KissMeData/002320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183700	428007290	19360	19360	19360	19360	212
3	20241223	183600	428007290	19360	19360	19360	19360	0
4	20241223	183500	428007290	19360	19360	19360	19360	0
5	20241223	183400	428007290	19360	19360	19360	19360	0
6	20241223	183300	428007290	19360	19360	19360	19360	0
7	20241223	183200	428007290	19360	19360	19360	19360	0
8	20241223	183100	428007290	19360	19360	19360	19360	0
9	20241223	183000	428007290	19360	19360	19360	19360	0
10	20241223	182900	428007290	19360	19360	19360	19360	0
11	20241223	182800	428007290	19360	19360	19360	19360	0
12	20241223	182700	428007290	19360	19360	19360	19360	0
13	20241223	182600	428007290	19360	19360	19360	19360	0
14	20241223	182500	428007290	19360	19360	19360	19360	0
15	20241223	182400	428007290	19360	19360	19360	19360	0
16	20241223	182300	428007290	19360	19360	19360	19360	0
17	20241223	182200	428007290	19360	19360	19360	19360	0
18	20241223	182100	428007290	19360	19360	19360	19360	0
19	20241223	182000	428007290	19360	19360	19360	19360	0
20	20241223	181900	428007290	19360	19360	19360	19360	0
21	20241223	181800	428007290	19360	19360	19360	19360	0
22	20241223	181700	428007290	19360	19360	19360	19360	0
23	20241223	181600	428007290	19360	19360	19360	19360	0
24	20241223	181500	428007290	19360	19360	19360	19360	0
25	20241223	181400	428007290	19360	19360	19360	19360	0
26	20241223	181300	428007290	19360	19360	19360	19360	0
27	20241223	181200	428007290	19360	19360	19360	19360	0
28	20241223	181100	428007290	19360	19360	19360	19360	0
29	20241223	181000	428007290	19360	19360	19360	19360	0
30	20241223	180900	428007290	19360	19360	19360	19360	0
31	20241223	180800	428007290	19360	19360	19360	19360	0
32	20241223	180700	428007290	19360	19360	19360	19360	212
33	20241223	180600	428007290	19360	19360	19360	19360	0
34	20241223	180500	428007290	19360	19360	19360	19360	0
35	20241223	180400	428007290	19360	19360	19360	19360	0
36	20241223	180300	428007290	19360	19360	19360	19360	0
37	20241223	180200	428007290	19360	19360	19360	19360	0
38	20241223	180100	428007290	19360	19360	19360	19360	0
39	20241223	180000	428007290	19360	19360	19360	19360	0
40	20241223	175900	428007290	19360	19360	19360	19360	0
41	20241223	175800	428007290	19360	19360	19360	19360	0
42	20241223	175700	428007290	19360	19360	19360	19360	0
43	20241223	175600	428007290	19360	19360	19360	19360	0
44	20241223	175500	428007290	19360	19360	19360	19360	0
45	20241223	175400	428007290	19360	19360	19360	19360	0
46	20241223	175300	428007290	19360	19360	19360	19360	0
47	20241223	175200	428007290	19360	19360	19360	19360	0
48	20241223	175100	428007290	19360	19360	19360	19360	0
49	20241223	175000	428007290	19360	19360	19360	19360	0
50	20241223	174900	428007290	19360	19360	19360	19360	0
51	20241223	174800	428007290	19360	19360	19360	19360	0
52	20241223	174700	428007290	19360	19360	19360	19360	0
53	20241223	174600	428007290	19360	19360	19360	19360	0
54	20241223	174500	428007290	19360	19360	19360	19360	0
55	20241223	174400	428007290	19360	19360	19360	19360	0
56	20241223	174300	428007290	19360	19360	19360	19360	0
57	20241223	174200	428007290	19360	19360	19360	19360	0
58	20241223	174100	428007290	19360	19360	19360	19360	0
59	20241223	174000	428007290	19360	19360	19360	19360	0
60	20241223	173900	428007290	19360	19360	19360	19360	0
61	20241223	173800	428007290	19360	19360	19360	19360	0
62	20241223	173700	428007290	19360	19360	19360	19360	212
63	20241223	173600	428007290	19360	19360	19360	19360	0
64	20241223	173500	428007290	19360	19360	19360	19360	0
65	20241223	173400	428007290	19360	19360	19360	19360	0
66	20241223	173300	428007290	19360	19360	19360	19360	0
67	20241223	173200	428007290	19360	19360	19360	19360	0
68	20241223	173100	428007290	19360	19360	19360	19360	0
69	20241223	173000	428007290	19360	19360	19360	19360	0
70	20241223	172900	428007290	19360	19360	19360	19360	0
71	20241223	172800	428007290	19360	19360	19360	19360	0
72	20241223	172700	428007290	19360	19360	19360	19360	0
73	20241223	172600	428007290	19360	19360	19360	19360	0
74	20241223	172500	428007290	19360	19360	19360	19360	0
