KissMeData/002240/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183700	419369220	19150	19150	19150	19150	841
3	20241224	183600	419369220	19150	19150	19150	19150	0
4	20241224	183500	419369220	19150	19150	19150	19150	0
5	20241224	183400	419369220	19150	19150	19150	19150	0
6	20241224	183300	419369220	19150	19150	19150	19150	0
7	20241224	183200	419369220	19150	19150	19150	19150	0
8	20241224	183100	419369220	19150	19150	19150	19150	0
9	20241224	183000	419369220	19150	19150	19150	19150	0
10	20241224	182900	419369220	19150	19150	19150	19150	0
11	20241224	182800	419369220	19150	19150	19150	19150	0
12	20241224	182700	419369220	19150	19150	19150	19150	0
13	20241224	182600	419369220	19150	19150	19150	19150	0
14	20241224	182500	419369220	19150	19150	19150	19150	0
15	20241224	182400	419369220	19150	19150	19150	19150	0
16	20241224	182300	419369220	19150	19150	19150	19150	0
17	20241224	182200	419369220	19150	19150	19150	19150	0
18	20241224	182100	419369220	19150	19150	19150	19150	0
19	20241224	182000	419369220	19150	19150	19150	19150	0
20	20241224	181900	419369220	19150	19150	19150	19150	0
21	20241224	181800	419369220	19150	19150	19150	19150	0
22	20241224	181700	419369220	19150	19150	19150	19150	0
23	20241224	181600	419369220	19150	19150	19150	19150	0
24	20241224	181500	419369220	19150	19150	19150	19150	0
25	20241224	181400	419369220	19150	19150	19150	19150	0
26	20241224	181300	419369220	19150	19150	19150	19150	0
27	20241224	181200	419369220	19150	19150	19150	19150	0
28	20241224	181100	419369220	19150	19150	19150	19150	0
29	20241224	181000	419369220	19150	19150	19150	19150	0
30	20241224	180900	419369220	19150	19150	19150	19150	0
31	20241224	180800	419369220	19150	19150	19150	19150	0
32	20241224	180700	419369220	19150	19150	19150	19150	841
33	20241224	180600	419369220	19150	19150	19150	19150	0
34	20241224	180500	419369220	19150	19150	19150	19150	0
35	20241224	180400	419369220	19150	19150	19150	19150	0
36	20241224	180300	419369220	19150	19150	19150	19150	0
37	20241224	180200	419369220	19150	19150	19150	19150	0
38	20241224	180100	419369220	19150	19150	19150	19150	0
39	20241224	180000	419369220	19150	19150	19150	19150	0
40	20241224	175900	419369220	19150	19150	19150	19150	0
41	20241224	175800	419369220	19150	19150	19150	19150	0
42	20241224	175700	419369220	19150	19150	19150	19150	0
43	20241224	175600	419369220	19150	19150	19150	19150	0
44	20241224	175500	419369220	19150	19150	19150	19150	0
45	20241224	175400	419369220	19150	19150	19150	19150	0
46	20241224	175300	419369220	19150	19150	19150	19150	0
47	20241224	175200	419369220	19150	19150	19150	19150	0
48	20241224	175100	419369220	19150	19150	19150	19150	0
49	20241224	175000	419369220	19150	19150	19150	19150	0
50	20241224	174900	419369220	19150	19150	19150	19150	0
51	20241224	174800	419369220	19150	19150	19150	19150	0
52	20241224	174700	419369220	19150	19150	19150	19150	0
53	20241224	174600	419369220	19150	19150	19150	19150	0
54	20241224	174500	419369220	19150	19150	19150	19150	0
55	20241224	174400	419369220	19150	19150	19150	19150	0
56	20241224	174300	419369220	19150	19150	19150	19150	0
57	20241224	174200	419369220	19150	19150	19150	19150	0
58	20241224	174100	419369220	19150	19150	19150	19150	0
59	20241224	174000	419369220	19150	19150	19150	19150	0
60	20241224	173900	419369220	19150	19150	19150	19150	0
61	20241224	173800	419369220	19150	19150	19150	19150	0
62	20241224	173700	419369220	19150	19150	19150	19150	841
63	20241224	173600	419369220	19150	19150	19150	19150	0
64	20241224	173500	419369220	19150	19150	19150	19150	0
65	20241224	173400	419369220	19150	19150	19150	19150	0
66	20241224	173300	419369220	19150	19150	19150	19150	0
67	20241224	173200	419369220	19150	19150	19150	19150	0
68	20241224	173100	419369220	19150	19150	19150	19150	0
69	20241224	173000	419369220	19150	19150	19150	19150	0
70	20241224	172900	419369220	19150	19150	19150	19150	0
71	20241224	172800	419369220	19150	19150	19150	19150	0
72	20241224	172700	419369220	19150	19150	19150	19150	0
73	20241224	172600	419369220	19150	19150	19150	19150	0
74	20241224	172500	419369220	19150	19150	19150	19150	0
