KissMeData/054950/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193900	508929650	19240	19240	19240	19240	995
3	20241223	193800	508929650	19240	19240	19240	19240	0
4	20241223	193700	508929650	19240	19240	19240	19240	0
5	20241223	193600	508929650	19240	19240	19240	19240	0
6	20241223	193500	508929650	19240	19240	19240	19240	0
7	20241223	193400	508929650	19240	19240	19240	19240	0
8	20241223	193300	508929650	19240	19240	19240	19240	0
9	20241223	193200	508929650	19240	19240	19240	19240	0
10	20241223	193100	508929650	19240	19240	19240	19240	0
11	20241223	193000	508929650	19240	19240	19240	19240	0
12	20241223	192900	508929650	19240	19240	19240	19240	0
13	20241223	192800	508929650	19240	19240	19240	19240	0
14	20241223	192700	508929650	19240	19240	19240	19240	0
15	20241223	192600	508929650	19240	19240	19240	19240	0
16	20241223	192500	508929650	19240	19240	19240	19240	0
17	20241223	192400	508929650	19240	19240	19240	19240	0
18	20241223	192300	508929650	19240	19240	19240	19240	0
19	20241223	192200	508929650	19240	19240	19240	19240	0
20	20241223	192100	508929650	19240	19240	19240	19240	0
21	20241223	192000	508929650	19240	19240	19240	19240	0
22	20241223	191900	508929650	19240	19240	19240	19240	0
23	20241223	191800	508929650	19240	19240	19240	19240	0
24	20241223	191700	508929650	19240	19240	19240	19240	0
25	20241223	191600	508929650	19240	19240	19240	19240	0
26	20241223	191500	508929650	19240	19240	19240	19240	0
27	20241223	191400	508929650	19240	19240	19240	19240	0
28	20241223	191300	508929650	19240	19240	19240	19240	0
29	20241223	191200	508929650	19240	19240	19240	19240	0
30	20241223	191100	508929650	19240	19240	19240	19240	0
31	20241223	191000	508929650	19240	19240	19240	19240	0
32	20241223	190900	508929650	19240	19240	19240	19240	995
33	20241223	190800	508929650	19240	19240	19240	19240	0
34	20241223	190700	508929650	19240	19240	19240	19240	0
35	20241223	190600	508929650	19240	19240	19240	19240	0
36	20241223	190500	508929650	19240	19240	19240	19240	0
37	20241223	190400	508929650	19240	19240	19240	19240	0
38	20241223	190300	508929650	19240	19240	19240	19240	0
39	20241223	190200	508929650	19240	19240	19240	19240	0
40	20241223	190100	508929650	19240	19240	19240	19240	0
41	20241223	190000	508929650	19240	19240	19240	19240	0
42	20241223	185900	508929650	19240	19240	19240	19240	0
43	20241223	185800	508929650	19240	19240	19240	19240	0
44	20241223	185700	508929650	19240	19240	19240	19240	0
45	20241223	185600	508929650	19240	19240	19240	19240	0
46	20241223	185500	508929650	19240	19240	19240	19240	0
47	20241223	185400	508929650	19240	19240	19240	19240	0
48	20241223	185300	508929650	19240	19240	19240	19240	0
49	20241223	185200	508929650	19240	19240	19240	19240	0
50	20241223	185100	508929650	19240	19240	19240	19240	0
51	20241223	185000	508929650	19240	19240	19240	19240	0
52	20241223	184900	508929650	19240	19240	19240	19240	0
53	20241223	184800	508929650	19240	19240	19240	19240	0
54	20241223	184700	508929650	19240	19240	19240	19240	0
55	20241223	184600	508929650	19240	19240	19240	19240	0
56	20241223	184500	508929650	19240	19240	19240	19240	0
57	20241223	184400	508929650	19240	19240	19240	19240	0
58	20241223	184300	508929650	19240	19240	19240	19240	0
59	20241223	184200	508929650	19240	19240	19240	19240	0
60	20241223	184100	508929650	19240	19240	19240	19240	0
61	20241223	184000	508929650	19240	19240	19240	19240	0
62	20241223	183900	508929650	19240	19240	19240	19240	995
63	20241223	183800	508929650	19240	19240	19240	19240	0
64	20241223	183700	508929650	19240	19240	19240	19240	0
65	20241223	183600	508929650	19240	19240	19240	19240	0
66	20241223	183500	508929650	19240	19240	19240	19240	0
67	20241223	183400	508929650	19240	19240	19240	19240	0
68	20241223	183300	508929650	19240	19240	19240	19240	0
69	20241223	183200	508929650	19240	19240	19240	19240	0
70	20241223	183100	508929650	19240	19240	19240	19240	0
71	20241223	183000	508929650	19240	19240	19240	19240	0
72	20241223	182900	508929650	19240	19240	19240	19240	0
73	20241223	182800	508929650	19240	19240	19240	19240	0
74	20241223	182700	508929650	19240	19240	19240	19240	0
75	20241223	182600	508929650	19240	19240	19240	19240	0
76	20241223	182500	508929650	19240	19240	19240	19240	0
77	20241223	182400	508929650	19240	19240	19240	19240	0
78	20241223	182300	508929650	19240	19240	19240	19240	0
79	20241223	182200	508929650	19240	19240	19240	19240	0
80	20241223	182100	508929650	19240	19240	19240	19240	0
81	20241223	182000	508929650	19240	19240	19240	19240	0
82	20241223	181900	508929650	19240	19240	19240	19240	0
