KissMeData/192440/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203900	313848350	19250	19250	19250	19250	106
3	20241223	203800	313848350	19250	19250	19250	19250	0
4	20241223	203700	313848350	19250	19250	19250	19250	0
5	20241223	203600	313848350	19250	19250	19250	19250	0
6	20241223	203500	313848350	19250	19250	19250	19250	0
7	20241223	203400	313848350	19250	19250	19250	19250	0
8	20241223	203300	313848350	19250	19250	19250	19250	0
9	20241223	203200	313848350	19250	19250	19250	19250	0
10	20241223	203100	313848350	19250	19250	19250	19250	0
11	20241223	203000	313848350	19250	19250	19250	19250	0
12	20241223	202900	313848350	19250	19250	19250	19250	0
13	20241223	202800	313848350	19250	19250	19250	19250	0
14	20241223	202700	313848350	19250	19250	19250	19250	0
15	20241223	202600	313848350	19250	19250	19250	19250	0
16	20241223	202500	313848350	19250	19250	19250	19250	0
17	20241223	202400	313848350	19250	19250	19250	19250	0
18	20241223	202300	313848350	19250	19250	19250	19250	0
19	20241223	202200	313848350	19250	19250	19250	19250	0
20	20241223	202100	313848350	19250	19250	19250	19250	0
21	20241223	202000	313848350	19250	19250	19250	19250	0
22	20241223	201900	313848350	19250	19250	19250	19250	0
23	20241223	201800	313848350	19250	19250	19250	19250	0
24	20241223	201700	313848350	19250	19250	19250	19250	0
25	20241223	201600	313848350	19250	19250	19250	19250	0
26	20241223	201500	313848350	19250	19250	19250	19250	0
27	20241223	201400	313848350	19250	19250	19250	19250	0
28	20241223	201300	313848350	19250	19250	19250	19250	0
29	20241223	201200	313848350	19250	19250	19250	19250	0
30	20241223	201100	313848350	19250	19250	19250	19250	0
31	20241223	201000	313848350	19250	19250	19250	19250	0
32	20241223	200900	313848350	19250	19250	19250	19250	106
33	20241223	200800	313848350	19250	19250	19250	19250	0
34	20241223	200700	313848350	19250	19250	19250	19250	0
35	20241223	200600	313848350	19250	19250	19250	19250	0
36	20241223	200500	313848350	19250	19250	19250	19250	0
37	20241223	200400	313848350	19250	19250	19250	19250	0
38	20241223	200300	313848350	19250	19250	19250	19250	0
39	20241223	200200	313848350	19250	19250	19250	19250	0
40	20241223	200100	313848350	19250	19250	19250	19250	0
41	20241223	200000	313848350	19250	19250	19250	19250	0
42	20241223	195900	313848350	19250	19250	19250	19250	0
43	20241223	195800	313848350	19250	19250	19250	19250	0
44	20241223	195700	313848350	19250	19250	19250	19250	0
45	20241223	195600	313848350	19250	19250	19250	19250	0
46	20241223	195500	313848350	19250	19250	19250	19250	0
47	20241223	195400	313848350	19250	19250	19250	19250	0
48	20241223	195300	313848350	19250	19250	19250	19250	0
49	20241223	195200	313848350	19250	19250	19250	19250	0
50	20241223	195100	313848350	19250	19250	19250	19250	0
51	20241223	195000	313848350	19250	19250	19250	19250	0
52	20241223	194900	313848350	19250	19250	19250	19250	0
53	20241223	194800	313848350	19250	19250	19250	19250	0
54	20241223	194700	313848350	19250	19250	19250	19250	0
55	20241223	194600	313848350	19250	19250	19250	19250	0
56	20241223	194500	313848350	19250	19250	19250	19250	0
57	20241223	194400	313848350	19250	19250	19250	19250	0
58	20241223	194300	313848350	19250	19250	19250	19250	0
59	20241223	194200	313848350	19250	19250	19250	19250	0
60	20241223	194100	313848350	19250	19250	19250	19250	0
61	20241223	194000	313848350	19250	19250	19250	19250	0
62	20241223	193900	313848350	19250	19250	19250	19250	106
63	20241223	193800	313848350	19250	19250	19250	19250	0
64	20241223	193700	313848350	19250	19250	19250	19250	0
65	20241223	193600	313848350	19250	19250	19250	19250	0
66	20241223	193500	313848350	19250	19250	19250	19250	0
67	20241223	193400	313848350	19250	19250	19250	19250	0
68	20241223	193300	313848350	19250	19250	19250	19250	0
69	20241223	193200	313848350	19250	19250	19250	19250	0
70	20241223	193100	313848350	19250	19250	19250	19250	0
71	20241223	193000	313848350	19250	19250	19250	19250	0
72	20241223	192900	313848350	19250	19250	19250	19250	0
73	20241223	192800	313848350	19250	19250	19250	19250	0
74	20241223	192700	313848350	19250	19250	19250	19250	0
75	20241223	192600	313848350	19250	19250	19250	19250	0
76	20241223	192500	313848350	19250	19250	19250	19250	0
77	20241223	192400	313848350	19250	19250	19250	19250	0
78	20241223	192300	313848350	19250	19250	19250	19250	0
79	20241223	192200	313848350	19250	19250	19250	19250	0
80	20241223	192100	313848350	19250	19250	19250	19250	0
81	20241223	192000	313848350	19250	19250	19250	19250	0
82	20241223	191900	313848350	19250	19250	19250	19250	0
83	20241223	191800	313848350	19250	19250	19250	19250	0
84	20241223	191700	313848350	19250	19250	19250	19250	0
85	20241223	191600	313848350	19250	19250	19250	19250	0
86	20241223	191500	313848350	19250	19250	19250	19250	0
87	20241223	191400	313848350	19250	19250	19250	19250	0
88	20241223	191300	313848350	19250	19250	19250	19250	0
89	20241223	191200	313848350	19250	19250	19250	19250	0
