KissMeData/072020/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195100	237839270	9830	9830	9830	9830	788
3	20241217	195000	237839270	9830	9830	9830	9830	0
4	20241217	194900	237839270	9830	9830	9830	9830	0
5	20241217	194800	237839270	9830	9830	9830	9830	0
6	20241217	194700	237839270	9830	9830	9830	9830	0
7	20241217	194600	237839270	9830	9830	9830	9830	0
8	20241217	194500	237839270	9830	9830	9830	9830	0
9	20241217	194400	237839270	9830	9830	9830	9830	0
10	20241217	194300	237839270	9830	9830	9830	9830	0
11	20241217	194200	237839270	9830	9830	9830	9830	0
12	20241217	194100	237839270	9830	9830	9830	9830	0
13	20241217	194000	237839270	9830	9830	9830	9830	0
14	20241217	193900	237839270	9830	9830	9830	9830	0
15	20241217	193800	237839270	9830	9830	9830	9830	0
16	20241217	193700	237839270	9830	9830	9830	9830	0
17	20241217	193600	237839270	9830	9830	9830	9830	0
18	20241217	193500	237839270	9830	9830	9830	9830	0
19	20241217	193400	237839270	9830	9830	9830	9830	0
20	20241217	193300	237839270	9830	9830	9830	9830	0
21	20241217	193200	237839270	9830	9830	9830	9830	0
22	20241217	193100	237839270	9830	9830	9830	9830	0
23	20241217	193000	237839270	9830	9830	9830	9830	0
24	20241217	192900	237839270	9830	9830	9830	9830	0
25	20241217	192800	237839270	9830	9830	9830	9830	0
26	20241217	192700	237839270	9830	9830	9830	9830	0
27	20241217	192600	237839270	9830	9830	9830	9830	0
28	20241217	192500	237839270	9830	9830	9830	9830	0
29	20241217	192400	237839270	9830	9830	9830	9830	0
30	20241217	192300	237839270	9830	9830	9830	9830	0
31	20241217	192200	237839270	9830	9830	9830	9830	0
32	20241217	192100	237839270	9830	9830	9830	9830	788
33	20241217	192000	237839270	9830	9830	9830	9830	0
34	20241217	191900	237839270	9830	9830	9830	9830	0
35	20241217	191800	237839270	9830	9830	9830	9830	0
36	20241217	191700	237839270	9830	9830	9830	9830	0
37	20241217	191600	237839270	9830	9830	9830	9830	0
38	20241217	191500	237839270	9830	9830	9830	9830	0
39	20241217	191400	237839270	9830	9830	9830	9830	0
40	20241217	191300	237839270	9830	9830	9830	9830	0
41	20241217	191200	237839270	9830	9830	9830	9830	0
42	20241217	191100	237839270	9830	9830	9830	9830	0
43	20241217	191000	237839270	9830	9830	9830	9830	0
44	20241217	190900	237839270	9830	9830	9830	9830	0
45	20241217	190800	237839270	9830	9830	9830	9830	0
46	20241217	190700	237839270	9830	9830	9830	9830	0
47	20241217	190600	237839270	9830	9830	9830	9830	0
48	20241217	190500	237839270	9830	9830	9830	9830	0
49	20241217	190400	237839270	9830	9830	9830	9830	0
50	20241217	190300	237839270	9830	9830	9830	9830	0
51	20241217	190200	237839270	9830	9830	9830	9830	0
52	20241217	190100	237839270	9830	9830	9830	9830	0
53	20241217	190000	237839270	9830	9830	9830	9830	0
54	20241217	185900	237839270	9830	9830	9830	9830	0
55	20241217	185800	237839270	9830	9830	9830	9830	0
56	20241217	185700	237839270	9830	9830	9830	9830	0
57	20241217	185600	237839270	9830	9830	9830	9830	0
58	20241217	185500	237839270	9830	9830	9830	9830	0
59	20241217	185400	237839270	9830	9830	9830	9830	0