75	20241224	172400	419369220	19150	19150	19150	19150	0
76	20241224	172300	419369220	19150	19150	19150	19150	0
77	20241224	172200	419369220	19150	19150	19150	19150	0
78	20241224	172100	419369220	19150	19150	19150	19150	0
79	20241224	172000	419369220	19150	19150	19150	19150	0
80	20241224	171900	419369220	19150	19150	19150	19150	0
81	20241224	171800	419369220	19150	19150	19150	19150	0
82	20241224	171700	419369220	19150	19150	19150	19150	0
83	20241224	171600	419369220	19150	19150	19150	19150	0
84	20241224	171500	419369220	19150	19150	19150	19150	0
85	20241224	171400	419369220	19150	19150	19150	19150	0
86	20241224	171300	419369220	19150	19150	19150	19150	0
87	20241224	171200	419369220	19150	19150	19150	19150	0
88	20241224	171100	419369220	19150	19150	19150	19150	0
89	20241224	171000	419369220	19150	19150	19150	19150	0
90	20241224	170900	419369220	19150	19150	19150	19150	0
91	20241224	170800	419369220	19150	19150	19150	19150	0
92	20241224	170700	419369220	19150	19150	19150	19150	841
93	20241224	170600	419369220	19150	19150	19150	19150	0
94	20241224	170500	419369220	19150	19150	19150	19150	0
95	20241224	170400	419369220	19150	19150	19150	19150	0
96	20241224	170300	419369220	19150	19150	19150	19150	0
97	20241224	170200	419369220	19150	19150	19150	19150	0
98	20241224	170100	419369220	19150	19150	19150	19150	0
99	20241224	170000	419369220	19150	19150	19150	19150	0
100	20241224	165900	419369220	19150	19150	19150	19150	0
101	20241224	165800	419369220	19150	19150	19150	19150	0
102	20241224	165700	419369220	19150	19150	19150	19150	0
103	20241224	165600	419369220	19150	19150	19150	19150	0
104	20241224	165500	419369220	19150	19150	19150	19150	0
105	20241224	165400	419369220	19150	19150	19150	19150	0
106	20241224	165300	419369220	19150	19150	19150	19150	0
107	20241224	165200	419369220	19150	19150	19150	19150	0
108	20241224	165100	419369220	19150	19150	19150	19150	0
109	20241224	165000	419369220	19150	19150	19150	19150	0
110	20241224	164900	419369220	19150	19150	19150	19150	0
111	20241224	164800	419369220	19150	19150	19150	19150	0
112	20241224	164700	419369220	19150	19150	19150	19150	0
113	20241224	164600	419369220	19150	19150	19150	19150	0
114	20241224	164500	419369220	19150	19150	19150	19150	0
115	20241224	164400	419369220	19150	19150	19150	19150	0
116	20241224	164300	419369220	19150	19150	19150	19150	0
117	20241224	164200	419369220	19150	19150	19150	19150	0
118	20241224	164100	419369220	19150	19150	19150	19150	0
119	20241224	164000	419369220	19150	19150	19150	19150	0
120	20241224	163900	419369220	19150	19150	19150	19150	0
121	20241224	163800	419369220	19150	19150	19150	19150	0
122	20241224	163700	419369220	19150	19150	19150	19150	841
123	20241224	163600	419369220	19150	19150	19150	19150	0
124	20241224	163500	419369220	19150	19150	19150	19150	0
125	20241224	163400	419369220	19150	19150	19150	19150	0
126	20241224	163300	419369220	19150	19150	19150	19150	0
127	20241224	163200	419369220	19150	19150	19150	19150	0
128	20241224	163100	419369220	19150	19150	19150	19150	0
129	20241224	163000	419369220	19150	19150	19150	19150	0
130	20241224	162900	419369220	19150	19150	19150	19150	0
131	20241224	162800	419369220	19150	19150	19150	19150	0
132	20241224	162700	419369220	19150	19150	19150	19150	0
133	20241224	162600	419369220	19150	19150	19150	19150	0
134	20241224	162500	419369220	19150	19150	19150	19150	0
135	20241224	162400	419369220	19150	19150	19150	19150	0
136	20241224	162300	419369220	19150	19150	19150	19150	0
137	20241224	162200	419369220	19150	19150	19150	19150	0
138	20241224	162100	419369220	19150	19150	19150	19150	0
139	20241224	162000	419369220	19150	19150	19150	19150	0
140	20241224	161900	419369220	19150	19150	19150	19150	0
141	20241224	161800	419369220	19150	19150	19150	19150	0
142	20241224	161700	419369220	19150	19150	19150	19150	0
143	20241224	161600	419369220	19150	19150	19150	19150	0
144	20241224	161500	419369220	19150	19150	19150	19150	0
145	20241224	161400	419369220	19150	19150	19150	19150	0
146	20241224	161300	419369220	19150	19150	19150	19150	0
