KissMeData/064550/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194400	1811056340	19030	19030	19030	19030	5363
3	20241220	194300	1811056340	19030	19030	19030	19030	0
4	20241220	194200	1811056340	19030	19030	19030	19030	0
5	20241220	194100	1811056340	19030	19030	19030	19030	0
6	20241220	194000	1811056340	19030	19030	19030	19030	0
7	20241220	193900	1811056340	19030	19030	19030	19030	0
8	20241220	193800	1811056340	19030	19030	19030	19030	0
9	20241220	193700	1811056340	19030	19030	19030	19030	0
10	20241220	193600	1811056340	19030	19030	19030	19030	0
11	20241220	193500	1811056340	19030	19030	19030	19030	0
12	20241220	193400	1811056340	19030	19030	19030	19030	0
13	20241220	193300	1811056340	19030	19030	19030	19030	0
14	20241220	193200	1811056340	19030	19030	19030	19030	0
15	20241220	193100	1811056340	19030	19030	19030	19030	0
16	20241220	193000	1811056340	19030	19030	19030	19030	0
17	20241220	192900	1811056340	19030	19030	19030	19030	0
18	20241220	192800	1811056340	19030	19030	19030	19030	0
19	20241220	192700	1811056340	19030	19030	19030	19030	0
20	20241220	192600	1811056340	19030	19030	19030	19030	0
21	20241220	192500	1811056340	19030	19030	19030	19030	0
22	20241220	192400	1811056340	19030	19030	19030	19030	0
23	20241220	192300	1811056340	19030	19030	19030	19030	0
24	20241220	192200	1811056340	19030	19030	19030	19030	0
25	20241220	192100	1811056340	19030	19030	19030	19030	0
26	20241220	192000	1811056340	19030	19030	19030	19030	0
27	20241220	191900	1811056340	19030	19030	19030	19030	0
28	20241220	191800	1811056340	19030	19030	19030	19030	0
29	20241220	191700	1811056340	19030	19030	19030	19030	0
30	20241220	191600	1811056340	19030	19030	19030	19030	0
31	20241220	191500	1811056340	19030	19030	19030	19030	0
32	20241220	191400	1811056340	19030	19030	19030	19030	5363
33	20241220	191300	1811056340	19030	19030	19030	19030	0
34	20241220	191200	1811056340	19030	19030	19030	19030	0
35	20241220	191100	1811056340	19030	19030	19030	19030	0
36	20241220	191000	1811056340	19030	19030	19030	19030	0
37	20241220	190900	1811056340	19030	19030	19030	19030	0
38	20241220	190800	1811056340	19030	19030	19030	19030	0
39	20241220	190700	1811056340	19030	19030	19030	19030	0
40	20241220	190600	1811056340	19030	19030	19030	19030	0
41	20241220	190500	1811056340	19030	19030	19030	19030	0
42	20241220	190400	1811056340	19030	19030	19030	19030	0
43	20241220	190300	1811056340	19030	19030	19030	19030	0
44	20241220	190200	1811056340	19030	19030	19030	19030	0
45	20241220	190100	1811056340	19030	19030	19030	19030	0
46	20241220	190000	1811056340	19030	19030	19030	19030	0
47	20241220	185900	1811056340	19030	19030	19030	19030	0
48	20241220	185800	1811056340	19030	19030	19030	19030	0
49	20241220	185700	1811056340	19030	19030	19030	19030	0
50	20241220	185600	1811056340	19030	19030	19030	19030	0
51	20241220	185500	1811056340	19030	19030	19030	19030	0
52	20241220	185400	1811056340	19030	19030	19030	19030	0
53	20241220	185300	1811056340	19030	19030	19030	19030	0
54	20241220	185200	1811056340	19030	19030	19030	19030	0
55	20241220	185100	1811056340	19030	19030	19030	19030	0
56	20241220	185000	1811056340	19030	19030	19030	19030	0
57	20241220	184900	1811056340	19030	19030	19030	19030	0
58	20241220	184800	1811056340	19030	19030	19030	19030	0
59	20241220	184700	1811056340	19030	19030	19030	19030	0
60	20241220	184600	1811056340	19030	19030	19030	19030	0
61	20241220	184500	1811056340	19030	19030	19030	19030	0
62	20241220	184400	1811056340	19030	19030	19030	19030	5363
63	20241220	184300	1811056340	19030	19030	19030	19030	0
64	20241220	184200	1811056340	19030	19030	19030	19030	0
65	20241220	184100	1811056340	19030	19030	19030	19030	0
66	20241220	184000	1811056340	19030	19030	19030	19030	0
67	20241220	183900	1811056340	19030	19030	19030	19030	0
68	20241220	183800	1811056340	19030	19030	19030	19030	0
69	20241220	183700	1811056340	19030	19030	19030	19030	0
70	20241220	183600	1811056340	19030	19030	19030	19030	0
71	20241220	183500	1811056340	19030	19030	19030	19030	0
72	20241220	183400	1811056340	19030	19030	19030	19030	0
73	20241220	183300	1811056340	19030	19030	19030	19030	0
74	20241220	183200	1811056340	19030	19030	19030	19030	0
75	20241220	183100	1811056340	19030	19030	19030	19030	0
76	20241220	183000	1811056340	19030	19030	19030	19030	0
77	20241220	182900	1811056340	19030	19030	19030	19030	0
78	20241220	182800	1811056340	19030	19030	19030	19030	0
79	20241220	182700	1811056340	19030	19030	19030	19030	0
80	20241220	182600	1811056340	19030	19030	19030	19030	0
81	20241220	182500	1811056340	19030	19030	19030	19030	0
82	20241220	182400	1811056340	19030	19030	19030	19030	0