60	20241217	185300	237839270	9830	9830	9830	9830	0
61	20241217	185200	237839270	9830	9830	9830	9830	0
62	20241217	185100	237839270	9830	9830	9830	9830	788
63	20241217	185000	237839270	9830	9830	9830	9830	0
64	20241217	184900	237839270	9830	9830	9830	9830	0
65	20241217	184800	237839270	9830	9830	9830	9830	0
66	20241217	184700	237839270	9830	9830	9830	9830	0
67	20241217	184600	237839270	9830	9830	9830	9830	0
68	20241217	184500	237839270	9830	9830	9830	9830	0
69	20241217	184400	237839270	9830	9830	9830	9830	0
70	20241217	184300	237839270	9830	9830	9830	9830	0
71	20241217	184200	237839270	9830	9830	9830	9830	0
72	20241217	184100	237839270	9830	9830	9830	9830	0
73	20241217	184000	237839270	9830	9830	9830	9830	0
74	20241217	183900	237839270	9830	9830	9830	9830	0
75	20241217	183800	237839270	9830	9830	9830	9830	0
76	20241217	183700	237839270	9830	9830	9830	9830	0
77	20241217	183600	237839270	9830	9830	9830	9830	0
78	20241217	183500	237839270	9830	9830	9830	9830	0
79	20241217	183400	237839270	9830	9830	9830	9830	0
80	20241217	183300	237839270	9830	9830	9830	9830	0
81	20241217	183200	237839270	9830	9830	9830	9830	0
82	20241217	183100	237839270	9830	9830	9830	9830	0
83	20241217	183000	237839270	9830	9830	9830	9830	0
84	20241217	182900	237839270	9830	9830	9830	9830	0
85	20241217	182800	237839270	9830	9830	9830	9830	0
86	20241217	182700	237839270	9830	9830	9830	9830	0
87	20241217	182600	237839270	9830	9830	9830	9830	0
88	20241217	182500	237839270	9830	9830	9830	9830	0
89	20241217	182400	237839270	9830	9830	9830	9830	0
90	20241217	182300	237839270	9830	9830	9830	9830	0
91	20241217	182200	237839270	9830	9830	9830	9830	0
92	20241217	182100	237839270	9830	9830	9830	9830	788
93	20241217	182000	237839270	9830	9830	9830	9830	0
94	20241217	181900	237839270	9830	9830	9830	9830	0
95	20241217	181800	237839270	9830	9830	9830	9830	0
96	20241217	181700	237839270	9830	9830	9830	9830	0
97	20241217	181600	237839270	9830	9830	9830	9830	0
98	20241217	181500	237839270	9830	9830	9830	9830	0
99	20241217	181400	237839270	9830	9830	9830	9830	0
100	20241217	181300	237839270	9830	9830	9830	9830	0
101	20241217	181200	237839270	9830	9830	9830	9830	0
102	20241217	181100	237839270	9830	9830	9830	9830	0
103	20241217	181000	237839270	9830	9830	9830	9830	0
104	20241217	180900	237839270	9830	9830	9830	9830	0
105	20241217	180800	237839270	9830	9830	9830	9830	0
106	20241217	180700	237839270	9830	9830	9830	9830	0
107	20241217	180600	237839270	9830	9830	9830	9830	0
108	20241217	180500	237839270	9830	9830	9830	9830	0
109	20241217	180400	237839270	9830	9830	9830	9830	0
110	20241217	180300	237839270	9830	9830	9830	9830	0
111	20241217	180200	237839270	9830	9830	9830	9830	0
112	20241217	180100	237839270	9830	9830	9830	9830	0
113	20241217	180000	237839270	9830	9830	9830	9830	0
114	20241217	175900	237839270	9830	9830	9830	9830	0
115	20241217	175800	237839270	9830	9830	9830	9830	0
116	20241217	175700	237839270	9830	9830	9830	9830	0
117	20241217	175600	237839270	9830	9830	9830	9830	0
118	20241217	175500	237839270	9830	9830	9830	9830	0