147	20241224	161200	419369220	19150	19150	19150	19150	0
148	20241224	161100	419369220	19150	19150	19150	19150	0
149	20241224	161000	419369220	19150	19150	19150	19150	0
150	20241224	160900	419369220	19150	19150	19150	19150	0
151	20241224	160800	419369220	19150	19150	19150	19150	0
152	20241224	160700	419369220	19150	19150	19150	19150	841
153	20241224	160600	419369220	19150	19150	19150	19150	0
154	20241224	160500	419369220	19150	19150	19150	19150	0
155	20241224	160400	419369220	19150	19150	19150	19150	0
156	20241224	160300	419369220	19150	19150	19150	19150	0
157	20241224	160200	419369220	19150	19150	19150	19150	0
158	20241224	160100	419369220	19150	19150	19150	19150	0
159	20241224	160000	419369220	19150	19150	19150	19150	0
160	20241224	155900	419369220	19150	19150	19150	19150	0
161	20241224	155800	419369220	19150	19150	19150	19150	0
162	20241224	155700	419369220	19150	19150	19150	19150	0
163	20241224	155600	419369220	19150	19150	19150	19150	0
164	20241224	155500	419369220	19150	19150	19150	19150	0
165	20241224	155400	419369220	19150	19150	19150	19150	0
166	20241224	155300	419369220	19150	19150	19150	19150	0
167	20241224	155200	419369220	19150	19150	19150	19150	0
168	20241224	155100	419369220	19150	19150	19150	19150	0
169	20241224	155000	419369220	19150	19150	19150	19150	0
170	20241224	154900	419369220	19150	19150	19150	19150	0
171	20241224	154800	419369220	19150	19150	19150	19150	0
172	20241224	154700	419369220	19150	19150	19150	19150	0
173	20241224	154600	419369220	19150	19150	19150	19150	0
174	20241224	154500	419369220	19150	19150	19150	19150	0
175	20241224	154400	419369220	19150	19150	19150	19150	0
176	20241224	154300	419369220	19150	19150	19150	19150	0
177	20241224	154200	419369220	19150	19150	19150	19150	0
178	20241224	154100	419369220	19150	19150	19150	19150	0
179	20241224	154000	419369220	19150	19150	19150	19150	0
180	20241224	153900	419369220	19150	19150	19150	19150	0
181	20241224	153800	419369220	19150	19150	19150	19150	0
182	20241224	153700	419369220	19150	19150	19150	19150	841
183	20241224	153600	419369220	19150	19150	19150	19150	0
184	20241224	153500	419369220	19150	19150	19150	19150	0
185	20241224	153400	419369220	19150	19150	19150	19150	0
186	20241224	153300	419369220	19150	19150	19150	19150	0
187	20241224	153200	419369220	19150	19150	19150	19150	0
188	20241224	153100	419369220	19150	19150	19150	19150	0
189	20241224	153000	419369220	19150	19150	19150	19150	841
190	20241224	152900	403264070	19130	19130	19130	19130	0
191	20241224	152800	403264070	19130	19130	19130	19130	0
192	20241224	152700	403264070	19130	19130	19130	19130	0
193	20241224	152600	403264070	19130	19130	19130	19130	0
194	20241224	152500	403264070	19130	19130	19130	19130	0
195	20241224	152400	403264070	19130	19130	19130	19130	0
196	20241224	152300	403264070	19130	19130	19130	19130	0
197	20241224	152200	403264070	19130	19130	19130	19130	0
198	20241224	152100	403264070	19130	19130	19130	19130	0
199	20241224	152000	403264070	19130	19130	19130	19130	0
200	20241224	151900	403264070	19130	19140	19140	19130	342
201	20241224	151800	396721510	19140	19140	19140	19140	1
202	20241224	151700	396702370	19150	19150	19150	19150	0
203	20241224	151600	396702370	19150	19150	19150	19150	1209
204	20241224	151500	373550020	19150	19160	19160	19150	156
205	20241224	151400	370561410	19210	19210	19210	19210	0
206	20241224	151300	370561410	19210	19210	19210	19210	0
207	20241224	151200	370561410	19210	19210	19210	19210	1
208	20241224	151100	370542200	19210	19210	19210	19210	0
209	20241224	151000	370542200	19210	19210	19210	19210	1
210	20241224	150900	370522990	19210	19210	19210	19210	0
211	20241224	150800	370522990	19210	19210	19210	19210	0
212	20241224	150700	370522990	19210	19200	19210	19200	310
213	20241224	150600	364567970	19200	19200	19200	19200	0
214	20241224	150500	364567970	19200	19190	19200	19190	171
215	20241224	150400	361285080	19190	19180	19190	19180	408
216	20241224	150300	353457610	19170	19110	19170	19110	4579
217	20241224	150200	265778020	19110	19110	19110	19110	0
218	20241224	150100	265778020	19110	19100	19110	19100	130
