KissMeData/054950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193900	665944670	19300	19300	19300	19300	308
3	20241224	193800	665944670	19300	19300	19300	19300	0
4	20241224	193700	665944670	19300	19300	19300	19300	0
5	20241224	193600	665944670	19300	19300	19300	19300	0
6	20241224	193500	665944670	19300	19300	19300	19300	0
7	20241224	193400	665944670	19300	19300	19300	19300	0
8	20241224	193300	665944670	19300	19300	19300	19300	0
9	20241224	193200	665944670	19300	19300	19300	19300	0
10	20241224	193100	665944670	19300	19300	19300	19300	0
11	20241224	193000	665944670	19300	19300	19300	19300	0
12	20241224	192900	665944670	19300	19300	19300	19300	0
13	20241224	192800	665944670	19300	19300	19300	19300	0
14	20241224	192700	665944670	19300	19300	19300	19300	0
15	20241224	192600	665944670	19300	19300	19300	19300	0
16	20241224	192500	665944670	19300	19300	19300	19300	0
17	20241224	192400	665944670	19300	19300	19300	19300	0
18	20241224	192300	665944670	19300	19300	19300	19300	0
19	20241224	192200	665944670	19300	19300	19300	19300	0
20	20241224	192100	665944670	19300	19300	19300	19300	0
21	20241224	192000	665944670	19300	19300	19300	19300	0
22	20241224	191900	665944670	19300	19300	19300	19300	0
23	20241224	191800	665944670	19300	19300	19300	19300	0
24	20241224	191700	665944670	19300	19300	19300	19300	0
25	20241224	191600	665944670	19300	19300	19300	19300	0
26	20241224	191500	665944670	19300	19300	19300	19300	0
27	20241224	191400	665944670	19300	19300	19300	19300	0
28	20241224	191300	665944670	19300	19300	19300	19300	0
29	20241224	191200	665944670	19300	19300	19300	19300	0
30	20241224	191100	665944670	19300	19300	19300	19300	0
31	20241224	191000	665944670	19300	19300	19300	19300	0
32	20241224	190900	665944670	19300	19300	19300	19300	308
33	20241224	190800	665944670	19300	19300	19300	19300	0
34	20241224	190700	665944670	19300	19300	19300	19300	0
35	20241224	190600	665944670	19300	19300	19300	19300	0
36	20241224	190500	665944670	19300	19300	19300	19300	0
37	20241224	190400	665944670	19300	19300	19300	19300	0
38	20241224	190300	665944670	19300	19300	19300	19300	0
39	20241224	190200	665944670	19300	19300	19300	19300	0
40	20241224	190100	665944670	19300	19300	19300	19300	0
41	20241224	190000	665944670	19300	19300	19300	19300	0
42	20241224	185900	665944670	19300	19300	19300	19300	0
43	20241224	185800	665944670	19300	19300	19300	19300	0
44	20241224	185700	665944670	19300	19300	19300	19300	0
45	20241224	185600	665944670	19300	19300	19300	19300	0
46	20241224	185500	665944670	19300	19300	19300	19300	0
47	20241224	185400	665944670	19300	19300	19300	19300	0
48	20241224	185300	665944670	19300	19300	19300	19300	0
49	20241224	185200	665944670	19300	19300	19300	19300	0
50	20241224	185100	665944670	19300	19300	19300	19300	0
51	20241224	185000	665944670	19300	19300	19300	19300	0
52	20241224	184900	665944670	19300	19300	19300	19300	0
53	20241224	184800	665944670	19300	19300	19300	19300	0
54	20241224	184700	665944670	19300	19300	19300	19300	0
55	20241224	184600	665944670	19300	19300	19300	19300	0
56	20241224	184500	665944670	19300	19300	19300	19300	0
57	20241224	184400	665944670	19300	19300	19300	19300	0
58	20241224	184300	665944670	19300	19300	19300	19300	0
59	20241224	184200	665944670	19300	19300	19300	19300	0
60	20241224	184100	665944670	19300	19300	19300	19300	0
61	20241224	184000	665944670	19300	19300	19300	19300	0
62	20241224	183900	665944670	19300	19300	19300	19300	308
63	20241224	183800	665944670	19300	19300	19300	19300	0
64	20241224	183700	665944670	19300	19300	19300	19300	0
65	20241224	183600	665944670	19300	19300	19300	19300	0
66	20241224	183500	665944670	19300	19300	19300	19300	0
67	20241224	183400	665944670	19300	19300	19300	19300	0
68	20241224	183300	665944670	19300	19300	19300	19300	0
69	20241224	183200	665944670	19300	19300	19300	19300	0
70	20241224	183100	665944670	19300	19300	19300	19300	0
71	20241224	183000	665944670	19300	19300	19300	19300	0
72	20241224	182900	665944670	19300	19300	19300	19300	0
73	20241224	182800	665944670	19300	19300	19300	19300	0
74	20241224	182700	665944670	19300	19300	19300	19300	0
75	20241224	182600	665944670	19300	19300	19300	19300	0
76	20241224	182500	665944670	19300	19300	19300	19300	0
77	20241224	182400	665944670	19300	19300	19300	19300	0
78	20241224	182300	665944670	19300	19300	19300	19300	0
79	20241224	182200	665944670	19300	19300	19300	19300	0
80	20241224	182100	665944670	19300	19300	19300	19300	0
81	20241224	182000	665944670	19300	19300	19300	19300	0
82	20241224	181900	665944670	19300	19300	19300	19300	0
