300	19400	19400	19300	57