219	20241224	150000	263295010	19090	19090	19090	19090	0
220	20241224	145900	263295010	19090	19090	19090	19090	1
221	20241224	145800	263275920	19100	19100	19100	19100	0
222	20241224	145700	263275920	19100	19100	19100	19100	0
223	20241224	145600	263275920	19100	19100	19100	19100	0
224	20241224	145500	263275920	19100	19100	19100	19100	0
225	20241224	145400	263275920	19100	19100	19100	19100	0
226	20241224	145300	263275920	19100	19100	19100	19100	78
227	20241224	145200	261786120	19100	19100	19100	19100	16
228	20241224	145100	261480520	19100	19100	19100	19100	106
229	20241224	145000	259455920	19100	19100	19100	19100	0
230	20241224	144900	259455920	19100	19100	19100	19100	0
231	20241224	144800	259455920	19100	19100	19100	19100	0
232	20241224	144700	259455920	19100	19100	19100	19100	0
233	20241224	144600	259455920	19100	19100	19100	19100	0
234	20241224	144500	259455920	19100	19100	19100	19100	0
235	20241224	144400	259455920	19100	19100	19100	19100	29
236	20241224	144300	258902020	19100	19100	19100	19100	60
237	20241224	144200	257756020	19070	19100	19100	19070	301
238	20241224	144100	252007220	19100	19100	19100	19100	0
239	20241224	144000	252007220	19100	19100	19100	19100	27
240	20241224	143900	251491520	19090	19090	19090	19090	0
241	20241224	143800	251491520	19090	19090	19090	19090	54
242	20241224	143700	250460660	19090	19090	19090	19090	220
243	20241224	143600	246260860	19080	19070	19080	19070	62
244	20241224	143500	245078290	19070	19070	19070	19070	0
245	20241224	143400	245078290	19070	19070	19070	19070	0
246	20241224	143300	245078290	19070	19070	19070	19070	0
247	20241224	143200	245078290	19070	19070	19070	19070	0
248	20241224	143100	245078290	19070	19070	19070	19070	0
249	20241224	143000	245078290	19070	19070	19070	19070	0
250	20241224	142900	245078290	19070	19070	19070	19070	0
251	20241224	142800	245078290	19070	19070	19070	19070	0
252	20241224	142700	245078290	19070	19070	19070	19070	0
253	20241224	142600	245078290	19070	19070	19070	19070	0
254	20241224	142500	245078290	19070	19070	19070	19070	0
255	20241224	142400	245078290	19070	19060	19070	19060	97
256	20241224	142300	243229460	19050	19050	19050	19050	0
257	20241224	142200	243229460	19050	19050	19050	19050	0
258	20241224	142100	243229460	19050	19050	19050	19050	0
259	20241224	142000	243229460	19050	19040	19050	19040	17
260	20241224	141900	242905620	19050	19050	19050	19050	0
261	20241224	141800	242905620	19050	19050	19050	19050	0
262	20241224	141700	242905620	19050	19040	19050	19040	229
263	20241224	141600	238545250	19030	19040	19040	19030	443
264	20241224	141500	230110700	19040	19040	19040	19040	0
265	20241224	141400	230110700	19040	19040	19040	19040	0
266	20241224	141300	230110700	19040	19040	19040	19040	0
267	20241224	141200	230110700	19040	19040	19040	19040	0
268	20241224	141100	230110700	19040	19040	19040	19040	0
269	20241224	141000	230110700	19040	19040	19040	19040	0
270	20241224	140900	230110700	19040	19040	19040	19040	0
271	20241224	140800	230110700	19040	19040	19040	19040	5
272	20241224	140700	230015500	19040	19040	19040	19040	0
273	20241224	140600	230015500	19040	19040	19040	19040	0
274	20241224	140500	230015500	19040	19040	19040	19040	7
275	20241224	140400	229882220	19020	19030	19030	19020	100
276	20241224	140300	227980200	19040	19040	19040	19040	0
277	20241224	140200	227980200	19040	19040	19040	19040	0
278	20241224	140100	227980200	19040	19040	19040	19040	6
279	20241224	140000	227865960	19020	19020	19020	19020	0
280	20241224	135900	227865960	19020	19020	19020	19020	0
281	20241224	135800	227865960	19020	19020	19020	19020	0
282	20241224	135700	227865960	19020	19020	19020	19020	0
283	20241224	135600	227865960	19020	19020	19020	19020	0
284	20241224	135500	227865960	19020	19020	19020	19020	5
285	20241224	135400	227770860	19020	19020	19020	19020	1
286	20241224	135300	227751840	19040	19040	19040	19040	0
287	20241224	135200	227751840	19040	19040	19040	19040	0
288	20241224	135100	227751840	19040	19040	19040	19040	0
289	20241224	135000	227751840	19040	19040	19040	19040	0
290	20241224	134900	227751840	19040	19040	19040	19040	0