75	20241223	172400	428007290	19360	19360	19360	19360	0
76	20241223	172300	428007290	19360	19360	19360	19360	0
77	20241223	172200	428007290	19360	19360	19360	19360	0
78	20241223	172100	428007290	19360	19360	19360	19360	0
79	20241223	172000	428007290	19360	19360	19360	19360	0
80	20241223	171900	428007290	19360	19360	19360	19360	0
81	20241223	171800	428007290	19360	19360	19360	19360	0
82	20241223	171700	428007290	19360	19360	19360	19360	0
83	20241223	171600	428007290	19360	19360	19360	19360	0
84	20241223	171500	428007290	19360	19360	19360	19360	0
85	20241223	171400	428007290	19360	19360	19360	19360	0
86	20241223	171300	428007290	19360	19360	19360	19360	0
87	20241223	171200	428007290	19360	19360	19360	19360	0
88	20241223	171100	428007290	19360	19360	19360	19360	0
89	20241223	171000	428007290	19360	19360	19360	19360	0
90	20241223	170900	428007290	19360	19360	19360	19360	0
91	20241223	170800	428007290	19360	19360	19360	19360	0
92	20241223	170700	428007290	19360	19360	19360	19360	212
93	20241223	170600	428007290	19360	19360	19360	19360	0
94	20241223	170500	428007290	19360	19360	19360	19360	0
95	20241223	170400	428007290	19360	19360	19360	19360	0
96	20241223	170300	428007290	19360	19360	19360	19360	0
97	20241223	170200	428007290	19360	19360	19360	19360	0
98	20241223	170100	428007290	19360	19360	19360	19360	0
99	20241223	170000	428007290	19360	19360	19360	19360	0
100	20241223	165900	428007290	19360	19360	19360	19360	0
101	20241223	165800	428007290	19360	19360	19360	19360	0
102	20241223	165700	428007290	19360	19360	19360	19360	0
103	20241223	165600	428007290	19360	19360	19360	19360	0
104	20241223	165500	428007290	19360	19360	19360	19360	0
105	20241223	165400	428007290	19360	19360	19360	19360	0
106	20241223	165300	428007290	19360	19360	19360	19360	0
107	20241223	165200	428007290	19360	19360	19360	19360	0
108	20241223	165100	428007290	19360	19360	19360	19360	0
109	20241223	165000	428007290	19360	19360	19360	19360	0
110	20241223	164900	428007290	19360	19360	19360	19360	0
111	20241223	164800	428007290	19360	19360	19360	19360	0
112	20241223	164700	428007290	19360	19360	19360	19360	0
113	20241223	164600	428007290	19360	19360	19360	19360	0
114	20241223	164500	428007290	19360	19360	19360	19360	0
115	20241223	164400	428007290	19360	19360	19360	19360	0
116	20241223	164300	428007290	19360	19360	19360	19360	0
117	20241223	164200	428007290	19360	19360	19360	19360	0
118	20241223	164100	428007290	19360	19360	19360	19360	0
119	20241223	164000	428007290	19360	19360	19360	19360	0
120	20241223	163900	428007290	19360	19360	19360	19360	0
121	20241223	163800	428007290	19360	19360	19360	19360	0
122	20241223	163700	428007290	19360	19360	19360	19360	212
123	20241223	163600	428007290	19360	19360	19360	19360	0
124	20241223	163500	428007290	19360	19360	19360	19360	0
125	20241223	163400	428007290	19360	19360	19360	19360	0
126	20241223	163300	428007290	19360	19360	19360	19360	0
127	20241223	163200	428007290	19360	19360	19360	19360	0
128	20241223	163100	428007290	19360	19360	19360	19360	0
129	20241223	163000	428007290	19360	19360	19360	19360	0
130	20241223	162900	428007290	19360	19360	19360	19360	0
131	20241223	162800	428007290	19360	19360	19360	19360	0
132	20241223	162700	428007290	19360	19360	19360	19360	0
133	20241223	162600	428007290	19360	19360	19360	19360	0
134	20241223	162500	428007290	19360	19360	19360	19360	0
135	20241223	162400	428007290	19360	19360	19360	19360	0
136	20241223	162300	428007290	19360	19360	19360	19360	0
137	20241223	162200	428007290	19360	19360	19360	19360	0
138	20241223	162100	428007290	19360	19360	19360	19360	0
139	20241223	162000	428007290	19360	19360	19360	19360	0
140	20241223	161900	428007290	19360	19360	19360	19360	0
141	20241223	161800	428007290	19360	19360	19360	19360	0
142	20241223	161700	428007290	19360	19360	19360	19360	0
143	20241223	161600	428007290	19360	19360	19360	19360	0
144	20241223	161500	428007290	19360	19360	19360	19360	0
145	20241223	161400	428007290	19360	19360	19360	19360	0
146	20241223	161300	428007290	19360	19360	19360	19360	0