83	20241224	181800	665944670	19300	19300	19300	19300	0
84	20241224	181700	665944670	19300	19300	19300	19300	0
85	20241224	181600	665944670	19300	19300	19300	19300	0
86	20241224	181500	665944670	19300	19300	19300	19300	0
87	20241224	181400	665944670	19300	19300	19300	19300	0
88	20241224	181300	665944670	19300	19300	19300	19300	0
89	20241224	181200	665944670	19300	19300	19300	19300	0
90	20241224	181100	665944670	19300	19300	19300	19300	0
91	20241224	181000	665944670	19300	19300	19300	19300	0
92	20241224	180900	665944670	19300	19300	19300	19300	308
93	20241224	180800	665944670	19300	19300	19300	19300	0
94	20241224	180700	665944670	19300	19300	19300	19300	0
95	20241224	180600	665944670	19300	19300	19300	19300	0
96	20241224	180500	665944670	19300	19300	19300	19300	0
97	20241224	180400	665944670	19300	19300	19300	19300	0
98	20241224	180300	665944670	19300	19300	19300	19300	0
99	20241224	180200	665944670	19300	19300	19300	19300	0
100	20241224	180100	665944670	19300	19300	19300	19300	0
101	20241224	180000	665944670	19300	19300	19300	19300	0
102	20241224	175900	665944670	19300	19300	19300	19300	0
103	20241224	175800	665944670	19300	19300	19300	19300	0
104	20241224	175700	665944670	19300	19300	19300	19300	0
105	20241224	175600	665944670	19300	19300	19300	19300	0
106	20241224	175500	665944670	19300	19300	19300	19300	0
107	20241224	175400	665944670	19300	19300	19300	19300	0
108	20241224	175300	665944670	19300	19300	19300	19300	0
109	20241224	175200	665944670	19300	19300	19300	19300	0
110	20241224	175100	665944670	19300	19300	19300	19300	0
111	20241224	175000	665944670	19300	19300	19300	19300	0
112	20241224	174900	665944670	19300	19300	19300	19300	0
113	20241224	174800	665944670	19300	19300	19300	19300	0
114	20241224	174700	665944670	19300	19300	19300	19300	0
115	20241224	174600	665944670	19300	19300	19300	19300	0
116	20241224	174500	665944670	19300	19300	19300	19300	0
117	20241224	174400	665944670	19300	19300	19300	19300	0
118	20241224	174300	665944670	19300	19300	19300	19300	0
119	20241224	174200	665944670	19300	19300	19300	19300	0
120	20241224	174100	665944670	19300	19300	19300	19300	0
121	20241224	174000	665944670	19300	19300	19300	19300	0
122	20241224	173900	665944670	19300	19300	19300	19300	308
123	20241224	173800	665944670	19300	19300	19300	19300	0
124	20241224	173700	665944670	19300	19300	19300	19300	0
125	20241224	173600	665944670	19300	19300	19300	19300	0
126	20241224	173500	665944670	19300	19300	19300	19300	0
127	20241224	173400	665944670	19300	19300	19300	19300	0
128	20241224	173300	665944670	19300	19300	19300	19300	0
129	20241224	173200	665944670	19300	19300	19300	19300	0
130	20241224	173100	665944670	19300	19300	19300	19300	0
131	20241224	173000	665944670	19300	19300	19300	19300	0
132	20241224	172900	665944670	19300	19300	19300	19300	0
133	20241224	172800	665944670	19300	19300	19300	19300	0
134	20241224	172700	665944670	19300	19300	19300	19300	0
135	20241224	172600	665944670	19300	19300	19300	19300	0
136	20241224	172500	665944670	19300	19300	19300	19300	0
137	20241224	172400	665944670	19300	19300	19300	19300	0
138	20241224	172300	665944670	19300	19300	19300	19300	0
139	20241224	172200	665944670	19300	19300	19300	19300	0
140	20241224	172100	665944670	19300	19300	19300	19300	0
141	20241224	172000	665944670	19300	19300	19300	19300	0
142	20241224	171900	665944670	19300	19300	19300	19300	0
143	20241224	171800	665944670	19300	19300	19300	19300	0
144	20241224	171700	665944670	19300	19300	19300	19300	0
145	20241224	171600	665944670	19300	19300	19300	19300	0
146	20241224	171500	665944670	19300	19300	19300	19300	0
147	20241224	171400	665944670	19300	19300	19300	19300	0
148	20241224	171300	665944670	19300	19300	19300	19300	0
149	20241224	171200	665944670	19300	19300	19300	19300	0
150	20241224	171100	665944670	19300	19300	19300	19300	0
151	20241224	171000	665944670	19300	19300	19300	19300	0
152	20241224	170900	665944670	19300	19300	19300	19300	308
153	20241224	170800	665944670	19300	19300	19300	19300	0
154	20241224	170700	665944670	19300	19300	19300	19300	0
155	20241224	170600	665944670	19300	19300	19300	19300	0
156	20241224	170500	665944670	19300	19300	19300	19300	0
157	20241224	170400	665944670	19300	19300	19300	19300	0
158	20241224	170300	665944670	19300	19300	19300	19300	0
159	20241224	170200	665944670	19300	19300	19300	19300	0
160	20241224	170100	665944670	19300	19300	19300	19300	0
161	20241224	170000	665944670	19300	19300	19300	19300	0
162	20241224	165900	665944670	19300	19300	19300	19300	0
