KissMeData/000430/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183100	252960435	3930	3930	3930	3930	868
3	20241217	183000	252960435	3930	3930	3930	3930	0
4	20241217	182900	252960435	3930	3930	3930	3930	0
5	20241217	182800	252960435	3930	3930	3930	3930	0
6	20241217	182700	252960435	3930	3930	3930	3930	0
7	20241217	182600	252960435	3930	3930	3930	3930	0
8	20241217	182500	252960435	3930	3930	3930	3930	0
9	20241217	182400	252960435	3930	3930	3930	3930	0
10	20241217	182300	252960435	3930	3930	3930	3930	0
11	20241217	182200	252960435	3930	3930	3930	3930	0
12	20241217	182100	252960435	3930	3930	3930	3930	0
13	20241217	182000	252960435	3930	3930	3930	3930	0
14	20241217	181900	252960435	3930	3930	3930	3930	0
15	20241217	181800	252960435	3930	3930	3930	3930	0
16	20241217	181700	252960435	3930	3930	3930	3930	0
17	20241217	181600	252960435	3930	3930	3930	3930	0
18	20241217	181500	252960435	3930	3930	3930	3930	0
19	20241217	181400	252960435	3930	3930	3930	3930	0
20	20241217	181300	252960435	3930	3930	3930	3930	0
21	20241217	181200	252960435	3930	3930	3930	3930	0
22	20241217	181100	252960435	3930	3930	3930	3930	0
23	20241217	181000	252960435	3930	3930	3930	3930	0
24	20241217	180900	252960435	3930	3930	3930	3930	0
25	20241217	180800	252960435	3930	3930	3930	3930	0
26	20241217	180700	252960435	3930	3930	3930	3930	0
27	20241217	180600	252960435	3930	3930	3930	3930	0
28	20241217	180500	252960435	3930	3930	3930	3930	0
29	20241217	180400	252960435	3930	3930	3930	3930	0
30	20241217	180300	252960435	3930	3930	3930	3930	0
31	20241217	180200	252960435	3930	3930	3930	3930	0
32	20241217	180100	252960435	3930	3930	3930	3930	868
33	20241217	180000	252960435	3930	3930	3930	3930	0
34	20241217	175900	252960435	3930	3930	3930	3930	0
35	20241217	175800	252960435	3930	3930	3930	3930	0
36	20241217	175700	252960435	3930	3930	3930	3930	0
37	20241217	175600	252960435	3930	3930	3930	3930	0
38	20241217	175500	252960435	3930	3930	3930	3930	0
39	20241217	175400	252960435	3930	3930	3930	3930	0
40	20241217	175300	252960435	3930	3930	3930	3930	0
41	20241217	175200	252960435	3930	3930	3930	3930	0
42	20241217	175100	252960435	3930	3930	3930	3930	0
43	20241217	175000	252960435	3930	3930	3930	3930	0
44	20241217	174900	252960435	3930	3930	3930	3930	0
45	20241217	174800	252960435	3930	3930	3930	3930	0
46	20241217	174700	252960435	3930	3930	3930	3930	0
47	20241217	174600	252960435	3930	3930	3930	3930	0
48	20241217	174500	252960435	3930	3930	3930	3930	0
49	20241217	174400	252960435	3930	3930	3930	3930	0
50	20241217	174300	252960435	3930	3930	3930	3930	0
51	20241217	174200	252960435	3930	3930	3930	3930	0
52	20241217	174100	252960435	3930	3930	3930	3930	0
53	20241217	174000	252960435	3930	3930	3930	3930	0
54	20241217	173900	252960435	3930	3930	3930	3930	0
55	20241217	173800	252960435	3930	3930	3930	3930	0
56	20241217	173700	252960435	3930	3930	3930	3930	0
57	20241217	173600	252960435	3930	3930	3930	3930	0
58	20241217	173500	252960435	3930	3930	3930	3930	0
59	20241217	173400	252960435	3930	3930	3930	3930	0
60	20241217	173300	252960435	3930	3930	3930	3930	0
61	20241217	173200	252960435	3930	3930	3930	3930	0
62	20241217	173100	252960435	3930	3930	3930	3930	868
63	20241217	173000	252960435	3930	3930	3930	3930	0
64	20241217	172900	252960435	3930	3930	3930	3930	0
65	20241217	172800	252960435	3930	3930	3930	3930	0
66	20241217	172700	252960435	3930	3930	3930	3930	0
67	20241217	172600	252960435	3930	3930	3930	3930	0
68	20241217	172500	252960435	3930	3930	3930	3930	0
69	20241217	172400	252960435	3930	3930	3930	3930	0
70	20241217	172300	252960435	3930	3930	3930	3930	0
71	20241217	172200	252960435	3930	3930	3930	3930	0
72	20241217	172100	252960435	3930	3930	3930	3930	0
73	20241217	172000	252960435	3930	3930	3930	3930	0