147	20241223	161200	428007290	19360	19360	19360	19360	0
148	20241223	161100	428007290	19360	19360	19360	19360	0
149	20241223	161000	428007290	19360	19360	19360	19360	0
150	20241223	160900	428007290	19360	19360	19360	19360	0
151	20241223	160800	428007290	19360	19360	19360	19360	0
152	20241223	160700	428007290	19360	19360	19360	19360	212
153	20241223	160600	428007290	19360	19360	19360	19360	0
154	20241223	160500	428007290	19360	19360	19360	19360	0
155	20241223	160400	428007290	19360	19360	19360	19360	0
156	20241223	160300	428007290	19360	19360	19360	19360	0
157	20241223	160200	428007290	19360	19360	19360	19360	0
158	20241223	160100	428007290	19360	19360	19360	19360	0
159	20241223	160000	428007290	19360	19360	19360	19360	0
160	20241223	155900	428007290	19360	19360	19360	19360	0
161	20241223	155800	428007290	19360	19360	19360	19360	0
162	20241223	155700	428007290	19360	19360	19360	19360	0
163	20241223	155600	428007290	19360	19360	19360	19360	0
164	20241223	155500	428007290	19360	19360	19360	19360	0
165	20241223	155400	428007290	19360	19360	19360	19360	0
166	20241223	155300	428007290	19360	19360	19360	19360	0
167	20241223	155200	428007290	19360	19360	19360	19360	0
168	20241223	155100	428007290	19360	19360	19360	19360	0
169	20241223	155000	428007290	19360	19360	19360	19360	0
170	20241223	154900	428007290	19360	19360	19360	19360	0
171	20241223	154800	428007290	19360	19360	19360	19360	0
172	20241223	154700	428007290	19360	19360	19360	19360	0
173	20241223	154600	428007290	19360	19360	19360	19360	0
174	20241223	154500	428007290	19360	19360	19360	19360	0
175	20241223	154400	428007290	19360	19360	19360	19360	0
176	20241223	154300	428007290	19360	19360	19360	19360	0
177	20241223	154200	428007290	19360	19360	19360	19360	0
178	20241223	154100	428007290	19360	19360	19360	19360	0
179	20241223	154000	428007290	19360	19360	19360	19360	0
180	20241223	153900	428007290	19360	19360	19360	19360	0
181	20241223	153800	428007290	19360	19360	19360	19360	0
182	20241223	153700	428007290	19360	19360	19360	19360	212
183	20241223	153600	428007290	19360	19360	19360	19360	0
184	20241223	153500	428007290	19360	19360	19360	19360	0
185	20241223	153400	428007290	19360	19360	19360	19360	0
186	20241223	153300	428007290	19360	19360	19360	19360	0
187	20241223	153200	428007290	19360	19360	19360	19360	0
188	20241223	153100	428007290	19360	19360	19360	19360	0
189	20241223	153000	428007290	19360	19360	19360	19360	212
190	20241223	152900	423902970	19330	19330	19330	19330	0
191	20241223	152800	423902970	19330	19330	19330	19330	0
192	20241223	152700	423902970	19330	19330	19330	19330	0
193	20241223	152600	423902970	19330	19330	19330	19330	0
194	20241223	152500	423902970	19330	19330	19330	19330	0
195	20241223	152400	423902970	19330	19330	19330	19330	0
196	20241223	152300	423902970	19330	19330	19330	19330	0
197	20241223	152200	423902970	19330	19330	19330	19330	0
198	20241223	152100	423902970	19330	19330	19330	19330	0
199	20241223	152000	423902970	19330	19330	19330	19330	0
200	20241223	151900	423902970	19330	19370	19370	19330	41
201	20241223	151800	423109150	19370	19370	19370	19360	20
202	20241223	151700	422721840	19370	19370	19370	19370	4
203	20241223	151600	422644360	19370	19370	19370	19370	138
204	20241223	151500	419971300	19360	19370	19370	19360	93
205	20241223	151400	418170790	19370	19370	19370	19370	8
206	20241223	151300	418015830	19370	19360	19370	19360	23
207	20241223	151200	417570430	19360	19360	19360	19360	0
208	20241223	151100	417570430	19360	19360	19360	19360	0
209	20241223	151000	417570430	19360	19370	19370	19360	3
210	20241223	150900	417512340	19370	19370	19370	19370	2
211	20241223	150800	417473600	19390	19390	19390	19390	0
212	20241223	150700	417473600	19390	19390	19390	19390	0
213	20241223	150600	417473600	19390	19360	19390	19360	151
214	20241223	150500	414550210	19380	19380	19380	19380	12
215	20241223	150400	414317650	19390	19390	19390	19390	0
216	20241223	150300	414317650	19390	19380	19390	19380	15
217	20241223	150200	414026940	19380	19380	19380	19380	0
218	20241223	150100	414026940	19380	19380	19380	19380	0