83	20241223	181800	508929650	19240	19240	19240	19240	0
84	20241223	181700	508929650	19240	19240	19240	19240	0
85	20241223	181600	508929650	19240	19240	19240	19240	0
86	20241223	181500	508929650	19240	19240	19240	19240	0
87	20241223	181400	508929650	19240	19240	19240	19240	0
88	20241223	181300	508929650	19240	19240	19240	19240	0
89	20241223	181200	508929650	19240	19240	19240	19240	0
90	20241223	181100	508929650	19240	19240	19240	19240	0
91	20241223	181000	508929650	19240	19240	19240	19240	0
92	20241223	180900	508929650	19240	19240	19240	19240	995
93	20241223	180800	508929650	19240	19240	19240	19240	0
94	20241223	180700	508929650	19240	19240	19240	19240	0
95	20241223	180600	508929650	19240	19240	19240	19240	0
96	20241223	180500	508929650	19240	19240	19240	19240	0
97	20241223	180400	508929650	19240	19240	19240	19240	0
98	20241223	180300	508929650	19240	19240	19240	19240	0
99	20241223	180200	508929650	19240	19240	19240	19240	0
100	20241223	180100	508929650	19240	19240	19240	19240	0
101	20241223	180000	508929650	19240	19240	19240	19240	0
102	20241223	175900	508929650	19240	19240	19240	19240	0
103	20241223	175800	508929650	19240	19240	19240	19240	0
104	20241223	175700	508929650	19240	19240	19240	19240	0
105	20241223	175600	508929650	19240	19240	19240	19240	0
106	20241223	175500	508929650	19240	19240	19240	19240	0
107	20241223	175400	508929650	19240	19240	19240	19240	0
108	20241223	175300	508929650	19240	19240	19240	19240	0
109	20241223	175200	508929650	19240	19240	19240	19240	0
110	20241223	175100	508929650	19240	19240	19240	19240	0
111	20241223	175000	508929650	19240	19240	19240	19240	0
112	20241223	174900	508929650	19240	19240	19240	19240	0
113	20241223	174800	508929650	19240	19240	19240	19240	0
114	20241223	174700	508929650	19240	19240	19240	19240	0
115	20241223	174600	508929650	19240	19240	19240	19240	0
116	20241223	174500	508929650	19240	19240	19240	19240	0
117	20241223	174400	508929650	19240	19240	19240	19240	0
118	20241223	174300	508929650	19240	19240	19240	19240	0
119	20241223	174200	508929650	19240	19240	19240	19240	0
120	20241223	174100	508929650	19240	19240	19240	19240	0
121	20241223	174000	508929650	19240	19240	19240	19240	0
122	20241223	173900	508929650	19240	19240	19240	19240	995
123	20241223	173800	508929650	19240	19240	19240	19240	0
124	20241223	173700	508929650	19240	19240	19240	19240	0
125	20241223	173600	508929650	19240	19240	19240	19240	0
126	20241223	173500	508929650	19240	19240	19240	19240	0
127	20241223	173400	508929650	19240	19240	19240	19240	0
128	20241223	173300	508929650	19240	19240	19240	19240	0
129	20241223	173200	508929650	19240	19240	19240	19240	0
130	20241223	173100	508929650	19240	19240	19240	19240	0
131	20241223	173000	508929650	19240	19240	19240	19240	0
132	20241223	172900	508929650	19240	19240	19240	19240	0
133	20241223	172800	508929650	19240	19240	19240	19240	0
134	20241223	172700	508929650	19240	19240	19240	19240	0
135	20241223	172600	508929650	19240	19240	19240	19240	0
136	20241223	172500	508929650	19240	19240	19240	19240	0
137	20241223	172400	508929650	19240	19240	19240	19240	0
138	20241223	172300	508929650	19240	19240	19240	19240	0
139	20241223	172200	508929650	19240	19240	19240	19240	0
140	20241223	172100	508929650	19240	19240	19240	19240	0
141	20241223	172000	508929650	19240	19240	19240	19240	0
142	20241223	171900	508929650	19240	19240	19240	19240	0
143	20241223	171800	508929650	19240	19240	19240	19240	0
144	20241223	171700	508929650	19240	19240	19240	19240	0
145	20241223	171600	508929650	19240	19240	19240	19240	0
146	20241223	171500	508929650	19240	19240	19240	19240	0
147	20241223	171400	508929650	19240	19240	19240	19240	0
148	20241223	171300	508929650	19240	19240	19240	19240	0
149	20241223	171200	508929650	19240	19240	19240	19240	0
150	20241223	171100	508929650	19240	19240	19240	19240	0
151	20241223	171000	508929650	19240	19240	19240	19240	0
152	20241223	170900	508929650	19240	19240	19240	19240	995
153	20241223	170800	508929650	19240	19240	19240	19240	0
154	20241223	170700	508929650	19240	19240	19240	19240	0
155	20241223	170600	508929650	19240	19240	19240	19240	0
156	20241223	170500	508929650	19240	19240	19240	19240	0
157	20241223	170400	508929650	19240	19240	19240	19240	0
158	20241223	170300	508929650	19240	19240	19240	19240	0
159	20241223	170200	508929650	19240	19240	19240	19240	0
160	20241223	170100	508929650	19240	19240	19240	19240	0
161	20241223	170000	508929650	19240	19240	19240	19240	0
162	20241223	165900	508929650	19240	19240	19240	19240	0
