KissMeData/056190/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193900	623875070	19830	19830	19830	19830	3042
3	20241224	193800	623875070	19830	19830	19830	19830	0
4	20241224	193700	623875070	19830	19830	19830	19830	0
5	20241224	193600	623875070	19830	19830	19830	19830	0
6	20241224	193500	623875070	19830	19830	19830	19830	0
7	20241224	193400	623875070	19830	19830	19830	19830	0
8	20241224	193300	623875070	19830	19830	19830	19830	0
9	20241224	193200	623875070	19830	19830	19830	19830	0
10	20241224	193100	623875070	19830	19830	19830	19830	0
11	20241224	193000	623875070	19830	19830	19830	19830	0
12	20241224	192900	623875070	19830	19830	19830	19830	0
13	20241224	192800	623875070	19830	19830	19830	19830	0
14	20241224	192700	623875070	19830	19830	19830	19830	0
15	20241224	192600	623875070	19830	19830	19830	19830	0
16	20241224	192500	623875070	19830	19830	19830	19830	0
17	20241224	192400	623875070	19830	19830	19830	19830	0
18	20241224	192300	623875070	19830	19830	19830	19830	0
19	20241224	192200	623875070	19830	19830	19830	19830	0
20	20241224	192100	623875070	19830	19830	19830	19830	0
21	20241224	192000	623875070	19830	19830	19830	19830	0
22	20241224	191900	623875070	19830	19830	19830	19830	0
23	20241224	191800	623875070	19830	19830	19830	19830	0
24	20241224	191700	623875070	19830	19830	19830	19830	0
25	20241224	191600	623875070	19830	19830	19830	19830	0
26	20241224	191500	623875070	19830	19830	19830	19830	0
27	20241224	191400	623875070	19830	19830	19830	19830	0
28	20241224	191300	623875070	19830	19830	19830	19830	0
29	20241224	191200	623875070	19830	19830	19830	19830	0
30	20241224	191100	623875070	19830	19830	19830	19830	0
31	20241224	191000	623875070	19830	19830	19830	19830	0
32	20241224	190900	623875070	19830	19830	19830	19830	3042
33	20241224	190800	623875070	19830	19830	19830	19830	0
34	20241224	190700	623875070	19830	19830	19830	19830	0
35	20241224	190600	623875070	19830	19830	19830	19830	0
36	20241224	190500	623875070	19830	19830	19830	19830	0
37	20241224	190400	623875070	19830	19830	19830	19830	0
38	20241224	190300	623875070	19830	19830	19830	19830	0
39	20241224	190200	623875070	19830	19830	19830	19830	0
40	20241224	190100	623875070	19830	19830	19830	19830	0
41	20241224	190000	623875070	19830	19830	19830	19830	0
42	20241224	185900	623875070	19830	19830	19830	19830	0
43	20241224	185800	623875070	19830	19830	19830	19830	0
44	20241224	185700	623875070	19830	19830	19830	19830	0
45	20241224	185600	623875070	19830	19830	19830	19830	0
46	20241224	185500	623875070	19830	19830	19830	19830	0
47	20241224	185400	623875070	19830	19830	19830	19830	0
48	20241224	185300	623875070	19830	19830	19830	19830	0
49	20241224	185200	623875070	19830	19830	19830	19830	0
50	20241224	185100	623875070	19830	19830	19830	19830	0
51	20241224	185000	623875070	19830	19830	19830	19830	0
52	20241224	184900	623875070	19830	19830	19830	19830	0
53	20241224	184800	623875070	19830	19830	19830	19830	0
54	20241224	184700	623875070	19830	19830	19830	19830	0
55	20241224	184600	623875070	19830	19830	19830	19830	0
56	20241224	184500	623875070	19830	19830	19830	19830	0
57	20241224	184400	623875070	19830	19830	19830	19830	0
58	20241224	184300	623875070	19830	19830	19830	19830	0
59	20241224	184200	623875070	19830	19830	19830	19830	0
60	20241224	184100	623875070	19830	19830	19830	19830	0
61	20241224	184000	623875070	19830	19830	19830	19830	0
62	20241224	183900	623875070	19830	19830	19830	19830	3042
63	20241224	183800	623875070	19830	19830	19830	19830	0
64	20241224	183700	623875070	19830	19830	19830	19830	0
65	20241224	183600	623875070	19830	19830	19830	19830	0
66	20241224	183500	623875070	19830	19830	19830	19830	0
67	20241224	183400	623875070	19830	19830	19830	19830	0
68	20241224	183300	623875070	19830	19830	19830	19830	0
69	20241224	183200	623875070	19830	19830	19830	19830	0
70	20241224	183100	623875070	19830	19830	19830	19830	0
71	20241224	183000	623875070	19830	19830	19830	19830	0
72	20241224	182900	623875070	19830	19830	19830	19830	0
73	20241224	182800	623875070	19830	19830	19830	19830	0
74	20241224	182700	623875070	19830	19830	19830	19830	0
75	20241224	182600	623875070	19830	19830	19830	19830	0
76	20241224	182500	623875070	19830	19830	19830	19830	0
77	20241224	182400	623875070	19830	19830	19830	19830	0
78	20241224	182300	623875070	19830	19830	19830	19830	0
79	20241224	182200	623875070	19830	19830	19830	19830	0
80	20241224	182100	623875070	19830	19830	19830	19830	0
81	20241224	182000	623875070	19830	19830	19830	19830	0
82	20241224	181900	623875070	19830	19830	19830	19830	0