219	20241223	150000	414026940	19380	19380	19380	19380	1
220	20241223	145900	414007560	19400	19390	19400	19390	7
221	20241223	145800	413871820	19390	19390	19390	19390	0
222	20241223	145700	413871820	19390	19390	19390	19390	0
223	20241223	145600	413871820	19390	19390	19390	19390	4
224	20241223	145500	413794260	19390	19410	19410	19390	8
225	20241223	145400	413639120	19400	19400	19400	19400	0
226	20241223	145300	413639120	19400	19400	19400	19400	4
227	20241223	145200	413561520	19400	19400	19400	19400	1
228	20241223	145100	413542120	19390	19400	19400	19390	14
229	20241223	145000	413270630	19410	19410	19410	19410	0
230	20241223	144900	413270630	19410	19410	19410	19410	1
231	20241223	144800	413251220	19410	19410	19410	19410	0
232	20241223	144700	413251220	19410	19410	19410	19410	0
233	20241223	144600	413251220	19410	19410	19410	19410	0
234	20241223	144500	413251220	19410	19410	19410	19410	2
235	20241223	144400	413212400	19410	19410	19410	19410	1
236	20241223	144300	413192990	19410	19410	19410	19410	0
237	20241223	144200	413192990	19410	19410	19410	19410	1
238	20241223	144100	413173580	19410	19410	19410	19410	0
239	20241223	144000	413173580	19410	19410	19410	19410	0
240	20241223	143900	413173580	19410	19410	19410	19410	1
241	20241223	143800	413154170	19390	19390	19390	19390	0
242	20241223	143700	413154170	19390	19410	19410	19390	205
243	20241223	143600	409179070	19410	19410	19410	19410	0
244	20241223	143500	409179070	19410	19410	19410	19410	1
245	20241223	143400	409159660	19390	19390	19390	19390	0
246	20241223	143300	409159660	19390	19390	19390	19390	0
247	20241223	143200	409159660	19390	19420	19420	19390	107
248	20241223	143100	407084900	19410	19410	19410	19410	0
249	20241223	143000	407084900	19410	19410	19410	19410	26
250	20241223	142900	406580240	19410	19410	19410	19410	1
251	20241223	142800	406560830	19410	19410	19410	19410	0
252	20241223	142700	406560830	19410	19410	19410	19410	6
253	20241223	142600	406444370	19410	19410	19410	19410	0
254	20241223	142500	406444370	19410	19410	19410	19410	0
255	20241223	142400	406444370	19410	19410	19410	19410	1
256	20241223	142300	406424960	19410	19410	19410	19410	3
257	20241223	142200	406366730	19410	19410	19410	19410	0
258	20241223	142100	406366730	19410	19410	19410	19410	1
259	20241223	142000	406347320	19410	19410	19410	19410	0
260	20241223	141900	406347320	19410	19410	19410	19410	0
261	20241223	141800	406347320	19410	19410	19410	19410	1
262	20241223	141700	406327910	19370	19380	19380	19370	20
263	20241223	141600	405940410	19370	19370	19370	19370	201
264	20241223	141500	402047040	19370	19370	19370	19370	20
265	20241223	141400	401659640	19370	19370	19370	19370	1
266	20241223	141300	401640270	19360	19360	19360	19360	10
267	20241223	141200	401446670	19360	19360	19360	19360	1
268	20241223	141100	401427310	19360	19410	19410	19320	1658
269	20241223	141000	369334650	19400	19400	19400	19400	3
270	20241223	140900	369276450	19410	19410	19410	19410	1
271	20241223	140800	369257040	19400	19400	19400	19400	29
272	20241223	140700	368694440	19390	19390	19390	19390	9
273	20241223	140600	368519930	19390	19390	19390	19390	0
274	20241223	140500	368519930	19390	19390	19390	19390	1
275	20241223	140400	368500540	19390	19390	19390	19390	5
276	20241223	140300	368403590	19400	19400	19400	19400	0
277	20241223	140200	368403590	19400	19400	19400	19400	0
278	20241223	140100	368403590	19400	19400	19400	19400	1
279	20241223	140000	368384190	19370	19390	19390	19360	582
280	20241223	135900	357106630	19400	19400	19400	19400	0
281	20241223	135800	357106630	19400	19400	19400	19400	26
282	20241223	135700	356602230	19400	19400	19400	19400	0
283	20241223	135600	356602230	19400	19400	19400	19400	2
284	20241223	135500	356563430	19390	19390	19390	19390	17
285	20241223	135400	356233800	19390	19390	19400	19390	101
286	20241223	135300	354274500	19390	19390	19390	19390	1
287	20241223	135200	354255110	19360	19360	19360	19360	0
288	20241223	135100	354255110	19360	19360	19360	19360	15
289	20241223	135000	353964710	19380	19380	19380	19380	1
290	20241223	134900	353945330	19400	19360	19400	19360	1501
