KissMeData/054950/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	193800	809044300	19100	19100	19100	19100	509
3	20241219	193700	809044300	19100	19100	19100	19100	0
4	20241219	193600	809044300	19100	19100	19100	19100	0
5	20241219	193500	809044300	19100	19100	19100	19100	0
6	20241219	193400	809044300	19100	19100	19100	19100	0
7	20241219	193300	809044300	19100	19100	19100	19100	0
8	20241219	193200	809044300	19100	19100	19100	19100	0
9	20241219	193100	809044300	19100	19100	19100	19100	0
10	20241219	193000	809044300	19100	19100	19100	19100	0
11	20241219	192900	809044300	19100	19100	19100	19100	0
12	20241219	192800	809044300	19100	19100	19100	19100	0
13	20241219	192700	809044300	19100	19100	19100	19100	0
14	20241219	192600	809044300	19100	19100	19100	19100	0
15	20241219	192500	809044300	19100	19100	19100	19100	0
16	20241219	192400	809044300	19100	19100	19100	19100	0
17	20241219	192300	809044300	19100	19100	19100	19100	0
18	20241219	192200	809044300	19100	19100	19100	19100	0
19	20241219	192100	809044300	19100	19100	19100	19100	0
20	20241219	192000	809044300	19100	19100	19100	19100	0
21	20241219	191900	809044300	19100	19100	19100	19100	0
22	20241219	191800	809044300	19100	19100	19100	19100	0
23	20241219	191700	809044300	19100	19100	19100	19100	0
24	20241219	191600	809044300	19100	19100	19100	19100	0
25	20241219	191500	809044300	19100	19100	19100	19100	0
26	20241219	191400	809044300	19100	19100	19100	19100	0
27	20241219	191300	809044300	19100	19100	19100	19100	0
28	20241219	191200	809044300	19100	19100	19100	19100	0
29	20241219	191100	809044300	19100	19100	19100	19100	0
30	20241219	191000	809044300	19100	19100	19100	19100	0
31	20241219	190900	809044300	19100	19100	19100	19100	0
32	20241219	190800	809044300	19100	19100	19100	19100	509
33	20241219	190700	809044300	19100	19100	19100	19100	0
34	20241219	190600	809044300	19100	19100	19100	19100	0
35	20241219	190500	809044300	19100	19100	19100	19100	0
36	20241219	190400	809044300	19100	19100	19100	19100	0
37	20241219	190300	809044300	19100	19100	19100	19100	0
38	20241219	190200	809044300	19100	19100	19100	19100	0
39	20241219	190100	809044300	19100	19100	19100	19100	0
40	20241219	190000	809044300	19100	19100	19100	19100	0
41	20241219	185900	809044300	19100	19100	19100	19100	0
42	20241219	185800	809044300	19100	19100	19100	19100	0
43	20241219	185700	809044300	19100	19100	19100	19100	0
44	20241219	185600	809044300	19100	19100	19100	19100	0
45	20241219	185500	809044300	19100	19100	19100	19100	0
46	20241219	185400	809044300	19100	19100	19100	19100	0
47	20241219	185300	809044300	19100	19100	19100	19100	0
48	20241219	185200	809044300	19100	19100	19100	19100	0
49	20241219	185100	809044300	19100	19100	19100	19100	0
50	20241219	185000	809044300	19100	19100	19100	19100	0
51	20241219	184900	809044300	19100	19100	19100	19100	0
52	20241219	184800	809044300	19100	19100	19100	19100	0
53	20241219	184700	809044300	19100	19100	19100	19100	0
54	20241219	184600	809044300	19100	19100	19100	19100	0
55	20241219	184500	809044300	19100	19100	19100	19100	0
56	20241219	184400	809044300	19100	19100	19100	19100	0
57	20241219	184300	809044300	19100	19100	19100	19100	0
58	20241219	184200	809044300	19100	19100	19100	19100	0
59	20241219	184100	809044300	19100	19100	19100	19100	0
60	20241219	184000	809044300	19100	19100	19100	19100	0
61	20241219	183900	809044300	19100	19100	19100	19100	0
62	20241219	183800	809044300	19100	19100	19100	19100	509
63	20241219	183700	809044300	19100	19100	19100	19100	0
64	20241219	183600	809044300	19100	19100	19100	19100	0
65	20241219	183500	809044300	19100	19100	19100	19100	0
66	20241219	183400	809044300	19100	19100	19100	19100	0
67	20241219	183300	809044300	19100	19100	19100	19100	0
68	20241219	183200	809044300	19100	19100	19100	19100	0
69	20241219	183100	809044300	19100	19100	19100	19100	0
70	20241219	183000	809044300	19100	19100	19100	19100	0
71	20241219	182900	809044300	19100	19100	19100	19100	0
72	20241219	182800	809044300	19100	19100	19100	19100	0
73	20241219	182700	809044300	19100	19100	19100	19100	0
74	20241219	182600	809044300	19100	19100	19100	19100	0
75	20241219	182500	809044300	19100	19100	19100	19100	0
76	20241219	182400	809044300	19100	19100	19100	19100	0
77	20241219	182300	809044300	19100	19100	19100	19100	0
78	20241219	182200	809044300	19100	19100	19100	19100	0
79	20241219	182100	809044300	19100	19100	19100	19100	0
80	20241219	182000	809044300	19100	19100	19100	19100	0
81	20241219	181900	809044300	19100	19100	19100	19100	0
82	20241219	181800	809044300	19100	19100	19100	19100	0