90	20241223	191100	313848350	19250	19250	19250	19250	0
91	20241223	191000	313848350	19250	19250	19250	19250	0
92	20241223	190900	313848350	19250	19250	19250	19250	106
93	20241223	190800	313848350	19250	19250	19250	19250	0
94	20241223	190700	313848350	19250	19250	19250	19250	0
95	20241223	190600	313848350	19250	19250	19250	19250	0
96	20241223	190500	313848350	19250	19250	19250	19250	0
97	20241223	190400	313848350	19250	19250	19250	19250	0
98	20241223	190300	313848350	19250	19250	19250	19250	0
99	20241223	190200	313848350	19250	19250	19250	19250	0
100	20241223	190100	313848350	19250	19250	19250	19250	0
101	20241223	190000	313848350	19250	19250	19250	19250	0
102	20241223	185900	313848350	19250	19250	19250	19250	0
103	20241223	185800	313848350	19250	19250	19250	19250	0
104	20241223	185700	313848350	19250	19250	19250	19250	0
105	20241223	185600	313848350	19250	19250	19250	19250	0
106	20241223	185500	313848350	19250	19250	19250	19250	0
107	20241223	185400	313848350	19250	19250	19250	19250	0
108	20241223	185300	313848350	19250	19250	19250	19250	0
109	20241223	185200	313848350	19250	19250	19250	19250	0
110	20241223	185100	313848350	19250	19250	19250	19250	0
111	20241223	185000	313848350	19250	19250	19250	19250	0
112	20241223	184900	313848350	19250	19250	19250	19250	0
113	20241223	184800	313848350	19250	19250	19250	19250	0
114	20241223	184700	313848350	19250	19250	19250	19250	0
115	20241223	184600	313848350	19250	19250	19250	19250	0
116	20241223	184500	313848350	19250	19250	19250	19250	0
117	20241223	184400	313848350	19250	19250	19250	19250	0
118	20241223	184300	313848350	19250	19250	19250	19250	0
119	20241223	184200	313848350	19250	19250	19250	19250	0
120	20241223	184100	313848350	19250	19250	19250	19250	0
121	20241223	184000	313848350	19250	19250	19250	19250	0
122	20241223	183900	313848350	19250	19250	19250	19250	106
123	20241223	183800	313848350	19250	19250	19250	19250	0
124	20241223	183700	313848350	19250	19250	19250	19250	0
125	20241223	183600	313848350	19250	19250	19250	19250	0
126	20241223	183500	313848350	19250	19250	19250	19250	0
127	20241223	183400	313848350	19250	19250	19250	19250	0
128	20241223	183300	313848350	19250	19250	19250	19250	0
129	20241223	183200	313848350	19250	19250	19250	19250	0
130	20241223	183100	313848350	19250	19250	19250	19250	0
131	20241223	183000	313848350	19250	19250	19250	19250	0
132	20241223	182900	313848350	19250	19250	19250	19250	0
133	20241223	182800	313848350	19250	19250	19250	19250	0
134	20241223	182700	313848350	19250	19250	19250	19250	0
135	20241223	182600	313848350	19250	19250	19250	19250	0
136	20241223	182500	313848350	19250	19250	19250	19250	0
137	20241223	182400	313848350	19250	19250	19250	19250	0
138	20241223	182300	313848350	19250	19250	19250	19250	0
139	20241223	182200	313848350	19250	19250	19250	19250	0
140	20241223	182100	313848350	19250	19250	19250	19250	0
141	20241223	182000	313848350	19250	19250	19250	19250	0
142	20241223	181900	313848350	19250	19250	19250	19250	0
143	20241223	181800	313848350	19250	19250	19250	19250	0
144	20241223	181700	313848350	19250	19250	19250	19250	0
145	20241223	181600	313848350	19250	19250	19250	19250	0
146	20241223	181500	313848350	19250	19250	19250	19250	0
147	20241223	181400	313848350	19250	19250	19250	19250	0
148	20241223	181300	313848350	19250	19250	19250	19250	0
149	20241223	181200	313848350	19250	19250	19250	19250	0
150	20241223	181100	313848350	19250	19250	19250	19250	0
151	20241223	181000	313848350	19250	19250	19250	19250	0
152	20241223	180900	313848350	19250	19250	19250	19250	106
153	20241223	180800	313848350	19250	19250	19250	19250	0
154	20241223	180700	313848350	19250	19250	19250	19250	0
155	20241223	180600	313848350	19250	19250	19250	19250	0
156	20241223	180500	313848350	19250	19250	19250	19250	0
157	20241223	180400	313848350	19250	19250	19250	19250	0
158	20241223	180300	313848350	19250	19250	19250	19250	0
159	20241223	180200	313848350	19250	19250	19250	19250	0
160	20241223	180100	313848350	19250	19250	19250	19250	0
161	20241223	180000	313848350	19250	19250	19250	19250	0
162	20241223	175900	313848350	19250	19250	19250	19250	0
163	20241223	175800	313848350	19250	19250	19250	19250	0
164	20241223	175700	313848350	19250	19250	19250	19250	0
165	20241223	175600	313848350	19250	19250	19250	19250	0
166	20241223	175500	313848350	19250	19250	19250	19250	0
167	20241223	175400	313848350	19250	19250	19250	19250	0
168	20241223	175300	313848350	19250	19250	19250	19250	0
169	20241223	175200	313848350	19250	19250	19250	19250	0
170	20241223	175100	313848350	19250	19250	19250	19250	0
171	20241223	175000	313848350	19250	19250	19250	19250	0
172	20241223	174900	313848350	19250	19250	19250	19250	0
173	20241223	174800	313848350	19250	19250	19250	19250	0
174	20241223	174700	313848350	19250	19250	19250	19250	0
175	20241223	174600	313848350	19250	19250	19250	19250	0
176	20241223	174500	313848350	19250	19250	19250	19250	0