119	20241217	175400	237839270	9830	9830	9830	9830	0
120	20241217	175300	237839270	9830	9830	9830	9830	0
121	20241217	175200	237839270	9830	9830	9830	9830	0
122	20241217	175100	237839270	9830	9830	9830	9830	788
123	20241217	175000	237839270	9830	9830	9830	9830	0
124	20241217	174900	237839270	9830	9830	9830	9830	0
125	20241217	174800	237839270	9830	9830	9830	9830	0
126	20241217	174700	237839270	9830	9830	9830	9830	0
127	20241217	174600	237839270	9830	9830	9830	9830	0
128	20241217	174500	237839270	9830	9830	9830	9830	0
129	20241217	174400	237839270	9830	9830	9830	9830	0
130	20241217	174300	237839270	9830	9830	9830	9830	0
131	20241217	174200	237839270	9830	9830	9830	9830	0
132	20241217	174100	237839270	9830	9830	9830	9830	0
133	20241217	174000	237839270	9830	9830	9830	9830	0
134	20241217	173900	237839270	9830	9830	9830	9830	0
135	20241217	173800	237839270	9830	9830	9830	9830	0
136	20241217	173700	237839270	9830	9830	9830	9830	0
137	20241217	173600	237839270	9830	9830	9830	9830	0
138	20241217	173500	237839270	9830	9830	9830	9830	0
139	20241217	173400	237839270	9830	9830	9830	9830	0
140	20241217	173300	237839270	9830	9830	9830	9830	0
141	20241217	173200	237839270	9830	9830	9830	9830	0
142	20241217	173100	237839270	9830	9830	9830	9830	0
143	20241217	173000	237839270	9830	9830	9830	9830	0
144	20241217	172900	237839270	9830	9830	9830	9830	0
145	20241217	172800	237839270	9830	9830	9830	9830	0
146	20241217	172700	237839270	9830	9830	9830	9830	0
147	20241217	172600	237839270	9830	9830	9830	9830	0
148	20241217	172500	237839270	9830	9830	9830	9830	0
149	20241217	172400	237839270	9830	9830	9830	9830	0
150	20241217	172300	237839270	9830	9830	9830	9830	0
151	20241217	172200	237839270	9830	9830	9830	9830	0
152	20241217	172100	237839270	9830	9830	9830	9830	788
153	20241217	172000	237839270	9830	9830	9830	9830	0
154	20241217	171900	237839270	9830	9830	9830	9830	0
155	20241217	171800	237839270	9830	9830	9830	9830	0
156	20241217	171700	237839270	9830	9830	9830	9830	0
157	20241217	171600	237839270	9830	9830	9830	9830	0
158	20241217	171500	237839270	9830	9830	9830	9830	0
159	20241217	171400	237839270	9830	9830	9830	9830	0
160	20241217	171300	237839270	9830	9830	9830	9830	0
161	20241217	171200	237839270	9830	9830	9830	9830	0
162	20241217	171100	237839270	9830	9830	9830	9830	0
163	20241217	171000	237839270	9830	9830	9830	9830	0
164	20241217	170900	237839270	9830	9830	9830	9830	0
165	20241217	170800	237839270	9830	9830	9830	9830	0
166	20241217	170700	237839270	9830	9830	9830	9830	0
167	20241217	170600	237839270	9830	9830	9830	9830	0
168	20241217	170500	237839270	9830	9830	9830	9830	0
169	20241217	170400	237839270	9830	9830	9830	9830	0
170	20241217	170300	237839270	9830	9830	9830	9830	0
171	20241217	170200	237839270	9830	9830	9830	9830	0
172	20241217	170100	237839270	9830	9830	9830	9830	0
173	20241217	170000	237839270	9830	9830	9830	9830	0
174	20241217	165900	237839270	9830	9830	9830	9830	0
175	20241217	165800	237839270	9830	9830	9830	9830	0
176	20241217	165700	237839270	9830	9830	9830	9830	0