163	20241224	165800	665944670	19300	19300	19300	19300	0
164	20241224	165700	665944670	19300	19300	19300	19300	0
165	20241224	165600	665944670	19300	19300	19300	19300	0
166	20241224	165500	665944670	19300	19300	19300	19300	0
167	20241224	165400	665944670	19300	19300	19300	19300	0
168	20241224	165300	665944670	19300	19300	19300	19300	0
169	20241224	165200	665944670	19300	19300	19300	19300	0
170	20241224	165100	665944670	19300	19300	19300	19300	0
171	20241224	165000	665944670	19300	19300	19300	19300	0
172	20241224	164900	665944670	19300	19300	19300	19300	0
173	20241224	164800	665944670	19300	19300	19300	19300	0
174	20241224	164700	665944670	19300	19300	19300	19300	0
175	20241224	164600	665944670	19300	19300	19300	19300	0
176	20241224	164500	665944670	19300	19300	19300	19300	0
177	20241224	164400	665944670	19300	19300	19300	19300	0
178	20241224	164300	665944670	19300	19300	19300	19300	0
179	20241224	164200	665944670	19300	19300	19300	19300	0
180	20241224	164100	665944670	19300	19300	19300	19300	0
181	20241224	164000	665944670	19300	19300	19300	19300	0
182	20241224	163900	665944670	19300	19300	19300	19300	308
183	20241224	163800	665944670	19300	19300	19300	19300	0
184	20241224	163700	665944670	19300	19300	19300	19300	0
185	20241224	163600	665944670	19300	19300	19300	19300	0
186	20241224	163500	665944670	19300	19300	19300	19300	0
187	20241224	163400	665944670	19300	19300	19300	19300	0
188	20241224	163300	665944670	19300	19300	19300	19300	0
189	20241224	163200	665944670	19300	19300	19300	19300	0
190	20241224	163100	665944670	19300	19300	19300	19300	0
191	20241224	163000	665944670	19300	19300	19300	19300	0
192	20241224	162900	665944670	19300	19300	19300	19300	0
193	20241224	162800	665944670	19300	19300	19300	19300	0
194	20241224	162700	665944670	19300	19300	19300	19300	0
195	20241224	162600	665944670	19300	19300	19300	19300	0
196	20241224	162500	665944670	19300	19300	19300	19300	0
197	20241224	162400	665944670	19300	19300	19300	19300	0
198	20241224	162300	665944670	19300	19300	19300	19300	0
199	20241224	162200	665944670	19300	19300	19300	19300	0
200	20241224	162100	665944670	19300	19300	19300	19300	0
201	20241224	162000	665944670	19300	19300	19300	19300	0
202	20241224	161900	665944670	19300	19300	19300	19300	0
203	20241224	161800	665944670	19300	19300	19300	19300	0
204	20241224	161700	665944670	19300	19300	19300	19300	0
205	20241224	161600	665944670	19300	19300	19300	19300	0
206	20241224	161500	665944670	19300	19300	19300	19300	0
207	20241224	161400	665944670	19300	19300	19300	19300	0
208	20241224	161300	665944670	19300	19300	19300	19300	0
209	20241224	161200	665944670	19300	19300	19300	19300	0
210	20241224	161100	665944670	19300	19300	19300	19300	0
211	20241224	161000	665944670	19300	19300	19300	19300	0
212	20241224	160900	665944670	19300	19300	19300	19300	308
213	20241224	160800	665944670	19300	19300	19300	19300	0
214	20241224	160700	665944670	19300	19300	19300	19300	0
215	20241224	160600	665944670	19300	19300	19300	19300	0
216	20241224	160500	665944670	19300	19300	19300	19300	0
217	20241224	160400	665944670	19300	19300	19300	19300	0
218	20241224	160300	665944670	19300	19300	19300	19300	0
219	20241224	160200	665944670	19300	19300	19300	19300	0
220	20241224	160100	665944670	19300	19300	19300	19300	0
221	20241224	160000	665944670	19300	19300	19300	19300	0
222	20241224	155900	665944670	19300	19300	19300	19300	0
223	20241224	155800	665944670	19300	19300	19300	19300	0
224	20241224	155700	665944670	19300	19300	19300	19300	0
225	20241224	155600	665944670	19300	19300	19300	19300	0
226	20241224	155500	665944670	19300	19300	19300	19300	0
227	20241224	155400	665944670	19300	19300	19300	19300	0
228	20241224	155300	665944670	19300	19300	19300	19300	0
229	20241224	155200	665944670	19300	19300	19300	19300	0
230	20241224	155100	665944670	19300	19300	19300	19300	0
231	20241224	155000	665944670	19300	19300	19300	19300	0
232	20241224	154900	665944670	19300	19300	19300	19300	0
233	20241224	154800	665944670	19300	19300	19300	19300	0
234	20241224	154700	665944670	19300	19300	19300	19300	0
235	20241224	154600	665944670	19300	19300	19300	19300	0
236	20241224	154500	665944670	19300	19300	19300	19300	0
237	20241224	154400	665944670	19300	19300	19300	19300	0
238	20241224	154300	665944670	19300	19300	19300	19300	0
239	20241224	154200	665944670	19300	19300	19300	19300	0
240	20241224	154100	665944670	19300	19300	19300	19300	0
241	20241224	154000	665944670	19300	19300	19300	19300	0
242	20241224	153900	665944670	19300	19300	19300	19300	308