83	20241224	181800	623875070	19830	19830	19830	19830	0
84	20241224	181700	623875070	19830	19830	19830	19830	0
85	20241224	181600	623875070	19830	19830	19830	19830	0
86	20241224	181500	623875070	19830	19830	19830	19830	0
87	20241224	181400	623875070	19830	19830	19830	19830	0
88	20241224	181300	623875070	19830	19830	19830	19830	0
89	20241224	181200	623875070	19830	19830	19830	19830	0
90	20241224	181100	623875070	19830	19830	19830	19830	0
91	20241224	181000	623875070	19830	19830	19830	19830	0
92	20241224	180900	623875070	19830	19830	19830	19830	3042
93	20241224	180800	623875070	19830	19830	19830	19830	0
94	20241224	180700	623875070	19830	19830	19830	19830	0
95	20241224	180600	623875070	19830	19830	19830	19830	0
96	20241224	180500	623875070	19830	19830	19830	19830	0
97	20241224	180400	623875070	19830	19830	19830	19830	0
98	20241224	180300	623875070	19830	19830	19830	19830	0
99	20241224	180200	623875070	19830	19830	19830	19830	0
100	20241224	180100	623875070	19830	19830	19830	19830	0
101	20241224	180000	623875070	19830	19830	19830	19830	0
102	20241224	175900	623875070	19830	19830	19830	19830	0
103	20241224	175800	623875070	19830	19830	19830	19830	0
104	20241224	175700	623875070	19830	19830	19830	19830	0
105	20241224	175600	623875070	19830	19830	19830	19830	0
106	20241224	175500	623875070	19830	19830	19830	19830	0
107	20241224	175400	623875070	19830	19830	19830	19830	0
108	20241224	175300	623875070	19830	19830	19830	19830	0
109	20241224	175200	623875070	19830	19830	19830	19830	0
110	20241224	175100	623875070	19830	19830	19830	19830	0
111	20241224	175000	623875070	19830	19830	19830	19830	0
112	20241224	174900	623875070	19830	19830	19830	19830	0
113	20241224	174800	623875070	19830	19830	19830	19830	0
114	20241224	174700	623875070	19830	19830	19830	19830	0
115	20241224	174600	623875070	19830	19830	19830	19830	0
116	20241224	174500	623875070	19830	19830	19830	19830	0
117	20241224	174400	623875070	19830	19830	19830	19830	0
118	20241224	174300	623875070	19830	19830	19830	19830	0
119	20241224	174200	623875070	19830	19830	19830	19830	0
120	20241224	174100	623875070	19830	19830	19830	19830	0
121	20241224	174000	623875070	19830	19830	19830	19830	0
122	20241224	173900	623875070	19830	19830	19830	19830	3042
123	20241224	173800	623875070	19830	19830	19830	19830	0
124	20241224	173700	623875070	19830	19830	19830	19830	0
125	20241224	173600	623875070	19830	19830	19830	19830	0
126	20241224	173500	623875070	19830	19830	19830	19830	0
127	20241224	173400	623875070	19830	19830	19830	19830	0
128	20241224	173300	623875070	19830	19830	19830	19830	0
129	20241224	173200	623875070	19830	19830	19830	19830	0
130	20241224	173100	623875070	19830	19830	19830	19830	0
131	20241224	173000	623875070	19830	19830	19830	19830	0
132	20241224	172900	623875070	19830	19830	19830	19830	0
133	20241224	172800	623875070	19830	19830	19830	19830	0
134	20241224	172700	623875070	19830	19830	19830	19830	0
135	20241224	172600	623875070	19830	19830	19830	19830	0
136	20241224	172500	623875070	19830	19830	19830	19830	0
137	20241224	172400	623875070	19830	19830	19830	19830	0
138	20241224	172300	623875070	19830	19830	19830	19830	0
139	20241224	172200	623875070	19830	19830	19830	19830	0
140	20241224	172100	623875070	19830	19830	19830	19830	0
141	20241224	172000	623875070	19830	19830	19830	19830	0
142	20241224	171900	623875070	19830	19830	19830	19830	0
143	20241224	171800	623875070	19830	19830	19830	19830	0
144	20241224	171700	623875070	19830	19830	19830	19830	0
145	20241224	171600	623875070	19830	19830	19830	19830	0
146	20241224	171500	623875070	19830	19830	19830	19830	0
147	20241224	171400	623875070	19830	19830	19830	19830	0
148	20241224	171300	623875070	19830	19830	19830	19830	0
149	20241224	171200	623875070	19830	19830	19830	19830	0
150	20241224	171100	623875070	19830	19830	19830	19830	0
151	20241224	171000	623875070	19830	19830	19830	19830	0
152	20241224	170900	623875070	19830	19830	19830	19830	3042
153	20241224	170800	623875070	19830	19830	19830	19830	0
154	20241224	170700	623875070	19830	19830	19830	19830	0
155	20241224	170600	623875070	19830	19830	19830	19830	0
156	20241224	170500	623875070	19830	19830	19830	19830	0
157	20241224	170400	623875070	19830	19830	19830	19830	0
158	20241224	170300	623875070	19830	19830	19830	19830	0
159	20241224	170200	623875070	19830	19830	19830	19830	0
160	20241224	170100	623875070	19830	19830	19830	19830	0
161	20241224	170000	623875070	19830	19830	19830	19830	0
162	20241224	165900	623875070	19830	19830	19830	19830	0