177	20241223	174400	313848350	19250	19250	19250	19250	0
178	20241223	174300	313848350	19250	19250	19250	19250	0
179	20241223	174200	313848350	19250	19250	19250	19250	0
180	20241223	174100	313848350	19250	19250	19250	19250	0
181	20241223	174000	313848350	19250	19250	19250	19250	0
182	20241223	173900	313848350	19250	19250	19250	19250	106
183	20241223	173800	313848350	19250	19250	19250	19250	0
184	20241223	173700	313848350	19250	19250	19250	19250	0
185	20241223	173600	313848350	19250	19250	19250	19250	0
186	20241223	173500	313848350	19250	19250	19250	19250	0
187	20241223	173400	313848350	19250	19250	19250	19250	0
188	20241223	173300	313848350	19250	19250	19250	19250	0
189	20241223	173200	313848350	19250	19250	19250	19250	0
190	20241223	173100	313848350	19250	19250	19250	19250	0
191	20241223	173000	313848350	19250	19250	19250	19250	0
192	20241223	172900	313848350	19250	19250	19250	19250	0
193	20241223	172800	313848350	19250	19250	19250	19250	0
194	20241223	172700	313848350	19250	19250	19250	19250	0
195	20241223	172600	313848350	19250	19250	19250	19250	0
196	20241223	172500	313848350	19250	19250	19250	19250	0
197	20241223	172400	313848350	19250	19250	19250	19250	0
198	20241223	172300	313848350	19250	19250	19250	19250	0
199	20241223	172200	313848350	19250	19250	19250	19250	0
200	20241223	172100	313848350	19250	19250	19250	19250	0
201	20241223	172000	313848350	19250	19250	19250	19250	0
202	20241223	171900	313848350	19250	19250	19250	19250	0
203	20241223	171800	313848350	19250	19250	19250	19250	0
204	20241223	171700	313848350	19250	19250	19250	19250	0
205	20241223	171600	313848350	19250	19250	19250	19250	0
206	20241223	171500	313848350	19250	19250	19250	19250	0
207	20241223	171400	313848350	19250	19250	19250	19250	0
208	20241223	171300	313848350	19250	19250	19250	19250	0
209	20241223	171200	313848350	19250	19250	19250	19250	0
210	20241223	171100	313848350	19250	19250	19250	19250	0
211	20241223	171000	313848350	19250	19250	19250	19250	0
212	20241223	170900	313848350	19250	19250	19250	19250	106
213	20241223	170800	313848350	19250	19250	19250	19250	0
214	20241223	170700	313848350	19250	19250	19250	19250	0
215	20241223	170600	313848350	19250	19250	19250	19250	0
216	20241223	170500	313848350	19250	19250	19250	19250	0
217	20241223	170400	313848350	19250	19250	19250	19250	0
218	20241223	170300	313848350	19250	19250	19250	19250	0
219	20241223	170200	313848350	19250	19250	19250	19250	0
220	20241223	170100	313848350	19250	19250	19250	19250	0
221	20241223	170000	313848350	19250	19250	19250	19250	0
222	20241223	165900	313848350	19250	19250	19250	19250	0
223	20241223	165800	313848350	19250	19250	19250	19250	0
224	20241223	165700	313848350	19250	19250	19250	19250	0
225	20241223	165600	313848350	19250	19250	19250	19250	0
226	20241223	165500	313848350	19250	19250	19250	19250	0
227	20241223	165400	313848350	19250	19250	19250	19250	0
228	20241223	165300	313848350	19250	19250	19250	19250	0
229	20241223	165200	313848350	19250	19250	19250	19250	0
230	20241223	165100	313848350	19250	19250	19250	19250	0
231	20241223	165000	313848350	19250	19250	19250	19250	0
232	20241223	164900	313848350	19250	19250	19250	19250	0
233	20241223	164800	313848350	19250	19250	19250	19250	0
234	20241223	164700	313848350	19250	19250	19250	19250	0
235	20241223	164600	313848350	19250	19250	19250	19250	0
236	20241223	164500	313848350	19250	19250	19250	19250	0
237	20241223	164400	313848350	19250	19250	19250	19250	0
238	20241223	164300	313848350	19250	19250	19250	19250	0
239	20241223	164200	313848350	19250	19250	19250	19250	0
240	20241223	164100	313848350	19250	19250	19250	19250	0
241	20241223	164000	313848350	19250	19250	19250	19250	0
242	20241223	163900	313848350	19250	19250	19250	19250	106
243	20241223	163800	313848350	19250	19250	19250	19250	0
244	20241223	163700	313848350	19250	19250	19250	19250	0
245	20241223	163600	313848350	19250	19250	19250	19250	0
246	20241223	163500	313848350	19250	19250	19250	19250	0
247	20241223	163400	313848350	19250	19250	19250	19250	0
248	20241223	163300	313848350	19250	19250	19250	19250	0
249	20241223	163200	313848350	19250	19250	19250	19250	0
250	20241223	163100	313848350	19250	19250	19250	19250	0
251	20241223	163000	313848350	19250	19250	19250	19250	0
252	20241223	162900	313848350	19250	19250	19250	19250	0
253	20241223	162800	313848350	19250	19250	19250	19250	0
254	20241223	162700	313848350	19250	19250	19250	19250	0
255	20241223	162600	313848350	19250	19250	19250	19250	0
256	20241223	162500	313848350	19250	19250	19250	19250	0
257	20241223	162400	313848350	19250	19250	19250	19250	0
258	20241223	162300	313848350	19250	19250	19250	19250	0
259	20241223	162200	313848350	19250	19250	19250	19250	0
260	20241223	162100	313848350	19250	19250	19250	19250	0
261	20241223	162000	313848350	19250	19250	19250	19250	0
262	20241223	161900	313848350	19250	19250	19250	19250	0
263	20241223	161800	313848350	19250	19250	19250	19250	0
264	20241223	161700	313848350	19250	19250	19250	19250	0