243	20241224	153800	665944670	19300	19300	19300	19300	0
244	20241224	153700	665944670	19300	19300	19300	19300	0
245	20241224	153600	665944670	19300	19300	19300	19300	0
246	20241224	153500	665944670	19300	19300	19300	19300	0
247	20241224	153400	665944670	19300	19300	19300	19300	0
248	20241224	153300	665944670	19300	19300	19300	19300	0
249	20241224	153200	665944670	19300	19300	19300	19300	0
250	20241224	153100	665944670	19300	19300	19300	19300	0
251	20241224	153000	665944670	19300	19300	19300	19300	308
252	20241224	152900	660000270	19310	19310	19310	19310	0
253	20241224	152800	660000270	19310	19310	19310	19310	0
254	20241224	152700	660000270	19310	19310	19310	19310	0
255	20241224	152600	660000270	19310	19310	19310	19310	0
256	20241224	152500	660000270	19310	19310	19310	19310	0
257	20241224	152400	660000270	19310	19310	19310	19310	0
258	20241224	152300	660000270	19310	19310	19310	19310	0
259	20241224	152200	660000270	19310	19310	19310	19310	0
260	20241224	152100	660000270	19310	19310	19310	19310	0
261	20241224	152000	660000270	19310	19310	19310	19310	0
262	20241224	151900	660000270	19310	19290	19310	19290	109
263	20241224	151800	657895620	19290	19290	19290	19290	0
264	20241224	151700	657895620	19290	19280	19290	19280	357
265	20241224	151600	651012580	19290	19290	19290	19290	1
266	20241224	151500	650993290	19310	19280	19310	19280	126
267	20241224	151400	648563580	19280	19280	19280	19280	1
268	20241224	151300	648544300	19290	19290	19290	19290	0
269	20241224	151200	648544300	19290	19280	19290	19280	68
270	20241224	151100	647233180	19280	19280	19280	19280	8
271	20241224	151000	647078940	19280	19280	19280	19280	50
272	20241224	150900	646114940	19280	19280	19280	19280	0
273	20241224	150800	646114940	19280	19270	19300	19270	14
274	20241224	150700	645844810	19270	19290	19300	19260	264
275	20241224	150600	640758520	19280	19280	19280	19280	0
276	20241224	150500	640758520	19280	19290	19290	19280	4
277	20241224	150400	640681370	19290	19290	19290	19290	0
278	20241224	150300	640681370	19290	19290	19290	19290	11
279	20241224	150200	640469180	19290	19280	19290	19280	2
280	20241224	150100	640430610	19280	19280	19280	19280	0
281	20241224	150000	640430610	19280	19280	19280	19280	0
282	20241224	145900	640430610	19280	19290	19290	19280	2
283	20241224	145800	640392040	19310	19310	19310	19310	0
284	20241224	145700	640392040	19310	19290	19310	19290	16
285	20241224	145600	640083180	19280	19290	19290	19280	5
286	20241224	145500	639986740	19280	19280	19280	19280	0
287	20241224	145400	639986740	19280	19280	19280	19280	1
288	20241224	145300	639967460	19280	19280	19280	19280	0
289	20241224	145200	639967460	19280	19280	19280	19280	0
290	20241224	145100	639967460	19280	19280	19280	19280	1
291	20241224	145000	639948180	19280	19280	19280	19280	5
292	20241224	144900	639851780	19280	19280	19280	19280	0
293	20241224	144800	639851780	19280	19280	19280	19280	1
294	20241224	144700	639832500	19280	19280	19280	19280	2
295	20241224	144600	639793940	19280	19280	19280	19280	6
296	20241224	144500	639678260	19280	19280	19310	19270	74
297	20241224	144400	638250550	19280	19280	19280	19280	32
298	20241224	144300	637633590	19270	19270	19270	19270	0
299	20241224	144200	637633590	19270	19270	19270	19270	1
300	20241224	144100	637614320	19280	19280	19280	19280	0
301	20241224	144000	637614320	19280	19270	19280	19270	22
302	20241224	143900	637190170	19280	19290	19290	19270	396
303	20241224	143800	629557740	19290	19290	19290	19290	1
304	20241224	143700	629538450	19290	19290	19290	19290	5
305	20241224	143600	629442000	19280	19280	19280	19280	1
306	20241224	143500	629422720	19280	19280	19280	19280	0
307	20241224	143400	629422720	19280	19280	19280	19280	0
308	20241224	143300	629422720	19280	19280	19290	19280	67
309	20241224	143200	628130950	19290	19290	19290	19290	2
310	20241224	143100	628092370	19290	19290	19290	19290	96
311	20241224	143000	626240530	19290	19300	19300	19290	49
312	20241224	142900	625295190	19310	19300	19310	19300	54
313	20241224	142800	624252480	19310	19300	19310	19300	7
314	20241224	142700	624117320	19300	19300	19300	19300	0
315	20241224	142600	624117320	19300	19300	19300	19300	35
316	20241224	142500	623441820	19310	19310	19310	19300	4
317	20241224	142400	623364590	19310	19310	19310	19310	0
318	20241224	142300	623364590	19310	19300	19310	19300	26
319	20241224	142200	622862550	19290	19290	19290	19290	1
320	20241224	142100	622843260	19310	19300	19310	19300	7
321	20241224	142000	622708110	19310	19300	19310	19300	95
322	20241224	141900	620873680	19290	19290	19290	19290	1