74	20241217	171900	252960435	3930	3930	3930	3930	0
75	20241217	171800	252960435	3930	3930	3930	3930	0
76	20241217	171700	252960435	3930	3930	3930	3930	0
77	20241217	171600	252960435	3930	3930	3930	3930	0
78	20241217	171500	252960435	3930	3930	3930	3930	0
79	20241217	171400	252960435	3930	3930	3930	3930	0
80	20241217	171300	252960435	3930	3930	3930	3930	0
81	20241217	171200	252960435	3930	3930	3930	3930	0
82	20241217	171100	252960435	3930	3930	3930	3930	0
83	20241217	171000	252960435	3930	3930	3930	3930	0
84	20241217	170900	252960435	3930	3930	3930	3930	0
85	20241217	170800	252960435	3930	3930	3930	3930	0
86	20241217	170700	252960435	3930	3930	3930	3930	0
87	20241217	170600	252960435	3930	3930	3930	3930	0
88	20241217	170500	252960435	3930	3930	3930	3930	0
89	20241217	170400	252960435	3930	3930	3930	3930	0
90	20241217	170300	252960435	3930	3930	3930	3930	0
91	20241217	170200	252960435	3930	3930	3930	3930	0
92	20241217	170100	252960435	3930	3930	3930	3930	868
93	20241217	170000	252960435	3930	3930	3930	3930	0
94	20241217	165900	252960435	3930	3930	3930	3930	0
95	20241217	165800	252960435	3930	3930	3930	3930	0
96	20241217	165700	252960435	3930	3930	3930	3930	0
97	20241217	165600	252960435	3930	3930	3930	3930	0
98	20241217	165500	252960435	3930	3930	3930	3930	0
99	20241217	165400	252960435	3930	3930	3930	3930	0
100	20241217	165300	252960435	3930	3930	3930	3930	0
101	20241217	165200	252960435	3930	3930	3930	3930	0
102	20241217	165100	252960435	3930	3930	3930	3930	0
103	20241217	165000	252960435	3930	3930	3930	3930	0
104	20241217	164900	252960435	3930	3930	3930	3930	0
105	20241217	164800	252960435	3930	3930	3930	3930	0
106	20241217	164700	252960435	3930	3930	3930	3930	0
107	20241217	164600	252960435	3930	3930	3930	3930	0
108	20241217	164500	252960435	3930	3930	3930	3930	0
109	20241217	164400	252960435	3930	3930	3930	3930	0
110	20241217	164300	252960435	3930	3930	3930	3930	0
111	20241217	164200	252960435	3930	3930	3930	3930	0
112	20241217	164100	252960435	3930	3930	3930	3930	0
113	20241217	164000	252960435	3930	3930	3930	3930	0
114	20241217	163900	252960435	3930	3930	3930	3930	0
115	20241217	163800	252960435	3930	3930	3930	3930	0
116	20241217	163700	252960435	3930	3930	3930	3930	0
117	20241217	163600	252960435	3930	3930	3930	3930	0
118	20241217	163500	252960435	3930	3930	3930	3930	0
119	20241217	163400	252960435	3930	3930	3930	3930	0
120	20241217	163300	252960435	3930	3930	3930	3930	0
121	20241217	163200	252960435	3930	3930	3930	3930	0
122	20241217	163100	252960435	3930	3930	3930	3930	868
123	20241217	163000	252960435	3930	3930	3930	3930	0
124	20241217	162900	252960435	3930	3930	3930	3930	0
125	20241217	162800	252960435	3930	3930	3930	3930	0
126	20241217	162700	252960435	3930	3930	3930	3930	0
127	20241217	162600	252960435	3930	3930	3930	3930	0
128	20241217	162500	252960435	3930	3930	3930	3930	0
129	20241217	162400	252960435	3930	3930	3930	3930	0
130	20241217	162300	252960435	3930	3930	3930	3930	0
131	20241217	162200	252960435	3930	3930	3930	3930	0
132	20241217	162100	252960435	3930	3930	3930	3930	0
133	20241217	162000	252960435	3930	3930	3930	3930	0
134	20241217	161900	252960435	3930	3930	3930	3930	0
135	20241217	161800	252960435	3930	3930	3930	3930	0
136	20241217	161700	252960435	3930	3930	3930	3930	0
137	20241217	161600	252960435	3930	3930	3930	3930	0
138	20241217	161500	252960435	3930	3930	3930	3930	0
139	20241217	161400	252960435	3930	3930	3930	3930	0
140	20241217	161300	252960435	3930	3930	3930	3930	0
141	20241217	161200	252960435	3930	3930	3930	3930	0
142	20241217	161100	252960435	3930	3930	3930	3930	0
143	20241217	161000	252960435	3930	3930	3930	3930	0
144	20241217	160900	252960435	3930	3930	3930	3930	0
145	20241217	160800	252960435	3930	3930	3930	3930	0