83	20241220	182300	1811056340	19030	19030	19030	19030	0
84	20241220	182200	1811056340	19030	19030	19030	19030	0
85	20241220	182100	1811056340	19030	19030	19030	19030	0
86	20241220	182000	1811056340	19030	19030	19030	19030	0
87	20241220	181900	1811056340	19030	19030	19030	19030	0
88	20241220	181800	1811056340	19030	19030	19030	19030	0
89	20241220	181700	1811056340	19030	19030	19030	19030	0
90	20241220	181600	1811056340	19030	19030	19030	19030	0
91	20241220	181500	1811056340	19030	19030	19030	19030	0
92	20241220	181400	1811056340	19030	19030	19030	19030	5363
93	20241220	181300	1811056340	19030	19030	19030	19030	0
94	20241220	181200	1811056340	19030	19030	19030	19030	0
95	20241220	181100	1811056340	19030	19030	19030	19030	0
96	20241220	181000	1811056340	19030	19030	19030	19030	0
97	20241220	180900	1811056340	19030	19030	19030	19030	0
98	20241220	180800	1811056340	19030	19030	19030	19030	0
99	20241220	180700	1811056340	19030	19030	19030	19030	0
100	20241220	180600	1811056340	19030	19030	19030	19030	0
101	20241220	180500	1811056340	19030	19030	19030	19030	0
102	20241220	180400	1811056340	19030	19030	19030	19030	0
103	20241220	180300	1811056340	19030	19030	19030	19030	0
104	20241220	180200	1811056340	19030	19030	19030	19030	0
105	20241220	180100	1811056340	19030	19030	19030	19030	0
106	20241220	180000	1811056340	19030	19030	19030	19030	0
107	20241220	175900	1811056340	19030	19030	19030	19030	0
108	20241220	175800	1811056340	19030	19030	19030	19030	0
109	20241220	175700	1811056340	19030	19030	19030	19030	0
110	20241220	175600	1811056340	19030	19030	19030	19030	0
111	20241220	175500	1811056340	19030	19030	19030	19030	0
112	20241220	175400	1811056340	19030	19030	19030	19030	0
113	20241220	175300	1811056340	19030	19030	19030	19030	0
114	20241220	175200	1811056340	19030	19030	19030	19030	0
115	20241220	175100	1811056340	19030	19030	19030	19030	0
116	20241220	175000	1811056340	19030	19030	19030	19030	0
117	20241220	174900	1811056340	19030	19030	19030	19030	0
118	20241220	174800	1811056340	19030	19030	19030	19030	0
119	20241220	174700	1811056340	19030	19030	19030	19030	0
120	20241220	174600	1811056340	19030	19030	19030	19030	0
121	20241220	174500	1811056340	19030	19030	19030	19030	0
122	20241220	174400	1811056340	19030	19030	19030	19030	5363
123	20241220	174300	1811056340	19030	19030	19030	19030	0
124	20241220	174200	1811056340	19030	19030	19030	19030	0
125	20241220	174100	1811056340	19030	19030	19030	19030	0
126	20241220	174000	1811056340	19030	19030	19030	19030	0
127	20241220	173900	1811056340	19030	19030	19030	19030	0
128	20241220	173800	1811056340	19030	19030	19030	19030	0
129	20241220	173700	1811056340	19030	19030	19030	19030	0
130	20241220	173600	1811056340	19030	19030	19030	19030	0
131	20241220	173500	1811056340	19030	19030	19030	19030	0
132	20241220	173400	1811056340	19030	19030	19030	19030	0
133	20241220	173300	1811056340	19030	19030	19030	19030	0
134	20241220	173200	1811056340	19030	19030	19030	19030	0
135	20241220	173100	1811056340	19030	19030	19030	19030	0
136	20241220	173000	1811056340	19030	19030	19030	19030	0
137	20241220	172900	1811056340	19030	19030	19030	19030	0
138	20241220	172800	1811056340	19030	19030	19030	19030	0
139	20241220	172700	1811056340	19030	19030	19030	19030	0
140	20241220	172600	1811056340	19030	19030	19030	19030	0
141	20241220	172500	1811056340	19030	19030	19030	19030	0
142	20241220	172400	1811056340	19030	19030	19030	19030	0
143	20241220	172300	1811056340	19030	19030	19030	19030	0
144	20241220	172200	1811056340	19030	19030	19030	19030	0
145	20241220	172100	1811056340	19030	19030	19030	19030	0
146	20241220	172000	1811056340	19030	19030	19030	19030	0
147	20241220	171900	1811056340	19030	19030	19030	19030	0
148	20241220	171800	1811056340	19030	19030	19030	19030	0
149	20241220	171700	1811056340	19030	19030	19030	19030	0
150	20241220	171600	1811056340	19030	19030	19030	19030	0
151	20241220	171500	1811056340	19030	19030	19030	19030	0
152	20241220	171400	1811056340	19030	19030	19030	19030	5363
153	20241220	171300	1811056340	19030	19030	19030	19030	0
154	20241220	171200	1811056340	19030	19030	19030	19030	0
155	20241220	171100	1811056340	19030	19030	19030	19030	0
156	20241220	171000	1811056340	19030	19030	19030	19030	0
157	20241220	170900	1811056340	19030	19030	19030	19030	0
158	20241220	170800	1811056340	19030	19030	19030	19030	0
159	20241220	170700	1811056340	19030	19030	19030	19030	0
160	20241220	170600	1811056340	19030	19030	19030	19030	0
161	20241220	170500	1811056340	19030	19030	19030	19030	0
162	20241220	170400	1811056340	19030	19030	19030	19030	0
163	20241220	170300	1811056340	19030	19030	19030	19030	0