291	20241223	134800	324845850	19350	19350	19350	19350	0
292	20241223	134700	324845850	19350	19350	19350	19350	239
293	20241223	134600	320221200	19350	19350	19350	19350	1
294	20241223	134500	320201850	19350	19350	19350	19350	0
295	20241223	134400	320201850	19350	19350	19350	19350	215
296	20241223	134300	316041600	19350	19340	19350	19340	82
297	20241223	134200	314455710	19340	19330	19350	19320	522
298	20241223	134100	304357160	19320	19330	19330	19320	3
299	20241223	134000	304299190	19340	19340	19340	19340	1
300	20241223	133900	304279850	19340	19340	19340	19340	1
301	20241223	133800	304260510	19350	19350	19350	19350	0
302	20241223	133700	304260510	19350	19350	19350	19350	0
303	20241223	133600	304260510	19350	19350	19350	19350	42
304	20241223	133500	303447810	19350	19350	19350	19350	0
305	20241223	133400	303447810	19350	19350	19350	19350	156
306	20241223	133300	300429210	19340	19340	19340	19340	89
307	20241223	133200	298707950	19330	19290	19330	19290	163
308	20241223	133100	295560230	19310	19310	19310	19310	0
309	20241223	133000	295560230	19310	19310	19310	19310	33
310	20241223	132900	294923000	19280	19280	19280	19280	2
311	20241223	132800	294884440	19310	19310	19310	19310	0
312	20241223	132700	294884440	19310	19310	19310	19310	0
313	20241223	132600	294884440	19310	19300	19310	19300	3
314	20241223	132500	294826530	19300	19280	19300	19280	742
315	20241223	132400	280508140	19280	19280	19280	19280	0
316	20241223	132300	280508140	19280	19280	19280	19280	1
317	20241223	132200	280488860	19270	19270	19270	19270	5
318	20241223	132100	280392510	19270	19270	19270	19270	4
319	20241223	132000	280315430	19270	19270	19270	19270	6
320	20241223	131900	280199810	19280	19280	19280	19280	16
321	20241223	131800	279891330	19270	19270	19270	19270	0
322	20241223	131700	279891330	19270	19270	19270	19270	2
323	20241223	131600	279852790	19270	19270	19270	19270	4
324	20241223	131500	279775710	19270	19270	19270	19270	2
325	20241223	131400	279737170	19250	19250	19250	19250	0
326	20241223	131300	279737170	19250	19250	19250	19250	60
327	20241223	131200	278582170	19250	19270	19270	19250	201
328	20241223	131100	274712900	19260	19260	19260	19260	20
329	20241223	131000	274327700	19280	19280	19280	19280	0
330	20241223	130900	274327700	19280	19270	19280	19270	137
331	20241223	130800	271687090	19270	19270	19270	19270	0
332	20241223	130700	271687090	19270	19270	19270	19270	0
333	20241223	130600	271687090	19270	19270	19270	19270	0
334	20241223	130500	271687090	19270	19270	19270	19270	1
335	20241223	130400	271667820	19250	19250	19250	19250	5
336	20241223	130300	271571570	19250	19250	19250	19250	6
337	20241223	130200	271456070	19250	19250	19250	19250	23
338	20241223	130100	271013320	19230	19230	19230	19230	0
339	20241223	130000	271013320	19230	19230	19230	19230	0
340	20241223	125900	271013320	19230	19230	19230	19230	0
341	20241223	125800	271013320	19230	19230	19240	19230	247
342	20241223	125700	266263040	19230	19230	19230	19230	0
343	20241223	125600	266263040	19230	19230	19230	19230	0
344	20241223	125500	266263040	19230	19230	19230	19230	0
345	20241223	125400	266263040	19230	19230	19230	19230	0
346	20241223	125300	266263040	19230	19230	19230	19230	0
347	20241223	125200	266263040	19230	19230	19230	19230	0
348	20241223	125100	266263040	19230	19230	19230	19230	0
349	20241223	125000	266263040	19230	19230	19230	19230	0
350	20241223	124900	266263040	19230	19230	19230	19230	0
351	20241223	124800	266263040	19230	19230	19230	19230	0
352	20241223	124700	266263040	19230	19230	19230	19230	0
353	20241223	124600	266263040	19230	19230	19230	19230	0
354	20241223	124500	266263040	19230	19230	19230	19230	25
355	20241223	124400	265782290	19230	19230	19230	19230	0
356	20241223	124300	265782290	19230	19230	19230	19230	0
357	20241223	124200	265782290	19230	19230	19230	19230	0
358	20241223	124100	265782290	19230	19230	19230	19230	1
359	20241223	124000	265763060	19230	19230	19230	19230	0
360	20241223	123900	265763060	19230	19230	19230	19230	5
361	20241223	123800	265666910	19230	19230	19230	19230	49
362	20241223	123700	264724640	19230	19230	19230	19230	1