146	20241217	160700	252960435	3930	3930	3930	3930	0
147	20241217	160600	252960435	3930	3930	3930	3930	0
148	20241217	160500	252960435	3930	3930	3930	3930	0
149	20241217	160400	252960435	3930	3930	3930	3930	0
150	20241217	160300	252960435	3930	3930	3930	3930	0
151	20241217	160200	252960435	3930	3930	3930	3930	0
152	20241217	160100	252960435	3930	3930	3930	3930	868
153	20241217	160000	252960435	3930	3930	3930	3930	0
154	20241217	155900	252960435	3930	3930	3930	3930	0
155	20241217	155800	252960435	3930	3930	3930	3930	0
156	20241217	155700	252960435	3930	3930	3930	3930	0
157	20241217	155600	252960435	3930	3930	3930	3930	0
158	20241217	155500	252960435	3930	3930	3930	3930	0
159	20241217	155400	252960435	3930	3930	3930	3930	0
160	20241217	155300	252960435	3930	3930	3930	3930	0
161	20241217	155200	252960435	3930	3930	3930	3930	0
162	20241217	155100	252960435	3930	3930	3930	3930	0
163	20241217	155000	252960435	3930	3930	3930	3930	0
164	20241217	154900	252960435	3930	3930	3930	3930	0
165	20241217	154800	252960435	3930	3930	3930	3930	0
166	20241217	154700	252960435	3930	3930	3930	3930	0
167	20241217	154600	252960435	3930	3930	3930	3930	0
168	20241217	154500	252960435	3930	3930	3930	3930	0
169	20241217	154400	252960435	3930	3930	3930	3930	0
170	20241217	154300	252960435	3930	3930	3930	3930	0
171	20241217	154200	252960435	3930	3930	3930	3930	0
172	20241217	154100	252960435	3930	3930	3930	3930	0
173	20241217	154000	252960435	3930	3930	3930	3930	0
174	20241217	153900	252960435	3930	3930	3930	3930	0
175	20241217	153800	252960435	3930	3930	3930	3930	0
176	20241217	153700	252960435	3930	3930	3930	3930	0
177	20241217	153600	252960435	3930	3930	3930	3930	0
178	20241217	153500	252960435	3930	3930	3930	3930	0
179	20241217	153400	252960435	3930	3930	3930	3930	0
180	20241217	153300	252960435	3930	3930	3930	3930	0
181	20241217	153200	252960435	3930	3930	3930	3930	0
182	20241217	153100	252960435	3930	3930	3930	3930	868
183	20241217	153000	252960435	3930	3930	3930	3930	868
184	20241217	152900	249549195	3950	3950	3950	3950	0
185	20241217	152800	249549195	3950	3950	3950	3950	0
186	20241217	152700	249549195	3950	3950	3950	3950	0
187	20241217	152600	249549195	3950	3950	3950	3950	0
188	20241217	152500	249549195	3950	3950	3950	3950	0
189	20241217	152400	249549195	3950	3950	3950	3950	0
190	20241217	152300	249549195	3950	3950	3950	3950	0
191	20241217	152200	249549195	3950	3950	3950	3950	0
192	20241217	152100	249549195	3950	3950	3950	3950	0
193	20241217	152000	249549195	3950	3950	3950	3950	0
194	20241217	151900	249549195	3950	3950	3950	3935	24
195	20241217	151800	249454650	3930	3930	3930	3930	0
196	20241217	151700	249454650	3930	3930	3930	3930	0
197	20241217	151600	249454650	3930	3930	3930	3930	0
198	20241217	151500	249454650	3930	3930	3930	3930	1
199	20241217	151400	249450720	3930	3940	3940	3930	500
200	20241217	151300	247483470	3950	3950	3950	3950	0
201	20241217	151200	247483470	3950	3950	3950	3950	0
202	20241217	151100	247483470	3950	3950	3950	3950	0
203	20241217	151000	247483470	3950	3950	3950	3950	0
204	20241217	150900	247483470	3950	3950	3950	3950	0
205	20241217	150800	247483470	3950	3950	3950	3950	3
206	20241217	150700	247471620	3935	3935	3935	3935	0
207	20241217	150600	247471620	3935	3940	3940	3935	1200
208	20241217	150500	242748580	3940	3940	3940	3940	3
209	20241217	150400	242736760	3950	3950	3950	3950	0
210	20241217	150300	242736760	3950	3950	3950	3950	0
211	20241217	150200	242736760	3950	3950	3950	3950	0
212	20241217	150100	242736760	3950	3950	3950	3950	0
213	20241217	150000	242736760	3950	3950	3950	3950	10
214	20241217	145900	242697260	3950	3950	3950	3950	30
215	20241217	145800	242578760	3945	3945	3945	3945	26
216	20241217	145700	242476190	3945	3945	3945	3945	0