163	20241224	165800	623875070	19830	19830	19830	19830	0
164	20241224	165700	623875070	19830	19830	19830	19830	0
165	20241224	165600	623875070	19830	19830	19830	19830	0
166	20241224	165500	623875070	19830	19830	19830	19830	0
167	20241224	165400	623875070	19830	19830	19830	19830	0
168	20241224	165300	623875070	19830	19830	19830	19830	0
169	20241224	165200	623875070	19830	19830	19830	19830	0
170	20241224	165100	623875070	19830	19830	19830	19830	0
171	20241224	165000	623875070	19830	19830	19830	19830	0
172	20241224	164900	623875070	19830	19830	19830	19830	0
173	20241224	164800	623875070	19830	19830	19830	19830	0
174	20241224	164700	623875070	19830	19830	19830	19830	0
175	20241224	164600	623875070	19830	19830	19830	19830	0
176	20241224	164500	623875070	19830	19830	19830	19830	0
177	20241224	164400	623875070	19830	19830	19830	19830	0
178	20241224	164300	623875070	19830	19830	19830	19830	0
179	20241224	164200	623875070	19830	19830	19830	19830	0
180	20241224	164100	623875070	19830	19830	19830	19830	0
181	20241224	164000	623875070	19830	19830	19830	19830	0
182	20241224	163900	623875070	19830	19830	19830	19830	3042
183	20241224	163800	623875070	19830	19830	19830	19830	0
184	20241224	163700	623875070	19830	19830	19830	19830	0
185	20241224	163600	623875070	19830	19830	19830	19830	0
186	20241224	163500	623875070	19830	19830	19830	19830	0
187	20241224	163400	623875070	19830	19830	19830	19830	0
188	20241224	163300	623875070	19830	19830	19830	19830	0
189	20241224	163200	623875070	19830	19830	19830	19830	0
190	20241224	163100	623875070	19830	19830	19830	19830	0
191	20241224	163000	623875070	19830	19830	19830	19830	0
192	20241224	162900	623875070	19830	19830	19830	19830	0
193	20241224	162800	623875070	19830	19830	19830	19830	0
194	20241224	162700	623875070	19830	19830	19830	19830	0
195	20241224	162600	623875070	19830	19830	19830	19830	0
196	20241224	162500	623875070	19830	19830	19830	19830	0
197	20241224	162400	623875070	19830	19830	19830	19830	0
198	20241224	162300	623875070	19830	19830	19830	19830	0
199	20241224	162200	623875070	19830	19830	19830	19830	0
200	20241224	162100	623875070	19830	19830	19830	19830	0
201	20241224	162000	623875070	19830	19830	19830	19830	0
202	20241224	161900	623875070	19830	19830	19830	19830	0
203	20241224	161800	623875070	19830	19830	19830	19830	0
204	20241224	161700	623875070	19830	19830	19830	19830	0
205	20241224	161600	623875070	19830	19830	19830	19830	0
206	20241224	161500	623875070	19830	19830	19830	19830	0
207	20241224	161400	623875070	19830	19830	19830	19830	0
208	20241224	161300	623875070	19830	19830	19830	19830	0
209	20241224	161200	623875070	19830	19830	19830	19830	0
210	20241224	161100	623875070	19830	19830	19830	19830	0
211	20241224	161000	623875070	19830	19830	19830	19830	0
212	20241224	160900	623875070	19830	19830	19830	19830	3042
213	20241224	160800	623875070	19830	19830	19830	19830	0
214	20241224	160700	623875070	19830	19830	19830	19830	0
215	20241224	160600	623875070	19830	19830	19830	19830	0
216	20241224	160500	623875070	19830	19830	19830	19830	0
217	20241224	160400	623875070	19830	19830	19830	19830	0
218	20241224	160300	623875070	19830	19830	19830	19830	0
219	20241224	160200	623875070	19830	19830	19830	19830	0
220	20241224	160100	623875070	19830	19830	19830	19830	0
221	20241224	160000	623875070	19830	19830	19830	19830	0
222	20241224	155900	623875070	19830	19830	19830	19830	0
223	20241224	155800	623875070	19830	19830	19830	19830	0
224	20241224	155700	623875070	19830	19830	19830	19830	0
225	20241224	155600	623875070	19830	19830	19830	19830	0
226	20241224	155500	623875070	19830	19830	19830	19830	0
227	20241224	155400	623875070	19830	19830	19830	19830	0
228	20241224	155300	623875070	19830	19830	19830	19830	0
229	20241224	155200	623875070	19830	19830	19830	19830	0
230	20241224	155100	623875070	19830	19830	19830	19830	0
231	20241224	155000	623875070	19830	19830	19830	19830	0
232	20241224	154900	623875070	19830	19830	19830	19830	0
233	20241224	154800	623875070	19830	19830	19830	19830	0
234	20241224	154700	623875070	19830	19830	19830	19830	0
235	20241224	154600	623875070	19830	19830	19830	19830	0
236	20241224	154500	623875070	19830	19830	19830	19830	0
237	20241224	154400	623875070	19830	19830	19830	19830	0
238	20241224	154300	623875070	19830	19830	19830	19830	0
239	20241224	154200	623875070	19830	19830	19830	19830	0
240	20241224	154100	623875070	19830	19830	19830	19830	0
241	20241224	154000	623875070	19830	19830	19830	19830	0
242	20241224	153900	623875070	19830	19830	19830	19830	3042