164	20241220	170200	1811056340	19030	19030	19030	19030	0
165	20241220	170100	1811056340	19030	19030	19030	19030	0
166	20241220	170000	1811056340	19030	19030	19030	19030	0
167	20241220	165900	1811056340	19030	19030	19030	19030	0
168	20241220	165800	1811056340	19030	19030	19030	19030	0
169	20241220	165700	1811056340	19030	19030	19030	19030	0
170	20241220	165600	1811056340	19030	19030	19030	19030	0
171	20241220	165500	1811056340	19030	19030	19030	19030	0
172	20241220	165400	1811056340	19030	19030	19030	19030	0
173	20241220	165300	1811056340	19030	19030	19030	19030	0
174	20241220	165200	1811056340	19030	19030	19030	19030	0
175	20241220	165100	1811056340	19030	19030	19030	19030	0
176	20241220	165000	1811056340	19030	19030	19030	19030	0
177	20241220	164900	1811056340	19030	19030	19030	19030	0
178	20241220	164800	1811056340	19030	19030	19030	19030	0
179	20241220	164700	1811056340	19030	19030	19030	19030	0
180	20241220	164600	1811056340	19030	19030	19030	19030	0
181	20241220	164500	1811056340	19030	19030	19030	19030	0
182	20241220	164400	1811056340	19030	19030	19030	19030	5363
183	20241220	164300	1811056340	19030	19030	19030	19030	0
184	20241220	164200	1811056340	19030	19030	19030	19030	0
185	20241220	164100	1811056340	19030	19030	19030	19030	0
186	20241220	164000	1811056340	19030	19030	19030	19030	0
187	20241220	163900	1811056340	19030	19030	19030	19030	0
188	20241220	163800	1811056340	19030	19030	19030	19030	0
189	20241220	163700	1811056340	19030	19030	19030	19030	0
190	20241220	163600	1811056340	19030	19030	19030	19030	0
191	20241220	163500	1811056340	19030	19030	19030	19030	0
192	20241220	163400	1811056340	19030	19030	19030	19030	0
193	20241220	163300	1811056340	19030	19030	19030	19030	0
194	20241220	163200	1811056340	19030	19030	19030	19030	0
195	20241220	163100	1811056340	19030	19030	19030	19030	0
196	20241220	163000	1811056340	19030	19030	19030	19030	0
197	20241220	162900	1811056340	19030	19030	19030	19030	0
198	20241220	162800	1811056340	19030	19030	19030	19030	0
199	20241220	162700	1811056340	19030	19030	19030	19030	0
200	20241220	162600	1811056340	19030	19030	19030	19030	0
201	20241220	162500	1811056340	19030	19030	19030	19030	0
202	20241220	162400	1811056340	19030	19030	19030	19030	0
203	20241220	162300	1811056340	19030	19030	19030	19030	0
204	20241220	162200	1811056340	19030	19030	19030	19030	0
205	20241220	162100	1811056340	19030	19030	19030	19030	0
206	20241220	162000	1811056340	19030	19030	19030	19030	0
207	20241220	161900	1811056340	19030	19030	19030	19030	0
208	20241220	161800	1811056340	19030	19030	19030	19030	0
209	20241220	161700	1811056340	19030	19030	19030	19030	0
210	20241220	161600	1811056340	19030	19030	19030	19030	0
211	20241220	161500	1811056340	19030	19030	19030	19030	0
212	20241220	161400	1811056340	19030	19030	19030	19030	5363
213	20241220	161300	1811056340	19030	19030	19030	19030	0
214	20241220	161200	1811056340	19030	19030	19030	19030	0
215	20241220	161100	1811056340	19030	19030	19030	19030	0
216	20241220	161000	1811056340	19030	19030	19030	19030	0
217	20241220	160900	1811056340	19030	19030	19030	19030	0
218	20241220	160800	1811056340	19030	19030	19030	19030	0
219	20241220	160700	1811056340	19030	19030	19030	19030	0
220	20241220	160600	1811056340	19030	19030	19030	19030	0
221	20241220	160500	1811056340	19030	19030	19030	19030	0
222	20241220	160400	1811056340	19030	19030	19030	19030	0
223	20241220	160300	1811056340	19030	19030	19030	19030	0
224	20241220	160200	1811056340	19030	19030	19030	19030	0
225	20241220	160100	1811056340	19030	19030	19030	19030	0
226	20241220	160000	1811056340	19030	19030	19030	19030	0
227	20241220	155900	1811056340	19030	19030	19030	19030	0
228	20241220	155800	1811056340	19030	19030	19030	19030	0
229	20241220	155700	1811056340	19030	19030	19030	19030	0
230	20241220	155600	1811056340	19030	19030	19030	19030	0
231	20241220	155500	1811056340	19030	19030	19030	19030	0
232	20241220	155400	1811056340	19030	19030	19030	19030	0
233	20241220	155300	1811056340	19030	19030	19030	19030	0
234	20241220	155200	1811056340	19030	19030	19030	19030	0
235	20241220	155100	1811056340	19030	19030	19030	19030	0
236	20241220	155000	1811056340	19030	19030	19030	19030	0
237	20241220	154900	1811056340	19030	19030	19030	19030	0
238	20241220	154800	1811056340	19030	19030	19030	19030	0
239	20241220	154700	1811056340	19030	19030	19030	19030	0
240	20241220	154600	1811056340	19030	19030	19030	19030	0
241	20241220	154500	1811056340	19030	19030	19030	19030	0
242	20241220	154400	1811056340	19030	19030	19030	19030	5363
243	20241220	154300	1811056340	19030	19030	19030	19030	0
244	20241220	154200	1811056340	19030	19030	19030	19030	0