217	20241217	145600	242476190	3945	3945	3945	3945	11
218	20241217	145500	242432795	3945	3945	3945	3945	0
219	20241217	145400	242432795	3945	3945	3945	3945	0
220	20241217	145300	242432795	3945	3945	3945	3945	0
221	20241217	145200	242432795	3945	3945	3945	3945	0
222	20241217	145100	242432795	3945	3945	3945	3945	0
223	20241217	145000	242432795	3945	3945	3945	3945	0
224	20241217	144900	242432795	3945	3945	3945	3945	0
225	20241217	144800	242432795	3945	3945	3945	3945	0
226	20241217	144700	242432795	3945	3945	3945	3945	0
227	20241217	144600	242432795	3945	3950	3950	3945	502
228	20241217	144500	240452400	3955	3955	3955	3955	0
229	20241217	144400	240452400	3955	3955	3955	3955	0
230	20241217	144300	240452400	3955	3955	3955	3955	0
231	20241217	144200	240452400	3955	3955	3955	3955	0
232	20241217	144100	240452400	3955	3955	3955	3955	0
233	20241217	144000	240452400	3955	3955	3955	3955	1
234	20241217	143900	240448445	3950	3955	3955	3950	11
235	20241217	143800	240404975	3955	3955	3955	3955	0
236	20241217	143700	240404975	3955	3955	3955	3955	0
237	20241217	143600	240404975	3955	3955	3955	3955	0
238	20241217	143500	240404975	3955	3960	3960	3955	390
239	20241217	143400	238862520	3960	3960	3960	3960	0
240	20241217	143300	238862520	3960	3960	3960	3960	3
241	20241217	143200	238850640	3960	3960	3960	3960	0
242	20241217	143100	238850640	3960	3960	3960	3960	0
243	20241217	143000	238850640	3960	3960	3960	3960	300
244	20241217	142900	237662640	3970	3970	3970	3970	0
245	20241217	142800	237662640	3970	3970	3970	3970	5
246	20241217	142700	237642790	3970	3970	3970	3970	37
247	20241217	142600	237495900	3970	3970	3970	3970	30
248	20241217	142500	237376800	3960	3960	3960	3960	0
249	20241217	142400	237376800	3960	3960	3960	3960	0
250	20241217	142300	237376800	3960	3960	3960	3960	45
251	20241217	142200	237198600	3960	3960	3960	3960	0
252	20241217	142100	237198600	3960	3960	3960	3960	0
253	20241217	142000	237198600	3960	3960	3960	3960	0
254	20241217	141900	237198600	3960	3960	3960	3960	0
255	20241217	141800	237198600	3960	3960	3960	3960	365
256	20241217	141700	235753200	3960	3960	3960	3960	39
257	20241217	141600	235598760	3960	3960	3960	3960	0
258	20241217	141500	235598760	3960	3960	3960	3960	0
259	20241217	141400	235598760	3960	3960	3960	3960	0
260	20241217	141300	235598760	3960	3960	3960	3960	0
261	20241217	141200	235598760	3960	3960	3960	3960	0
262	20241217	141100	235598760	3960	3960	3960	3960	0
263	20241217	141000	235598760	3960	3960	3960	3960	163
264	20241217	140900	234953280	3975	3975	3975	3975	0
265	20241217	140800	234953280	3975	3975	3975	3975	0
266	20241217	140700	234953280	3975	3975	3975	3975	0
267	20241217	140600	234953280	3975	3975	3975	3975	0
268	20241217	140500	234953280	3975	3975	3975	3975	1
269	20241217	140400	234949305	3975	3975	3975	3975	0
270	20241217	140300	234949305	3975	3975	3975	3975	0
271	20241217	140200	234949305	3975	3975	3975	3975	0
272	20241217	140100	234949305	3975	3970	3975	3970	499
273	20241217	140000	232965825	3970	3970	3970	3970	124
274	20241217	135900	232473545	3975	3975	3975	3975	0
275	20241217	135800	232473545	3975	3975	3975	3975	5
276	20241217	135700	232453670	3975	3975	3975	3975	67
277	20241217	135600	232187345	3975	3975	3975	3975	0
278	20241217	135500	232187345	3975	3975	3975	3975	0
279	20241217	135400	232187345	3975	3975	3975	3975	910
280	20241217	135300	228570095	3970	3970	3970	3970	0
281	20241217	135200	228570095	3970	3970	3970	3970	0
282	20241217	135100	228570095	3970	3970	3970	3970	0
283	20241217	135000	228570095	3970	3985	3985	3970	353
284	20241217	134900	227163995	3985	3990	3990	3985	390
285	20241217	134800	225608955	3990	3990	3990	3985	525
286	20241217	134700	223514495	3990	3985	3990	3985	204
287	20241217	134600	222701135	3985	3985	3985	3985	200