243	20241224	153800	623875070	19830	19830	19830	19830	0
244	20241224	153700	623875070	19830	19830	19830	19830	0
245	20241224	153600	623875070	19830	19830	19830	19830	0
246	20241224	153500	623875070	19830	19830	19830	19830	0
247	20241224	153400	623875070	19830	19830	19830	19830	0
248	20241224	153300	623875070	19830	19830	19830	19830	0
249	20241224	153200	623875070	19830	19830	19830	19830	0
250	20241224	153100	623875070	19830	19830	19830	19830	0
251	20241224	153000	623875070	19830	19830	19830	19830	3042
252	20241224	152900	563552210	19830	19830	19830	19830	0
253	20241224	152800	563552210	19830	19830	19830	19830	0
254	20241224	152700	563552210	19830	19830	19830	19830	0
255	20241224	152600	563552210	19830	19830	19830	19830	0
256	20241224	152500	563552210	19830	19830	19830	19830	0
257	20241224	152400	563552210	19830	19830	19830	19830	0
258	20241224	152300	563552210	19830	19830	19830	19830	0
259	20241224	152200	563552210	19830	19830	19830	19830	0
260	20241224	152100	563552210	19830	19830	19830	19830	0
261	20241224	152000	563552210	19830	19830	19830	19830	0
262	20241224	151900	563552210	19830	19850	19850	19830	170
263	20241224	151800	560178800	19850	19850	19870	19850	3
264	20241224	151700	560119230	19840	19830	19840	19830	677
265	20241224	151600	546687580	19840	19840	19840	19830	321
266	20241224	151500	540319150	19850	19870	19870	19850	705
267	20241224	151400	526312440	19860	19860	19860	19860	4
268	20241224	151300	526233000	19880	19840	19880	19840	477
269	20241224	151200	516754210	19840	19840	19850	19840	10
270	20241224	151100	516555800	19850	19840	19850	19840	14
271	20241224	151000	516277940	19840	19840	19840	19840	14
272	20241224	150900	516000180	19840	19840	19850	19840	421
273	20241224	150800	507647430	19850	19840	19850	19840	8
274	20241224	150700	507488690	19840	19840	19850	19840	9
275	20241224	150600	507310090	19840	19840	19840	19840	6
276	20241224	150500	507191050	19840	19850	19860	19840	364
277	20241224	150400	499966160	19870	19870	19870	19870	69
278	20241224	150300	498595130	19870	19880	19880	19860	737
279	20241224	150200	483954890	19890	19890	19890	19880	43
280	20241224	150100	483100030	19880	19860	19880	19860	90
281	20241224	150000	481311520	19870	19860	19870	19860	5
282	20241224	145900	481212200	19870	19850	19870	19850	111
283	20241224	145800	479008790	19890	19850	19890	19850	219
284	20241224	145700	474658270	19850	19850	19850	19850	17
285	20241224	145600	474320820	19850	19890	19900	19850	104
286	20241224	145500	472253630	19880	19890	19920	19880	368
287	20241224	145400	464926650	19890	19890	19890	19890	6
288	20241224	145300	464807310	19890	19890	19890	19890	1
289	20241224	145200	464787420	19870	19860	19870	19860	83
290	20241224	145100	463139000	19850	19860	19860	19850	13
291	20241224	145000	462880830	19860	19850	19860	19840	162
292	20241224	144900	459665140	19840	19840	19840	19840	1
293	20241224	144800	459645300	19840	19850	19850	19840	52
294	20241224	144700	458613120	19850	19850	19850	19850	1
295	20241224	144600	458593270	19850	19850	19850	19850	5
296	20241224	144500	458494020	19850	19850	19850	19850	0
297	20241224	144400	458494020	19850	19850	19850	19850	5
298	20241224	144300	458394770	19850	19850	19850	19850	0
299	20241224	144200	458394770	19850	19850	19850	19850	20
300	20241224	144100	457997770	19850	19850	19850	19850	5
301	20241224	144000	457898520	19850	19840	19850	19840	3
302	20241224	143900	457838990	19840	19860	19860	19840	246
303	20241224	143800	452955860	19860	19860	19860	19860	3
304	20241224	143700	452896280	19860	19860	19860	19860	33
305	20241224	143600	452240900	19860	19860	19860	19860	15
306	20241224	143500	451943000	19860	19850	19860	19850	54
307	20241224	143400	450871080	19850	19850	19850	19850	4
308	20241224	143300	450791680	19850	19850	19850	19850	2
309	20241224	143200	450751980	19860	19860	19860	19860	0
310	20241224	143100	450751980	19860	19850	19860	19850	3
311	20241224	143000	450692420	19850	19860	19860	19840	338
312	20241224	142900	443984060	19860	19860	19860	19860	20
313	20241224	142800	443586860	19850	19860	19860	19850	509
314	20241224	142700	433478330	19860	19860	19860	19860	0
315	20241224	142600	433478330	19860	19860	19860	19860	0
316	20241224	142500	433478330	19860	19860	19860	19860	0
317	20241224	142400	433478330	19860	19890	19890	19860	31
318	20241224	142300	432861770	19860	19880	19880	19860	964
319	20241224	142200	413701020	19890	19890	19890	19890	0
320	20241224	142100	413701020	19890	19890	19890	19890	0
321	20241224	142000	413701020	19890	19890	19890	19890	0
322	20241224	141900	413701020	19890	19890	19890	19890	3