323	20241224	141800	620854390	19300	19300	19300	19300	0
324	20241224	141700	620854390	19300	19300	19300	19300	0
325	20241224	141600	620854390	19300	19320	19320	19290	889
326	20241224	141500	603690980	19330	19330	19330	19330	15
327	20241224	141400	603401030	19330	19330	19330	19330	0
328	20241224	141300	603401030	19330	19330	19330	19330	29
329	20241224	141200	602840460	19340	19340	19340	19340	1
330	20241224	141100	602821120	19340	19340	19340	19340	72
331	20241224	141000	601428640	19350	19350	19350	19350	0
332	20241224	140900	601428640	19350	19350	19350	19350	0
333	20241224	140800	601428640	19350	19340	19350	19340	16
334	20241224	140700	601119050	19340	19340	19340	19340	0
335	20241224	140600	601119050	19340	19340	19340	19340	0
336	20241224	140500	601119050	19340	19340	19350	19340	63
337	20241224	140400	599900530	19350	19350	19350	19350	54
338	20241224	140300	598855630	19340	19340	19350	19340	226
339	20241224	140200	594484030	19330	19340	19340	19330	4
340	20241224	140100	594406680	19340	19340	19340	19340	0
341	20241224	140000	594406680	19340	19340	19340	19340	49
342	20241224	135900	593459020	19340	19340	19340	19340	1
343	20241224	135800	593439680	19340	19340	19340	19340	265
344	20241224	135700	588314580	19340	19370	19370	19330	845
345	20241224	135600	571973790	19370	19340	19380	19340	88
346	20241224	135500	570269280	19370	19370	19370	19370	0
347	20241224	135400	570269280	19370	19340	19370	19340	2
348	20241224	135300	570230570	19330	19330	19330	19330	1
349	20241224	135200	570211240	19360	19340	19360	19320	239
350	20241224	135100	565592070	19340	19340	19340	19340	0
351	20241224	135000	565592070	19340	19350	19350	19340	153
352	20241224	134900	562631530	19350	19350	19350	19350	0
353	20241224	134800	562631530	19350	19340	19350	19340	164
354	20241224	134700	559459730	19340	19340	19340	19340	1
355	20241224	134600	559440390	19370	19340	19370	19340	2
356	20241224	134500	559401680	19350	19330	19350	19330	1079
357	20241224	134400	538540260	19340	19330	19340	19330	3
358	20241224	134300	538482250	19380	19330	19380	19330	291
359	20241224	134200	532855750	19340	19350	19380	19340	669
360	20241224	134100	519912670	19350	19350	19350	19350	0
361	20241224	134000	519912670	19350	19340	19350	19340	217
362	20241224	133900	515715280	19340	19330	19340	19330	9
363	20241224	133800	515541250	19330	19330	19330	19320	197
364	20241224	133700	511733340	19320	19320	19320	19320	0
365	20241224	133600	511733340	19320	19320	19320	19320	0
366	20241224	133500	511733340	19320	19320	19320	19320	19
367	20241224	133400	511366260	19330	19330	19330	19330	2
368	20241224	133300	511327600	19330	19330	19330	19330	0
369	20241224	133200	511327600	19330	19320	19330	19320	85
370	20241224	133100	509685120	19320	19320	19320	19320	0
371	20241224	133000	509685120	19320	19320	19320	19320	0
372	20241224	132900	509685120	19320	19320	19320	19320	0
373	20241224	132800	509685120	19320	19310	19320	19310	22
374	20241224	132700	509260100	19320	19320	19320	19320	0
375	20241224	132600	509260100	19320	19320	19320	19320	0
376	20241224	132500	509260100	19320	19320	19320	19320	0
377	20241224	132400	509260100	19320	19320	19320	19320	0
378	20241224	132300	509260100	19320	19310	19320	19310	21
379	20241224	132200	508854420	19320	19310	19320	19300	556
380	20241224	132100	498114890	19310	19310	19310	19310	106
381	20241224	132000	496068030	19320	19320	19320	19320	1
382	20241224	131900	496048710	19330	19330	19330	19330	0
383	20241224	131800	496048710	19330	19340	19340	19320	194
384	20241224	131700	492300060	19340	19340	19340	19340	0
385	20241224	131600	492300060	19340	19340	19340	19340	0
386	20241224	131500	492300060	19340	19340	19340	19340	0
387	20241224	131400	492300060	19340	19340	19340	19340	0
388	20241224	131300	492300060	19340	19340	19340	19340	0
389	20241224	131200	492300060	19340	19340	19340	19340	1
390	20241224	131100	492280720	19340	19340	19340	19340	0
391	20241224	131000	492280720	19340	19340	19340	19340	0
392	20241224	130900	492280720	19340	19340	19340	19340	0
393	20241224	130800	492280720	19340	19340	19340	19340	0
394	20241224	130700	492280720	19340	19340	19340	19340	0
395	20241224	130600	492280720	19340	19340	19340	19340	0
396	20241224	130500	492280720	19340	19340	19340	19340	1
397	20241224	130400	492261380	19350	19340	19350	19340	16
398	20241224	130300	491951800	19350	19350	19350	19340	935
399	20241224	130200	473868030	19360	19370	19380	19360	99
400	20241224	130100	471950670	19370	19350	19370	19350	122
401	20241224	130000	469589010	19340	19340	19340	19340	0