288	20241217	134500	221904135	3980	3980	3980	3980	894
289	20241217	134400	218346015	3975	3975	3975	3975	37
290	20241217	134300	218198940	3975	3980	3980	3975	221
291	20241217	134200	217320460	3975	3965	3975	3965	992
292	20241217	134100	213378745	3965	3965	3965	3965	182
293	20241217	134000	212657115	3950	3950	3950	3950	0
294	20241217	133900	212657115	3950	3950	3950	3950	0
295	20241217	133800	212657115	3950	3950	3950	3950	0
296	20241217	133700	212657115	3950	3950	3950	3950	0
297	20241217	133600	212657115	3950	3950	3950	3950	0
298	20241217	133500	212657115	3950	3965	3965	3950	3055
299	20241217	133400	200569805	3970	3970	3970	3970	0
300	20241217	133300	200569805	3970	3965	3970	3965	455
301	20241217	133200	198763750	3965	3965	3965	3965	0
302	20241217	133100	198763750	3965	3960	3965	3960	52
303	20241217	133000	198557705	3950	3950	3960	3950	1524
304	20241217	132900	192523560	3950	3950	3950	3950	1
305	20241217	132800	192519610	3950	3940	3950	3940	8614
306	20241217	132700	158504480	3940	3940	3940	3940	1
307	20241217	132600	158500540	3935	3935	3935	3935	15
308	20241217	132500	158441515	3935	3935	3935	3935	0
309	20241217	132400	158441515	3935	3935	3935	3935	0
310	20241217	132300	158441515	3935	3935	3935	3935	0
311	20241217	132200	158441515	3935	3935	3935	3935	0
312	20241217	132100	158441515	3935	3935	3935	3935	0
313	20241217	132000	158441515	3935	3935	3935	3935	0
314	20241217	131900	158441515	3935	3935	3935	3935	0
315	20241217	131800	158441515	3935	3935	3935	3935	0
316	20241217	131700	158441515	3935	3935	3935	3935	1
317	20241217	131600	158437580	3940	3940	3940	3940	0
318	20241217	131500	158437580	3940	3940	3940	3940	22
319	20241217	131400	158350900	3940	3940	3940	3940	100
320	20241217	131300	157956900	3940	3940	3940	3940	0
321	20241217	131200	157956900	3940	3940	3940	3940	0
322	20241217	131100	157956900	3940	3940	3940	3940	0
323	20241217	131000	157956900	3940	3940	3940	3940	0
324	20241217	130900	157956900	3940	3940	3940	3940	0
325	20241217	130800	157956900	3940	3940	3940	3940	0
326	20241217	130700	157956900	3940	3940	3940	3940	0
327	20241217	130600	157956900	3940	3940	3940	3940	0
328	20241217	130500	157956900	3940	3940	3940	3940	0
329	20241217	130400	157956900	3940	3940	3940	3940	0
330	20241217	130300	157956900	3940	3940	3940	3940	0
331	20241217	130200	157956900	3940	3940	3940	3940	0
332	20241217	130100	157956900	3940	3940	3940	3940	0
333	20241217	130000	157956900	3940	3940	3940	3940	0
334	20241217	125900	157956900	3940	3940	3940	3940	0
335	20241217	125800	157956900	3940	3940	3940	3940	1
336	20241217	125700	157952960	3940	3940	3940	3940	1
337	20241217	125600	157949020	3940	3940	3940	3940	1
338	20241217	125500	157945080	3940	3940	3940	3940	1
339	20241217	125400	157941140	3940	3940	3940	3940	1
340	20241217	125300	157937200	3940	3940	3940	3940	1
341	20241217	125200	157933260	3940	3940	3940	3935	39
342	20241217	125100	157779785	3940	3940	3940	3940	0
343	20241217	125000	157779785	3940	3940	3940	3940	2
344	20241217	124900	157771905	3940	3940	3940	3940	1
345	20241217	124800	157767965	3940	3940	3940	3940	0
346	20241217	124700	157767965	3940	3940	3940	3935	90
347	20241217	124600	157413805	3940	3940	3940	3940	1
348	20241217	124500	157409865	3940	3940	3940	3940	1
349	20241217	124400	157405925	3940	3945	3945	3940	478
350	20241217	124300	155522600	3945	3945	3945	3945	1
351	20241217	124200	155518655	3945	3945	3945	3945	4
352	20241217	124100	155502875	3945	3945	3945	3945	1
353	20241217	124000	155498930	3945	3945	3945	3945	1
354	20241217	123900	155494985	3945	3945	3945	3945	2
355	20241217	123800	155487095	3945	3945	3945	3945	0
356	20241217	123700	155487095	3945	3945	3945	3945	2
357	20241217	123600	155479205	3945	3945	3945	3945	1
358	20241217	123500	155475260	3930	3930	3930	3930	0