323	20241224	141800	413641350	19890	19880	19890	19880	11
324	20241224	141700	413422570	19880	19880	19880	19880	0
325	20241224	141600	413422570	19880	19890	19890	19880	12
326	20241224	141500	413183900	19890	19890	19890	19890	11
327	20241224	141400	412965110	19900	19900	19900	19900	1
328	20241224	141300	412945210	19880	19880	19880	19880	0
329	20241224	141200	412945210	19880	19880	19880	19880	0
330	20241224	141100	412945210	19880	19880	19880	19880	0
331	20241224	141000	412945210	19880	19880	19880	19880	0
332	20241224	140900	412945210	19880	19880	19880	19880	0
333	20241224	140800	412945210	19880	19880	19880	19880	1
334	20241224	140700	412925330	19880	19880	19880	19880	4
335	20241224	140600	412845810	19920	19880	19920	19880	16
336	20241224	140500	412527330	19880	19880	19880	19880	3
337	20241224	140400	412467690	19880	19880	19880	19880	0
338	20241224	140300	412467690	19880	19880	19930	19880	82
339	20241224	140200	410836620	19880	19880	19880	19880	1
340	20241224	140100	410816740	19950	19950	19950	19950	0
341	20241224	140000	410816740	19950	19880	19950	19880	18
342	20241224	135900	410458370	19880	19880	19880	19880	1
343	20241224	135800	410438490	19950	19950	19950	19950	0
344	20241224	135700	410438490	19950	19950	19950	19950	0
345	20241224	135600	410438490	19950	19870	19950	19870	986
346	20241224	135500	390809480	19870	19860	19870	19860	141
347	20241224	135400	388007820	19870	19870	19870	19870	120
348	20241224	135300	385623420	19860	19860	19860	19860	1
349	20241224	135200	385603560	19870	19870	19870	19870	0
350	20241224	135100	385603560	19870	19870	19870	19870	30
351	20241224	135000	385007460	19870	19870	19870	19870	7
352	20241224	134900	384868370	19870	19870	19870	19870	0
353	20241224	134800	384868370	19870	19870	19890	19870	102
354	20241224	134700	382841150	19870	19870	19870	19870	7
355	20241224	134600	382702060	19870	19870	19870	19870	34
356	20241224	134500	382026480	19870	19870	19870	19870	30
357	20241224	134400	381430380	19870	19870	19870	19870	8
358	20241224	134300	381271420	19870	19870	19870	19870	10
359	20241224	134200	381072720	19870	19890	19890	19870	112
360	20241224	134100	378845950	19900	19900	19900	19900	0
361	20241224	134000	378845950	19900	19900	19900	19900	0
362	20241224	133900	378845950	19900	19900	19900	19900	29
363	20241224	133800	378268850	19890	19890	19890	19890	42
364	20241224	133700	377433470	19890	19890	19890	19890	30
365	20241224	133600	376836770	19940	19940	19940	19940	25
366	20241224	133500	376338270	19940	19940	19940	19940	0
367	20241224	133400	376338270	19940	19900	19940	19900	5
368	20241224	133300	376238730	19880	19880	19880	19880	0
369	20241224	133200	376238730	19880	19880	19880	19880	0
370	20241224	133100	376238730	19880	19880	19880	19880	0
371	20241224	133000	376238730	19880	19890	19890	19880	36
372	20241224	132900	375523030	19890	19890	19890	19890	2
373	20241224	132800	375483250	19880	19880	19880	19880	13
374	20241224	132700	375224810	19900	19890	19900	19890	7
375	20241224	132600	375085530	19890	19890	19890	19890	50
376	20241224	132500	374091030	19950	19950	19950	19950	0
377	20241224	132400	374091030	19950	19880	19950	19880	16
378	20241224	132300	373772360	19880	19880	19880	19880	0
379	20241224	132200	373772360	19880	19870	19880	19870	36
380	20241224	132100	373057030	19870	19870	19870	19870	0
381	20241224	132000	373057030	19870	19880	19880	19870	34
382	20241224	131900	372381150	19900	19900	19900	19900	0
383	20241224	131800	372381150	19900	19900	19900	19900	556
384	20241224	131700	361316750	19910	19910	19910	19910	2
385	20241224	131600	361276930	19920	19920	19920	19920	1
386	20241224	131500	361257010	19910	19910	19910	19910	5
387	20241224	131400	361157460	19910	19880	19910	19880	34
388	20241224	131300	360481440	19870	19870	19870	19870	19
389	20241224	131200	360103910	19870	19860	19870	19860	7
390	20241224	131100	359964830	19860	19860	19860	19860	0
391	20241224	131000	359964830	19860	19860	19860	19860	22
392	20241224	130900	359527910	19860	19860	19860	19860	2
393	20241224	130800	359488190	19870	19870	19870	19870	0
394	20241224	130700	359488190	19870	19870	19870	19870	0
395	20241224	130600	359488190	19870	19870	19870	19870	0
396	20241224	130500	359488190	19870	19870	19870	19870	0
397	20241224	130400	359488190	19870	19860	19870	19860	12
398	20241224	130300	359249770	19850	19850	19850	19850	30
399	20241224	130200	358654270	19850	19860	19860	19850	527
400	20241224	130100	348192240	19860	19880	19880	19860	680
401	20241224	130000	334683650	19880	19870	19880	19870	54