291	20241224	134800	227751840	19040	19040	19040	19040	0
292	20241224	134700	227751840	19040	19040	19040	19040	1
293	20241224	134600	227732800	19020	19020	19020	19020	47
294	20241224	134500	226838860	19030	19030	19030	19030	0
295	20241224	134400	226838860	19030	19030	19030	19030	0
296	20241224	134300	226838860	19030	19030	19030	19030	201
297	20241224	134200	223013830	19030	19030	19030	19030	0
298	20241224	134100	223013830	19030	19030	19030	19030	0
299	20241224	134000	223013830	19030	19030	19030	19030	0
300	20241224	133900	223013830	19030	19030	19030	19030	0
301	20241224	133800	223013830	19030	19030	19030	19030	0
302	20241224	133700	223013830	19030	19030	19030	19030	0
303	20241224	133600	223013830	19030	19030	19030	19030	0
304	20241224	133500	223013830	19030	19030	19030	19030	0
305	20241224	133400	223013830	19030	19030	19030	19030	0
306	20241224	133300	223013830	19030	19030	19030	19030	0
307	20241224	133200	223013830	19030	19030	19030	19030	0
308	20241224	133100	223013830	19030	19030	19030	19030	0
309	20241224	133000	223013830	19030	19030	19030	19030	0
310	20241224	132900	223013830	19030	19030	19030	19030	10
311	20241224	132800	222823530	19030	19030	19030	19030	0
312	20241224	132700	222823530	19030	19030	19030	19030	0
313	20241224	132600	222823530	19030	19030	19030	19030	0
314	20241224	132500	222823530	19030	19030	19030	19030	0
315	20241224	132400	222823530	19030	19030	19030	19030	0
316	20241224	132300	222823530	19030	19030	19030	19030	0
317	20241224	132200	222823530	19030	19030	19030	19030	0
318	20241224	132100	222823530	19030	19030	19030	19030	0
319	20241224	132000	222823530	19030	19030	19030	19030	0
320	20241224	131900	222823530	19030	19030	19030	19030	0
321	20241224	131800	222823530	19030	19030	19030	19030	0
322	20241224	131700	222823530	19030	19030	19030	19030	0
323	20241224	131600	222823530	19030	19030	19030	19030	0
324	20241224	131500	222823530	19030	19030	19030	19030	1
325	20241224	131400	222804500	19030	19030	19030	19030	162
326	20241224	131300	219721640	19030	19030	19030	19030	0
327	20241224	131200	219721640	19030	19030	19030	19030	0
328	20241224	131100	219721640	19030	19030	19030	19030	0
329	20241224	131000	219721640	19030	19030	19030	19030	0
330	20241224	130900	219721640	19030	19030	19040	19030	142
331	20241224	130800	217018230	19030	19030	19030	19030	0
332	20241224	130700	217018230	19030	19030	19030	19030	0
333	20241224	130600	217018230	19030	19030	19030	19030	0
334	20241224	130500	217018230	19030	19030	19030	19030	0
335	20241224	130400	217018230	19030	19030	19030	19030	0
336	20241224	130300	217018230	19030	19030	19030	19030	0
337	20241224	130200	217018230	19030	19030	19030	19030	0
338	20241224	130100	217018230	19030	19030	19030	19030	0
339	20241224	130000	217018230	19030	19030	19030	19030	0
340	20241224	125900	217018230	19030	19030	19030	19030	0
341	20241224	125800	217018230	19030	19030	19030	19030	0
342	20241224	125700	217018230	19030	19030	19030	19030	0
343	20241224	125600	217018230	19030	19030	19030	19030	4
344	20241224	125500	216942110	19030	19030	19030	19030	0
345	20241224	125400	216942110	19030	19030	19030	19030	4
346	20241224	125300	216865990	19030	19030	19030	19030	0
347	20241224	125200	216865990	19030	19030	19030	19030	4
348	20241224	125100	216789870	19030	19030	19030	19030	0
349	20241224	125000	216789870	19030	19030	19030	19030	3
350	20241224	124900	216732780	19030	19030	19030	19030	0
351	20241224	124800	216732780	19030	19030	19030	19030	4
352	20241224	124700	216656660	19030	19030	19030	19030	0
353	20241224	124600	216656660	19030	19030	19030	19030	0
354	20241224	124500	216656660	19030	19030	19030	19030	4
355	20241224	124400	216580540	19040	19040	19040	19040	0
356	20241224	124300	216580540	19040	19030	19040	19030	5
357	20241224	124200	216485380	19030	19030	19030	19030	0
358	20241224	124100	216485380	19030	19030	19030	19030	3
359	20241224	124000	216428290	19030	19030	19030	19030	0
360	20241224	123900	216428290	19030	19030	19030	19030	4
361	20241224	123800	216352170	19030	19030	19030	19030	0
362	20241224	123700	216352170	19030	19030	19030	19030	44
363	20241224	123600	215514850	19030	19030	19030	19030	10