163	20241223	165800	508929650	19240	19240	19240	19240	0
164	20241223	165700	508929650	19240	19240	19240	19240	0
165	20241223	165600	508929650	19240	19240	19240	19240	0
166	20241223	165500	508929650	19240	19240	19240	19240	0
167	20241223	165400	508929650	19240	19240	19240	19240	0
168	20241223	165300	508929650	19240	19240	19240	19240	0
169	20241223	165200	508929650	19240	19240	19240	19240	0
170	20241223	165100	508929650	19240	19240	19240	19240	0
171	20241223	165000	508929650	19240	19240	19240	19240	0
172	20241223	164900	508929650	19240	19240	19240	19240	0
173	20241223	164800	508929650	19240	19240	19240	19240	0
174	20241223	164700	508929650	19240	19240	19240	19240	0
175	20241223	164600	508929650	19240	19240	19240	19240	0
176	20241223	164500	508929650	19240	19240	19240	19240	0
177	20241223	164400	508929650	19240	19240	19240	19240	0
178	20241223	164300	508929650	19240	19240	19240	19240	0
179	20241223	164200	508929650	19240	19240	19240	19240	0
180	20241223	164100	508929650	19240	19240	19240	19240	0
181	20241223	164000	508929650	19240	19240	19240	19240	0
182	20241223	163900	508929650	19240	19240	19240	19240	995
183	20241223	163800	508929650	19240	19240	19240	19240	0
184	20241223	163700	508929650	19240	19240	19240	19240	0
185	20241223	163600	508929650	19240	19240	19240	19240	0
186	20241223	163500	508929650	19240	19240	19240	19240	0
187	20241223	163400	508929650	19240	19240	19240	19240	0
188	20241223	163300	508929650	19240	19240	19240	19240	0
189	20241223	163200	508929650	19240	19240	19240	19240	0
190	20241223	163100	508929650	19240	19240	19240	19240	0
191	20241223	163000	508929650	19240	19240	19240	19240	0
192	20241223	162900	508929650	19240	19240	19240	19240	0
193	20241223	162800	508929650	19240	19240	19240	19240	0
194	20241223	162700	508929650	19240	19240	19240	19240	0
195	20241223	162600	508929650	19240	19240	19240	19240	0
196	20241223	162500	508929650	19240	19240	19240	19240	0
197	20241223	162400	508929650	19240	19240	19240	19240	0
198	20241223	162300	508929650	19240	19240	19240	19240	0
199	20241223	162200	508929650	19240	19240	19240	19240	0
200	20241223	162100	508929650	19240	19240	19240	19240	0
201	20241223	162000	508929650	19240	19240	19240	19240	0
202	20241223	161900	508929650	19240	19240	19240	19240	0
203	20241223	161800	508929650	19240	19240	19240	19240	0
204	20241223	161700	508929650	19240	19240	19240	19240	0
205	20241223	161600	508929650	19240	19240	19240	19240	0
206	20241223	161500	508929650	19240	19240	19240	19240	0
207	20241223	161400	508929650	19240	19240	19240	19240	0
208	20241223	161300	508929650	19240	19240	19240	19240	0
209	20241223	161200	508929650	19240	19240	19240	19240	0
210	20241223	161100	508929650	19240	19240	19240	19240	0
211	20241223	161000	508929650	19240	19240	19240	19240	0
212	20241223	160900	508929650	19240	19240	19240	19240	995
213	20241223	160800	508929650	19240	19240	19240	19240	0
214	20241223	160700	508929650	19240	19240	19240	19240	0
215	20241223	160600	508929650	19240	19240	19240	19240	0
216	20241223	160500	508929650	19240	19240	19240	19240	0
217	20241223	160400	508929650	19240	19240	19240	19240	0
218	20241223	160300	508929650	19240	19240	19240	19240	0
219	20241223	160200	508929650	19240	19240	19240	19240	0
220	20241223	160100	508929650	19240	19240	19240	19240	0
221	20241223	160000	508929650	19240	19240	19240	19240	0
222	20241223	155900	508929650	19240	19240	19240	19240	0
223	20241223	155800	508929650	19240	19240	19240	19240	0
224	20241223	155700	508929650	19240	19240	19240	19240	0
225	20241223	155600	508929650	19240	19240	19240	19240	0
226	20241223	155500	508929650	19240	19240	19240	19240	0
227	20241223	155400	508929650	19240	19240	19240	19240	0
228	20241223	155300	508929650	19240	19240	19240	19240	0
229	20241223	155200	508929650	19240	19240	19240	19240	0
230	20241223	155100	508929650	19240	19240	19240	19240	0
231	20241223	155000	508929650	19240	19240	19240	19240	0
232	20241223	154900	508929650	19240	19240	19240	19240	0
233	20241223	154800	508929650	19240	19240	19240	19240	0
234	20241223	154700	508929650	19240	19240	19240	19240	0
235	20241223	154600	508929650	19240	19240	19240	19240	0
236	20241223	154500	508929650	19240	19240	19240	19240	0
237	20241223	154400	508929650	19240	19240	19240	19240	0
238	20241223	154300	508929650	19240	19240	19240	19240	0
239	20241223	154200	508929650	19240	19240	19240	19240	0
240	20241223	154100	508929650	19240	19240	19240	19240	0
241	20241223	154000	508929650	19240	19240	19240	19240	0
242	20241223	153900	508929650	19240	19240	19240	19240	995
243	20241223	153800	508929650	19240	19240	19240	19240	0