402	20241224	125900	469589010	19340	19340	19340	19340	0
403	20241224	125800	469589010	19340	19340	19340	19340	0
404	20241224	125700	469589010	19340	19350	19350	19320	783
405	20241224	125600	454455770	19350	19350	19350	19350	0
406	20241224	125500	454455770	19350	19350	19350	19350	1
407	20241224	125400	454436420	19370	19370	19370	19370	10
408	20241224	125300	454242720	19370	19370	19370	19370	1
409	20241224	125200	454223350	19370	19370	19370	19370	0
410	20241224	125100	454223350	19370	19370	19370	19370	0
411	20241224	125000	454223350	19370	19370	19370	19370	0
412	20241224	124900	454223350	19370	19370	19370	19370	1
413	20241224	124800	454203980	19370	19370	19370	19370	0
414	20241224	124700	454203980	19370	19370	19370	19370	3
415	20241224	124600	454145870	19360	19370	19380	19340	388
416	20241224	124500	446635440	19370	19370	19370	19370	0
417	20241224	124400	446635440	19370	19370	19370	19370	0
418	20241224	124300	446635440	19370	19370	19370	19370	0
419	20241224	124200	446635440	19370	19380	19380	19350	55
420	20241224	124100	445570980	19380	19380	19380	19380	0
421	20241224	124000	445570980	19380	19380	19380	19380	1
422	20241224	123900	445551600	19380	19380	19380	19380	1
423	20241224	123800	445532220	19380	19380	19380	19380	0
424	20241224	123700	445532220	19380	19380	19380	19380	0
425	20241224	123600	445532220	19380	19380	19380	19380	36
426	20241224	123500	444834540	19380	19380	19380	19380	1
427	20241224	123400	444815160	19380	19380	19380	19380	0
428	20241224	123300	444815160	19380	19370	19380	19350	226
429	20241224	123200	440439710	19380	19370	19380	19370	36
430	20241224	123100	439742120	19370	19390	19400	19370	547
431	20241224	123000	429142000	19400	19400	19400	19400	18
432	20241224	122900	428792800	19400	19390	19400	19380	251
433	20241224	122800	423926800	19400	19380	19400	19380	293
434	20241224	122700	418245670	19380	19380	19380	19380	15
435	20241224	122600	417954970	19390	19380	19390	19360	370
436	20241224	122500	410788520	19390	19390	19390	19380	214
437	20241224	122400	406639560	19390	19350	19390	19350	231
438	20241224	122300	402165980	19350	19360	19360	19350	62
439	20241224	122200	400966120	19370	19370	19370	19370	0
440	20241224	122100	400966120	19370	19370	19370	19370	0
441	20241224	122000	400966120	19370	19370	19370	19370	0
442	20241224	121900	400966120	19370	19370	19370	19370	0
443	20241224	121800	400966120	19370	19370	19370	19370	0
444	20241224	121700	400966120	19370	19370	19370	19370	0
445	20241224	121600	400966120	19370	19370	19370	19370	0
446	20241224	121500	400966120	19370	19370	19370	19370	0
447	20241224	121400	400966120	19370	19370	19370	19370	136
448	20241224	121300	398331800	19360	19360	19360	19360	0
449	20241224	121200	398331800	19360	19360	19360	19360	0
450	20241224	121100	398331800	19360	19360	19360	19360	0
451	20241224	121000	398331800	19360	19360	19360	19360	1
452	20241224	120900	398312440	19370	19370	19390	19350	875
453	20241224	120800	381369370	19370	19360	19390	19350	727
454	20241224	120700	367297640	19360	19360	19390	19350	226
455	20241224	120600	362921290	19360	19380	19380	19340	1011
456	20241224	120500	343360740	19370	19330	19370	19330	65
457	20241224	120400	342102300	19330	19330	19330	19330	0
458	20241224	120300	342102300	19330	19350	19370	19320	1246
459	20241224	120200	318013100	19370	19350	19370	19350	65
460	20241224	120100	316754610	19350	19360	19360	19350	3
461	20241224	120000	316696550	19370	19370	19370	19370	0
462	20241224	115900	316696550	19370	19370	19370	19370	0
463	20241224	115800	316696550	19370	19370	19370	19370	14
464	20241224	115700	316425370	19370	19370	19370	19370	0
465	20241224	115600	316425370	19370	19370	19370	19370	0
466	20241224	115500	316425370	19370	19380	19380	19370	15
467	20241224	115400	316134720	19380	19380	19380	19380	0
468	20241224	115300	316134720	19380	19360	19380	19360	132
469	20241224	115200	313578010	19360	19360	19360	19360	1
470	20241224	115100	313558650	19370	19370	19370	19370	4
471	20241224	115000	313481170	19370	19370	19370	19370	20
472	20241224	114900	313093770	19370	19340	19370	19330	189
473	20241224	114800	309438930	19370	19370	19370	19370	0
474	20241224	114700	309438930	19370	19370	19370	19370	46
475	20241224	114600	308547910	19390	19390	19390	19390	0
476	20241224	114500	308547910	19390	19360	19390	19360	32
477	20241224	114400	307928150	19360	19340	19360	19340	489
478	20241224	114300	298466610	19340	19340	19340	19330	216
479	20241224	114200	294290320	19350	19350	19350	19350	0
480	20241224	114100	294290320	19350	19350	19350	19350	0