177	20241217	165600	237839270	9830	9830	9830	9830	0
178	20241217	165500	237839270	9830	9830	9830	9830	0
179	20241217	165400	237839270	9830	9830	9830	9830	0
180	20241217	165300	237839270	9830	9830	9830	9830	0
181	20241217	165200	237839270	9830	9830	9830	9830	0
182	20241217	165100	237839270	9830	9830	9830	9830	788
183	20241217	165000	237839270	9830	9830	9830	9830	0
184	20241217	164900	237839270	9830	9830	9830	9830	0
185	20241217	164800	237839270	9830	9830	9830	9830	0
186	20241217	164700	237839270	9830	9830	9830	9830	0
187	20241217	164600	237839270	9830	9830	9830	9830	0
188	20241217	164500	237839270	9830	9830	9830	9830	0
189	20241217	164400	237839270	9830	9830	9830	9830	0
190	20241217	164300	237839270	9830	9830	9830	9830	0
191	20241217	164200	237839270	9830	9830	9830	9830	0
192	20241217	164100	237839270	9830	9830	9830	9830	0
193	20241217	164000	237839270	9830	9830	9830	9830	0
194	20241217	163900	237839270	9830	9830	9830	9830	0
195	20241217	163800	237839270	9830	9830	9830	9830	0
196	20241217	163700	237839270	9830	9830	9830	9830	0
197	20241217	163600	237839270	9830	9830	9830	9830	0
198	20241217	163500	237839270	9830	9830	9830	9830	0
199	20241217	163400	237839270	9830	9830	9830	9830	0
200	20241217	163300	237839270	9830	9830	9830	9830	0
201	20241217	163200	237839270	9830	9830	9830	9830	0
202	20241217	163100	237839270	9830	9830	9830	9830	0
203	20241217	163000	237839270	9830	9830	9830	9830	0
204	20241217	162900	237839270	9830	9830	9830	9830	0
205	20241217	162800	237839270	9830	9830	9830	9830	0
206	20241217	162700	237839270	9830	9830	9830	9830	0
207	20241217	162600	237839270	9830	9830	9830	9830	0
208	20241217	162500	237839270	9830	9830	9830	9830	0
209	20241217	162400	237839270	9830	9830	9830	9830	0
210	20241217	162300	237839270	9830	9830	9830	9830	0
211	20241217	162200	237839270	9830	9830	9830	9830	0
212	20241217	162100	237839270	9830	9830	9830	9830	788
213	20241217	162000	237839270	9830	9830	9830	9830	0
214	20241217	161900	237839270	9830	9830	9830	9830	0
215	20241217	161800	237839270	9830	9830	9830	9830	0
216	20241217	161700	237839270	9830	9830	9830	9830	0
217	20241217	161600	237839270	9830	9830	9830	9830	0
218	20241217	161500	237839270	9830	9830	9830	9830	0
219	20241217	161400	237839270	9830	9830	9830	9830	0
220	20241217	161300	237839270	9830	9830	9830	9830	0
221	20241217	161200	237839270	9830	9830	9830	9830	0
222	20241217	161100	237839270	9830	9830	9830	9830	0
223	20241217	161000	237839270	9830	9830	9830	9830	0
224	20241217	160900	237839270	9830	9830	9830	9830	0
225	20241217	160800	237839270	9830	9830	9830	9830	0
226	20241217	160700	237839270	9830	9830	9830	9830	0
227	20241217	160600	237839270	9830	9830	9830	9830	0
228	20241217	160500	237839270	9830	9830	9830	9830	0
229	20241217	160400	237839270	9830	9830	9830	9830	0
230	20241217	160300	237839270	9830	9830	9830	9830	0
231	20241217	160200	237839270	9830	9830	9830	9830	0
232	20241217	160100	237839270	9830	9830	9830	9830	0
233	20241217	160000	237839270	9830	9830	9830	9830	0
234	20241217	155900	237839270	9830	9830	9830	9830	0