245	20241220	154100	1811056340	19030	19030	19030	19030	0
246	20241220	154000	1811056340	19030	19030	19030	19030	0
247	20241220	153900	1811056340	19030	19030	19030	19030	0
248	20241220	153800	1811056340	19030	19030	19030	19030	0
249	20241220	153700	1811056340	19030	19030	19030	19030	0
250	20241220	153600	1811056340	19030	19030	19030	19030	0
251	20241220	153500	1811056340	19030	19030	19030	19030	0
252	20241220	153400	1811056340	19030	19030	19030	19030	0
253	20241220	153300	1811056340	19030	19030	19030	19030	0
254	20241220	153200	1811056340	19030	19030	19030	19030	0
255	20241220	153100	1811056340	19030	19030	19030	19030	0
256	20241220	153000	1811056340	19030	19030	19030	19030	5363
257	20241220	152900	1708998450	19030	19030	19030	19030	0
258	20241220	152800	1708998450	19030	19030	19030	19030	0
259	20241220	152700	1708998450	19030	19030	19030	19030	0
260	20241220	152600	1708998450	19030	19030	19030	19030	0
261	20241220	152500	1708998450	19030	19030	19030	19030	0
262	20241220	152400	1708998450	19030	19030	19030	19030	0
263	20241220	152300	1708998450	19030	19030	19030	19030	0
264	20241220	152200	1708998450	19030	19030	19030	19030	0
265	20241220	152100	1708998450	19030	19030	19030	19030	0
266	20241220	152000	1708998450	19030	19030	19030	19030	0
267	20241220	151900	1708998450	19030	19000	19030	18950	2372
268	20241220	151800	1663943330	19000	19010	19040	19000	1330
269	20241220	151700	1638640420	19020	19050	19050	19020	565
270	20241220	151600	1627888570	19050	19030	19050	19030	481
271	20241220	151500	1618728020	19010	19010	19010	19010	130
272	20241220	151400	1616256720	19010	19010	19010	19010	103
273	20241220	151300	1614298690	19000	19010	19010	19000	509
274	20241220	151200	1604626560	19000	19010	19020	19000	846
275	20241220	151100	1588549400	19010	19050	19050	19010	358
276	20241220	151000	1581739180	19050	19050	19050	19050	1
277	20241220	150900	1581720130	19050	19060	19070	19050	587
278	20241220	150800	1570531800	19070	19070	19070	19060	111
279	20241220	150700	1568415230	19070	19090	19100	19070	598
280	20241220	150600	1556997400	19090	19090	19090	19090	89
281	20241220	150500	1555298390	19090	19050	19090	19040	995
282	20241220	150400	1536326490	19050	19030	19050	19030	519
283	20241220	150300	1526444730	19040	19000	19060	19000	596
284	20241220	150200	1515106800	19060	19000	19060	19000	203
285	20241220	150100	1511238800	19080	19000	19080	19000	950
286	20241220	150000	1493148550	18970	18970	18970	18960	581
287	20241220	145900	1482128610	18980	18980	18990	18980	56
288	20241220	145800	1481065710	18980	19000	19000	18980	1482
289	20241220	145700	1452916350	19000	19010	19010	19000	284
290	20241220	145600	1447519520	19020	19020	19020	19020	274
291	20241220	145500	1442308040	19020	19020	19020	19020	2
292	20241220	145400	1442270000	19020	19020	19020	19020	1
293	20241220	145300	1442250980	19020	19010	19020	19000	4299
294	20241220	145200	1360555030	19090	19030	19090	19010	909
295	20241220	145100	1343265620	19040	19040	19040	19040	115
296	20241220	145000	1341076020	19030	19030	19030	19030	0
297	20241220	144900	1341076020	19030	19030	19030	19030	15
298	20241220	144800	1340790570	19030	19030	19030	19030	0
299	20241220	144700	1340790570	19030	19030	19030	19030	100
300	20241220	144600	1338887570	19030	19030	19030	19030	0
301	20241220	144500	1338887570	19030	19030	19030	19030	14
302	20241220	144400	1338621150	19060	19060	19100	19060	796
303	20241220	144300	1323438030	19020	19020	19020	19010	372
304	20241220	144200	1316365270	19040	19050	19050	19040	200
305	20241220	144100	1312557230	19070	19070	19070	19070	100
306	20241220	144000	1310650230	19060	19060	19060	19060	150
307	20241220	143900	1307791230	19060	19040	19060	19010	637
308	20241220	143800	1295669560	19040	19040	19040	19040	7
309	20241220	143700	1295536280	19040	19040	19040	19010	1115
310	20241220	143600	1274336020	19020	19030	19030	19020	921
311	20241220	143500	1256817460	19040	19040	19040	19040	3
312	20241220	143400	1256760340	19060	19060	19060	19060	73
313	20241220	143300	1255368960	19020	19020	19020	19020	0
314	20241220	143200	1255368960	19020	19020	19020	19020	0
315	20241220	143100	1255368960	19020	19020	19020	19020	0
316	20241220	143000	1255368960	19020	19020	19020	19020	0
317	20241220	142900	1255368960	19020	19020	19020	19020	0
318	20241220	142800	1255368960	19020	19050	19050	19020	310
319	20241220	142700	1249472280	19050	19050	19050	19050	12
320	20241220	142600	1249243680	19050	19070	19080	19050	253
321	20241220	142500	1244419840	19060	19060	19060	19060	0
322	20241220	142400	1244419840	19060	19060	19060	19060	420
323	20241220	142300	1236414640	19060	19060	19060	19060	346
324	20241220	142200	1229819880	19010	19010	19050	19010	629