83	20241219	181700	809044300	19100	19100	19100	19100	0
84	20241219	181600	809044300	19100	19100	19100	19100	0
85	20241219	181500	809044300	19100	19100	19100	19100	0
86	20241219	181400	809044300	19100	19100	19100	19100	0
87	20241219	181300	809044300	19100	19100	19100	19100	0
88	20241219	181200	809044300	19100	19100	19100	19100	0
89	20241219	181100	809044300	19100	19100	19100	19100	0
90	20241219	181000	809044300	19100	19100	19100	19100	0
91	20241219	180900	809044300	19100	19100	19100	19100	0
92	20241219	180800	809044300	19100	19100	19100	19100	509
93	20241219	180700	809044300	19100	19100	19100	19100	0
94	20241219	180600	809044300	19100	19100	19100	19100	0
95	20241219	180500	809044300	19100	19100	19100	19100	0
96	20241219	180400	809044300	19100	19100	19100	19100	0
97	20241219	180300	809044300	19100	19100	19100	19100	0
98	20241219	180200	809044300	19100	19100	19100	19100	0
99	20241219	180100	809044300	19100	19100	19100	19100	0
100	20241219	180000	809044300	19100	19100	19100	19100	0
101	20241219	175900	809044300	19100	19100	19100	19100	0
102	20241219	175800	809044300	19100	19100	19100	19100	0
103	20241219	175700	809044300	19100	19100	19100	19100	0
104	20241219	175600	809044300	19100	19100	19100	19100	0
105	20241219	175500	809044300	19100	19100	19100	19100	0
106	20241219	175400	809044300	19100	19100	19100	19100	0
107	20241219	175300	809044300	19100	19100	19100	19100	0
108	20241219	175200	809044300	19100	19100	19100	19100	0
109	20241219	175100	809044300	19100	19100	19100	19100	0
110	20241219	175000	809044300	19100	19100	19100	19100	0
111	20241219	174900	809044300	19100	19100	19100	19100	0
112	20241219	174800	809044300	19100	19100	19100	19100	0
113	20241219	174700	809044300	19100	19100	19100	19100	0
114	20241219	174600	809044300	19100	19100	19100	19100	0
115	20241219	174500	809044300	19100	19100	19100	19100	0
116	20241219	174400	809044300	19100	19100	19100	19100	0
117	20241219	174300	809044300	19100	19100	19100	19100	0
118	20241219	174200	809044300	19100	19100	19100	19100	0
119	20241219	174100	809044300	19100	19100	19100	19100	0
120	20241219	174000	809044300	19100	19100	19100	19100	0
121	20241219	173900	809044300	19100	19100	19100	19100	0
122	20241219	173800	809044300	19100	19100	19100	19100	509
123	20241219	173700	809044300	19100	19100	19100	19100	0
124	20241219	173600	809044300	19100	19100	19100	19100	0
125	20241219	173500	809044300	19100	19100	19100	19100	0
126	20241219	173400	809044300	19100	19100	19100	19100	0
127	20241219	173300	809044300	19100	19100	19100	19100	0
128	20241219	173200	809044300	19100	19100	19100	19100	0
129	20241219	173100	809044300	19100	19100	19100	19100	0
130	20241219	173000	809044300	19100	19100	19100	19100	0
131	20241219	172900	809044300	19100	19100	19100	19100	0
132	20241219	172800	809044300	19100	19100	19100	19100	0
133	20241219	172700	809044300	19100	19100	19100	19100	0
134	20241219	172600	809044300	19100	19100	19100	19100	0
135	20241219	172500	809044300	19100	19100	19100	19100	0
136	20241219	172400	809044300	19100	19100	19100	19100	0
137	20241219	172300	809044300	19100	19100	19100	19100	0
138	20241219	172200	809044300	19100	19100	19100	19100	0
139	20241219	172100	809044300	19100	19100	19100	19100	0
140	20241219	172000	809044300	19100	19100	19100	19100	0
141	20241219	171900	809044300	19100	19100	19100	19100	0
142	20241219	171800	809044300	19100	19100	19100	19100	0
143	20241219	171700	809044300	19100	19100	19100	19100	0
144	20241219	171600	809044300	19100	19100	19100	19100	0
145	20241219	171500	809044300	19100	19100	19100	19100	0
146	20241219	171400	809044300	19100	19100	19100	19100	0
147	20241219	171300	809044300	19100	19100	19100	19100	0
148	20241219	171200	809044300	19100	19100	19100	19100	0
149	20241219	171100	809044300	19100	19100	19100	19100	0
150	20241219	171000	809044300	19100	19100	19100	19100	0
151	20241219	170900	809044300	19100	19100	19100	19100	0
152	20241219	170800	809044300	19100	19100	19100	19100	509
153	20241219	170700	809044300	19100	19100	19100	19100	0
154	20241219	170600	809044300	19100	19100	19100	19100	0
155	20241219	170500	809044300	19100	19100	19100	19100	0
156	20241219	170400	809044300	19100	19100	19100	19100	0
157	20241219	170300	809044300	19100	19100	19100	19100	0
158	20241219	170200	809044300	19100	19100	19100	19100	0
159	20241219	170100	809044300	19100	19100	19100	19100	0
160	20241219	170000	809044300	19100	19100	19100	19100	0
161	20241219	165900	809044300	19100	19100	19100	19100	0
162	20241219	165800	809044300	19100	19100	19100	19100	0
163	20241219	165700	809044300	19100	19100	19100	19100	0