364	20241224	123500	215324550	19030	19030	19030	19030	0
365	20241224	123400	215324550	19030	19030	19030	19030	4
366	20241224	123300	215248430	19050	19050	19050	19050	0
367	20241224	123200	215248430	19050	19050	19050	19050	0
368	20241224	123100	215248430	19050	19040	19050	19040	5
369	20241224	123000	215153220	19030	19030	19030	19030	4
370	20241224	122900	215077100	19030	19030	19030	19030	0
371	20241224	122800	215077100	19030	19030	19030	19030	4
372	20241224	122700	215000980	19030	19030	19030	19030	0
373	20241224	122600	215000980	19030	19030	19030	19030	50
374	20241224	122500	214049480	19030	19030	19050	19030	1217
375	20241224	122400	190887440	19030	19030	19030	19030	0
376	20241224	122300	190887440	19030	19030	19030	19030	3
377	20241224	122200	190830350	19030	19030	19030	19030	0
378	20241224	122100	190830350	19030	19030	19030	19030	4
379	20241224	122000	190754230	19030	19030	19030	19030	0
380	20241224	121900	190754230	19030	19030	19030	19030	4
381	20241224	121800	190678110	19040	19040	19040	19040	1
382	20241224	121700	190659070	19030	19030	19030	19030	4
383	20241224	121600	190582950	19030	19030	19030	19030	0
384	20241224	121500	190582950	19030	19030	19030	19030	0
385	20241224	121400	190582950	19030	19030	19030	19030	3
386	20241224	121300	190525860	19030	19030	19030	19030	0
387	20241224	121200	190525860	19030	19030	19030	19030	4
388	20241224	121100	190449740	19030	19030	19030	19030	0
389	20241224	121000	190449740	19030	19030	19030	19030	4
390	20241224	120900	190373620	19040	19040	19040	19040	2
391	20241224	120800	190335540	19030	19030	19030	19030	1
392	20241224	120700	190316510	19050	19050	19050	19050	0
393	20241224	120600	190316510	19050	19050	19050	19050	0
394	20241224	120500	190316510	19050	19050	19050	19050	0
395	20241224	120400	190316510	19050	19050	19050	19050	0
396	20241224	120300	190316510	19050	19040	19050	19040	110
397	20241224	120200	188221350	19040	19040	19040	19040	0
398	20241224	120100	188221350	19040	19040	19040	19040	4
399	20241224	120000	188145190	19040	19040	19040	19040	6
400	20241224	115900	188030950	19040	19040	19040	19040	16
401	20241224	115800	187726310	19040	19040	19040	19040	0
402	20241224	115700	187726310	19040	19040	19040	19040	3
403	20241224	115600	187669190	19040	19040	19040	19040	0
404	20241224	115500	187669190	19040	19040	19040	19040	1
405	20241224	115400	187650150	19040	19040	19040	19040	4
406	20241224	115300	187573990	19040	19040	19040	19040	0
407	20241224	115200	187573990	19040	19040	19040	19040	4
408	20241224	115100	187497830	19040	19040	19040	19040	0
409	20241224	115000	187497830	19040	19040	19040	19040	0
410	20241224	114900	187497830	19040	19040	19040	19040	0
411	20241224	114800	187497830	19040	19040	19040	19040	0
412	20241224	114700	187497830	19040	19040	19040	19040	29
413	20241224	114600	186945670	19040	19040	19040	19040	0
414	20241224	114500	186945670	19040	19040	19040	19040	0
415	20241224	114400	186945670	19040	19040	19040	19040	0
416	20241224	114300	186945670	19040	19040	19040	19040	0
417	20241224	114200	186945670	19040	19040	19040	19040	11
418	20241224	114100	186736230	19030	19030	19030	19030	0
419	20241224	114000	186736230	19030	19040	19040	19030	235
420	20241224	113900	182263830	19050	19050	19050	19050	0
421	20241224	113800	182263830	19050	19050	19050	19050	0
422	20241224	113700	182263830	19050	19050	19050	19050	0
423	20241224	113600	182263830	19050	19050	19050	19050	0
424	20241224	113500	182263830	19050	19050	19050	19050	8
425	20241224	113400	182111430	19060	19060	19060	19060	0
426	20241224	113300	182111430	19060	19060	19060	19060	0
427	20241224	113200	182111430	19060	19060	19060	19060	0
428	20241224	113100	182111430	19060	19060	19060	19060	0
429	20241224	113000	182111430	19060	19060	19060	19060	13
430	20241224	112900	181863650	19050	19050	19050	19050	0
431	20241224	112800	181863650	19050	19050	19050	19050	4
432	20241224	112700	181787450	19050	19050	19050	19050	0
433	20241224	112600	181787450	19050	19040	19050	19040	29
434	20241224	112500	181235040	19030	19040	19050	19030	422
435	20241224	112400	173196270	19030	19030	19030	19030	0