244	20241223	153700	508929650	19240	19240	19240	19240	0
245	20241223	153600	508929650	19240	19240	19240	19240	0
246	20241223	153500	508929650	19240	19240	19240	19240	0
247	20241223	153400	508929650	19240	19240	19240	19240	0
248	20241223	153300	508929650	19240	19240	19240	19240	0
249	20241223	153200	508929650	19240	19240	19240	19240	0
250	20241223	153100	508929650	19240	19240	19240	19240	0
251	20241223	153000	508929650	19240	19240	19240	19240	995
252	20241223	152900	489785850	19250	19250	19250	19250	0
253	20241223	152800	489785850	19250	19250	19250	19250	0
254	20241223	152700	489785850	19250	19250	19250	19250	0
255	20241223	152600	489785850	19250	19250	19250	19250	0
256	20241223	152500	489785850	19250	19250	19250	19250	0
257	20241223	152400	489785850	19250	19250	19250	19250	0
258	20241223	152300	489785850	19250	19250	19250	19250	0
259	20241223	152200	489785850	19250	19250	19250	19250	0
260	20241223	152100	489785850	19250	19250	19250	19250	0
261	20241223	152000	489785850	19250	19250	19250	19250	0
262	20241223	151900	489785850	19250	19250	19250	19130	86
263	20241223	151800	488135370	19250	19260	19260	19250	56
264	20241223	151700	487057110	19260	19200	19260	19200	42
265	20241223	151600	486248790	19260	19200	19260	19200	64
266	20241223	151500	485018430	19200	19200	19200	19200	33
267	20241223	151400	484384830	19190	19190	19190	19190	0
268	20241223	151300	484384830	19190	19200	19200	19190	230
269	20241223	151200	479970540	19200	19200	19200	19200	26
270	20241223	151100	479471340	19200	19200	19200	19200	0
271	20241223	151000	479471340	19200	19200	19200	19200	2
272	20241223	150900	479432940	19200	19200	19200	19200	1
273	20241223	150800	479413740	19190	19190	19190	19190	0
274	20241223	150700	479413740	19190	19210	19210	19190	304
275	20241223	150600	473576690	19220	19250	19250	19210	930
276	20241223	150500	455697950	19260	19260	19260	19250	149
277	20241223	150400	452828230	19270	19270	19270	19270	0
278	20241223	150300	452828230	19270	19270	19270	19270	78
279	20241223	150200	451325170	19270	19270	19270	19270	524
280	20241223	150100	441227690	19270	19260	19270	19260	100
281	20241223	150000	439301550	19260	19260	19260	19260	103
282	20241223	145900	437317770	19240	19240	19240	19240	6
283	20241223	145800	437202330	19260	19260	19260	19260	7
284	20241223	145700	437067510	19240	19240	19240	19240	0
285	20241223	145600	437067510	19240	19240	19240	19240	26
286	20241223	145500	436567270	19260	19260	19260	19260	0
287	20241223	145400	436567270	19260	19240	19260	19240	463
288	20241223	145300	427658470	19240	19240	19240	19240	1
289	20241223	145200	427639230	19240	19240	19240	19240	0
290	20241223	145100	427639230	19240	19240	19240	19240	89
291	20241223	145000	425926870	19240	19240	19240	19240	1
292	20241223	144900	425907630	19260	19260	19260	19260	34
293	20241223	144800	425252790	19260	19260	19260	19260	0
294	20241223	144700	425252790	19260	19250	19260	19250	2
295	20241223	144600	425214280	19250	19250	19250	19250	81
296	20241223	144500	423655030	19250	19250	19250	19250	33
297	20241223	144400	423019780	19250	19250	19250	19250	0
298	20241223	144300	423019780	19250	19250	19250	19250	16
299	20241223	144200	422711780	19260	19260	19260	19260	0
300	20241223	144100	422711780	19260	19260	19260	19260	2
301	20241223	144000	422673260	19260	19250	19260	19250	252
302	20241223	143900	417821870	19260	19260	19260	19260	0
303	20241223	143800	417821870	19260	19260	19260	19260	0
304	20241223	143700	417821870	19260	19270	19270	19260	19
305	20241223	143600	417455920	19270	19260	19270	19260	154
306	20241223	143500	414489840	19270	19270	19270	19270	69
307	20241223	143400	413160210	19280	19280	19280	19280	0
308	20241223	143300	413160210	19280	19280	19280	19280	30
309	20241223	143200	412581810	19280	19280	19280	19280	42
310	20241223	143100	411772050	19280	19280	19280	19280	0
311	20241223	143000	411772050	19280	19280	19280	19280	6
312	20241223	142900	411656370	19270	19270	19270	19270	372
313	20241223	142800	404487930	19260	19260	19260	19260	236
314	20241223	142700	399942570	19260	19260	19260	19260	28
315	20241223	142600	399403290	19250	19250	19250	19250	0
316	20241223	142500	399403290	19250	19250	19250	19250	0
317	20241223	142400	399403290	19250	19260	19260	19250	36
318	20241223	142300	398710010	19250	19250	19250	19250	0
319	20241223	142200	398710010	19250	19250	19250	19250	0
320	20241223	142100	398710010	19250	19250	19250	19250	1
321	20241223	142000	398690760	19260	19260	19260	19260	42
322	20241223	141900	397881840	19250	19250	19250	19250	80