265	20241223	161600	313848350	19250	19250	19250	19250	0
266	20241223	161500	313848350	19250	19250	19250	19250	0
267	20241223	161400	313848350	19250	19250	19250	19250	0
268	20241223	161300	313848350	19250	19250	19250	19250	0
269	20241223	161200	313848350	19250	19250	19250	19250	0
270	20241223	161100	313848350	19250	19250	19250	19250	0
271	20241223	161000	313848350	19250	19250	19250	19250	0
272	20241223	160900	313848350	19250	19250	19250	19250	106
273	20241223	160800	313848350	19250	19250	19250	19250	0
274	20241223	160700	313848350	19250	19250	19250	19250	0
275	20241223	160600	313848350	19250	19250	19250	19250	0
276	20241223	160500	313848350	19250	19250	19250	19250	0
277	20241223	160400	313848350	19250	19250	19250	19250	0
278	20241223	160300	313848350	19250	19250	19250	19250	0
279	20241223	160200	313848350	19250	19250	19250	19250	0
280	20241223	160100	313848350	19250	19250	19250	19250	0
281	20241223	160000	313848350	19250	19250	19250	19250	0
282	20241223	155900	313848350	19250	19250	19250	19250	0
283	20241223	155800	313848350	19250	19250	19250	19250	0
284	20241223	155700	313848350	19250	19250	19250	19250	0
285	20241223	155600	313848350	19250	19250	19250	19250	0
286	20241223	155500	313848350	19250	19250	19250	19250	0
287	20241223	155400	313848350	19250	19250	19250	19250	0
288	20241223	155300	313848350	19250	19250	19250	19250	0
289	20241223	155200	313848350	19250	19250	19250	19250	0
290	20241223	155100	313848350	19250	19250	19250	19250	0
291	20241223	155000	313848350	19250	19250	19250	19250	0
292	20241223	154900	313848350	19250	19250	19250	19250	0
293	20241223	154800	313848350	19250	19250	19250	19250	0
294	20241223	154700	313848350	19250	19250	19250	19250	0
295	20241223	154600	313848350	19250	19250	19250	19250	0
296	20241223	154500	313848350	19250	19250	19250	19250	0
297	20241223	154400	313848350	19250	19250	19250	19250	0
298	20241223	154300	313848350	19250	19250	19250	19250	0
299	20241223	154200	313848350	19250	19250	19250	19250	0
300	20241223	154100	313848350	19250	19250	19250	19250	0
301	20241223	154000	313848350	19250	19250	19250	19250	0
302	20241223	153900	313848350	19250	19250	19250	19250	106
303	20241223	153800	313848350	19250	19250	19250	19250	0
304	20241223	153700	313848350	19250	19250	19250	19250	0
305	20241223	153600	313848350	19250	19250	19250	19250	0
306	20241223	153500	313848350	19250	19250	19250	19250	0
307	20241223	153400	313848350	19250	19250	19250	19250	0
308	20241223	153300	313848350	19250	19250	19250	19250	0
309	20241223	153200	313848350	19250	19250	19250	19250	0
310	20241223	153100	313848350	19250	19250	19250	19250	0
311	20241223	153000	313848350	19250	19250	19250	19250	106
312	20241223	152900	311807850	19440	19440	19440	19440	0
313	20241223	152800	311807850	19440	19440	19440	19440	0
314	20241223	152700	311807850	19440	19440	19440	19440	0
315	20241223	152600	311807850	19440	19440	19440	19440	0
316	20241223	152500	311807850	19440	19440	19440	19440	0
317	20241223	152400	311807850	19440	19440	19440	19440	0
318	20241223	152300	311807850	19440	19440	19440	19440	0
319	20241223	152200	311807850	19440	19440	19440	19440	0
320	20241223	152100	311807850	19440	19440	19440	19440	0
321	20241223	152000	311807850	19440	19440	19440	19440	0
322	20241223	151900	311807850	19440	19440	19440	19440	2
323	20241223	151800	311768970	19440	19440	19440	19440	0
324	20241223	151700	311768970	19440	19440	19440	19440	0
325	20241223	151600	311768970	19440	19440	19440	19440	0
326	20241223	151500	311768970	19440	19440	19440	19440	1
327	20241223	151400	311749530	19480	19480	19480	19480	0
328	20241223	151300	311749530	19480	19470	19480	19460	40
329	20241223	151200	310970940	19500	19500	19500	19500	17
330	20241223	151100	310639440	19510	19450	19520	19450	244
331	20241223	151000	305889260	19450	19440	19450	19440	2
332	20241223	150900	305850370	19450	19500	19500	19450	7
333	20241223	150800	305714020	19460	19490	19500	19460	67
334	20241223	150700	304409360	19410	19410	19410	19410	1
335	20241223	150600	304389950	19620	19620	19620	19620	0
336	20241223	150500	304389950	19620	19620	19620	19620	0
337	20241223	150400	304389950	19620	19620	19620	19620	0
338	20241223	150300	304389950	19620	19620	19620	19620	0
339	20241223	150200	304389950	19620	19620	19620	19620	0
340	20241223	150100	304389950	19620	19620	19620	19620	0
341	20241223	150000	304389950	19620	19620	19620	19620	1
342	20241223	145900	304370330	19500	19500	19500	19500	0
343	20241223	145800	304370330	19500	19500	19500	19500	0
344	20241223	145700	304370330	19500	19500	19500	19500	2000
345	20241223	145600	265370330	19640	19640	19640	19640	0
346	20241223	145500	265370330	19640	19450	19640	19330	20
347	20241223	145400	264980370	19650	19650	19650	19650	0
348	20241223	145300	264980370	19650	19650	19650	19650	0
349	20241223	145200	264980370	19650	19610	19650	19610	50
350	20241223	145100	263998780	19600	19490	19600	19490	80
351	20241223	145000	262433130	19300	19300	19300	19300	8