402	20241224	125900	333610160	19870	19880	19880	19870	51
403	20241224	125800	332596290	19880	19880	19880	19880	0
404	20241224	125700	332596290	19880	19890	19890	19880	867
405	20241224	125600	315356550	19900	19890	19900	19890	11
406	20241224	125500	315137660	19890	19890	19890	19890	0
407	20241224	125400	315137660	19890	19890	19890	19890	1
408	20241224	125300	315117770	19900	19900	19900	19900	65
409	20241224	125200	313824270	19900	19900	19900	19900	1
410	20241224	125100	313804370	19900	19900	19900	19900	1
411	20241224	125000	313784470	19900	19900	19900	19900	9
412	20241224	124900	313605370	19900	19900	19900	19900	1
413	20241224	124800	313585470	19900	19900	19900	19900	1
414	20241224	124700	313565570	19900	19900	19900	19900	3
415	20241224	124600	313505870	19890	19890	19890	19890	51
416	20241224	124500	312491480	19890	19890	19890	19890	7
417	20241224	124400	312352250	19890	19880	19890	19880	3
418	20241224	124300	312292590	19880	19880	19880	19880	1
419	20241224	124200	312272710	19880	19880	19880	19880	1
420	20241224	124100	312252830	19880	19880	19880	19880	0
421	20241224	124000	312252830	19880	19880	19880	19880	1
422	20241224	123900	312232950	19880	19880	19880	19880	1
423	20241224	123800	312213070	19880	19880	19880	19880	1
424	20241224	123700	312193190	19900	19900	19900	19900	0
425	20241224	123600	312193190	19900	19890	19900	19890	64
426	20241224	123500	310919900	19900	19890	19900	19890	50
427	20241224	123400	309924910	19900	19890	19900	19890	6
428	20241224	123300	309805540	19880	19890	19890	19880	206
429	20241224	123200	305708210	19900	19900	19900	19900	0
430	20241224	123100	305708210	19900	19910	19910	19900	1810
431	20241224	123000	269688980	19920	19910	19920	19910	56
432	20241224	122900	268573670	19910	19910	19910	19910	1
433	20241224	122800	268553760	19910	19910	19910	19910	0
434	20241224	122700	268553760	19910	19910	19910	19910	1
435	20241224	122600	268533850	19910	19910	19910	19910	3
436	20241224	122500	268474120	19910	19910	19910	19910	0
437	20241224	122400	268474120	19910	19910	19910	19910	1
438	20241224	122300	268454210	19910	19910	19910	19910	1
439	20241224	122200	268434300	19910	19910	19910	19910	0
440	20241224	122100	268434300	19910	19920	19920	19910	6
441	20241224	122000	268314790	19920	19920	19920	19920	0
442	20241224	121900	268314790	19920	19920	19920	19920	0
443	20241224	121800	268314790	19920	19910	19920	19910	6
444	20241224	121700	268195280	19900	19900	19900	19900	1
445	20241224	121600	268175380	19910	19920	19920	19910	50
446	20241224	121500	267179590	19920	19920	19920	19920	1
447	20241224	121400	267159670	19920	19920	19920	19920	2
448	20241224	121300	267119830	19910	19910	19910	19910	1
449	20241224	121200	267099920	19910	19910	19910	19910	925
450	20241224	121100	248683170	19910	19920	19920	19910	422
451	20241224	121000	240276940	19920	19930	19930	19920	154
452	20241224	120900	237207730	19940	19940	19940	19940	74
453	20241224	120800	235732170	19950	19950	19950	19950	13
454	20241224	120700	235472820	19950	19950	19950	19950	1
455	20241224	120600	235452870	19990	19990	19990	19990	0
456	20241224	120500	235452870	19990	19960	19990	19960	50
457	20241224	120400	234453540	19950	19950	19950	19950	0
458	20241224	120300	234453540	19950	19950	19950	19950	2
459	20241224	120200	234413640	19950	19950	19950	19950	2
460	20241224	120100	234373740	19950	19950	19950	19950	2
461	20241224	120000	234333840	19950	19950	19950	19950	0
462	20241224	115900	234333840	19950	19950	19950	19950	10
463	20241224	115800	234134340	19940	19940	19940	19940	1
464	20241224	115700	234114400	19940	19940	19940	19940	0
465	20241224	115600	234114400	19940	19940	19940	19940	1
466	20241224	115500	234094460	19940	19940	19940	19940	1
467	20241224	115400	234074520	19940	19940	19940	19940	1
468	20241224	115300	234054580	19940	19940	19940	19940	1
469	20241224	115200	234034640	19940	19950	19950	19940	135
470	20241224	115100	231341400	19940	19940	19940	19940	0
471	20241224	115000	231341400	19940	19950	19950	19940	32
472	20241224	114900	230703010	19950	19960	19960	19950	8
473	20241224	114800	230543340	19990	19990	19990	19990	0
474	20241224	114700	230543340	19990	19970	19990	19970	51
475	20241224	114600	229524460	20000	20000	20000	20000	0
476	20241224	114500	229524460	20000	20000	20000	20000	0
477	20241224	114400	229524460	20000	19980	20000	19980	50
478	20241224	114300	228524520	20000	20000	20000	20000	0
479	20241224	114200	228524520	20000	20000	20000	20000	0
480	20241224	114100	228524520	20000	19960	20000	19960	94
481	20241224	114000	226644590	19960	19960	19960	19960	1