323	20241223	141800	396341840	19240	19240	19240	19240	0
324	20241223	141700	396341840	19240	19240	19240	19240	5
325	20241223	141600	396245640	19230	19230	19230	19230	0
326	20241223	141500	396245640	19230	19230	19230	19230	10
327	20241223	141400	396053340	19240	19240	19240	19240	0
328	20241223	141300	396053340	19240	19240	19240	19240	0
329	20241223	141200	396053340	19240	19240	19240	19240	30
330	20241223	141100	395476140	19250	19250	19250	19250	1
331	20241223	141000	395456890	19250	19250	19250	19250	0
332	20241223	140900	395456890	19250	19240	19250	19240	127
333	20241223	140800	393013060	19240	19230	19240	19230	77
334	20241223	140700	391532100	19240	19240	19240	19240	0
335	20241223	140600	391532100	19240	19240	19240	19240	0
336	20241223	140500	391532100	19240	19240	19240	19240	0
337	20241223	140400	391532100	19240	19240	19240	19240	16
338	20241223	140300	391224260	19230	19240	19240	19230	63
339	20241223	140200	390012420	19240	19240	19250	19240	159
340	20241223	140100	386952910	19260	19260	19260	19260	0
341	20241223	140000	386952910	19260	19260	19260	19260	5
342	20241223	135900	386856610	19260	19260	19260	19260	2
343	20241223	135800	386818090	19260	19260	19260	19260	0
344	20241223	135700	386818090	19260	19250	19260	19250	39
345	20241223	135600	386067290	19250	19250	19250	19250	0
346	20241223	135500	386067290	19250	19250	19250	19250	1
347	20241223	135400	386048040	19250	19250	19250	19250	0
348	20241223	135300	386048040	19250	19250	19250	19250	44
349	20241223	135200	385201040	19250	19250	19250	19250	1
350	20241223	135100	385181790	19240	19250	19250	19240	73
351	20241223	135000	383776560	19250	19250	19250	19250	36
352	20241223	134900	383083560	19250	19260	19260	19250	5
353	20241223	134800	382987300	19250	19250	19250	19250	0
354	20241223	134700	382987300	19250	19250	19250	19250	0
355	20241223	134600	382987300	19250	19250	19250	19250	0
356	20241223	134500	382987300	19250	19250	19250	19250	120
357	20241223	134400	380677300	19250	19250	19250	19250	20
358	20241223	134300	380292300	19240	19240	19240	19240	1
359	20241223	134200	380273060	19250	19250	19250	19250	11
360	20241223	134100	380061310	19250	19250	19250	19250	2
361	20241223	134000	380022810	19250	19250	19250	19250	48
362	20241223	133900	379098810	19260	19260	19260	19260	50
363	20241223	133800	378135810	19250	19260	19260	19250	438
364	20241223	133700	369702370	19260	19250	19260	19250	3
365	20241223	133600	369644610	19250	19250	19250	19250	1
366	20241223	133500	369625360	19260	19260	19260	19260	0
367	20241223	133400	369625360	19260	19260	19260	19260	0
368	20241223	133300	369625360	19260	19240	19260	19240	99
369	20241223	133200	367719370	19230	19230	19230	19230	0
370	20241223	133100	367719370	19230	19230	19230	19230	10
371	20241223	133000	367527070	19240	19240	19240	19240	0
372	20241223	132900	367527070	19240	19250	19250	19240	342
373	20241223	132800	360945050	19260	19260	19260	19260	110
374	20241223	132700	358826450	19260	19270	19270	19260	32
375	20241223	132600	358209820	19260	19260	19260	19260	37
376	20241223	132500	357497200	19250	19220	19260	19220	985
377	20241223	132400	338546050	19220	19200	19220	19200	654
378	20241223	132300	325985670	19190	19180	19190	19180	345
379	20241223	132200	319366980	19180	19180	19180	19180	0
380	20241223	132100	319366980	19180	19180	19180	19180	10
381	20241223	132000	319175180	19170	19160	19170	19160	44
382	20241223	131900	318331710	19160	19150	19160	19150	40
383	20241223	131800	317565320	19140	19140	19140	19140	155
384	20241223	131700	314598620	19140	19140	19140	19140	0
385	20241223	131600	314598620	19140	19140	19140	19140	0
386	20241223	131500	314598620	19140	19140	19140	19140	0
387	20241223	131400	314598620	19140	19140	19140	19140	0
388	20241223	131300	314598620	19140	19140	19140	19140	10
389	20241223	131200	314407220	19140	19140	19140	19140	0
390	20241223	131100	314407220	19140	19140	19140	19140	22
391	20241223	131000	313986140	19140	19150	19150	19140	48
392	20241223	130900	313067010	19150	19150	19150	19150	91
393	20241223	130800	311324360	19160	19160	19160	19160	57
394	20241223	130700	310232240	19160	19160	19160	19160	0
395	20241223	130600	310232240	19160	19170	19170	19160	60
396	20241223	130500	309082140	19160	19160	19170	19160	116
397	20241223	130400	306858560	19160	19160	19160	19160	72
398	20241223	130300	305479040	19150	19150	19150	19140	237
399	20241223	130200	300941060	19150	19150	19150	19150	0
400	20241223	130100	300941060	19150	19150	19150	19150	0
401	20241223	130000	300941060	19150	19150	19150	19150	0