164	20241219	165600	809044300	19100	19100	19100	19100	0
165	20241219	165500	809044300	19100	19100	19100	19100	0
166	20241219	165400	809044300	19100	19100	19100	19100	0
167	20241219	165300	809044300	19100	19100	19100	19100	0
168	20241219	165200	809044300	19100	19100	19100	19100	0
169	20241219	165100	809044300	19100	19100	19100	19100	0
170	20241219	165000	809044300	19100	19100	19100	19100	0
171	20241219	164900	809044300	19100	19100	19100	19100	0
172	20241219	164800	809044300	19100	19100	19100	19100	0
173	20241219	164700	809044300	19100	19100	19100	19100	0
174	20241219	164600	809044300	19100	19100	19100	19100	0
175	20241219	164500	809044300	19100	19100	19100	19100	0
176	20241219	164400	809044300	19100	19100	19100	19100	0
177	20241219	164300	809044300	19100	19100	19100	19100	0
178	20241219	164200	809044300	19100	19100	19100	19100	0
179	20241219	164100	809044300	19100	19100	19100	19100	0
180	20241219	164000	809044300	19100	19100	19100	19100	0
181	20241219	163900	809044300	19100	19100	19100	19100	0
182	20241219	163800	809044300	19100	19100	19100	19100	509
183	20241219	163700	809044300	19100	19100	19100	19100	0
184	20241219	163600	809044300	19100	19100	19100	19100	0
185	20241219	163500	809044300	19100	19100	19100	19100	0
186	20241219	163400	809044300	19100	19100	19100	19100	0
187	20241219	163300	809044300	19100	19100	19100	19100	0
188	20241219	163200	809044300	19100	19100	19100	19100	0
189	20241219	163100	809044300	19100	19100	19100	19100	0
190	20241219	163000	809044300	19100	19100	19100	19100	0
191	20241219	162900	809044300	19100	19100	19100	19100	0
192	20241219	162800	809044300	19100	19100	19100	19100	0
193	20241219	162700	809044300	19100	19100	19100	19100	0
194	20241219	162600	809044300	19100	19100	19100	19100	0
195	20241219	162500	809044300	19100	19100	19100	19100	0
196	20241219	162400	809044300	19100	19100	19100	19100	0
197	20241219	162300	809044300	19100	19100	19100	19100	0
198	20241219	162200	809044300	19100	19100	19100	19100	0
199	20241219	162100	809044300	19100	19100	19100	19100	0
200	20241219	162000	809044300	19100	19100	19100	19100	0
201	20241219	161900	809044300	19100	19100	19100	19100	0
202	20241219	161800	809044300	19100	19100	19100	19100	0
203	20241219	161700	809044300	19100	19100	19100	19100	0
204	20241219	161600	809044300	19100	19100	19100	19100	0
205	20241219	161500	809044300	19100	19100	19100	19100	0
206	20241219	161400	809044300	19100	19100	19100	19100	0
207	20241219	161300	809044300	19100	19100	19100	19100	0
208	20241219	161200	809044300	19100	19100	19100	19100	0
209	20241219	161100	809044300	19100	19100	19100	19100	0
210	20241219	161000	809044300	19100	19100	19100	19100	0
211	20241219	160900	809044300	19100	19100	19100	19100	0
212	20241219	160800	809044300	19100	19100	19100	19100	509
213	20241219	160700	809044300	19100	19100	19100	19100	0
214	20241219	160600	809044300	19100	19100	19100	19100	0
215	20241219	160500	809044300	19100	19100	19100	19100	0
216	20241219	160400	809044300	19100	19100	19100	19100	0
217	20241219	160300	809044300	19100	19100	19100	19100	0
218	20241219	160200	809044300	19100	19100	19100	19100	0
219	20241219	160100	809044300	19100	19100	19100	19100	0
220	20241219	160000	809044300	19100	19100	19100	19100	0
221	20241219	155900	809044300	19100	19100	19100	19100	0
222	20241219	155800	809044300	19100	19100	19100	19100	0
223	20241219	155700	809044300	19100	19100	19100	19100	0
224	20241219	155600	809044300	19100	19100	19100	19100	0
225	20241219	155500	809044300	19100	19100	19100	19100	0
226	20241219	155400	809044300	19100	19100	19100	19100	0
227	20241219	155300	809044300	19100	19100	19100	19100	0
228	20241219	155200	809044300	19100	19100	19100	19100	0
229	20241219	155100	809044300	19100	19100	19100	19100	0
230	20241219	155000	809044300	19100	19100	19100	19100	0
231	20241219	154900	809044300	19100	19100	19100	19100	0
232	20241219	154800	809044300	19100	19100	19100	19100	0
233	20241219	154700	809044300	19100	19100	19100	19100	0
234	20241219	154600	809044300	19100	19100	19100	19100	0
235	20241219	154500	809044300	19100	19100	19100	19100	0
236	20241219	154400	809044300	19100	19100	19100	19100	0
237	20241219	154300	809044300	19100	19100	19100	19100	0
238	20241219	154200	809044300	19100	19100	19100	19100	0
239	20241219	154100	809044300	19100	19100	19100	19100	0
240	20241219	154000	809044300	19100	19100	19100	19100	0
241	20241219	153900	809044300	19100	19100	19100	19100	0
242	20241219	153800	809044300	19100	19100	19100	19100	509
243	20241219	153700	809044300	19100	19100	19100	19100	0