363	20241223	123600	264705410	19230	19230	19230	19230	0
364	20241223	123500	264705410	19230	19230	19230	19230	0
365	20241223	123400	264705410	19230	19230	19230	19230	0
366	20241223	123300	264705410	19230	19230	19230	19230	0
367	20241223	123200	264705410	19230	19230	19230	19230	0
368	20241223	123100	264705410	19230	19230	19230	19230	4
369	20241223	123000	264628490	19240	19240	19240	19240	0
370	20241223	122900	264628490	19240	19260	19260	19240	95
371	20241223	122800	262799400	19270	19270	19270	19270	0
372	20241223	122700	262799400	19270	19270	19270	19270	0
373	20241223	122600	262799400	19270	19270	19270	19270	0
374	20241223	122500	262799400	19270	19270	19270	19270	126
375	20241223	122400	260371380	19280	19280	19280	19280	0
376	20241223	122300	260371380	19280	19280	19280	19280	0
377	20241223	122200	260371380	19280	19280	19280	19280	0
378	20241223	122100	260371380	19280	19280	19280	19280	0
379	20241223	122000	260371380	19280	19280	19280	19280	0
380	20241223	121900	260371380	19280	19280	19280	19280	1
381	20241223	121800	260352100	19280	19280	19280	19280	0
382	20241223	121700	260352100	19280	19280	19280	19280	21
383	20241223	121600	259947220	19280	19280	19280	19280	50
384	20241223	121500	258983220	19270	19270	19270	19270	32
385	20241223	121400	258366580	19270	19270	19270	19270	0
386	20241223	121300	258366580	19270	19270	19270	19270	0
387	20241223	121200	258366580	19270	19270	19270	19270	1
388	20241223	121100	258347310	19270	19270	19270	19270	58
389	20241223	121000	257229650	19270	19270	19270	19270	0
390	20241223	120900	257229650	19270	19270	19270	19270	4
391	20241223	120800	257152570	19260	19260	19260	19260	1
392	20241223	120700	257133310	19260	19260	19260	19260	0
393	20241223	120600	257133310	19260	19260	19260	19260	0
394	20241223	120500	257133310	19260	19260	19260	19260	0
395	20241223	120400	257133310	19260	19260	19260	19260	0
396	20241223	120300	257133310	19260	19260	19260	19260	313
397	20241223	120200	251104930	19280	19280	19280	19280	6
398	20241223	120100	250989250	19280	19260	19280	19260	517
399	20241223	120000	241021830	19280	19280	19280	19280	365
400	20241223	115900	233984630	19270	19250	19270	19250	367
401	20241223	115800	226917970	19240	19220	19240	19220	720
402	20241223	115700	213072110	19220	19220	19220	19220	0
403	20241223	115600	213072110	19220	19220	19220	19220	5
404	20241223	115500	212976010	19220	19220	19220	19200	7
405	20241223	115400	212841490	19220	19220	19230	19220	20
406	20241223	115300	212456940	19220	19220	19220	19220	0
407	20241223	115200	212456940	19220	19210	19220	19210	664
408	20241223	115100	199699860	19200	19200	19200	19200	22
409	20241223	115000	199277460	19200	19200	19200	19200	0
410	20241223	114900	199277460	19200	19200	19200	19200	0
411	20241223	114800	199277460	19200	19200	19200	19200	0
412	20241223	114700	199277460	19200	19200	19200	19200	6
413	20241223	114600	199162260	19200	19200	19200	19200	6
414	20241223	114500	199047060	19200	19200	19200	19200	5
415	20241223	114400	198951060	19210	19200	19210	19200	374
416	20241223	114300	191769210	19180	19180	19180	19180	119
417	20241223	114200	189486790	19200	19200	19200	19200	0
418	20241223	114100	189486790	19200	19200	19200	19200	35
419	20241223	114000	188814790	19200	19190	19200	19190	338
420	20241223	113900	182326230	19190	19190	19190	19190	0
421	20241223	113800	182326230	19190	19190	19190	19190	36
422	20241223	113700	181635390	19190	19190	19190	19190	7
423	20241223	113600	181501060	19190	19190	19200	19190	82
424	20241223	113500	179926720	19190	19190	19190	19190	7
425	20241223	113400	179792390	19190	19190	19200	19190	634
426	20241223	113300	167623240	19180	19180	19180	19180	211
427	20241223	113200	163576260	19160	19160	19160	19160	0
428	20241223	113100	163576260	19160	19160	19160	19160	0
429	20241223	113000	163576260	19160	19160	19160	19160	0
430	20241223	112900	163576260	19160	19160	19160	19160	6
431	20241223	112800	163461300	19160	19160	19160	19160	0
432	20241223	112700	163461300	19160	19160	19160	19160	0
433	20241223	112600	163461300	19160	19160	19160	19160	0