402	20241223	125900	300941060	19150	19150	19150	19150	6
403	20241223	125800	300826160	19150	19150	19150	19150	0
404	20241223	125700	300826160	19150	19150	19150	19150	0
405	20241223	125600	300826160	19150	19150	19150	19150	0
406	20241223	125500	300826160	19150	19140	19150	19130	88
407	20241223	125400	299141740	19140	19140	19140	19140	0
408	20241223	125300	299141740	19140	19140	19140	19140	70
409	20241223	125200	297801940	19150	19150	19150	19150	0
410	20241223	125100	297801940	19150	19150	19150	19150	0
411	20241223	125000	297801940	19150	19150	19150	19150	0
412	20241223	124900	297801940	19150	19150	19150	19150	0
413	20241223	124800	297801940	19150	19150	19150	19150	114
414	20241223	124700	295618840	19140	19140	19140	19140	33
415	20241223	124600	294987220	19140	19140	19140	19140	0
416	20241223	124500	294987220	19140	19140	19140	19140	1
417	20241223	124400	294968080	19140	19140	19140	19140	1
418	20241223	124300	294948940	19140	19140	19140	19140	2
419	20241223	124200	294910660	19140	19140	19140	19140	0
420	20241223	124100	294910660	19140	19140	19140	19140	0
421	20241223	124000	294910660	19140	19140	19140	19140	0
422	20241223	123900	294910660	19140	19140	19140	19140	10
423	20241223	123800	294719260	19140	19140	19140	19140	0
424	20241223	123700	294719260	19140	19140	19140	19140	0
425	20241223	123600	294719260	19140	19140	19140	19140	3
426	20241223	123500	294661840	19140	19140	19140	19140	0
427	20241223	123400	294661840	19140	19140	19140	19140	0
428	20241223	123300	294661840	19140	19140	19140	19140	0
429	20241223	123200	294661840	19140	19140	19140	19140	72
430	20241223	123100	293283760	19150	19150	19150	19150	0
431	20241223	123000	293283760	19150	19160	19160	19150	107
432	20241223	122900	291234690	19160	19160	19160	19160	1
433	20241223	122800	291215530	19160	19160	19160	19160	10
434	20241223	122700	291023930	19160	19160	19160	19160	8
435	20241223	122600	290870650	19150	19150	19150	19150	0
436	20241223	122500	290870650	19150	19150	19150	19150	0
437	20241223	122400	290870650	19150	19150	19150	19150	0
438	20241223	122300	290870650	19150	19160	19160	19150	10
439	20241223	122200	290679130	19150	19150	19150	19150	0
440	20241223	122100	290679130	19150	19150	19150	19150	0
441	20241223	122000	290679130	19150	19150	19150	19150	0
442	20241223	121900	290679130	19150	19150	19150	19150	0
443	20241223	121800	290679130	19150	19150	19150	19150	0
444	20241223	121700	290679130	19150	19150	19150	19150	0
445	20241223	121600	290679130	19150	19150	19150	19150	0
446	20241223	121500	290679130	19150	19150	19150	19150	1
447	20241223	121400	290659980	19150	19150	19150	19150	3
448	20241223	121300	290602530	19150	19170	19170	19150	25
449	20241223	121200	290123410	19170	19170	19170	19170	0
450	20241223	121100	290123410	19170	19170	19170	19170	4
451	20241223	121000	290046730	19170	19180	19180	19170	6
452	20241223	120900	289931700	19180	19180	19180	19180	12
453	20241223	120800	289701540	19190	19190	19190	19190	0
454	20241223	120700	289701540	19190	19190	19190	19190	0
455	20241223	120600	289701540	19190	19190	19190	19190	0
456	20241223	120500	289701540	19190	19190	19190	19190	0
457	20241223	120400	289701540	19190	19190	19190	19190	0
458	20241223	120300	289701540	19190	19180	19190	19180	41
459	20241223	120200	288915000	19180	19180	19180	19180	0
460	20241223	120100	288915000	19180	19180	19180	19180	0
461	20241223	120000	288915000	19180	19170	19180	19170	91
462	20241223	115900	287170430	19170	19170	19170	19170	0
463	20241223	115800	287170430	19170	19160	19170	19160	63
464	20241223	115700	285963310	19140	19140	19140	19140	0
465	20241223	115600	285963310	19140	19140	19140	19140	0
466	20241223	115500	285963310	19140	19140	19140	19140	1
467	20241223	115400	285944170	19160	19160	19160	19160	0
468	20241223	115300	285944170	19160	19160	19160	19160	5
469	20241223	115200	285848370	19160	19150	19160	19150	55
470	20241223	115100	284794930	19150	19150	19150	19150	126
471	20241223	115000	282382030	19150	19150	19150	19150	1
472	20241223	114900	282362880	19150	19150	19150	19150	0
473	20241223	114800	282362880	19150	19150	19150	19150	1
474	20241223	114700	282343730	19150	19150	19150	19150	0
475	20241223	114600	282343730	19150	19150	19150	19150	44
476	20241223	114500	281501130	19160	19160	19160	19160	0
477	20241223	114400	281501130	19160	19160	19160	19160	13
478	20241223	114300	281252050	19170	19170	19170	19170	0
479	20241223	114200	281252050	19170	19170	19170	19170	20
480	20241223	114100	280868650	19160	19160	19160	19160	0
481	20241223	114000	280868650	19160	19160	19160	19160	16