352	20241223	144900	262278730	19300	19520	19530	19280	651
353	20241223	144800	249598320	19520	19520	19520	19520	0
354	20241223	144700	249598320	19520	19520	19520	19520	0
355	20241223	144600	249598320	19520	19520	19520	19520	0
356	20241223	144500	249598320	19520	19520	19520	19520	0
357	20241223	144400	249598320	19520	19520	19520	19520	0
358	20241223	144300	249598320	19520	19520	19520	19520	1
359	20241223	144200	249578800	19520	19520	19520	19520	0
360	20241223	144100	249578800	19520	19520	19520	19520	1
361	20241223	144000	249559280	19520	19520	19520	19520	2
362	20241223	143900	249520240	19520	19620	19620	19510	545
363	20241223	143800	238866000	19640	19640	19640	19640	0
364	20241223	143700	238866000	19640	19640	19640	19640	0
365	20241223	143600	238866000	19640	19640	19640	19640	0
366	20241223	143500	238866000	19640	19640	19640	19640	0
367	20241223	143400	238866000	19640	19640	19640	19640	15
368	20241223	143300	238571400	19650	19510	19700	19450	391
369	20241223	143200	230916900	19470	19430	19500	19430	300
370	20241223	143100	225074640	19420	19420	19420	19420	0
371	20241223	143000	225074640	19420	19420	19420	19420	0
372	20241223	142900	225074640	19420	19420	19420	19420	0
373	20241223	142800	225074640	19420	19420	19420	19420	0
374	20241223	142700	225074640	19420	19420	19420	19420	105
375	20241223	142600	223035540	19410	19410	19410	19410	0
376	20241223	142500	223035540	19410	19410	19410	19410	1
377	20241223	142400	223016130	19420	19430	19430	19420	10
378	20241223	142300	222821870	19430	19430	19430	19430	1
379	20241223	142200	222802440	19440	19420	19440	19420	118
380	20241223	142100	220509710	19410	19400	19410	19400	170
381	20241223	142000	217211690	19400	19400	19400	19400	0
382	20241223	141900	217211690	19400	19400	19400	19400	9
383	20241223	141800	217037090	19400	19380	19400	19380	59
384	20241223	141700	215893500	19370	19360	19370	19360	46
385	20241223	141600	215002710	19290	19290	19290	19290	2
386	20241223	141500	214964130	19320	19280	19320	19280	8
387	20241223	141400	214809810	19280	19280	19280	19280	6
388	20241223	141300	214694130	19280	19280	19320	19280	24
389	20241223	141200	214230850	19280	19380	19380	19280	36
390	20241223	141100	213535370	19380	19380	19380	19380	0
391	20241223	141000	213535370	19380	19380	19380	19380	0
392	20241223	140900	213535370	19380	19380	19380	19380	0
393	20241223	140800	213535370	19380	19380	19380	19380	0
394	20241223	140700	213535370	19380	19380	19380	19380	0
395	20241223	140600	213535370	19380	19380	19380	19380	0
396	20241223	140500	213535370	19380	19380	19380	19380	0
397	20241223	140400	213535370	19380	19380	19380	19380	0
398	20241223	140300	213535370	19380	19380	19380	19380	0
399	20241223	140200	213535370	19380	19380	19380	19380	0
400	20241223	140100	213535370	19380	19380	19380	19380	0
401	20241223	140000	213535370	19380	19380	19380	19380	25
402	20241223	135900	213050870	19300	19300	19300	19300	0
403	20241223	135800	213050870	19300	19280	19300	19280	253
404	20241223	135700	208172430	19270	19270	19270	19270	0
405	20241223	135600	208172430	19270	19270	19270	19270	0
406	20241223	135500	208172430	19270	19270	19270	19270	0
407	20241223	135400	208172430	19270	19270	19270	19270	0
408	20241223	135300	208172430	19270	19270	19270	19270	0
409	20241223	135200	208172430	19270	19270	19270	19270	0
410	20241223	135100	208172430	19270	19260	19270	19260	61
411	20241223	135000	206997220	19270	19270	19270	19270	1
412	20241223	134900	206977950	19170	19170	19170	19170	0
413	20241223	134800	206977950	19170	19180	19280	19170	365
414	20241223	134700	199971950	19340	19340	19340	19340	712
415	20241223	134600	186201870	19340	19340	19340	19340	0
416	20241223	134500	186201870	19340	19340	19340	19340	10
417	20241223	134400	186008470	19340	19340	19340	19340	0
418	20241223	134300	186008470	19340	19340	19340	19340	0
419	20241223	134200	186008470	19340	19340	19340	19340	1
420	20241223	134100	185989130	19340	19340	19340	19340	0
421	20241223	134000	185989130	19340	19340	19340	19340	0
422	20241223	133900	185989130	19340	19340	19340	19340	0
423	20241223	133800	185989130	19340	19340	19340	19340	0
424	20241223	133700	185989130	19340	19340	19340	19340	0
425	20241223	133600	185989130	19340	19340	19340	19340	0
426	20241223	133500	185989130	19340	19340	19340	19340	0
427	20241223	133400	185989130	19340	19340	19340	19340	5
428	20241223	133300	185892430	19370	19370	19370	19370	2
429	20241223	133200	185853690	19370	19370	19370	19370	1
430	20241223	133100	185834320	19360	19360	19360	19360	11
431	20241223	133000	185621360	19350	19350	19350	19350	1
432	20241223	132900	185602010	19340	19340	19340	19340	9
433	20241223	132800	185427950	19330	19290	19330	19290	189
434	20241223	132700	181780620	19280	19280	19280	19280	0
435	20241223	132600	181780620	19280	19280	19280	19280	0
436	20241223	132500	181780620	19280	19280	19280	19280	10
437	20241223	132400	181587820	19280	19280	19280	19280	1
438	20241223	132300	181568540	19280	19280	19280	19280	1