482	20241224	113900	226624630	19960	19960	19960	19960	1
483	20241224	113800	226604670	19990	19990	19990	19990	1
484	20241224	113700	226584680	20050	19960	20050	19960	260
485	20241224	113600	221382610	19950	19930	19950	19930	34
486	20241224	113500	220704540	19940	19940	19940	19940	0
487	20241224	113400	220704540	19940	19930	19940	19930	5
488	20241224	113300	220604860	19930	19930	19930	19930	1
489	20241224	113200	220584930	19930	19930	19930	19930	2
490	20241224	113100	220545070	19950	19950	19950	19950	0
491	20241224	113000	220545070	19950	19930	19950	19930	10
492	20241224	112900	220345750	19930	19930	19940	19920	509
493	20241224	112800	210204170	19930	19950	19950	19930	1018
494	20241224	112700	189898150	19950	19960	19960	19950	296
495	20241224	112600	183990030	19960	19970	19970	19960	35
496	20241224	112500	183291350	19970	19960	19970	19960	40
497	20241224	112400	182492830	19960	20000	20000	19960	1763
498	20241224	112300	147266130	20000	20000	20000	20000	113
499	20241224	112200	145006130	20000	20000	20000	20000	37
500	20241224	112100	144266130	20000	20000	20000	20000	111
501	20241224	112000	142046130	20000	20000	20000	20000	36
502	20241224	111900	141326130	20000	20000	20000	20000	39
503	20241224	111800	140546130	20000	20000	20000	20000	36
504	20241224	111700	139826130	20000	20000	20000	20000	15
505	20241224	111600	139526130	20050	20050	20050	20050	1
506	20241224	111500	139506080	20050	20050	20050	20050	1
507	20241224	111400	139486030	20000	20000	20000	20000	1
508	20241224	111300	139466030	20000	20000	20000	20000	43
509	20241224	111200	138606030	20050	20050	20050	20050	6
510	20241224	111100	138485730	20050	20050	20050	20050	0
511	20241224	111000	138485730	20050	20050	20050	20050	0
512	20241224	110900	138485730	20050	20050	20050	20050	0
513	20241224	110800	138485730	20050	20050	20050	20050	180
514	20241224	110700	134876730	20000	20050	20050	20000	61
515	20241224	110600	133655680	20050	20050	20050	20050	150
516	20241224	110500	130648180	20050	20050	20050	20050	89
517	20241224	110400	128863730	20050	20050	20050	20050	114
518	20241224	110300	126578030	20100	20100	20100	20100	0
519	20241224	110200	126578030	20100	20100	20100	20100	0
520	20241224	110100	126578030	20100	20100	20100	20100	2
521	20241224	110000	126537830	20050	20050	20050	20050	0
522	20241224	105900	126537830	20050	20050	20050	20050	4
523	20241224	105800	126457630	20050	20050	20100	20050	5
524	20241224	105700	126357280	20050	20050	20050	20050	1
525	20241224	105600	126337230	20050	20050	20100	20050	3
526	20241224	105500	126277030	20050	20050	20050	20050	1
527	20241224	105400	126256980	20050	20050	20100	20050	122
528	20241224	105300	123804880	20100	20100	20100	20100	1
529	20241224	105200	123784780	20050	20050	20050	20050	0
530	20241224	105100	123784780	20050	20050	20050	20050	30
531	20241224	105000	123183280	20050	20050	20050	20050	4
532	20241224	104900	123103080	20050	20050	20050	20050	9
533	20241224	104800	122922630	20050	20050	20050	20050	0
534	20241224	104700	122922630	20050	20050	20050	20050	0
535	20241224	104600	122922630	20050	20050	20050	20050	0
536	20241224	104500	122922630	20050	20000	20050	20000	153
537	20241224	104400	119855030	20000	20000	20000	20000	1
538	20241224	104300	119835030	20000	20000	20000	20000	3
539	20241224	104200	119775030	20000	20000	20000	20000	160
540	20241224	104100	116575030	20000	20000	20000	20000	1
541	20241224	104000	116555030	20000	20000	20000	20000	1
542	20241224	103900	116535030	20000	20000	20000	20000	0
543	20241224	103800	116535030	20000	20000	20000	20000	0
544	20241224	103700	116535030	20000	20000	20000	20000	53
545	20241224	103600	115475030	20050	20050	20050	20050	14
546	20241224	103500	115194330	20000	20000	20000	20000	1
547	20241224	103400	115174330	20050	20050	20050	20050	0
548	20241224	103300	115174330	20050	20050	20050	20050	0
549	20241224	103200	115174330	20050	20000	20050	20000	54
550	20241224	103100	114094180	20000	20000	20000	20000	64
551	20241224	103000	112814180	20000	20000	20000	20000	1
552	20241224	102900	112794180	20000	20000	20000	20000	2
553	20241224	102800	112754180	20000	20050	20050	20000	15
554	20241224	102700	112453480	20050	20050	20050	20050	12
555	20241224	102600	112212880	20050	20050	20050	20050	2
556	20241224	102500	112172780	20050	20050	20050	20050	10
557	20241224	102400	111972280	20050	20050	20050	20050	33
558	20241224	102300	111310630	20050	20050	20050	20050	4
559	20241224	102200	111230430	20050	20000	20050	20000	2
560	20241224	102100	111190380	20000	20000	20000	20000	0