359	20241217	123400	155475260	3930	3930	3930	3930	0
360	20241217	123300	155475260	3930	3940	3945	3930	5907
361	20241217	123200	132201760	3935	3935	3935	3935	626
362	20241217	123100	129738450	3935	3935	3935	3935	2
363	20241217	123000	129730580	3935	3935	3935	3935	1
364	20241217	122900	129726645	3935	3935	3935	3935	2
365	20241217	122800	129718775	3935	3935	3935	3935	0
366	20241217	122700	129718775	3935	3935	3935	3935	1
367	20241217	122600	129714840	3935	3935	3935	3935	12
368	20241217	122500	129667620	3935	3935	3935	3935	0
369	20241217	122400	129667620	3935	3935	3935	3935	2
370	20241217	122300	129659750	3930	3935	3935	3930	101
371	20241217	122200	129262815	3930	3935	3935	3930	4
372	20241217	122100	129247090	3930	3930	3930	3930	0
373	20241217	122000	129247090	3930	3930	3930	3930	131
374	20241217	121900	128732260	3930	3930	3930	3930	2
375	20241217	121800	128724400	3930	3930	3930	3930	0
376	20241217	121700	128724400	3930	3930	3930	3930	1
377	20241217	121600	128720470	3930	3930	3930	3930	131
378	20241217	121500	128205640	3930	3930	3930	3930	0
379	20241217	121400	128205640	3930	3930	3930	3930	1
380	20241217	121300	128201710	3930	3930	3930	3930	2
381	20241217	121200	128193850	3930	3930	3930	3930	1
382	20241217	121100	128189920	3930	3930	3930	3930	1
383	20241217	121000	128185990	3930	3930	3930	3930	1
384	20241217	120900	128182060	3930	3930	3930	3930	1
385	20241217	120800	128178130	3930	3930	3930	3930	1
386	20241217	120700	128174200	3930	3930	3930	3930	1
387	20241217	120600	128170270	3930	3930	3930	3930	2
388	20241217	120500	128162410	3930	3930	3930	3930	20
389	20241217	120400	128083810	3930	3925	3930	3925	38
390	20241217	120300	127934655	3930	3930	3930	3930	2
391	20241217	120200	127926795	3930	3930	3930	3930	1
392	20241217	120100	127922865	3930	3930	3930	3930	0
393	20241217	120000	127922865	3930	3930	3930	3930	2
394	20241217	115900	127915005	3930	3930	3930	3930	1
395	20241217	115800	127911075	3930	3930	3930	3930	1
396	20241217	115700	127907145	3930	3930	3930	3930	1
397	20241217	115600	127903215	3930	3925	3930	3925	1601
398	20241217	115500	121619285	3930	3925	3930	3925	1601
399	20241217	115400	115335355	3930	3930	3930	3930	176
400	20241217	115300	114643675	3930	3930	3930	3930	3
401	20241217	115200	114631885	3930	3930	3930	3930	0
402	20241217	115100	114631885	3930	3930	3930	3930	1
403	20241217	115000	114627955	3930	3930	3930	3930	2
404	20241217	114900	114620095	3930	3930	3930	3930	1
405	20241217	114800	114616165	3930	3930	3930	3930	1
406	20241217	114700	114612235	3930	3930	3930	3930	7
407	20241217	114600	114584725	3930	3930	3930	3930	1
408	20241217	114500	114580795	3930	3930	3930	3930	1
409	20241217	114400	114576865	3930	3930	3930	3930	1
410	20241217	114300	114572935	3930	3930	3930	3930	1
411	20241217	114200	114569005	3930	3925	3930	3925	13
412	20241217	114100	114517975	3925	3925	3930	3925	58
413	20241217	114000	114290320	3920	3930	3930	3920	1002
414	20241217	113900	110358645	3930	3930	3930	3930	1
415	20241217	113800	110354715	3930	3930	3930	3930	0
416	20241217	113700	110354715	3930	3935	3935	3930	64
417	20241217	113600	110103190	3935	3930	3935	3930	251
418	20241217	113500	109116755	3930	3930	3930	3930	4
419	20241217	113400	109101035	3930	3930	3930	3930	93
420	20241217	113300	108735545	3930	3930	3935	3930	31
421	20241217	113200	108613710	3930	3930	3930	3930	37
422	20241217	113100	108468300	3930	3930	3930	3930	28
423	20241217	113000	108358260	3930	3930	3930	3930	2
424	20241217	112900	108350400	3935	3935	3935	3935	1
425	20241217	112800	108346465	3925	3930	3930	3925	823
426	20241217	112700	105114250	3935	3935	3935	3935	2
427	20241217	112600	105106380	3935	3935	3935	3935	1
428	20241217	112500	105102445	3930	3930	3930	3930	15
429	20241217	112400	105043495	3935	3935	3935	3935	2