436	20241224	112300	173196270	19030	19030	19030	19030	4
437	20241224	112200	173120150	19050	19050	19050	19050	0
438	20241224	112100	173120150	19050	19050	19050	19050	0
439	20241224	112000	173120150	19050	19040	19050	19040	3
440	20241224	111900	173063020	19030	19030	19030	19030	4
441	20241224	111800	172986900	19030	19030	19030	19030	0
442	20241224	111700	172986900	19030	19030	19030	19030	4
443	20241224	111600	172910780	19040	19040	19040	19040	2
444	20241224	111500	172872700	19050	19050	19050	19050	0
445	20241224	111400	172872700	19050	19050	19050	19050	0
446	20241224	111300	172872700	19050	19050	19050	19050	0
447	20241224	111200	172872700	19050	19040	19050	19040	9
448	20241224	111100	172701290	19030	19030	19030	19030	0
449	20241224	111000	172701290	19030	19030	19030	19030	1
450	20241224	110900	172682260	19040	19040	19040	19040	0
451	20241224	110800	172682260	19040	19040	19040	19040	8
452	20241224	110700	172529940	19030	19030	19030	19030	0
453	20241224	110600	172529940	19030	19030	19030	19030	0
454	20241224	110500	172529940	19030	19030	19030	19030	136
455	20241224	110400	169941860	19030	19030	19030	19030	0
456	20241224	110300	169941860	19030	19030	19030	19030	3
457	20241224	110200	169884770	19030	19030	19030	19030	0
458	20241224	110100	169884770	19030	19030	19030	19030	0
459	20241224	110000	169884770	19030	19030	19030	19030	1
460	20241224	105900	169865740	19050	19050	19050	19050	3
461	20241224	105800	169808590	19040	19040	19040	19040	0
462	20241224	105700	169808590	19040	19040	19040	19040	4
463	20241224	105600	169732430	19050	19050	19050	19050	1
464	20241224	105500	169713380	19040	19040	19040	19040	4
465	20241224	105400	169637220	19040	19040	19040	19040	3
466	20241224	105300	169580100	19040	19040	19040	19040	0
467	20241224	105200	169580100	19040	19040	19040	19040	4
468	20241224	105100	169503940	19040	19040	19040	19040	0
469	20241224	105000	169503940	19040	19040	19040	19040	5
470	20241224	104900	169408740	19040	19040	19040	19040	0
471	20241224	104800	169408740	19040	19040	19040	19040	0
472	20241224	104700	169408740	19040	19040	19040	19040	0
473	20241224	104600	169408740	19040	19030	19040	19030	8
474	20241224	104500	169256430	19040	19040	19040	19040	0
475	20241224	104400	169256430	19040	19040	19040	19040	0
476	20241224	104300	169256430	19040	19040	19040	19040	0
477	20241224	104200	169256430	19040	19040	19040	19040	5
478	20241224	104100	169161230	19050	19050	19050	19050	4
479	20241224	104000	169085030	19060	19060	19060	19060	0
480	20241224	103900	169085030	19060	19060	19060	19060	0
481	20241224	103800	169085030	19060	19060	19060	19060	0
482	20241224	103700	169085030	19060	19050	19060	19050	5
483	20241224	103600	168989760	19040	19040	19040	19040	0
484	20241224	103500	168989760	19040	19050	19050	19040	204
485	20241224	103400	165105560	19050	19050	19050	19050	0
486	20241224	103300	165105560	19050	19040	19050	19040	8
487	20241224	103200	164953200	19040	19040	19040	19040	0
488	20241224	103100	164953200	19040	19040	19040	19040	63
489	20241224	103000	163753680	19030	19020	19030	19020	8
490	20241224	102900	163601480	19020	19020	19020	19020	23
491	20241224	102800	163164020	19020	19020	19020	19020	0
492	20241224	102700	163164020	19020	19020	19020	19020	0
493	20241224	102600	163164020	19020	19020	19020	19020	8
494	20241224	102500	163011860	19010	19010	19010	19010	0
495	20241224	102400	163011860	19010	19020	19020	19010	229
496	20241224	102300	158658400	19030	19030	19030	19030	0
497	20241224	102200	158658400	19030	19030	19030	19030	0
498	20241224	102100	158658400	19030	19040	19040	19030	6
499	20241224	102000	158544200	19040	19030	19040	19030	44
500	20241224	101900	157706770	19020	19020	19020	19020	27
501	20241224	101800	157193230	19010	19040	19050	19010	808
502	20241224	101700	141829600	19030	19030	19030	19030	1
503	20241224	101600	141810570	19050	19050	19050	19050	0
504	20241224	101500	141810570	19050	19050	19050	19050	0
505	20241224	101400	141810570	19050	19050	19050	19050	0
506	20241224	101300	141810570	19050	19050	19050	19050	10
507	20241224	101200	141620070	19060	19060	19060	19060	0