439	20241223	132200	181549260	19270	19220	19270	19220	207
440	20241223	132100	177565080	19250	19220	19250	19220	278
441	20241223	132000	172214580	19200	19190	19200	19190	260
442	20241223	131900	167223580	19190	19180	19190	19180	92
443	20241223	131800	165458920	19160	19140	19180	19140	218
444	20241223	131700	161283680	19150	19150	19150	19150	0
445	20241223	131600	161283680	19150	19150	19150	19150	0
446	20241223	131500	161283680	19150	19150	19150	19150	0
447	20241223	131400	161283680	19150	19150	19150	19150	0
448	20241223	131300	161283680	19150	19150	19150	19150	0
449	20241223	131200	161283680	19150	19150	19150	19150	0
450	20241223	131100	161283680	19150	19150	19150	19150	0
451	20241223	131000	161283680	19150	19150	19150	19150	0
452	20241223	130900	161283680	19150	19150	19150	19150	0
453	20241223	130800	161283680	19150	19150	19150	19150	0
454	20241223	130700	161283680	19150	19150	19150	19150	0
455	20241223	130600	161283680	19150	19150	19150	19150	0
456	20241223	130500	161283680	19150	19150	19150	19150	0
457	20241223	130400	161283680	19150	19150	19150	19150	0
458	20241223	130300	161283680	19150	19150	19150	19150	100
459	20241223	130200	159368680	19170	19170	19170	19170	0
460	20241223	130100	159368680	19170	19170	19170	19170	0
461	20241223	130000	159368680	19170	19170	19170	19170	0
462	20241223	125900	159368680	19170	19170	19170	19170	0
463	20241223	125800	159368680	19170	19170	19170	19170	0
464	20241223	125700	159368680	19170	19170	19170	19170	0
465	20241223	125600	159368680	19170	19170	19170	19170	0
466	20241223	125500	159368680	19170	19170	19170	19170	0
467	20241223	125400	159368680	19170	19170	19170	19170	0
468	20241223	125300	159368680	19170	19170	19170	19170	0
469	20241223	125200	159368680	19170	19170	19170	19170	0
470	20241223	125100	159368680	19170	19170	19170	19170	0
471	20241223	125000	159368680	19170	19170	19170	19170	0
472	20241223	124900	159368680	19170	19170	19170	19170	0
473	20241223	124800	159368680	19170	19170	19170	19170	13
474	20241223	124700	159119470	19160	19180	19180	19160	30
475	20241223	124600	158544330	19190	19190	19190	19190	0
476	20241223	124500	158544330	19190	19190	19190	19190	23
477	20241223	124400	158102960	19180	19180	19180	19180	10
478	20241223	124300	157911160	19180	19180	19180	19180	0
479	20241223	124200	157911160	19180	19180	19180	19180	0
480	20241223	124100	157911160	19180	19180	19180	19180	0
481	20241223	124000	157911160	19180	19180	19180	19180	0
482	20241223	123900	157911160	19180	19180	19180	19180	4
483	20241223	123800	157834440	19210	19210	19210	19210	0
484	20241223	123700	157834440	19210	19210	19210	19210	3
485	20241223	123600	157776810	19210	19210	19210	19210	0
486	20241223	123500	157776810	19210	19210	19210	19210	0
487	20241223	123400	157776810	19210	19160	19210	19160	497
488	20241223	123300	148245540	19140	19140	19140	19140	0
489	20241223	123200	148245540	19140	19140	19140	19140	0
490	20241223	123100	148245540	19140	19160	19160	19140	100
491	20241223	123000	146330880	19160	19160	19160	19160	0
492	20241223	122900	146330880	19160	19160	19160	19160	0
493	20241223	122800	146330880	19160	19160	19160	19160	0
494	20241223	122700	146330880	19160	19160	19160	19160	0
495	20241223	122600	146330880	19160	19160	19160	19160	0
496	20241223	122500	146330880	19160	19160	19160	19160	0
497	20241223	122400	146330880	19160	19160	19160	19160	0
498	20241223	122300	146330880	19160	19160	19160	19160	0
499	20241223	122200	146330880	19160	19160	19160	19160	0
500	20241223	122100	146330880	19160	19160	19160	19160	201
501	20241223	122000	142479720	19140	19140	19140	19140	200
502	20241223	121900	138651720	19170	19170	19170	19170	0
503	20241223	121800	138651720	19170	19170	19170	19170	0
504	20241223	121700	138651720	19170	19150	19170	19150	250
505	20241223	121600	133859260	19130	19130	19130	19130	0
506	20241223	121500	133859260	19130	19130	19130	19130	2
507	20241223	121400	133821000	19130	19130	19130	19130	0
508	20241223	121300	133821000	19130	19130	19130	19130	0
509	20241223	121200	133821000	19130	19130	19130	19130	0
510	20241223	121100	133821000	19130	19130	19130	19130	0
511	20241223	121000	133821000	19130	19140	19140	19130	250
512	20241223	120900	129038090	19150	19150	19150	19150	0
513	20241223	120800	129038090	19150	19150	19150	19150	0
514	20241223	120700	129038090	19150	19150	19150	19150	0
515	20241223	120600	129038090	19150	19150	19150	19150	0
516	20241223	120500	129038090	19150	19150	19150	19150	0
517	20241223	120400	129038090	19150	19150	19150	19150	0
518	20241223	120300	129038090	19150	19150	19150	19150	0
519	20241223	120200	129038090	19150	19150	19150	19150	50
520	20241223	120100	128080590	19150	19150	19150	19150	0
521	20241223	120000	128080590	19150	19150	19150	19150	0
522	20241223	115900	128080590	19150	19150	19150	19150	0
523	20241223	115800	128080590	19150	19150	19150	19150	0
524	20241223	115700	128080590	19150	19150	19150	19150	0