482	20241223	113900	280562090	19170	19170	19170	19170	1
483	20241223	113800	280542920	19180	19180	19180	19180	0
484	20241223	113700	280542920	19180	19180	19180	19180	0
485	20241223	113600	280542920	19180	19180	19180	19180	0
486	20241223	113500	280542920	19180	19180	19180	19180	34
487	20241223	113400	279890800	19190	19190	19190	19190	0
488	20241223	113300	279890800	19190	19190	19190	19190	1
489	20241223	113200	279871610	19180	19180	19180	19180	27
490	20241223	113100	279353750	19180	19180	19180	19180	65
491	20241223	113000	278107050	19160	19160	19160	19160	102
492	20241223	112900	276152730	19160	19160	19160	19160	18
493	20241223	112800	275807850	19160	19160	19160	19160	0
494	20241223	112700	275807850	19160	19160	19160	19160	13
495	20241223	112600	275558770	19160	19160	19160	19160	2
496	20241223	112500	275520450	19150	19150	19150	19150	0
497	20241223	112400	275520450	19150	19150	19150	19150	0
498	20241223	112300	275520450	19150	19150	19150	19150	55
499	20241223	112200	274467200	19140	19140	19140	19140	0
500	20241223	112100	274467200	19140	19160	19160	19140	313
501	20241223	112000	268471040	19190	19190	19190	19190	0
502	20241223	111900	268471040	19190	19190	19190	19190	0
503	20241223	111800	268471040	19190	19190	19190	19190	3
504	20241223	111700	268413470	19190	19190	19190	19190	0
505	20241223	111600	268413470	19190	19190	19190	19190	2
506	20241223	111500	268375090	19180	19180	19180	19180	0
507	20241223	111400	268375090	19180	19180	19180	19180	0
508	20241223	111300	268375090	19180	19180	19180	19180	26
509	20241223	111200	267876410	19180	19180	19180	19180	4
510	20241223	111100	267799690	19180	19180	19180	19180	0
511	20241223	111000	267799690	19180	19180	19180	19180	53
512	20241223	110900	266783150	19170	19170	19170	19170	0
513	20241223	110800	266783150	19170	19170	19170	19170	0
514	20241223	110700	266783150	19170	19170	19180	19170	36
515	20241223	110600	266093020	19140	19140	19140	19140	0
516	20241223	110500	266093020	19140	19140	19140	19140	35
517	20241223	110400	265423120	19160	19160	19160	19160	0
518	20241223	110300	265423120	19160	19160	19160	19160	55
519	20241223	110200	264369320	19160	19160	19160	19160	101
520	20241223	110100	262434160	19160	19160	19160	19160	0
521	20241223	110000	262434160	19160	19180	19180	19160	103
522	20241223	105900	260460060	19160	19190	19190	19160	313
523	20241223	105800	254458670	19190	19190	19190	19190	0
524	20241223	105700	254458670	19190	19190	19190	19190	18
525	20241223	105600	254113250	19200	19200	19200	19200	5
526	20241223	105500	254017250	19200	19200	19200	19200	0
527	20241223	105400	254017250	19200	19190	19200	19180	186
528	20241223	105300	250446660	19190	19190	19190	19190	150
529	20241223	105200	247568160	19180	19180	19180	19180	10
530	20241223	105100	247376360	19180	19180	19180	19180	54
531	20241223	105000	246340640	19180	19180	19180	19180	0
532	20241223	104900	246340640	19180	19170	19180	19170	69
533	20241223	104800	245017240	19170	19150	19170	19150	101
534	20241223	104700	243082220	19150	19140	19150	19140	149
535	20241223	104600	240229810	19140	19130	19140	19130	45
536	20241223	104500	239368560	19130	19130	19130	19130	309
537	20241223	104400	233457390	19130	19120	19130	19120	229
538	20241223	104300	229078620	19090	19090	19090	19090	50
539	20241223	104200	228124120	19110	19090	19110	19090	107
540	20241223	104100	226079870	19090	19090	19090	19090	0
541	20241223	104000	226079870	19090	19060	19090	19060	401
542	20241223	103900	218428900	19070	19080	19080	19070	14
543	20241223	103800	218161840	19090	19090	19090	19090	6
544	20241223	103700	218047300	19090	19090	19090	19090	0
545	20241223	103600	218047300	19090	19090	19090	19090	66
546	20241223	103500	216787360	19070	19070	19070	19070	1
547	20241223	103400	216768290	19070	19070	19070	19070	0
548	20241223	103300	216768290	19070	19070	19070	19070	0
549	20241223	103200	216768290	19070	19090	19100	19070	600
550	20241223	103100	205316100	19080	19080	19080	19080	58
551	20241223	103000	204209460	19080	19050	19080	19050	60
552	20241223	102900	203064720	19030	19030	19030	19030	211
553	20241223	102800	199049390	19030	19050	19050	19010	708
554	20241223	102700	185574110	19080	19070	19080	19070	332
555	20241223	102600	179242790	19050	19010	19050	19010	155
556	20241223	102500	176293140	19000	18980	19000	18980	733
557	20241223	102400	162373780	18960	18960	18960	18960	65
558	20241223	102300	161141380	18960	18960	18960	18960	73
559	20241223	102200	159757300	18970	18970	18970	18970	261
560	20241223	102100	154806130	19000	18990	19000	18990	6
561	20241223	102000	154692140	18970	18970	18970	18970	0