481	20241224	114000	294290320	19350	19350	19350	19350	0
482	20241224	113900	294290320	19350	19350	19350	19350	27
483	20241224	113800	293767870	19350	19350	19350	19350	23
484	20241224	113700	293322820	19350	19350	19350	19350	0
485	20241224	113600	293322820	19350	19350	19350	19350	0
486	20241224	113500	293322820	19350	19350	19350	19350	0
487	20241224	113400	293322820	19350	19350	19350	19350	0
488	20241224	113300	293322820	19350	19350	19350	19350	0
489	20241224	113200	293322820	19350	19350	19350	19350	0
490	20241224	113100	293322820	19350	19350	19350	19350	2
491	20241224	113000	293284120	19370	19370	19370	19360	916
492	20241224	112900	275549470	19400	19400	19400	19400	0
493	20241224	112800	275549470	19400	19400	19400	19400	19
494	20241224	112700	275180870	19400	19400	19400	19400	0
495	20241224	112600	275180870	19400	19320	19400	19320	97
496	20241224	112500	273303990	19320	19320	19320	19320	7
497	20241224	112400	273168750	19320	19320	19320	19320	11
498	20241224	112300	272956230	19320	19320	19340	19320	60
499	20241224	112200	271795990	19330	19360	19360	19320	814
500	20241224	112100	256064520	19360	19390	19390	19360	919
501	20241224	112000	238271540	19400	19400	19400	19400	29
502	20241224	111900	237708940	19410	19410	19410	19410	0
503	20241224	111800	237708940	19410	19410	19430	19410	339
504	20241224	111700	231127180	19410	19410	19410	19410	54
505	20241224	111600	230079040	19400	19380	19410	19380	50
506	20241224	111500	229108620	19390	19390	19410	19380	297
507	20241224	111400	223349160	19390	19390	19390	19390	0
508	20241224	111300	223349160	19390	19390	19390	19390	0
509	20241224	111200	223349160	19390	19380	19440	19380	1005
510	20241224	111100	203840330	19370	19370	19370	19370	1
511	20241224	111000	203820960	19360	19360	19380	19360	158
512	20241224	110900	200761590	19360	19370	19370	19360	54
513	20241224	110800	199715970	19370	19370	19370	19370	5
514	20241224	110700	199619120	19370	19360	19380	19360	355
515	20241224	110600	192742390	19350	19380	19380	19350	638
516	20241224	110500	180387230	19410	19320	19410	19320	1395
517	20241224	110400	153375160	19310	19310	19320	19310	176
518	20241224	110300	149976360	19300	19300	19310	19290	223
519	20241224	110200	145672020	19290	19280	19290	19280	96
520	20241224	110100	143820220	19270	19260	19290	19250	603
521	20241224	110000	132205190	19250	19240	19250	19240	1273
522	20241224	105900	107707670	19230	19190	19230	19190	391
523	20241224	105800	100203110	19200	19210	19210	19200	81
524	20241224	105700	98647280	19240	19240	19240	19240	58
525	20241224	105600	97531360	19220	19220	19220	19220	57
526	20241224	105500	96435820	19220	19220	19220	19220	0
527	20241224	105400	96435820	19220	19220	19220	19220	0
528	20241224	105300	96435820	19220	19220	19220	19220	0
529	20241224	105200	96435820	19220	19220	19220	19220	0
530	20241224	105100	96435820	19220	19220	19220	19220	0
531	20241224	105000	96435820	19220	19220	19220	19220	0
532	20241224	104900	96435820	19220	19220	19220	19220	13
533	20241224	104800	96185960	19240	19190	19240	19190	522
534	20241224	104700	86158940	19160	19160	19160	19160	0
535	20241224	104600	86158940	19160	19160	19160	19160	8
536	20241224	104500	86005660	19160	19160	19160	19160	6
537	20241224	104400	85890700	19200	19160	19200	19160	3
538	20241224	104300	85833170	19150	19150	19150	19150	0
539	20241224	104200	85833170	19150	19170	19170	19150	30
540	20241224	104100	85258320	19180	19180	19180	19180	5
541	20241224	104000	85162420	19180	19180	19180	19180	1
542	20241224	103900	85143240	19180	19180	19180	19180	1
543	20241224	103800	85124060	19180	19180	19200	19180	12
544	20241224	103700	84893740	19170	19190	19190	19170	25
545	20241224	103600	84414340	19200	19200	19200	19200	7
546	20241224	103500	84279940	19190	19190	19190	19190	5
547	20241224	103400	84183990	19180	19180	19180	19180	0
548	20241224	103300	84183990	19180	19180	19180	19180	1
549	20241224	103200	84164810	19180	19170	19200	19170	88
550	20241224	103100	82477190	19160	19160	19160	19160	0
551	20241224	103000	82477190	19160	19160	19160	19160	0
552	20241224	102900	82477190	19160	19160	19160	19160	0
553	20241224	102800	82477190	19160	19160	19160	19160	2
554	20241224	102700	82438870	19200	19200	19200	19200	0
555	20241224	102600	82438870	19200	19150	19200	19150	28
556	20241224	102500	81901360	19130	19160	19160	19130	100
557	20241224	102400	79987520	19170	19170	19170	19170	4
558	20241224	102300	79910840	19170	19170	19170	19170	6
559	20241224	102200	79795820	19170	19170	19170	19170	1
560	20241224	102100	79776650	19170	19170	19170	19170	7