244	20241219	153600	809044300	19100	19100	19100	19100	0
245	20241219	153500	809044300	19100	19100	19100	19100	0
246	20241219	153400	809044300	19100	19100	19100	19100	0
247	20241219	153300	809044300	19100	19100	19100	19100	0
248	20241219	153200	809044300	19100	19100	19100	19100	0
249	20241219	153100	809044300	19100	19100	19100	19100	0
250	20241219	153000	809044300	19100	19100	19100	19100	509
251	20241219	152900	799322400	19100	19100	19100	19100	0
252	20241219	152800	799322400	19100	19100	19100	19100	0
253	20241219	152700	799322400	19100	19100	19100	19100	0
254	20241219	152600	799322400	19100	19100	19100	19100	0
255	20241219	152500	799322400	19100	19100	19100	19100	0
256	20241219	152400	799322400	19100	19100	19100	19100	0
257	20241219	152300	799322400	19100	19100	19100	19100	0
258	20241219	152200	799322400	19100	19100	19100	19100	0
259	20241219	152100	799322400	19100	19100	19100	19100	0
260	20241219	152000	799322400	19100	19100	19100	19100	0
261	20241219	151900	799322400	19100	19100	19100	19090	447
262	20241219	151800	790788930	19100	19110	19110	19100	85
263	20241219	151700	789165380	19110	19110	19110	19100	30
264	20241219	151600	788592200	19110	19110	19110	19100	35
265	20241219	151500	787923360	19110	19110	19110	19100	5
266	20241219	151400	787827830	19110	19110	19110	19100	7
267	20241219	151300	787694090	19110	19110	19110	19100	13
268	20241219	151200	787445680	19110	19100	19110	19100	19
269	20241219	151100	787082720	19100	19100	19110	19100	17
270	20241219	151000	786757980	19100	19100	19100	19090	105
271	20241219	150900	784752530	19100	19100	19100	19100	17
272	20241219	150800	784427830	19100	19100	19100	19100	89
273	20241219	150700	782727930	19110	19110	19110	19110	18
274	20241219	150600	782383950	19100	19110	19110	19100	8
275	20241219	150500	782231110	19100	19110	19110	19100	16
276	20241219	150400	781925460	19110	19100	19110	19100	28
277	20241219	150300	781390620	19110	19100	19110	19100	6
278	20241219	150200	781275980	19100	19110	19110	19100	6
279	20241219	150100	781161350	19100	19100	19100	19090	116
280	20241219	150000	778945780	19100	19110	19110	19090	151
281	20241219	145900	776061660	19110	19110	19110	19100	155
282	20241219	145800	773100850	19110	19110	19120	19110	46
283	20241219	145700	772221370	19120	19110	19120	19110	35
284	20241219	145600	771552500	19100	19120	19120	19100	236
285	20241219	145500	767042550	19120	19110	19120	19110	9
286	20241219	145400	766870520	19120	19110	19120	19110	42
287	20241219	145300	766067600	19120	19110	19120	19110	17
288	20241219	145200	765742580	19120	19120	19120	19120	4
289	20241219	145100	765666100	19110	19120	19120	19110	46
290	20241219	145000	764786610	19120	19120	19120	19110	14
291	20241219	144900	764518950	19120	19120	19120	19110	4
292	20241219	144800	764442490	19120	19110	19120	19110	38
293	20241219	144700	763716050	19120	19120	19120	19120	6
294	20241219	144600	763601330	19120	19110	19120	19110	4
295	20241219	144500	763524870	19120	19120	19120	19110	8
296	20241219	144400	763371940	19110	19110	19120	19110	10
297	20241219	144300	763180770	19120	19120	19120	19120	6
298	20241219	144200	763066050	19110	19110	19120	19110	14
299	20241219	144100	762798480	19110	19110	19120	19110	11
300	20241219	144000	762588200	19110	19110	19110	19100	19
301	20241219	143900	762225180	19110	19110	19110	19100	31
302	20241219	143800	761632810	19110	19110	19110	19110	40
303	20241219	143700	760868410	19110	19110	19110	19100	9
304	20241219	143600	760696450	19110	19110	19110	19100	16
305	20241219	143500	760390800	19110	19100	19110	19100	5
306	20241219	143400	760295280	19110	19110	19110	19110	17
307	20241219	143300	759970410	19120	19130	19130	19120	35
308	20241219	143200	759301190	19130	19110	19130	19110	54
309	20241219	143100	758268770	19110	19110	19110	19100	26
310	20241219	143000	757771940	19110	19110	19110	19100	38
311	20241219	142900	757045780	19110	19110	19110	19110	10
312	20241219	142800	756854680	19120	19120	19120	19120	101
313	20241219	142700	754923560	19110	19120	19120	19110	7
314	20241219	142600	754789750	19120	19100	19120	19100	38
315	20241219	142500	754063260	19130	19100	19130	19100	30
316	20241219	142400	753489970	19110	19090	19110	19090	22
317	20241219	142300	753069770	19100	19100	19110	19100	10
318	20241219	142200	752878760	19090	19100	19100	19090	7
319	20241219	142100	752745090	19100	19100	19100	19090	4
320	20241219	142000	752668710	19090	19090	19090	19090	5
321	20241219	141900	752573260	19100	19110	19110	19090	176
322	20241219	141800	749210520	19120	19110	19120	19110	134