561	20241224	102000	111190380	20000	20050	20050	20000	43
562	20241224	101900	110328280	20000	20000	20000	20000	12
563	20241224	101800	110088280	20000	20000	20000	20000	3
564	20241224	101700	110028280	20000	20000	20050	20000	23
565	20241224	101600	109567280	20000	20050	20050	20000	13
566	20241224	101500	109307230	20000	20000	20000	20000	1
567	20241224	101400	109287230	20000	20000	20000	20000	1
568	20241224	101300	109267230	20000	20000	20000	20000	0
569	20241224	101200	109267230	20000	20000	20000	20000	1
570	20241224	101100	109247230	20000	20000	20000	20000	101
571	20241224	101000	107227230	19990	19990	19990	19990	1
572	20241224	100900	107207240	19990	19990	19990	19990	1
573	20241224	100800	107187250	19990	19990	19990	19990	13
574	20241224	100700	106927380	19990	20000	20000	19990	2
575	20241224	100600	106887390	20000	20000	20000	20000	101
576	20241224	100500	104867390	20000	20000	20000	20000	1
577	20241224	100400	104847390	20050	20000	20050	20000	2
578	20241224	100300	104807340	20000	19990	20000	19990	60
579	20241224	100200	103607350	19990	20000	20000	19990	133
580	20241224	100100	100947500	20000	20000	20000	20000	2
581	20241224	100000	100907500	20050	20050	20050	20050	1
582	20241224	095900	100887450	20000	20000	20000	20000	1687
583	20241224	095800	67147450	20000	20000	20000	20000	51
584	20241224	095700	66127450	20000	20000	20050	20000	4
585	20241224	095600	66047350	20000	20000	20050	20000	7
586	20241224	095500	65907100	20000	20000	20000	20000	1
587	20241224	095400	65887100	20000	20000	20000	20000	1
588	20241224	095300	65867100	20000	20050	20050	20000	212
589	20241224	095200	61616600	20050	20050	20050	20050	0
590	20241224	095100	61616600	20050	20050	20050	20050	0
591	20241224	095000	61616600	20050	20050	20050	20050	0
592	20241224	094900	61616600	20050	20050	20050	20050	0
593	20241224	094800	61616600	20050	20050	20050	20050	49
594	20241224	094700	60634150	20050	20050	20050	20050	0
595	20241224	094600	60634150	20050	20050	20050	20050	5
596	20241224	094500	60533900	20100	20100	20100	20100	0
597	20241224	094400	60533900	20100	20100	20100	20100	0
598	20241224	094300	60533900	20100	20100	20100	20100	0
599	20241224	094200	60533900	20100	20100	20100	20100	2
600	20241224	094100	60493700	20100	20100	20100	20100	5
601	20241224	094000	60393200	20100	20100	20100	20100	0
602	20241224	093900	60393200	20100	20100	20100	20100	1
603	20241224	093800	60373100	20100	20100	20100	20100	0
604	20241224	093700	60373100	20100	20100	20100	20100	38
605	20241224	093600	59609300	20150	20150	20150	20150	0
606	20241224	093500	59609300	20150	20150	20150	20150	0
607	20241224	093400	59609300	20150	20150	20150	20150	0
608	20241224	093300	59609300	20150	20050	20150	20050	1002
609	20241224	093200	39519000	20050	20050	20050	20050	150
610	20241224	093100	36511500	20050	20050	20050	20050	0
611	20241224	093000	36511500	20050	20050	20050	20050	0
612	20241224	092900	36511500	20050	20050	20050	20050	0
613	20241224	092800	36511500	20050	20150	20150	20050	14
614	20241224	092700	36230500	20050	20050	20050	20050	1
615	20241224	092600	36210450	20100	20100	20100	20100	0
616	20241224	092500	36210450	20100	20150	20150	20100	70
617	20241224	092400	34801700	20150	20150	20150	20150	0
618	20241224	092300	34801700	20150	20150	20150	20150	1
619	20241224	092200	34781550	20050	20050	20050	20050	0
620	20241224	092100	34781550	20050	20150	20150	20050	13
621	20241224	092000	34520600	20150	20150	20150	20150	0
622	20241224	091900	34520600	20150	20150	20150	20150	1
623	20241224	091800	34500450	20050	20050	20050	20050	0
624	20241224	091700	34500450	20050	20050	20050	20050	0
625	20241224	091600	34500450	20050	20100	20100	20050	53
626	20241224	091500	33435300	20050	20050	20050	20050	0
627	20241224	091400	33435300	20050	20050	20050	20050	142
628	20241224	091300	30588200	20050	20050	20050	20050	65
629	20241224	091200	29284950	20100	20100	20100	20100	0
630	20241224	091100	29284950	20100	20100	20100	20100	246
631	20241224	091000	24340350	20000	20050	20050	20000	69
632	20241224	090900	22957250	20050	20050	20050	20050	17
633	20241224	090800	22616400	20050	20050	20050	20050	124
634	20241224	090700	20130200	20050	20050	20050	20050	367
635	20241224	090600	12771850	20050	20050	20050	20050	50
636	20241224	090500	11769350	20050	20050	20050	20050	385
637	20241224	090400	4050100	20050	20050	20050	20050	0
638	20241224	090300	4050100	20050	20050	20050	20050	14
639	20241224	090200	3769400	20050	20050	20050	20050	92
640	20241224	090100	1924800	20050	20050	20050	20050	0
641	20241224	090000	1924800	20050	20050	20050	20050	96