525	20241223	115600	128080590	19150	19150	19150	19150	0
526	20241223	115500	128080590	19150	19150	19150	19150	1
527	20241223	115400	128061440	19160	19160	19160	19160	1
528	20241223	115300	128042280	19150	19150	19150	19150	0
529	20241223	115200	128042280	19150	19150	19150	19150	0
530	20241223	115100	128042280	19150	19150	19150	19150	0
531	20241223	115000	128042280	19150	19150	19150	19150	0
532	20241223	114900	128042280	19150	19150	19150	19150	0
533	20241223	114800	128042280	19150	19150	19150	19150	0
534	20241223	114700	128042280	19150	19150	19150	19150	0
535	20241223	114600	128042280	19150	19150	19150	19150	0
536	20241223	114500	128042280	19150	19150	19150	19150	0
537	20241223	114400	128042280	19150	19150	19150	19150	0
538	20241223	114300	128042280	19150	19150	19150	19150	0
539	20241223	114200	128042280	19150	19150	19150	19150	0
540	20241223	114100	128042280	19150	19150	19150	19150	0
541	20241223	114000	128042280	19150	19150	19150	19150	1
542	20241223	113900	128023130	19140	19140	19140	19140	0
543	20241223	113800	128023130	19140	19130	19140	19130	3
544	20241223	113700	127965720	19120	19120	19120	19120	7
545	20241223	113600	127831880	19120	19120	19120	19120	5
546	20241223	113500	127736280	19120	19120	19120	19120	7
547	20241223	113400	127602440	19120	19220	19220	19110	402
548	20241223	113300	119903180	19220	19220	19220	19220	0
549	20241223	113200	119903180	19220	19220	19220	19220	0
550	20241223	113100	119903180	19220	19220	19220	19220	0
551	20241223	113000	119903180	19220	19220	19220	19220	11
552	20241223	112900	119691760	19250	19250	19250	19250	0
553	20241223	112800	119691760	19250	19250	19250	19250	45
554	20241223	112700	118825510	19200	19190	19200	19190	384
555	20241223	112600	111452760	19190	19190	19190	19190	0
556	20241223	112500	111452760	19190	19190	19190	19190	0
557	20241223	112400	111452760	19190	19190	19190	19190	0
558	20241223	112300	111452760	19190	19190	19190	19190	0
559	20241223	112200	111452760	19190	19190	19190	19190	18
560	20241223	112100	111107340	19190	19190	19190	19190	13
561	20241223	112000	110857870	19120	19120	19120	19120	4
562	20241223	111900	110781390	19120	19150	19150	19120	500
563	20241223	111800	101211210	19180	19170	19180	19170	50
564	20241223	111700	100252670	19150	19150	19150	19150	5
565	20241223	111600	100156920	19170	19170	19170	19170	1
566	20241223	111500	100137750	19150	19150	19150	19150	0
567	20241223	111400	100137750	19150	19150	19150	19150	0
568	20241223	111300	100137750	19150	19150	19150	19150	0
569	20241223	111200	100137750	19150	19150	19150	19150	0
570	20241223	111100	100137750	19150	19150	19150	19150	0
571	20241223	111000	100137750	19150	19150	19150	19150	2
572	20241223	110900	100099450	19150	19150	19150	19150	0
573	20241223	110800	100099450	19150	19150	19150	19150	0
574	20241223	110700	100099450	19150	19150	19150	19150	1
575	20241223	110600	100080300	19150	19150	19150	19150	0
576	20241223	110500	100080300	19150	19150	19150	19150	0
577	20241223	110400	100080300	19150	19150	19150	19150	50
578	20241223	110300	99122800	19180	19180	19180	19180	0
579	20241223	110200	99122800	19180	19180	19180	19180	0
580	20241223	110100	99122800	19180	19180	19180	19180	0
581	20241223	110000	99122800	19180	19180	19180	19180	0
582	20241223	105900	99122800	19180	19180	19180	19180	5
583	20241223	105800	99026900	19110	19110	19110	19110	0
584	20241223	105700	99026900	19110	19110	19110	19110	0
585	20241223	105600	99026900	19110	19120	19190	19110	100
586	20241223	105500	97112480	19120	19110	19150	19110	267
587	20241223	105400	92007510	19110	19110	19110	19110	6
588	20241223	105300	91892850	19110	19110	19110	19110	307
589	20241223	105200	86026080	19100	19100	19100	19100	0
590	20241223	105100	86026080	19100	19100	19100	19100	1021
591	20241223	105000	66524980	18990	18900	18990	18900	351
592	20241223	104900	59863720	18900	18900	18900	18900	0
593	20241223	104800	59863720	18900	18900	18900	18900	0
594	20241223	104700	59863720	18900	18900	18900	18900	0
595	20241223	104600	59863720	18900	18900	18900	18900	0
596	20241223	104500	59863720	18900	18900	18900	18900	0
597	20241223	104400	59863720	18900	18900	18900	18900	7
598	20241223	104300	59731420	18870	18920	18920	18860	771
599	20241223	104200	45164900	18900	18890	18900	18890	154
600	20241223	104100	42254520	18850	18850	18850	18850	0
601	20241223	104000	42254520	18850	18830	18850	18830	130
602	20241223	103900	39804620	18830	18830	18830	18830	0
603	20241223	103800	39804620	18830	18830	18830	18830	1
604	20241223	103700	39785790	18800	18800	18800	18800	0
605	20241223	103600	39785790	18800	18800	18800	18800	0
606	20241223	103500	39785790	18800	18800	18800	18800	0
607	20241223	103400	39785790	18800	18800	18800	18800	0
608	20241223	103300	39785790	18800	18800	18800	18800	0
609	20241223	103200	39785790	18800	18800	18800	18800	7
610	20241223	103100	39654190	18800	18800	18810	18800	53
611	20241223	103000	38657320	18790	18790	18790	18790	0
612	20241223	102900	38657320	18790	18820	18820	18790	296