323	20241219	141700	746649440	19120	19120	19140	19110	16
324	20241219	141600	746343390	19110	19120	19120	19110	7
325	20241219	141500	746209610	19120	19110	19120	19110	4
326	20241219	141400	746133160	19110	19120	19120	19110	64
327	20241219	141300	744910080	19110	19120	19120	19110	4
328	20241219	141200	744833620	19120	19120	19120	19110	17
329	20241219	141100	744508730	19130	19120	19130	19110	299
330	20241219	141000	738791650	19110	19110	19120	19110	5
331	20241219	140900	738696080	19120	19110	19120	19110	24
332	20241219	140800	738237230	19110	19110	19120	19100	607
333	20241219	140700	726640620	19110	19150	19160	19100	1455
334	20241219	140600	698811120	19150	19160	19160	19150	4
335	20241219	140500	698734510	19160	19150	19160	19150	4
336	20241219	140400	698657890	19160	19170	19170	19150	72
337	20241219	140300	697278490	19170	19170	19180	19170	45
338	20241219	140200	696415800	19170	19170	19170	19160	43
339	20241219	140100	695591860	19160	19160	19170	19160	15
340	20241219	140000	695304450	19170	19170	19170	19170	1
341	20241219	135900	695285280	19180	19160	19180	19160	68
342	20241219	135800	693982280	19160	19160	19160	19150	5
343	20241219	135700	693886510	19160	19150	19160	19150	5
344	20241219	135600	693790750	19160	19160	19160	19160	4
345	20241219	135500	693714110	19150	19150	19160	19150	12
346	20241219	135400	693484290	19160	19160	19160	19160	2
347	20241219	135300	693445970	19160	19150	19160	19150	8
348	20241219	135200	693292760	19160	19160	19160	19160	5
349	20241219	135100	693196960	19150	19160	19160	19150	4
350	20241219	135000	693120340	19160	19160	19160	19160	18
351	20241219	134900	692775460	19170	19160	19170	19160	25
352	20241219	134800	692296450	19160	19160	19160	19150	4
353	20241219	134700	692219830	19150	19160	19160	19150	4
354	20241219	134600	692143210	19160	19170	19170	19160	84
355	20241219	134500	690533760	19170	19190	19200	19170	584
356	20241219	134400	679329830	19200	19190	19200	19190	11
357	20241219	134300	679118720	19190	19200	19200	19190	39
358	20241219	134200	678369940	19190	19200	19200	19190	51
359	20241219	134100	677390800	19200	19190	19200	19190	4
360	20241219	134000	677314020	19200	19200	19200	19200	3
361	20241219	133900	677256420	19190	19190	19200	19190	6
362	20241219	133800	677141260	19200	19190	19200	19190	63
363	20241219	133700	675931800	19200	19190	19200	19190	9
364	20241219	133600	675759020	19200	19200	19200	19190	45
365	20241219	133500	674895050	19200	19190	19200	19190	2
366	20241219	133400	674856660	19190	19200	19200	19190	966
367	20241219	133300	656317480	19190	19200	19200	19190	4
368	20241219	133200	656240710	19190	19200	19200	19190	15
369	20241219	133100	655952820	19190	19190	19190	19190	3
370	20241219	133000	655895250	19200	19200	19200	19200	4
371	20241219	132900	655818450	19200	19210	19210	19200	148
372	20241219	132800	652976820	19210	19210	19210	19200	52
373	20241219	132700	651977920	19210	19210	19210	19200	11
374	20241219	132600	651766640	19210	19200	19210	19200	13
375	20241219	132500	651517020	19210	19200	19210	19200	51
376	20241219	132400	650537350	19190	19200	19200	19190	3
377	20241219	132300	650479770	19200	19190	19200	19190	103
378	20241219	132200	648502200	19200	19190	19200	19180	850
379	20241219	132100	632190600	19180	19180	19180	19180	2
380	20241219	132000	632152240	19190	19180	19190	19180	143
381	20241219	131900	629408180	19180	19180	19190	19180	42
382	20241219	131800	628602300	19180	19180	19180	19170	20
383	20241219	131700	628218720	19180	19170	19180	19170	4
384	20241219	131600	628142030	19180	19170	19180	19170	37
385	20241219	131500	627432390	19170	19170	19170	19170	5
386	20241219	131400	627336540	19160	19160	19160	19160	10
387	20241219	131300	627144940	19150	19160	19160	19150	4
388	20241219	131200	627068330	19160	19150	19160	19150	3
389	20241219	131100	627010870	19160	19160	19160	19160	3
390	20241219	131000	626953390	19180	19130	19180	19130	519
391	20241219	130900	617020840	19140	19130	19140	19130	7
392	20241219	130800	616886880	19130	19130	19130	19130	17
393	20241219	130700	616561670	19130	19140	19140	19130	5
394	20241219	130600	616465980	19140	19140	19140	19140	6
395	20241219	130500	616351140	19130	19130	19130	19130	2
396	20241219	130400	616312880	19130	19130	19130	19130	78
397	20241219	130300	614820740	19130	19150	19150	19130	439
398	20241219	130200	606417190	19150	19150	19150	19150	2
399	20241219	130100	606378890	19150	19150	19150	19150	0
400	20241219	130000	606378890	19150	19150	19150	19150	6
401	20241219	125900	606263990	19150	19150	19150	19150	2
402	20241219	125800	606225690	19150	19150	19150	19150	5