325	20241220	142100	1217842580	19010	19020	19060	19010	1131
326	20241220	142000	1196329830	19010	19020	19020	19010	285
327	20241220	141900	1190911450	19020	19030	19030	19020	383
328	20241220	141800	1183625790	19020	19030	19030	19020	302
329	20241220	141700	1177881090	19030	19040	19040	19030	171
330	20241220	141600	1174625260	19080	19040	19080	19040	223
331	20241220	141500	1170371340	19040	19050	19050	19030	597
332	20241220	141400	1159005360	19070	19080	19080	19060	73
333	20241220	141300	1157613490	19070	19080	19080	19070	201
334	20241220	141200	1153779120	19080	19080	19080	19080	65
335	20241220	141100	1152538920	19040	19040	19040	19040	0
336	20241220	141000	1152538920	19040	19040	19040	19040	0
337	20241220	140900	1152538920	19040	19040	19040	19040	0
338	20241220	140800	1152538920	19040	19030	19040	19030	286
339	20241220	140700	1147094480	19030	19030	19030	19030	101
340	20241220	140600	1145172450	19030	19020	19030	19020	58
341	20241220	140500	1144069210	19020	19020	19020	19020	0
342	20241220	140400	1144069210	19020	19020	19020	19020	0
343	20241220	140300	1144069210	19020	19040	19040	19020	545
344	20241220	140200	1133697470	19040	19040	19040	19040	0
345	20241220	140100	1133697470	19040	19070	19070	19040	259
346	20241220	140000	1128762440	19060	19090	19090	19060	94
347	20241220	135900	1126970770	19100	19100	19100	19100	1
348	20241220	135800	1126951670	19080	19080	19080	19080	0
349	20241220	135700	1126951670	19080	19050	19080	19050	373
350	20241220	135600	1119841290	19040	19040	19040	19040	0
351	20241220	135500	1119841290	19040	19040	19040	19040	141
352	20241220	135400	1117156650	19060	19050	19060	19050	250
353	20241220	135300	1112394100	19040	19040	19040	19040	91
354	20241220	135200	1110661460	19030	19040	19040	19030	308
355	20241220	135100	1104799930	19020	19020	19020	19020	65
356	20241220	135000	1103563630	19040	19040	19040	19040	1
357	20241220	134900	1103544590	19040	19020	19040	19020	87
358	20241220	134800	1101889830	19020	19020	19020	19020	46
359	20241220	134700	1101014910	19060	19060	19060	19060	0
360	20241220	134600	1101014910	19060	19060	19060	19060	5
361	20241220	134500	1100919610	19060	19020	19060	19010	268
362	20241220	134400	1095819250	19090	19030	19090	19030	121
363	20241220	134300	1093510400	19010	19020	19020	19010	200
364	20241220	134200	1089708090	19010	19020	19020	19010	105
365	20241220	134100	1087711970	19020	19020	19020	19010	601
366	20241220	134000	1076284460	19030	19070	19070	19030	1418
367	20241220	133900	1049271150	19080	19080	19080	19080	3
368	20241220	133800	1049213910	19080	19080	19080	19080	26
369	20241220	133700	1048717830	19080	19080	19080	19080	9
370	20241220	133600	1048546110	19080	19080	19080	19080	0
371	20241220	133500	1048546110	19080	19080	19080	19080	20
372	20241220	133400	1048164510	19080	19080	19080	19080	15
373	20241220	133300	1047878310	19120	19120	19120	19120	0
374	20241220	133200	1047878310	19120	19120	19120	19120	1
375	20241220	133100	1047859190	19080	19070	19080	19070	63
376	20241220	133000	1046657190	19080	19090	19090	19080	97
377	20241220	132900	1044806420	19120	19120	19120	19120	1
378	20241220	132800	1044787300	19120	19120	19120	19120	0
379	20241220	132700	1044787300	19120	19120	19120	19120	1
380	20241220	132600	1044768180	19080	19080	19080	19080	21
381	20241220	132500	1044367500	19070	19080	19080	19070	659
382	20241220	132400	1031799970	19080	19110	19110	19080	152
383	20241220	132300	1028897200	19110	19090	19110	19090	272
384	20241220	132200	1023704680	19090	19070	19090	19070	66
385	20241220	132100	1022446020	19080	19110	19140	19080	1039
386	20241220	132000	1002609720	19110	19140	19140	19110	148
387	20241220	131900	999779270	19140	19140	19140	19140	44
388	20241220	131800	998937110	19100	19100	19100	19100	74
389	20241220	131700	997523710	19110	19130	19130	19110	92
390	20241220	131600	995764850	19130	19120	19130	19120	13
391	20241220	131500	995516240	19120	19110	19120	19110	48
392	20241220	131400	994598940	19120	19100	19120	19100	59
393	20241220	131300	993471060	19100	19100	19100	19100	5
394	20241220	131200	993375560	19100	19100	19100	19100	46
395	20241220	131100	992496960	19100	19100	19100	19090	60
396	20241220	131000	991351030	19090	19090	19090	19090	6
397	20241220	130900	991236490	19080	19080	19080	19080	0
398	20241220	130800	991236490	19080	19080	19080	19080	0
399	20241220	130700	991236490	19080	19090	19110	19080	208
400	20241220	130600	987265900	19100	19110	19110	19100	21
401	20241220	130500	986864780	19110	19090	19110	19090	70
402	20241220	130400	985528460	19090	19090	19090	19090	10
403	20241220	130300	985337560	19090	19100	19100	19090	435