434	20241223	112500	163461300	19160	19170	19190	19160	513
435	20241223	112400	153623810	19180	19180	19180	19180	0
436	20241223	112300	153623810	19180	19180	19180	19180	0
437	20241223	112200	153623810	19180	19180	19180	19180	0
438	20241223	112100	153623810	19180	19180	19180	19180	0
439	20241223	112000	153623810	19180	19180	19180	19180	0
440	20241223	111900	153623810	19180	19180	19180	19180	0
441	20241223	111800	153623810	19180	19180	19180	19180	0
442	20241223	111700	153623810	19180	19180	19180	19180	0
443	20241223	111600	153623810	19180	19180	19180	19180	1
444	20241223	111500	153604630	19180	19160	19180	19160	500
445	20241223	111400	144017670	19150	19150	19150	19150	0
446	20241223	111300	144017670	19150	19150	19150	19150	1
447	20241223	111200	143998520	19150	19150	19150	19150	1
448	20241223	111100	143979370	19150	19150	19150	19150	0
449	20241223	111000	143979370	19150	19150	19150	19150	0
450	20241223	110900	143979370	19150	19150	19150	19150	0
451	20241223	110800	143979370	19150	19150	19150	19150	0
452	20241223	110700	143979370	19150	19150	19150	19150	10
453	20241223	110600	143787870	19150	19150	19150	19150	0
454	20241223	110500	143787870	19150	19150	19150	19150	0
455	20241223	110400	143787870	19150	19150	19150	19150	0
456	20241223	110300	143787870	19150	19150	19150	19150	0
457	20241223	110200	143787870	19150	19150	19150	19150	0
458	20241223	110100	143787870	19150	19150	19150	19150	0
459	20241223	110000	143787870	19150	19150	19150	19150	5
460	20241223	105900	143692120	19140	19140	19140	19140	0
461	20241223	105800	143692120	19140	19140	19140	19140	0
462	20241223	105700	143692120	19140	19160	19180	19140	1024
463	20241223	105600	124064980	19140	19140	19140	19140	0
464	20241223	105500	124064980	19140	19140	19140	19140	1
465	20241223	105400	124045840	19140	19140	19140	19140	0
466	20241223	105300	124045840	19140	19140	19140	19140	0
467	20241223	105200	124045840	19140	19140	19140	19140	100
468	20241223	105100	122131840	19150	19150	19150	19150	72
469	20241223	105000	120753040	19150	19150	19150	19150	0
470	20241223	104900	120753040	19150	19150	19150	19150	28
471	20241223	104800	120216840	19160	19160	19160	19160	0
472	20241223	104700	120216840	19160	19160	19160	19160	0
473	20241223	104600	120216840	19160	19160	19160	19160	0
474	20241223	104500	120216840	19160	19160	19160	19160	0
475	20241223	104400	120216840	19160	19160	19160	19160	0
476	20241223	104300	120216840	19160	19160	19160	19160	10
477	20241223	104200	120025240	19160	19160	19160	19160	0
478	20241223	104100	120025240	19160	19160	19160	19160	0
479	20241223	104000	120025240	19160	19160	19160	19160	1
480	20241223	103900	120006080	19160	19160	19160	19160	0
481	20241223	103800	120006080	19160	19160	19160	19160	0
482	20241223	103700	120006080	19160	19160	19160	19160	0
483	20241223	103600	120006080	19160	19160	19160	19160	0
484	20241223	103500	120006080	19160	19160	19160	19160	0
485	20241223	103400	120006080	19160	19160	19160	19160	0
486	20241223	103300	120006080	19160	19160	19160	19160	0
487	20241223	103200	120006080	19160	19160	19160	19160	191
488	20241223	103100	116346520	19150	19150	19150	19150	106
489	20241223	103000	114316620	19150	19150	19150	19150	0
490	20241223	102900	114316620	19150	19150	19150	19150	0
491	20241223	102800	114316620	19150	19150	19150	19150	3
492	20241223	102700	114259170	19160	19160	19160	19160	0
493	20241223	102600	114259170	19160	19160	19160	19160	0
494	20241223	102500	114259170	19160	19160	19160	19160	0
495	20241223	102400	114259170	19160	19160	19160	19160	0
496	20241223	102300	114259170	19160	19160	19160	19160	0
497	20241223	102200	114259170	19160	19160	19160	19160	0
498	20241223	102100	114259170	19160	19160	19160	19160	1
499	20241223	102000	114240010	19140	19150	19160	19140	585
500	20241223	101900	103034690	19150	19150	19150	19150	0
501	20241223	101800	103034690	19150	19150	19150	19150	0
502	20241223	101700	103034690	19150	19150	19160	19150	120
503	20241223	101600	100736510	19150	19150	19160	19150	7
504	20241223	101500	100602450	19160	19150	19160	19150	71
505	20241223	101400	99242690	19150	19150	19150	19150	0