403	20241219	125700	606129940	19150	19150	19150	19150	9
404	20241219	125600	605957590	19170	19170	19170	19170	0
405	20241219	125500	605957590	19170	19120	19170	19120	436
406	20241219	125400	597614020	19130	19130	19130	19130	0
407	20241219	125300	597614020	19130	19130	19130	19110	549
408	20241219	125200	587116720	19140	19130	19140	19130	5
409	20241219	125100	587021040	19130	19130	19130	19130	30
410	20241219	125000	586447140	19140	19130	19140	19130	58
411	20241219	124900	585337370	19130	19130	19140	19130	9
412	20241219	124800	585165170	19130	19140	19140	19130	9
413	20241219	124700	584992980	19140	19140	19140	19140	0
414	20241219	124600	584992980	19140	19140	19140	19140	0
415	20241219	124500	584992980	19140	19140	19140	19140	14
416	20241219	124400	584725020	19140	19140	19140	19140	4
417	20241219	124300	584648460	19140	19140	19140	19140	2
418	20241219	124200	584610180	19140	19140	19140	19140	2
419	20241219	124100	584571900	19140	19140	19140	19140	3
420	20241219	124000	584514480	19140	19140	19140	19140	8
421	20241219	123900	584361360	19140	19140	19140	19140	11
422	20241219	123800	584150820	19140	19150	19150	19140	4
423	20241219	123700	584074250	19150	19150	19150	19150	3
424	20241219	123600	584016800	19160	19160	19160	19160	1
425	20241219	123500	583997640	19160	19150	19160	19130	410
426	20241219	123400	576150270	19150	19150	19150	19150	3
427	20241219	123300	576092820	19150	19150	19150	19150	15
428	20241219	123200	575805570	19160	19160	19160	19160	0
429	20241219	123100	575805570	19160	19160	19160	19160	0
430	20241219	123000	575805570	19160	19160	19160	19160	1
431	20241219	122900	575786410	19150	19140	19160	19140	27
432	20241219	122800	575269200	19130	19130	19130	19130	12
433	20241219	122700	575039640	19130	19130	19130	19130	100
434	20241219	122600	573126640	19130	19140	19140	19130	3
435	20241219	122500	573069240	19140	19130	19140	19130	9
436	20241219	122400	572897010	19130	19130	19130	19130	3
437	20241219	122300	572839620	19130	19130	19130	19130	5
438	20241219	122200	572743970	19140	19140	19140	19140	6
439	20241219	122100	572629130	19150	19140	19150	19140	15
440	20241219	122000	572341890	19150	19150	19150	19150	0
441	20241219	121900	572341890	19150	19140	19150	19140	12
442	20241219	121800	572112110	19160	19160	19160	19160	0
443	20241219	121700	572112110	19160	19160	19160	19160	0
444	20241219	121600	572112110	19160	19160	19170	19150	365
445	20241219	121500	565118580	19160	19160	19160	19160	3
446	20241219	121400	565061100	19170	19160	19170	19160	56
447	20241219	121300	563988130	19160	19160	19160	19160	5
448	20241219	121200	563892330	19170	19170	19170	19150	75
449	20241219	121100	562454970	19180	19170	19180	19170	11
450	20241219	121000	562244090	19170	19170	19170	19170	13
451	20241219	120900	561994880	19180	19170	19180	19170	18
452	20241219	120800	561649660	19170	19170	19170	19170	4
453	20241219	120700	561572980	19160	19160	19160	19160	5
454	20241219	120600	561477180	19160	19160	19160	19160	3
455	20241219	120500	561419700	19160	19160	19160	19160	3
456	20241219	120400	561362220	19160	19160	19160	19160	11
457	20241219	120300	561151460	19160	19160	19160	19160	3
458	20241219	120200	561093980	19160	19160	19160	19160	2
459	20241219	120100	561055660	19170	19170	19170	19170	2
460	20241219	120000	561017320	19180	19180	19180	19180	138
461	20241219	115900	558370480	19180	19190	19190	19160	448
462	20241219	115800	549775910	19190	19190	19190	19190	1
463	20241219	115700	549756720	19190	19120	19190	19120	1505
464	20241219	115600	520928920	19110	19120	19120	19110	8
465	20241219	115500	520775980	19110	19080	19110	19080	29
466	20241219	115400	520222010	19080	19080	19080	19080	1
467	20241219	115300	520202930	19080	19080	19080	19080	9
468	20241219	115200	520031210	19100	19080	19100	19080	507
469	20241219	115100	510351090	19070	19070	19070	19070	5
470	20241219	115000	510255740	19070	19070	19070	19070	3
471	20241219	114900	510198530	19070	19070	19070	19070	3
472	20241219	114800	510141320	19080	19080	19080	19080	2
473	20241219	114700	510103160	19070	19080	19080	19070	13
474	20241219	114600	509855230	19090	19080	19090	19080	7
475	20241219	114500	509721620	19080	19080	19080	19080	3
476	20241219	114400	509664380	19080	19080	19080	19080	8
477	20241219	114300	509511740	19080	19080	19080	19080	2
478	20241219	114200	509473580	19080	19080	19080	19080	18
479	20241219	114100	509130140	19080	19080	19080	19080	11
480	20241219	114000	508920260	19080	19080	19080	19080	4
481	20241219	113900	508843940	19080	19080	19080	19080	4
482	20241219	113800	508767620	19080	19080	19080	19080	2