562	20241223	101900	154692140	18970	18980	18980	18970	500
563	20241223	101800	145204920	19010	19010	19010	19010	0
564	20241223	101700	145204920	19010	19010	19010	19010	0
565	20241223	101600	145204920	19010	19010	19010	19010	0
566	20241223	101500	145204920	19010	19010	19010	19010	50
567	20241223	101400	144254420	19010	19010	19010	19010	0
568	20241223	101300	144254420	19010	19000	19010	19000	3
569	20241223	101200	144197400	19020	19020	19020	19020	0
570	20241223	101100	144197400	19020	19020	19020	19020	0
571	20241223	101000	144197400	19020	19020	19020	19020	0
572	20241223	100900	144197400	19020	19020	19020	19020	200
573	20241223	100800	140393400	19010	18980	19010	18980	253
574	20241223	100700	135589190	18980	18950	18980	18950	511
575	20241223	100600	125897170	18950	18980	18980	18950	701
576	20241223	100500	112607770	18970	18970	18970	18970	0
577	20241223	100400	112607770	18970	18970	18970	18970	0
578	20241223	100300	112607770	18970	18970	18970	18970	0
579	20241223	100200	112607770	18970	18970	18970	18970	0
580	20241223	100100	112607770	18970	18970	18970	18970	28
581	20241223	100000	112076610	18970	18980	18980	18970	300
582	20241223	095900	106384660	18980	18990	18990	18980	331
583	20241223	095800	100101970	18990	18980	18990	18980	65
584	20241223	095700	98868190	18990	18990	18990	18990	9
585	20241223	095600	98697280	18970	18970	18970	18970	1
586	20241223	095500	98678310	18970	18940	18970	18940	14
587	20241223	095400	98413060	18940	18950	18990	18940	88
588	20241223	095300	96746280	18940	18930	18940	18930	2
589	20241223	095200	96708410	18930	18930	18930	18930	0
590	20241223	095100	96708410	18930	18960	18960	18930	12
591	20241223	095000	96480950	18920	18900	18960	18900	130
592	20241223	094900	94019890	18900	18900	18900	18900	7
593	20241223	094800	93887590	18900	18900	18900	18900	6
594	20241223	094700	93774190	18930	18890	18930	18890	817
595	20241223	094600	78329080	18890	18890	18890	18890	26
596	20241223	094500	77837940	18890	18890	18890	18890	9
597	20241223	094400	77667930	18890	18890	18890	18890	15
598	20241223	094300	77384580	18890	18890	18890	18890	8
599	20241223	094200	77233460	18890	18880	18890	18880	5
600	20241223	094100	77139030	18890	18860	18890	18860	157
601	20241223	094000	74174910	18850	18850	18850	18850	1
602	20241223	093900	74156060	18840	18840	18840	18840	1
603	20241223	093800	74137220	18840	18840	18840	18840	14
604	20241223	093700	73873460	18840	18840	18880	18840	23
605	20241223	093600	73439580	18840	18840	18840	18840	7
606	20241223	093500	73307700	18840	18830	18840	18830	5
607	20241223	093400	73213530	18830	18830	18850	18820	974
608	20241223	093300	54862530	18830	18830	18830	18830	2
609	20241223	093200	54824870	18840	18850	18850	18840	102
610	20241223	093100	52902190	18840	18840	18840	18840	187
611	20241223	093000	49379110	18840	18840	18840	18840	8
612	20241223	092900	49228390	18830	18830	18830	18830	0
613	20241223	092800	49228390	18830	18830	18830	18830	1
614	20241223	092700	49209560	18840	18840	18840	18840	40
615	20241223	092600	48455960	18840	18830	18840	18830	122
616	20241223	092500	46157620	18830	18830	18830	18830	0
617	20241223	092400	46157620	18830	18790	18830	18790	16
618	20241223	092300	45856940	18780	18780	18780	18780	0
619	20241223	092200	45856940	18780	18780	18780	18780	11
620	20241223	092100	45650360	18780	18750	18780	18600	248
621	20241223	092000	41018980	18770	18800	18800	18770	175
622	20241223	091900	37732770	18790	18790	18790	18790	0
623	20241223	091800	37732770	18790	18790	18790	18790	0
624	20241223	091700	37732770	18790	18790	18790	18790	113
625	20241223	091600	35609500	18790	18880	18880	18790	728
626	20241223	091500	21896510	18890	18910	18910	18890	12
627	20241223	091400	21669720	18920	18920	18920	18920	2
628	20241223	091300	21631880	18920	18920	18920	18920	0
629	20241223	091200	21631880	18920	18910	18920	18910	123
630	20241223	091100	19305240	18920	18920	18920	18920	12
631	20241223	091000	19078200	18930	18930	18930	18930	300
632	20241223	090900	13399200	18930	18930	18930	18930	1
633	20241223	090800	13380270	18930	18910	18930	18910	48
634	20241223	090700	12472570	19000	19000	19000	19000	12
635	20241223	090600	12244570	18910	18920	19000	18910	246
636	20241223	090500	7590190	19030	18920	19030	18910	132
637	20241223	090400	5092450	19070	19070	19070	19070	1
638	20241223	090300	5073380	18930	19100	19100	18900	7
639	20241223	090200	4940840	18890	18890	18890	18890	1
640	20241223	090100	4921950	18850	18850	18850	18850	0
641	20241223	090000	4921950	18850	18830	19120	18830	261