404	20241220	130200	977030620	19120	19120	19120	19120	3
405	20241220	130100	976973260	19120	19130	19140	19120	47
406	20241220	130000	976074570	19100	19100	19100	19100	16
407	20241220	125900	975768970	19150	19120	19150	19120	206
408	20241220	125800	971828260	19130	19120	19130	19120	64
409	20241220	125700	970604570	19120	19120	19120	19100	61
410	20241220	125600	969438550	19120	19120	19120	19100	12
411	20241220	125500	969209300	19110	19130	19130	19110	92
412	20241220	125400	967450260	19120	19100	19130	19100	78
413	20241220	125300	965959630	19130	19090	19130	19090	49
414	20241220	125200	965023670	19090	19090	19090	19090	1
415	20241220	125100	965004580	19090	19110	19110	19090	205
416	20241220	125000	961090930	19120	19130	19130	19120	53
417	20241220	124900	960077060	19090	19090	19090	19090	10
418	20241220	124800	959886160	19090	19090	19090	19090	18
419	20241220	124700	959542540	19100	19100	19100	19100	0
420	20241220	124600	959542540	19100	19110	19140	19100	1926
421	20241220	124500	922737930	19120	19120	19150	19110	385
422	20241220	124400	915377180	19120	19120	19120	19120	64
423	20241220	124300	914153500	19130	19130	19130	19130	8
424	20241220	124200	914000460	19130	19130	19130	19130	91
425	20241220	124100	912259630	19130	19130	19130	19130	16
426	20241220	124000	911953550	19140	19150	19150	19140	11
427	20241220	123900	911742910	19120	19140	19140	19120	26
428	20241220	123800	911245690	19120	19130	19130	19120	10
429	20241220	123700	911054430	19130	19120	19130	19120	18
430	20241220	123600	910710250	19120	19120	19120	19120	1
431	20241220	123500	910691130	19120	19120	19130	19120	4
432	20241220	123400	910614640	19120	19120	19120	19120	16
433	20241220	123300	910308720	19210	19210	19210	19210	0
434	20241220	123200	910308720	19210	19200	19220	19130	77
435	20241220	123100	908830950	19200	19200	19200	19200	29
436	20241220	123000	908274150	19190	19130	19190	19130	45
437	20241220	122900	907411710	19120	19120	19120	19120	100
438	20241220	122800	905499710	19110	19110	19110	19110	16
439	20241220	122700	905193950	19110	19110	19110	19110	200
440	20241220	122600	901371950	19110	19120	19120	19110	90
441	20241220	122500	899651470	19120	19130	19130	19120	56
442	20241220	122400	898580350	19130	19130	19130	19130	60
443	20241220	122300	897432550	19130	19130	19130	19130	15
444	20241220	122200	897145600	19110	19110	19110	19110	0
445	20241220	122100	897145600	19110	19110	19110	19110	16
446	20241220	122000	896839840	19110	19110	19110	19110	11
447	20241220	121900	896629630	19110	19140	19190	19110	244
448	20241220	121800	891959000	19110	19110	19110	19110	377
449	20241220	121700	884754530	19110	19120	19120	19110	120
450	20241220	121600	882461180	19180	19140	19180	19120	343
451	20241220	121500	875896340	19130	19130	19130	19130	98
452	20241220	121400	874021600	19120	19120	19120	19120	16
453	20241220	121300	873715680	19120	19120	19120	19120	0
454	20241220	121200	873715680	19120	19120	19120	19120	16
455	20241220	121100	873409760	19120	19120	19120	19120	200
456	20241220	121000	869585760	19120	19120	19120	19120	4
457	20241220	120900	869509280	19130	19120	19130	19120	42
458	20241220	120800	868705980	19130	19130	19130	19130	39
459	20241220	120700	867959910	19130	19140	19140	19130	485
460	20241220	120600	858677170	19140	19150	19150	19140	38
461	20241220	120500	857949690	19150	19150	19150	19150	16
462	20241220	120400	857643290	19150	19150	19150	19150	3
463	20241220	120300	857585840	19150	19150	19150	19150	0
464	20241220	120200	857585840	19150	19150	19150	19150	38
465	20241220	120100	856858140	19170	19170	19170	19170	0
466	20241220	120000	856858140	19170	19170	19170	19170	72
467	20241220	115900	855477900	19170	19170	19170	19170	50
468	20241220	115800	854519400	19200	19200	19200	19200	5
469	20241220	115700	854423400	19210	19210	19210	19210	0
470	20241220	115600	854423400	19210	19210	19210	19210	4
471	20241220	115500	854346560	19210	19210	19210	19210	15
472	20241220	115400	854058410	19170	19170	19170	19170	0
473	20241220	115300	854058410	19170	19200	19200	19170	39
474	20241220	115200	853310090	19220	19220	19220	19220	1
475	20241220	115100	853290870	19170	19170	19170	19170	16
476	20241220	115000	852984150	19220	19220	19220	19220	0
477	20241220	114900	852984150	19220	19180	19220	19180	30
478	20241220	114800	852408190	19220	19210	19220	19210	23
479	20241220	114700	851966340	19140	19140	19140	19140	0
480	20241220	114600	851966340	19140	19210	19220	19140	58
481	20241220	114500	850853250	19210	19160	19220	19160	311
482	20241220	114400	844889170	19140	19210	19220	19140	38
483	20241220	114300	844160290	19210	19180	19210	19180	29
484	20241220	114200	843603540	19150	19140	19150	19140	56