483	20241219	113700	508729460	19080	19080	19080	19080	3
484	20241219	113600	508672220	19070	19070	19070	19070	5
485	20241219	113500	508576870	19070	19070	19070	19070	12
486	20241219	113400	508348030	19090	19090	19090	19090	0
487	20241219	113300	508348030	19090	19090	19090	19090	1
488	20241219	113200	508328940	19080	19080	19080	19080	3
489	20241219	113100	508271700	19100	19100	19100	19100	40
490	20241219	113000	507507700	19100	19090	19100	19080	526
491	20241219	112900	497471060	19090	19090	19090	19090	9
492	20241219	112800	497299250	19090	19090	19090	19090	6
493	20241219	112700	497184710	19090	19090	19090	19090	3
494	20241219	112600	497127440	19090	19090	19090	19090	3
495	20241219	112500	497070170	19090	19090	19090	19090	2
496	20241219	112400	497031990	19100	19100	19100	19100	12
497	20241219	112300	496802790	19100	19100	19100	19090	5
498	20241219	112200	496707310	19120	19050	19120	19050	290
499	20241219	112100	491167470	19050	19010	19070	19010	251
500	20241219	112000	486385740	19010	19010	19010	19010	3
501	20241219	111900	486328710	19000	19000	19000	19000	2
502	20241219	111800	486290710	19000	19000	19010	19000	38
503	20241219	111700	485568700	19000	19030	19030	19000	25
504	20241219	111600	485093010	19030	19020	19030	19010	84
505	20241219	111500	483495510	19020	19020	19020	19020	46
506	20241219	111400	482620590	19030	19020	19030	19020	50
507	20241219	111300	481669540	19020	19020	19030	19020	54
508	20241219	111200	480642440	19020	19030	19030	19020	61
509	20241219	111100	479481630	19030	19020	19030	19020	49
510	20241219	111000	478549640	19030	19020	19030	19020	51
511	20241219	110900	477579590	19030	19020	19030	19020	48
512	20241219	110800	476666610	19020	19060	19080	19020	998
513	20241219	110700	457653470	19050	19050	19050	19050	11
514	20241219	110600	457443920	19060	19060	19060	19060	3
515	20241219	110500	457386740	19050	19060	19060	19050	54
516	20241219	110400	456357900	19060	19060	19060	19060	3
517	20241219	110300	456300720	19090	19100	19100	19090	159
518	20241219	110200	453264600	19100	19110	19110	19100	3
519	20241219	110100	453207290	19110	19110	19110	19110	59
520	20241219	110000	452079800	19110	19110	19110	19110	9
521	20241219	105900	451907810	19110	19110	19110	19110	0
522	20241219	105800	451907810	19110	19100	19110	19100	13
523	20241219	105700	451659400	19100	19100	19100	19100	0
524	20241219	105600	451659400	19100	19100	19100	19100	0
525	20241219	105500	451659400	19100	19100	19100	19100	9
526	20241219	105400	451487500	19130	19040	19140	19040	405
527	20241219	105300	443750660	19030	19030	19030	19020	6
528	20241219	105200	443636510	19020	19020	19020	19020	2
529	20241219	105100	443598470	19020	19020	19020	19020	7
530	20241219	105000	443465330	19020	19020	19020	19020	47
531	20241219	104900	442571390	19020	19030	19030	19020	144
532	20241219	104800	439832500	19030	19000	19030	18990	239
533	20241219	104700	435289130	19010	19090	19090	19000	236
534	20241219	104600	430804440	19060	19010	19060	18980	298
535	20241219	104500	425141360	19010	19010	19020	19010	198
536	20241219	104400	421377200	19020	19030	19040	19010	392
537	20241219	104300	413922280	19030	19080	19080	19030	159
538	20241219	104200	410894330	19080	19120	19120	19060	377
539	20241219	104100	403696800	19140	19140	19140	19140	150
540	20241219	104000	400825800	19150	19200	19200	19150	185
541	20241219	103900	397276370	19190	19190	19200	19190	39
542	20241219	103800	396527880	19200	19020	19200	19020	1479
543	20241219	103700	368241660	19070	18990	19070	18990	578
544	20241219	103600	357256360	18980	18960	19070	18950	504
545	20241219	103500	347680940	18950	18950	18950	18950	2
546	20241219	103400	347643040	18950	18920	18960	18920	578
547	20241219	103300	336688500	18930	18950	18950	18930	43
548	20241219	103200	335874010	18960	18960	18960	18960	41
549	20241219	103100	335096650	18960	18960	18960	18960	15
550	20241219	103000	334812250	18960	18960	18960	18960	16
551	20241219	102900	334508890	18970	18980	18980	18970	127
552	20241219	102800	332099060	18980	19010	19010	18980	1018
553	20241219	102700	312755980	19020	19020	19020	19020	209
554	20241219	102600	308780800	19030	19030	19030	19020	63
555	20241219	102500	307581950	19030	19030	19040	19030	367
556	20241219	102400	300597540	19030	19030	19030	19030	3
557	20241219	102300	300540450	19030	19030	19030	19030	4
558	20241219	102200	300464330	19030	19030	19030	19030	18
559	20241219	102100	300121790	19040	19040	19040	19040	10
560	20241219	102000	299931390	19030	19030	19030	19030	3
561	20241219	101900	299874300	19040	19030	19040	19030	3