506	20241223	101300	99242690	19150	19150	19150	19150	0
507	20241223	101200	99242690	19150	19150	19150	19150	0
508	20241223	101100	99242690	19150	19150	19150	19150	2
509	20241223	101000	99204390	19150	19150	19150	19150	49
510	20241223	100900	98266040	19170	19150	19170	19150	200
511	20241223	100800	94433970	19150	19150	19160	19150	152
512	20241223	100700	91522990	19150	19150	19150	19150	44
513	20241223	100600	90680390	19150	19150	19160	19150	6
514	20241223	100500	90565480	19150	19150	19150	19150	2
515	20241223	100400	90527180	19150	19150	19150	19150	1
516	20241223	100300	90508030	19160	19150	19160	19150	152
517	20241223	100200	87596930	19150	19130	19150	19130	452
518	20241223	100100	78946630	19130	19130	19130	19130	10
519	20241223	100000	78755330	19130	19120	19130	19110	450
520	20241223	095900	70150990	19120	19120	19120	19120	100
521	20241223	095800	68238990	19110	19110	19110	19110	0
522	20241223	095700	68238990	19110	19110	19110	19110	9
523	20241223	095600	68067000	19100	19100	19100	19100	0
524	20241223	095500	68067000	19100	19100	19100	19100	1
525	20241223	095400	68047900	19100	19100	19100	19100	42
526	20241223	095300	67245700	19110	19110	19110	19110	0
527	20241223	095200	67245700	19110	19110	19110	19110	0
528	20241223	095100	67245700	19110	19110	19110	19110	1
529	20241223	095000	67226590	19110	19110	19110	19110	0
530	20241223	094900	67226590	19110	19110	19110	19110	0
531	20241223	094800	67226590	19110	19110	19110	19110	0
532	20241223	094700	67226590	19110	19110	19110	19110	0
533	20241223	094600	67226590	19110	19110	19110	19110	2
534	20241223	094500	67188370	19120	19120	19120	19120	0
535	20241223	094400	67188370	19120	19120	19120	19120	4
536	20241223	094300	67111890	19120	19120	19120	19120	0
537	20241223	094200	67111890	19120	19120	19120	19120	54
538	20241223	094100	66079410	19120	19120	19120	19120	0
539	20241223	094000	66079410	19120	19120	19120	19120	0
540	20241223	093900	66079410	19120	19120	19120	19120	0
541	20241223	093800	66079410	19120	19120	19120	19120	0
542	20241223	093700	66079410	19120	19120	19120	19120	0
543	20241223	093600	66079410	19120	19120	19120	19120	0
544	20241223	093500	66079410	19120	19120	19120	19120	0
545	20241223	093400	66079410	19120	19120	19120	19120	1
546	20241223	093300	66060290	19130	19120	19130	19120	7
547	20241223	093200	65926400	19120	19120	19120	19120	1
548	20241223	093100	65907280	19120	19110	19120	19110	12
549	20241223	093000	65677850	19110	19110	19120	19110	11
550	20241223	092900	65467550	19120	19120	19120	19120	0
551	20241223	092800	65467550	19120	19120	19120	19120	0
552	20241223	092700	65467550	19120	19120	19120	19120	0
553	20241223	092600	65467550	19120	19100	19120	19100	386
554	20241223	092500	58088590	19100	19100	19100	19080	2479
555	20241223	092400	10773150	19110	19110	19110	19100	409
556	20241223	092300	2961150	19110	19110	19110	19110	0
557	20241223	092200	2961150	19110	19110	19110	19110	1
558	20241223	092100	2942040	19100	19100	19100	19100	36
559	20241223	092000	2254440	19100	19100	19100	19100	0
560	20241223	091900	2254440	19100	19100	19100	19100	18
561	20241223	091800	1910640	19100	19060	19100	19060	12
562	20241223	091700	1681630	19050	19070	19070	19050	12
563	20241223	091600	1452820	19120	19120	19120	19120	21
564	20241223	091500	1051300	19070	19120	19120	19070	6
565	20241223	091400	936730	19170	19170	19170	19170	0
566	20241223	091300	936730	19170	19170	19170	19170	0
567	20241223	091200	936730	19170	19170	19170	19170	0
568	20241223	091100	936730	19170	19170	19170	19170	0
569	20241223	091000	936730	19170	19170	19170	19170	0
570	20241223	090900	936730	19170	19170	19170	19170	1
571	20241223	090800	917560	19180	19180	19180	19180	0
572	20241223	090700	917560	19180	19180	19180	19180	10
573	20241223	090600	725760	19050	19050	19050	19050	0
574	20241223	090500	725760	19050	19050	19050	19050	0
575	20241223	090400	725760	19050	19050	19050	19050	2
576	20241223	090300	687660	19060	19060	19060	19060	0
577	20241223	090200	687660	19060	19060	19060	19060	0
578	20241223	090100	687660	19060	19060	19060	19060	0
579	20241223	090000	687660	19060	19120	19120	19060	36