485	20241220	114100	842531300	19150	19150	19150	19150	3
486	20241220	114000	842473850	19140	19150	19150	19140	113
487	20241220	113900	840310920	19150	19190	19190	19150	199
488	20241220	113800	836499660	19190	19190	19190	19190	2
489	20241220	113700	836461280	19150	19150	19150	19150	16
490	20241220	113600	836154880	19150	19150	19150	19150	2
491	20241220	113500	836116580	19150	19150	19150	19150	138
492	20241220	113400	833473880	19150	19150	19150	19150	0
493	20241220	113300	833473880	19150	19150	19150	19150	16
494	20241220	113200	833167480	19180	19180	19180	19180	3
495	20241220	113100	833109940	19150	19150	19150	19150	0
496	20241220	113000	833109940	19150	19150	19150	19150	16
497	20241220	112900	832803540	19150	19150	19150	19150	0
498	20241220	112800	832803540	19150	19170	19170	19150	17
499	20241220	112700	832477970	19150	19150	19150	19150	0
500	20241220	112600	832477970	19150	19150	19150	19150	16
501	20241220	112500	832171570	19190	19190	19190	19190	0
502	20241220	112400	832171570	19190	19200	19200	19190	70
503	20241220	112300	830828040	19200	19200	19200	19200	18
504	20241220	112200	830482440	19200	19190	19200	19190	3
505	20241220	112100	830424850	19150	19150	19180	19150	320
506	20241220	112000	824296190	19150	19150	19150	19150	0
507	20241220	111900	824296190	19150	19150	19150	19140	344
508	20241220	111800	817712010	19150	19150	19150	19150	10
509	20241220	111700	817520510	19150	19100	19150	19100	21
510	20241220	111600	817119160	19150	19150	19150	19150	108
511	20241220	111500	815050960	19100	19110	19110	19100	115
512	20241220	111400	812853320	19110	19140	19150	19110	254
513	20241220	111300	807994820	19150	19150	19150	19150	63
514	20241220	111200	806788370	19150	19150	19150	19150	16
515	20241220	111100	806481970	19150	19150	19150	19150	0
516	20241220	111000	806481970	19150	19150	19150	19150	21
517	20241220	110900	806079820	19150	19170	19170	19150	6
518	20241220	110800	805964880	19170	19170	19170	19170	47
519	20241220	110700	805063890	19140	19140	19140	19140	0
520	20241220	110600	805063890	19140	19140	19140	19140	0
521	20241220	110500	805063890	19140	19190	19190	19140	188
522	20241220	110400	801456970	19190	19160	19190	19160	643
523	20241220	110300	789135580	19130	19130	19130	19130	216
524	20241220	110200	785003500	19130	19170	19170	19130	92
525	20241220	110100	783243060	19130	19130	19130	19130	26
526	20241220	110000	782745680	19180	19180	19180	19180	4
527	20241220	105900	782668960	19180	19180	19180	19180	1
528	20241220	105800	782649780	19140	19140	19150	19140	166
529	20241220	105700	779472520	19140	19140	19140	19140	8
530	20241220	105600	779319400	19140	19140	19140	19140	16
531	20241220	105500	779013160	19140	19140	19140	19140	0
532	20241220	105400	779013160	19140	19190	19190	19140	25
533	20241220	105300	778534210	19140	19140	19140	19140	9
534	20241220	105200	778361950	19140	19140	19140	19140	16
535	20241220	105100	778055710	19190	19190	19190	19190	1
536	20241220	105000	778036520	19130	19130	19130	19120	289
537	20241220	104900	772509340	19130	19140	19140	19130	337
538	20241220	104800	766059320	19200	19200	19200	19200	2
539	20241220	104700	766020920	19140	19140	19140	19140	15
540	20241220	104600	765733820	19130	19130	19130	19130	2
541	20241220	104500	765695560	19130	19130	19130	19130	292
542	20241220	104400	760109600	19130	19130	19130	19130	1
543	20241220	104300	760090470	19120	19120	19120	19120	200
544	20241220	104200	756266470	19120	19220	19220	19120	121
545	20241220	104100	753942500	19210	19110	19210	19110	4
546	20241220	104000	753865760	19220	19130	19220	19100	2039
547	20241220	103900	714915660	19210	19210	19250	19100	3892
548	20241220	103800	640428630	19210	19260	19260	19210	58
549	20241220	103700	639311890	19250	19250	19250	19250	0
550	20241220	103600	639311890	19250	19200	19260	19200	59
551	20241220	103500	638176840	19260	19240	19260	19240	644
552	20241220	103400	625773430	19260	19260	19260	19260	1
553	20241220	103300	625754170	19290	19150	19290	19100	7249
554	20241220	103200	487262850	19170	19160	19170	19160	2
555	20241220	103100	487224520	19150	19170	19170	19100	1654
556	20241220	103000	455614430	19150	19150	19150	19150	0
557	20241220	102900	455614430	19150	19150	19150	19150	0
558	20241220	102800	455614430	19150	19220	19220	19150	470
559	20241220	102700	446593830	19220	19220	19220	19220	5
560	20241220	102600	446497730	19220	19220	19220	19220	0
561	20241220	102500	446497730	19220	19300	19300	19220	35
562	20241220	102400	445823510	19220	19220	19220	19220	0
563	20241220	102300	445823510	19220	19220	19220	19220	16
564	20241220	102200	445515990	19220	19220	19220	19220	84
565	20241220	102100	443901510	19220	19220	19220	19220	1
566	20241220	102000	443882290	19220	19200	19220	19200	16