508	20241224	101100	141620070	19060	19060	19060	19060	1
509	20241224	101000	141601010	19070	19070	19070	19070	0
510	20241224	100900	141601010	19070	19050	19070	19050	9
511	20241224	100800	141429530	19030	19030	19030	19030	2
512	20241224	100700	141391470	19060	19060	19060	19060	0
513	20241224	100600	141391470	19060	19030	19060	19030	15
514	20241224	100500	141105990	19050	19050	19050	19050	51
515	20241224	100400	140134440	19050	19050	19050	19050	8
516	20241224	100300	139982040	19090	19090	19090	19090	0
517	20241224	100200	139982040	19090	19090	19090	19090	0
518	20241224	100100	139982040	19090	19050	19090	19050	2
519	20241224	100000	139943900	19040	19030	19040	19030	11
520	20241224	095900	139734470	19090	19090	19090	19090	0
521	20241224	095800	139734470	19090	19090	19090	19090	0
522	20241224	095700	139734470	19090	19090	19090	19090	0
523	20241224	095600	139734470	19090	19090	19090	19090	0
524	20241224	095500	139734470	19090	19040	19090	19040	239
525	20241224	095400	135183860	19050	19050	19050	19050	0
526	20241224	095300	135183860	19050	19030	19050	19030	4
527	20241224	095200	135107680	19030	19030	19030	19030	0
528	20241224	095100	135107680	19030	19030	19030	19030	0
529	20241224	095000	135107680	19030	19030	19030	19030	0
530	20241224	094900	135107680	19030	19030	19030	19030	0
531	20241224	094800	135107680	19030	19030	19030	19030	1
532	20241224	094700	135088650	19090	19090	19090	19090	0
533	20241224	094600	135088650	19090	19090	19090	19090	0
534	20241224	094500	135088650	19090	19090	19090	19090	0
535	20241224	094400	135088650	19090	19090	19090	19090	27
536	20241224	094300	134573220	19090	19090	19090	19090	4
537	20241224	094200	134496860	19030	19030	19030	19030	0
538	20241224	094100	134496860	19030	19030	19030	19030	0
539	20241224	094000	134496860	19030	19030	19030	19030	9
540	20241224	093900	134325590	19110	19110	19110	19110	0
541	20241224	093800	134325590	19110	19030	19110	19030	33
542	20241224	093700	133697520	19030	19060	19060	19030	187
543	20241224	093600	130135120	19130	19130	19130	19130	0
544	20241224	093500	130135120	19130	19130	19130	19130	0
545	20241224	093400	130135120	19130	19130	19130	19130	0
546	20241224	093300	130135120	19130	19130	19130	19130	1
547	20241224	093200	130115990	19140	19140	19140	19140	20
548	20241224	093100	129733190	19150	19120	19150	19120	100
549	20241224	093000	127818800	19150	19150	19150	19150	0
550	20241224	092900	127818800	19150	19150	19150	19150	0
551	20241224	092800	127818800	19150	19150	19150	19150	0
552	20241224	092700	127818800	19150	19150	19150	19150	0
553	20241224	092600	127818800	19150	19150	19150	19150	15
554	20241224	092500	127531550	19160	19160	19160	19160	2
555	20241224	092400	127493230	19180	19120	19180	19120	1638
556	20241224	092300	96099100	19140	19140	19140	19140	0
557	20241224	092200	96099100	19140	19140	19140	19140	0
558	20241224	092100	96099100	19140	19130	19140	19050	99
559	20241224	092000	94207900	19150	19150	19150	19150	0
560	20241224	091900	94207900	19150	19150	19150	19150	0
561	20241224	091800	94207900	19150	19150	19150	19150	5
562	20241224	091700	94112150	19150	19150	19150	19150	1
563	20241224	091600	94093000	19150	19150	19150	19150	0
564	20241224	091500	94093000	19150	19150	19150	19050	36
565	20241224	091400	93407000	19060	19060	19060	19060	50
566	20241224	091300	92454000	19050	19050	19050	19050	10
567	20241224	091200	92263500	19150	19150	19150	19150	0
568	20241224	091100	92263500	19150	19150	19150	19150	1
569	20241224	091000	92244350	19170	19170	19170	19170	0
570	20241224	090900	92244350	19170	19170	19170	19170	0
571	20241224	090800	92244350	19170	19170	19170	19170	100
572	20241224	090700	90327350	19180	19180	19180	19180	0
573	20241224	090600	90327350	19180	19170	19180	19170	672
574	20241224	090500	77438850	19170	19170	19180	19100	797
575	20241224	090400	62193040	19180	19180	19180	19180	1
576	20241224	090300	62173860	19170	19180	19180	19040	1208
577	20241224	090200	39144080	19180	19130	19180	19130	246
578	20241224	090100	34425980	18930	19070	19170	18930	16
579	20241224	090000	34121900	19040	19020	19040	19020	1794