430	20241217	112300	105035625	3935	3935	3935	3935	130
431	20241217	112200	104524075	3935	3935	3935	3935	1
432	20241217	112100	104520140	3935	3935	3935	3935	1
433	20241217	112000	104516205	3935	3930	3935	3930	7
434	20241217	111900	104488690	3935	3935	3935	3935	153
435	20241217	111800	103886635	3935	3935	3935	3935	327
436	20241217	111700	102599890	3935	3935	3935	3935	1
437	20241217	111600	102595955	3935	3935	3935	3935	2
438	20241217	111500	102588085	3935	3935	3935	3935	0
439	20241217	111400	102588085	3935	3935	3935	3935	65
440	20241217	111300	102332310	3940	3940	3940	3940	2
441	20241217	111200	102324430	3940	3940	3940	3940	2
442	20241217	111100	102316550	3940	3940	3940	3940	1
443	20241217	111000	102312610	3940	3940	3940	3940	1
444	20241217	110900	102308670	3940	3935	3940	3935	38
445	20241217	110800	102159135	3940	3940	3940	3940	1
446	20241217	110700	102155195	3940	3940	3940	3940	2
447	20241217	110600	102147315	3940	3940	3940	3940	2
448	20241217	110500	102139435	3940	3935	3940	3935	730
449	20241217	110400	99264475	3935	3935	3935	3935	1
450	20241217	110300	99260540	3935	3935	3935	3935	3
451	20241217	110200	99248735	3935	3935	3935	3935	1
452	20241217	110100	99244800	3935	3930	3935	3930	1001
453	20241217	110000	95310865	3935	3935	3935	3935	2
454	20241217	105900	95302995	3925	3925	3935	3925	1824
455	20241217	105800	88136905	3930	3930	3930	3930	1
456	20241217	105700	88132975	3930	3930	3930	3930	2
457	20241217	105600	88125115	3930	3930	3930	3930	5
458	20241217	105500	88105465	3930	3930	3930	3930	34
459	20241217	105400	87971845	3930	3925	3930	3925	201
460	20241217	105300	87182915	3930	3930	3930	3930	98
461	20241217	105200	86797775	3930	3925	3930	3925	799
462	20241217	105100	83659730	3925	3925	3925	3925	1
463	20241217	105000	83655805	3920	3920	3920	3920	670
464	20241217	104900	81029405	3915	3915	3915	3915	1956
465	20241217	104800	73371665	3915	3915	3915	3915	2469
466	20241217	104700	63705530	3915	3915	3915	3915	2
467	20241217	104600	63697700	3915	3915	3915	3915	2301
468	20241217	104500	54689285	3915	3915	3915	3915	3
469	20241217	104400	54677540	3915	3915	3915	3915	1
470	20241217	104300	54673625	3915	3915	3915	3915	1
471	20241217	104200	54669710	3915	3915	3915	3915	1
472	20241217	104100	54665795	3915	3915	3915	3915	1
473	20241217	104000	54661880	3915	3915	3915	3915	2
474	20241217	103900	54654050	3915	3915	3915	3915	1
475	20241217	103800	54650135	3915	3915	3915	3915	0
476	20241217	103700	54650135	3915	3915	3915	3915	2
477	20241217	103600	54642305	3915	3915	3915	3915	1
478	20241217	103500	54638390	3915	3915	3915	3915	1
479	20241217	103400	54634475	3915	3915	3915	3915	1
480	20241217	103300	54630560	3915	3915	3915	3915	1
481	20241217	103200	54626645	3915	3915	3915	3915	2
482	20241217	103100	54618815	3915	3915	3915	3915	0
483	20241217	103000	54618815	3915	3915	3920	3915	164
484	20241217	102900	53976750	3920	3920	3920	3920	163
485	20241217	102800	53337790	3920	3920	3920	3920	0
486	20241217	102700	53337790	3920	3920	3920	3920	12
487	20241217	102600	53290750	3920	3920	3920	3920	1
488	20241217	102500	53286830	3920	3920	3920	3920	0
489	20241217	102400	53286830	3920	3920	3920	3920	1
490	20241217	102300	53282910	3915	3915	3915	3915	100
491	20241217	102200	52891410	3920	3920	3920	3920	1
492	20241217	102100	52887490	3920	3920	3925	3920	1408
493	20241217	102000	47367850	3920	3920	3920	3920	0
494	20241217	101900	47367850	3920	3915	3920	3915	687
495	20241217	101800	44675850	3910	3910	3910	3910	0
496	20241217	101700	44675850	3910	3910	3915	3910	2086
497	20241217	101600	36519585	3910	3910	3910	3910	2
498	20241217	101500	36511765	3910	3910	3910	3910	0
499	20241217	101400	36511765	3910	3910	3910	3910	2
500	20241217	101300	36503945	3905	3910	3910	3905	2