235	20241217	155800	237839270	9830	9830	9830	9830	0
236	20241217	155700	237839270	9830	9830	9830	9830	0
237	20241217	155600	237839270	9830	9830	9830	9830	0
238	20241217	155500	237839270	9830	9830	9830	9830	0
239	20241217	155400	237839270	9830	9830	9830	9830	0
240	20241217	155300	237839270	9830	9830	9830	9830	0
241	20241217	155200	237839270	9830	9830	9830	9830	0
242	20241217	155100	237839270	9830	9830	9830	9830	788
243	20241217	155000	237839270	9830	9830	9830	9830	0
244	20241217	154900	237839270	9830	9830	9830	9830	0
245	20241217	154800	237839270	9830	9830	9830	9830	0
246	20241217	154700	237839270	9830	9830	9830	9830	0
247	20241217	154600	237839270	9830	9830	9830	9830	0
248	20241217	154500	237839270	9830	9830	9830	9830	0
249	20241217	154400	237839270	9830	9830	9830	9830	0
250	20241217	154300	237839270	9830	9830	9830	9830	0
251	20241217	154200	237839270	9830	9830	9830	9830	0
252	20241217	154100	237839270	9830	9830	9830	9830	0
253	20241217	154000	237839270	9830	9830	9830	9830	0
254	20241217	153900	237839270	9830	9830	9830	9830	0
255	20241217	153800	237839270	9830	9830	9830	9830	0
256	20241217	153700	237839270	9830	9830	9830	9830	0
257	20241217	153600	237839270	9830	9830	9830	9830	0
258	20241217	153500	237839270	9830	9830	9830	9830	0
259	20241217	153400	237839270	9830	9830	9830	9830	0
260	20241217	153300	237839270	9830	9830	9830	9830	0
261	20241217	153200	237839270	9830	9830	9830	9830	0
262	20241217	153100	237839270	9830	9830	9830	9830	0
263	20241217	153000	237839270	9830	9830	9830	9830	788
264	20241217	152900	230093230	9830	9830	9830	9830	0
265	20241217	152800	230093230	9830	9830	9830	9830	0
266	20241217	152700	230093230	9830	9830	9830	9830	0
267	20241217	152600	230093230	9830	9830	9830	9830	0
268	20241217	152500	230093230	9830	9830	9830	9830	0
269	20241217	152400	230093230	9830	9830	9830	9830	0
270	20241217	152300	230093230	9830	9830	9830	9830	0
271	20241217	152200	230093230	9830	9830	9830	9830	0
272	20241217	152100	230093230	9830	9830	9830	9830	0
273	20241217	152000	230093230	9830	9830	9830	9830	0
274	20241217	151900	230093230	9830	9830	9830	9810	159
275	20241217	151800	228532370	9830	9830	9830	9830	30
276	20241217	151700	228237470	9830	9830	9830	9830	10
277	20241217	151600	228139170	9820	9820	9820	9820	42
278	20241217	151500	227726730	9820	9820	9820	9820	11
279	20241217	151400	227618710	9820	9820	9820	9810	461
280	20241217	151300	223095730	9830	9830	9830	9830	18
281	20241217	151200	222918790	9830	9830	9830	9830	2
282	20241217	151100	222899130	9820	9840	9840	9820	300
283	20241217	151000	219952840	9840	9840	9840	9840	0
284	20241217	150900	219952840	9840	9840	9840	9840	2
285	20241217	150800	219933160	9840	9840	9840	9840	15
286	20241217	150700	219785560	9840	9840	9840	9840	5
287	20241217	150600	219736360	9840	9840	9840	9840	48
288	20241217	150500	219264040	9840	9830	9840	9830	51
289	20241217	150400	218762660	9840	9840	9840	9840	0
290	20241217	150300	218762660	9840	9830	9840	9830	50
291	20241217	150200	218271110	9840	9840	9840	9840	0
292	20241217	150100	218271110	9840	9840	9840	9840	5