561	20241224	102000	79642460	19170	19180	19200	19170	28
562	20241224	101900	79105350	19180	19160	19180	19160	18
563	20241224	101800	78760150	19160	19170	19170	19160	24
564	20241224	101700	78300190	19180	19220	19220	19180	68
565	20241224	101600	76994910	19220	19220	19220	19220	9
566	20241224	101500	76821930	19230	19240	19240	19230	20
567	20241224	101400	76437220	19230	19200	19230	19200	14
568	20241224	101300	76168260	19190	19150	19240	19150	321
569	20241224	101200	70004260	19140	19140	19140	19140	1
570	20241224	101100	69985120	19150	19140	19150	19140	3
571	20241224	101000	69927690	19140	19140	19140	19140	2
572	20241224	100900	69889410	19120	19120	19120	19120	0
573	20241224	100800	69889410	19120	19190	19190	19120	51
574	20241224	100700	68912270	19190	19190	19190	19190	1
575	20241224	100600	68893080	19190	19190	19190	19190	1
576	20241224	100500	68873890	19200	19200	19200	19200	32
577	20241224	100400	68259490	19200	19200	19200	19200	1
578	20241224	100300	68240290	19230	19230	19230	19230	0
579	20241224	100200	68240290	19230	19220	19230	19160	439
580	20241224	100100	59810760	19220	19220	19220	19220	0
581	20241224	100000	59810760	19220	19220	19220	19220	0
582	20241224	095900	59810760	19220	19220	19220	19220	0
583	20241224	095800	59810760	19220	19220	19220	19220	0
584	20241224	095700	59810760	19220	19230	19230	19220	36
585	20241224	095600	59118820	19230	19230	19230	19230	1
586	20241224	095500	59099590	19230	19240	19240	19230	293
587	20241224	095400	53462910	19250	19250	19250	19250	0
588	20241224	095300	53462910	19250	19250	19250	19250	0
589	20241224	095200	53462910	19250	19260	19260	19250	560
590	20241224	095100	42679270	19300	19290	19300	19290	85
591	20241224	095000	41039370	19290	19290	19290	19290	0
592	20241224	094900	41039370	19290	19290	19290	19290	0
593	20241224	094800	41039370	19290	19290	19290	19290	0
594	20241224	094700	41039370	19290	19290	19290	19290	0
595	20241224	094600	41039370	19290	19290	19290	19290	46
596	20241224	094500	40152030	19300	19300	19300	19290	90
597	20241224	094400	38415660	19300	19300	19300	19290	88
598	20241224	094300	36717800	19300	19270	19300	19270	100
599	20241224	094200	34789100	19270	19280	19290	19270	23
600	20241224	094100	34345770	19280	19290	19300	19280	77
601	20241224	094000	32860900	19290	19280	19290	19280	2
602	20241224	093900	32822330	19310	19270	19310	19270	273
603	20241224	093800	27554130	19260	19260	19260	19260	0
604	20241224	093700	27554130	19260	19260	19260	19260	1
605	20241224	093600	27534870	19260	19260	19260	19260	0
606	20241224	093500	27534870	19260	19270	19290	19260	16
607	20241224	093400	27226660	19290	19280	19290	19270	23
608	20241224	093300	26783340	19300	19280	19300	19280	6
609	20241224	093200	26667560	19280	19280	19280	19280	0
610	20241224	093100	26667560	19280	19270	19280	19270	4
611	20241224	093000	26590450	19280	19280	19300	19280	32
612	20241224	092900	25972950	19270	19270	19270	19270	112
613	20241224	092800	23814710	19270	19270	19270	19270	1
614	20241224	092700	23795440	19270	19270	19270	19270	1
615	20241224	092600	23776170	19270	19270	19270	19270	2
616	20241224	092500	23737630	19270	19270	19270	19270	3
617	20241224	092400	23679820	19260	19290	19310	19240	277
618	20241224	092300	18333970	19220	19220	19250	19210	719
619	20241224	092200	4500120	19220	19230	19230	19220	23
620	20241224	092100	4057900	19230	19230	19230	19230	0
621	20241224	092000	4057900	19230	19220	19230	19220	5
622	20241224	091900	3961780	19230	19230	19230	19230	0
623	20241224	091800	3961780	19230	19230	19230	19230	0
624	20241224	091700	3961780	19230	19230	19240	19230	4
625	20241224	091600	3884850	19240	19230	19240	19230	17
626	20241224	091500	3557840	19230	19230	19230	19230	7
627	20241224	091400	3423230	19230	19230	19230	19230	1
628	20241224	091300	3404000	19230	19230	19230	19230	5
629	20241224	091200	3307850	19220	19220	19220	19220	0
630	20241224	091100	3307850	19220	19220	19220	19220	8
631	20241224	091000	3154090	19220	19220	19220	19220	2
632	20241224	090900	3115650	19240	19220	19240	19220	72
633	20241224	090800	1731170	19230	19230	19230	19230	2
634	20241224	090700	1692710	19240	19240	19240	19240	0
635	20241224	090600	1692710	19240	19240	19240	19240	34
636	20241224	090500	1038550	19230	19220	19230	19220	12
637	20241224	090400	807900	19190	19190	19190	19190	0
638	20241224	090300	807900	19190	19190	19190	19190	2
639	20241224	090200	769520	19190	19190	19190	19190	0
640	20241224	090100	769520	19190	19220	19220	19190	2
641	20241224	090000	731110	19230	19240	19240	19230	38