501	20241217	101200	36496130	3910	3910	3910	3910	2
502	20241217	101100	36488310	3910	3910	3910	3910	2
503	20241217	101000	36480490	3910	3910	3910	3910	1
504	20241217	100900	36476580	3905	3910	3910	3905	5
505	20241217	100800	36457050	3910	3910	3910	3910	1
506	20241217	100700	36453140	3910	3910	3910	3910	0
507	20241217	100600	36453140	3910	3915	3915	3910	19
508	20241217	100500	36378845	3910	3910	3910	3910	0
509	20241217	100400	36378845	3910	3910	3910	3910	19
510	20241217	100300	36304555	3910	3905	3910	3905	4
511	20241217	100200	36288930	3900	3900	3900	3900	1
512	20241217	100100	36285030	3905	3905	3905	3905	2
513	20241217	100000	36277220	3905	3905	3905	3905	0
514	20241217	095900	36277220	3905	3890	3905	3890	3042
515	20241217	095800	24443210	3905	3905	3905	3905	3
516	20241217	095700	24431495	3900	3900	3900	3900	0
517	20241217	095600	24431495	3900	3900	3900	3900	6
518	20241217	095500	24408095	3895	3895	3895	3895	100
519	20241217	095400	24018595	3900	3895	3900	3890	650
520	20241217	095300	21489590	3900	3910	3910	3900	895
521	20241217	095200	17997485	3910	3910	3910	3910	46
522	20241217	095100	17817625	3910	3910	3910	3910	1
523	20241217	095000	17813715	3910	3910	3910	3910	2
524	20241217	094900	17805895	3910	3910	3910	3910	1
525	20241217	094800	17801985	3910	3910	3910	3910	1
526	20241217	094700	17798075	3910	3910	3910	3910	1
527	20241217	094600	17794165	3910	3910	3910	3910	1
528	20241217	094500	17790255	3905	3905	3905	3905	1
529	20241217	094400	17786350	3900	3910	3910	3900	801
530	20241217	094300	14660995	3910	3910	3910	3910	1
531	20241217	094200	14657085	3910	3910	3910	3910	1
532	20241217	094100	14653175	3910	3910	3910	3910	62
533	20241217	094000	14410755	3910	3910	3910	3910	2
534	20241217	093900	14402935	3910	3910	3910	3910	1
535	20241217	093800	14399025	3910	3910	3910	3910	2
536	20241217	093700	14391205	3900	3900	3900	3900	79
537	20241217	093600	14083105	3900	3900	3900	3900	63
538	20241217	093500	13837405	3900	3900	3900	3900	2
539	20241217	093400	13829605	3900	3900	3900	3900	1
540	20241217	093300	13825705	3900	3895	3900	3895	88
541	20241217	093200	13482515	3895	3895	3895	3895	98
542	20241217	093100	13100805	3900	3900	3900	3900	1
543	20241217	093000	13096905	3900	3895	3900	3895	7
544	20241217	092900	13069620	3900	3900	3900	3900	1
545	20241217	092800	13065720	3900	3900	3900	3900	1
546	20241217	092700	13061820	3900	3900	3900	3900	2
547	20241217	092600	13054020	3890	3890	3890	3890	106
548	20241217	092500	12641680	3890	3890	3890	3890	0
549	20241217	092400	12641680	3890	3890	3890	3890	43
550	20241217	092300	12474410	3890	3885	3890	3885	1110
551	20241217	092200	8162055	3885	3885	3885	3885	35
552	20241217	092100	8026080	3880	3880	3880	3880	0
553	20241217	092000	8026080	3880	3880	3880	3880	0
554	20241217	091900	8026080	3880	3880	3880	3880	0
555	20241217	091800	8026080	3880	3880	3880	3880	0
556	20241217	091700	8026080	3880	3880	3880	3880	0
557	20241217	091600	8026080	3880	3880	3880	3880	322
558	20241217	091500	6776720	3880	3880	3880	3880	0
559	20241217	091400	6776720	3880	3880	3880	3880	1
560	20241217	091300	6772840	3880	3880	3880	3880	121
561	20241217	091200	6303360	3880	3880	3880	3880	157
562	20241217	091100	5694200	3885	3885	3885	3885	11
563	20241217	091000	5651465	3885	3885	3885	3885	261
564	20241217	090900	4637480	3890	3885	3890	3885	38
565	20241217	090800	4489845	3890	3890	3890	3890	52
566	20241217	090700	4287565	3880	3880	3880	3880	0
567	20241217	090600	4287565	3880	3880	3880	3880	23
568	20241217	090500	4198325	3875	3875	3875	3875	0
569	20241217	090400	4198325	3875	3910	3910	3875	482
570	20241217	090300	2326220	3890	3890	3890	3890	0
571	20241217	090200	2326220	3890	3890	3890	3890	0
572	20241217	090100	2326220	3890	3890	3890	3890	0
573	20241217	090000	2326220	3890	3890	3890	3890	598