293	20241217	150000	218221910	9840	9840	9840	9840	5
294	20241217	145900	218172710	9830	9830	9830	9830	11
295	20241217	145800	218064580	9830	9830	9830	9830	0
296	20241217	145700	218064580	9830	9830	9830	9830	5
297	20241217	145600	218015430	9840	9840	9840	9840	0
298	20241217	145500	218015430	9840	9840	9840	9840	0
299	20241217	145400	218015430	9840	9840	9840	9840	0
300	20241217	145300	218015430	9840	9830	9840	9830	25
301	20241217	145200	217769580	9830	9830	9830	9830	17
302	20241217	145100	217602470	9830	9830	9830	9830	31
303	20241217	145000	217297740	9830	9830	9830	9830	0
304	20241217	144900	217297740	9830	9830	9830	9830	5
305	20241217	144800	217248590	9830	9830	9830	9830	0
306	20241217	144700	217248590	9830	9830	9830	9830	0
307	20241217	144600	217248590	9830	9830	9830	9830	46
308	20241217	144500	216796410	9830	9830	9830	9830	0
309	20241217	144400	216796410	9830	9830	9830	9810	992
310	20241217	144300	207056320	9830	9830	9830	9830	0
311	20241217	144200	207056320	9830	9830	9830	9830	0
312	20241217	144100	207056320	9830	9830	9830	9830	0
313	20241217	144000	207056320	9830	9830	9830	9830	71
314	20241217	143900	206358390	9840	9840	9840	9840	0
315	20241217	143800	206358390	9840	9840	9840	9840	0
316	20241217	143700	206358390	9840	9840	9840	9840	0
317	20241217	143600	206358390	9840	9840	9840	9840	0
318	20241217	143500	206358390	9840	9840	9840	9840	0
319	20241217	143400	206358390	9840	9840	9840	9840	1
320	20241217	143300	206348550	9840	9840	9840	9840	0
321	20241217	143200	206348550	9840	9840	9840	9840	0
322	20241217	143100	206348550	9840	9840	9840	9840	0
323	20241217	143000	206348550	9840	9840	9840	9830	57
324	20241217	142900	205787960	9850	9850	9850	9850	0
325	20241217	142800	205787960	9850	9850	9850	9850	0
326	20241217	142700	205787960	9850	9850	9850	9850	0
327	20241217	142600	205787960	9850	9850	9850	9850	0
328	20241217	142500	205787960	9850	9850	9850	9850	0
329	20241217	142400	205787960	9850	9850	9850	9850	0
330	20241217	142300	205787960	9850	9850	9850	9850	3
331	20241217	142200	205758410	9850	9850	9850	9850	0
332	20241217	142100	205758410	9850	9850	9850	9850	0
333	20241217	142000	205758410	9850	9840	9850	9830	36
334	20241217	141900	205404490	9840	9840	9840	9830	35
335	20241217	141800	205060150	9850	9850	9850	9850	0
336	20241217	141700	205060150	9850	9850	9850	9850	0
337	20241217	141600	205060150	9850	9850	9850	9850	2
338	20241217	141500	205040450	9850	9850	9850	9850	1
339	20241217	141400	205030600	9850	9850	9850	9850	0
340	20241217	141300	205030600	9850	9850	9860	9850	3
341	20241217	141200	205001040	9850	9850	9860	9850	10
342	20241217	141100	204902520	9850	9850	9850	9850	96
343	20241217	141000	203956920	9850	9850	9850	9850	0
344	20241217	140900	203956920	9850	9860	9860	9850	70
345	20241217	140800	203266780	9860	9860	9860	9860	0
346	20241217	140700	203266780	9860	9860	9860	9860	0
347	20241217	140600	203266780	9860	9860	9860	9860	0
348	20241217	140500	203266780	9860	9860	9860	9860	0
349	20241217	140400	203266780	9860	9860	9860	9860	0
350	20241217	140300	203266780	9860	9860	9860	9860	0