613	20241223	102800	33094550	18820	18820	18820	18820	18
614	20241223	102700	32755790	18810	18810	18810	18810	0
615	20241223	102600	32755790	18810	18810	18810	18810	0
616	20241223	102500	32755790	18810	18810	18810	18810	100
617	20241223	102400	30874790	18820	18820	18820	18820	0
618	20241223	102300	30874790	18820	18820	18820	18820	1
619	20241223	102200	30855970	18810	18810	18810	18810	0
620	20241223	102100	30855970	18810	18810	18810	18810	13
621	20241223	102000	30611440	18820	18820	18820	18820	6
622	20241223	101900	30498520	18820	18820	18820	18820	16
623	20241223	101800	30197400	18820	18820	18820	18820	2
624	20241223	101700	30159760	18820	18820	18820	18820	0
625	20241223	101600	30159760	18820	18820	18840	18820	221
626	20241223	101500	26000120	18820	18820	18820	18820	0
627	20241223	101400	26000120	18820	18880	18890	18820	14
628	20241223	101300	25735820	18850	18810	18850	18810	20
629	20241223	101200	25358860	18880	18810	18880	18810	13
630	20241223	101100	25113500	18810	18810	18810	18810	7
631	20241223	101000	24981830	18810	18820	18820	18810	380
632	20241223	100900	17830460	18810	18810	18810	18810	4
633	20241223	100800	17755220	18820	18820	18820	18820	2
634	20241223	100700	17717580	18870	18870	18870	18870	0
635	20241223	100600	17717580	18870	18870	18870	18870	1
636	20241223	100500	17698710	18820	18820	18820	18820	0
637	20241223	100400	17698710	18820	18820	18820	18820	0
638	20241223	100300	17698710	18820	18820	18820	18820	3
639	20241223	100200	17642250	18820	18820	18820	18820	0
640	20241223	100100	17642250	18820	18820	18820	18820	0
641	20241223	100000	17642250	18820	18820	18820	18820	0
642	20241223	095900	17642250	18820	18820	18820	18820	0
643	20241223	095800	17642250	18820	18820	18820	18820	0
644	20241223	095700	17642250	18820	18820	18820	18820	0
645	20241223	095600	17642250	18820	18820	18820	18820	0
646	20241223	095500	17642250	18820	18820	18820	18820	0
647	20241223	095400	17642250	18820	18820	18820	18820	0
648	20241223	095300	17642250	18820	18820	18820	18820	0
649	20241223	095200	17642250	18820	18820	18820	18820	0
650	20241223	095100	17642250	18820	18820	18820	18820	0
651	20241223	095000	17642250	18820	18820	18820	18820	0
652	20241223	094900	17642250	18820	18820	18820	18820	1
653	20241223	094800	17623430	18900	18890	18900	18890	2
654	20241223	094700	17585640	18890	18850	18890	18850	23
655	20241223	094600	17152010	18890	18890	18890	18790	13
656	20241223	094500	16906940	18790	18790	18790	18790	2
657	20241223	094400	16869360	18790	18790	18790	18790	1
658	20241223	094300	16850570	18780	18780	18780	18780	0
659	20241223	094200	16850570	18780	18780	18780	18780	0
660	20241223	094100	16850570	18780	18780	18780	18780	1
661	20241223	094000	16831790	18770	18770	18770	18770	0
662	20241223	093900	16831790	18770	18770	18770	18770	0
663	20241223	093800	16831790	18770	18770	18770	18770	0
664	20241223	093700	16831790	18770	18770	18900	18770	101
665	20241223	093600	14925710	18770	18770	18770	18770	1
666	20241223	093500	14906940	18770	18770	18770	18770	0
667	20241223	093400	14906940	18770	18770	18770	18770	0
668	20241223	093300	14906940	18770	18820	18820	18770	30
669	20241223	093200	14342790	18750	18750	18750	18750	0
670	20241223	093100	14342790	18750	18760	18760	18750	36
671	20241223	093000	13667660	18770	18770	18770	18770	0
672	20241223	092900	13667660	18770	18770	18770	18770	1
673	20241223	092800	13648890	18750	18800	18800	18750	235
674	20241223	092700	9235680	18890	18890	18890	18890	0
675	20241223	092600	9235680	18890	18890	18890	18890	1
676	20241223	092500	9216790	18810	18810	18810	18810	0
677	20241223	092400	9216790	18810	18810	18810	18810	2
678	20241223	092300	9179170	18810	18810	18810	18810	0
679	20241223	092200	9179170	18810	18810	18810	18810	0
680	20241223	092100	9179170	18810	18810	18810	18810	0
681	20241223	092000	9179170	18810	18810	18810	18810	7
682	20241223	091900	9047500	18810	18810	18810	18810	3
683	20241223	091800	8991070	18810	18810	18810	18810	1
684	20241223	091700	8972260	18800	18830	18830	18800	43
685	20241223	091600	8163600	18800	18800	18800	18800	0
686	20241223	091500	8163600	18800	18800	18800	18800	0
687	20241223	091400	8163600	18800	18800	18800	18800	0
688	20241223	091300	8163600	18800	18800	18800	18800	4
689	20241223	091200	8088400	18880	18880	18880	18880	0
690	20241223	091100	8088400	18880	18880	18880	18880	0
691	20241223	091000	8088400	18880	18890	18890	18880	55
692	20241223	090900	7049990	18880	18880	18880	18880	0
693	20241223	090800	7049990	18880	18880	18880	18880	0
694	20241223	090700	7049990	18880	18880	18880	18880	0
695	20241223	090600	7049990	18880	18880	18880	18880	0
696	20241223	090500	7049990	18880	18880	18880	18880	5
697	20241223	090400	6955590	18800	18800	18800	18800	0
698	20241223	090300	6955590	18800	18800	18800	18800	0
699	20241223	090200	6955590	18800	18800	18800	18800	0
700	20241223	090100	6955590	18800	18780	18800	18780	300
701	20241223	090000	1315790	18770	18800	18800	18770	70