567	20241220	101900	443574790	19200	19200	19200	19200	0
568	20241220	101800	443574790	19200	19220	19220	19200	145
569	20241220	101700	440789320	19220	19220	19220	19220	137
570	20241220	101600	438156180	19220	19230	19230	19220	127
571	20241220	101500	435715130	19230	19260	19260	19230	91
572	20241220	101400	433964340	19260	19260	19260	19260	7
573	20241220	101300	433829520	19260	19260	19260	19260	9
574	20241220	101200	433656180	19260	19260	19260	19260	0
575	20241220	101100	433656180	19260	19260	19260	19260	16
576	20241220	101000	433348020	19290	19270	19290	19270	557
577	20241220	100900	422604090	19240	19240	19240	19240	100
578	20241220	100800	420680090	19240	19240	19240	19240	16
579	20241220	100700	420372250	19320	19300	19320	19300	8
580	20241220	100600	420217710	19320	19320	19320	19320	29
581	20241220	100500	419657430	19320	19320	19320	19320	70
582	20241220	100400	418305030	19320	19320	19330	19320	76
583	20241220	100300	416836510	19330	19310	19340	19310	420
584	20241220	100200	408721440	19300	19270	19300	19270	196
585	20241220	100100	404943860	19270	19220	19270	19220	12
586	20241220	100000	404713170	19220	19280	19320	19220	380
587	20241220	095900	397380060	19270	19260	19270	19260	13
588	20241220	095800	397129560	19200	19190	19200	19190	33
589	20241220	095700	396496150	19300	19240	19300	19240	218
590	20241220	095600	392293600	19240	19240	19240	19150	35
591	20241220	095500	391621190	19230	19200	19230	19200	173
592	20241220	095400	388296440	19130	19130	19130	19130	86
593	20241220	095300	386651260	19130	19130	19130	19130	0
594	20241220	095200	386651260	19130	19130	19130	19130	0
595	20241220	095100	386651260	19130	19130	19130	19130	111
596	20241220	095000	384527830	19140	19120	19140	19120	151
597	20241220	094900	381640690	19130	19140	19140	19130	35
598	20241220	094800	380971040	19200	19200	19200	19200	1
599	20241220	094700	380951840	19140	19200	19200	19140	113
600	20241220	094600	378788730	19140	19140	19140	19140	51
601	20241220	094500	377812590	19210	19210	19210	19210	2
602	20241220	094400	377774170	19120	19120	19120	19120	11
603	20241220	094300	377563850	19120	19200	19220	19120	113
604	20241220	094200	375394170	19200	19210	19210	19120	31
605	20241220	094100	374799680	19210	19220	19220	19160	44
606	20241220	094000	373954420	19220	19100	19220	19100	91
607	20241220	093900	372211670	19160	19140	19160	19140	354
608	20241220	093800	365431140	19140	19080	19140	19080	331
609	20241220	093700	359103860	19080	19120	19120	19080	2
610	20241220	093600	359065660	19130	19080	19130	19080	74
611	20241220	093500	357652540	19080	19140	19140	19080	182
612	20241220	093400	354169780	19150	19150	19150	19150	33
613	20241220	093300	353537830	19070	19150	19150	19070	12
614	20241220	093200	353308910	19150	19150	19150	19150	26
615	20241220	093100	352811010	19150	19050	19150	19050	117
616	20241220	093000	350574380	19130	19130	19130	19130	0
617	20241220	092900	350574380	19130	19070	19130	19040	202
618	20241220	092800	346723640	19060	19060	19060	19060	15
619	20241220	092700	346437740	19060	19060	19060	19060	30
620	20241220	092600	345865940	19030	19080	19080	19030	328
621	20241220	092500	339620420	19080	19110	19110	19050	1689
622	20241220	092400	307379650	19110	19130	19190	19110	1482
623	20241220	092300	279041280	19130	19110	19130	19110	391
624	20241220	092200	271565650	19110	19120	19120	19110	569
625	20241220	092100	260691310	19120	19160	19170	19120	846
626	20241220	092000	244506920	19130	19130	19130	19130	105
627	20241220	091900	242498270	19130	19160	19160	19130	185
628	20241220	091800	238956760	19160	19200	19200	19160	284
629	20241220	091700	233512460	19190	19230	19330	19190	1104
630	20241220	091600	212303020	19240	19250	19260	19240	345
631	20241220	091500	205662990	19250	19270	19330	19250	667
632	20241220	091400	192818940	19430	19270	19430	19250	673
633	20241220	091300	179853560	19260	19280	19280	19260	309
634	20241220	091200	173899150	19270	19270	19320	19270	865
635	20241220	091100	157229250	19270	19260	19270	19260	84
636	20241220	091000	155610680	19260	19260	19260	19250	498
637	20241220	090900	146019330	19270	19330	19330	19270	955
638	20241220	090800	127583550	19330	19410	19430	19320	541
639	20241220	090700	117123240	19420	19340	19420	19340	641
640	20241220	090600	104723080	19340	19280	19340	19280	67
641	20241220	090500	103430660	19250	19410	19410	19240	413
642	20241220	090400	95477460	19460	19420	19460	19240	2900
643	20241220	090300	39341670	19400	19450	19470	19400	533
644	20241220	090200	28986830	19450	19450	19450	19450	6
645	20241220	090100	28870130	19450	19500	19500	19450	96
646	20241220	090000	27002880	19450	19500	19500	19450	1385