562	20241219	101800	299817200	19040	19030	19040	19030	4
563	20241219	101700	299741070	19030	19030	19030	19030	2
564	20241219	101600	299703010	19040	19050	19050	19040	871
565	20241219	101500	283112450	19050	19050	19050	19050	10
566	20241219	101400	282921950	19050	19050	19050	19050	3
567	20241219	101300	282864800	19050	19050	19050	19050	2
568	20241219	101200	282826700	19050	19050	19050	19050	12
569	20241219	101100	282598100	19050	19050	19050	19050	0
570	20241219	101000	282598100	19050	19050	19050	19050	3
571	20241219	100900	282540950	19050	19050	19050	19050	2
572	20241219	100800	282502850	19050	19050	19050	19050	6
573	20241219	100700	282388550	19060	19050	19060	19050	12
574	20241219	100600	282159930	19060	19060	19060	19060	11
575	20241219	100500	281950270	19050	19060	19060	19050	58
576	20241219	100400	280844810	19060	19060	19060	19060	13
577	20241219	100300	280597030	19060	19060	19060	19060	2
578	20241219	100200	280558910	19060	19060	19060	19060	0
579	20241219	100100	280558910	19060	19060	19060	19060	6
580	20241219	100000	280444550	19060	19060	19060	19060	10
581	20241219	095900	280253950	19060	19070	19070	19060	12
582	20241219	095800	280025130	19060	19070	19070	19060	58
583	20241219	095700	278919150	19070	19070	19070	19070	11
584	20241219	095600	278709380	19070	19070	19070	19070	10
585	20241219	095500	278518680	19070	19080	19080	19070	7
586	20241219	095400	278385140	19070	19070	19070	19070	11
587	20241219	095300	278175370	19070	19070	19070	19070	12
588	20241219	095200	277946530	19070	19070	19070	19070	0
589	20241219	095100	277946530	19070	19070	19070	19070	11
590	20241219	095000	277736760	19070	19090	19090	19070	158
591	20241219	094900	274720950	19090	19090	19090	19090	13
592	20241219	094800	274472780	19100	19100	19100	19100	101
593	20241219	094700	272543680	19110	19110	19110	19110	102
594	20241219	094600	270594460	19110	19120	19120	19110	54
595	20241219	094500	269562000	19110	19110	19110	19110	15
596	20241219	094400	269275350	19130	19120	19180	19120	715
597	20241219	094300	255596200	19120	19110	19120	19110	5
598	20241219	094200	255500620	19110	19110	19110	19110	9
599	20241219	094100	255328630	19110	19100	19180	19100	21
600	20241219	094000	254927290	19100	19110	19120	19100	23
601	20241219	093900	254487580	19110	19110	19110	19100	567
602	20241219	093800	243652750	19110	19110	19110	19110	65
603	20241219	093700	242410600	19120	19120	19120	19110	49
604	20241219	093600	241473760	19120	19130	19130	19120	18
605	20241219	093500	241129430	19130	19120	19140	19120	70
606	20241219	093400	239789770	19120	19060	19120	19060	293
607	20241219	093300	234195090	19060	19040	19100	19040	221
608	20241219	093200	229976410	19050	19050	19050	19050	237
609	20241219	093100	225461560	19040	19090	19090	19040	429
610	20241219	093000	217283470	19100	19110	19110	19100	53
611	20241219	092900	216271130	19100	19090	19100	19090	159
612	20241219	092800	213234260	19100	19100	19100	19100	248
613	20241219	092700	208497460	19090	19090	19090	19090	4
614	20241219	092600	208421100	19090	19080	19090	19080	5
615	20241219	092500	208325670	19080	19080	19080	19080	43
616	20241219	092400	207505230	19080	19080	19080	19080	2
617	20241219	092300	207467070	19100	19120	19140	19100	654
618	20241219	092200	194958780	19120	19070	19120	19070	674
619	20241219	092100	182094240	19050	19080	19080	19050	71
620	20241219	092000	180740200	19070	19050	19070	19050	249
621	20241219	091900	175992110	19030	19120	19120	19020	899
622	20241219	091800	158858070	19110	19020	19110	19020	641
623	20241219	091700	146654830	19020	19010	19020	19010	4
624	20241219	091600	146578760	19000	19010	19010	19000	3
625	20241219	091500	146521750	19050	19010	19050	19000	122
626	20241219	091400	144202560	19020	19020	19020	19020	0
627	20241219	091300	144202560	19020	19000	19020	18990	486
628	20241219	091200	134967110	19000	19000	19020	19000	119
629	20241219	091100	132704520	19010	18980	19010	18980	69
630	20241219	091000	131393310	18970	18930	18970	18920	780
631	20241219	090900	116630040	18920	18910	18920	18910	22
632	20241219	090800	116213830	18910	18950	18950	18890	741
633	20241219	090700	102197590	18910	18910	18910	18910	3
634	20241219	090600	102140860	18900	18910	18910	18900	350
635	20241219	090500	95525500	18900	18910	18910	18860	501
636	20241219	090400	86066260	18910	18830	18910	18830	736
637	20241219	090300	72206740	18830	18950	18950	18820	192
638	20241219	090200	68585780	18940	18780	18940	18770	113
639	20241219	090100	66454420	18770	18920	18920	18750	1892
640	20241219	090000	30872790	18920	19130	19130	18920	1618