351	20241217	140200	203266780	9860	9860	9860	9860	0
352	20241217	140100	203266780	9860	9860	9860	9860	0
353	20241217	140000	203266780	9860	9860	9860	9860	0
354	20241217	135900	203266780	9860	9860	9860	9860	0
355	20241217	135800	203266780	9860	9860	9860	9860	0
356	20241217	135700	203266780	9860	9860	9860	9860	0
357	20241217	135600	203266780	9860	9860	9860	9860	0
358	20241217	135500	203266780	9860	9860	9860	9860	0
359	20241217	135400	203266780	9860	9860	9860	9860	0
360	20241217	135300	203266780	9860	9860	9860	9860	0
361	20241217	135200	203266780	9860	9860	9860	9860	0
362	20241217	135100	203266780	9860	9860	9860	9860	0
363	20241217	135000	203266780	9860	9860	9860	9860	0
364	20241217	134900	203266780	9860	9860	9860	9860	0
365	20241217	134800	203266780	9860	9860	9860	9860	0
366	20241217	134700	203266780	9860	9860	9860	9860	0
367	20241217	134600	203266780	9860	9860	9860	9860	0
368	20241217	134500	203266780	9860	9860	9860	9860	0
369	20241217	134400	203266780	9860	9860	9860	9860	0
370	20241217	134300	203266780	9860	9860	9860	9860	0
371	20241217	134200	203266780	9860	9860	9860	9860	0
372	20241217	134100	203266780	9860	9860	9860	9860	0
373	20241217	134000	203266780	9860	9860	9860	9860	0
374	20241217	133900	203266780	9860	9860	9860	9860	0
375	20241217	133800	203266780	9860	9860	9860	9860	0
376	20241217	133700	203266780	9860	9860	9860	9860	0
377	20241217	133600	203266780	9860	9870	9870	9860	199
378	20241217	133500	201304150	9880	9880	9880	9880	0
379	20241217	133400	201304150	9880	9880	9880	9880	23
380	20241217	133300	201076910	9870	9870	9870	9870	0
381	20241217	133200	201076910	9870	9870	9870	9870	52
382	20241217	133100	200563670	9860	9860	9860	9860	0
383	20241217	133000	200563670	9860	9870	9870	9860	34
384	20241217	132900	200228130	9870	9870	9870	9870	30
385	20241217	132800	199932030	9860	9860	9860	9860	47
386	20241217	132700	199468610	9860	9860	9860	9860	5
387	20241217	132600	199419310	9850	9850	9850	9850	0
388	20241217	132500	199419310	9850	9850	9850	9850	15
389	20241217	132400	199271560	9850	9850	9850	9850	0
390	20241217	132300	199271560	9850	9850	9850	9850	0
391	20241217	132200	199271560	9850	9860	9860	9850	351
392	20241217	132100	195811700	9860	9860	9860	9860	1
393	20241217	132000	195801840	9870	9870	9870	9870	0
394	20241217	131900	195801840	9870	9870	9870	9870	0
395	20241217	131800	195801840	9870	9870	9870	9870	0
396	20241217	131700	195801840	9870	9870	9870	9870	0
397	20241217	131600	195801840	9870	9870	9870	9870	1
398	20241217	131500	195791970	9870	9870	9870	9870	0
399	20241217	131400	195791970	9870	9870	9870	9870	0
400	20241217	131300	195791970	9870	9870	9870	9870	0
401	20241217	131200	195791970	9870	9870	9870	9870	0
402	20241217	131100	195791970	9870	9870	9870	9870	0
403	20241217	131000	195791970	9870	9870	9870	9870	0
404	20241217	130900	195791970	9870	9870	9870	9870	0
405	20241217	130800	195791970	9870	9870	9870	9870	0
406	20241217	130700	195791970	9870	9870	9870	9870	0
407	20241217	130600	195791970	9870	9870	9870	9870	0
408	20241217	130500	195791970	9870	9870	9870	9870	0
409	20241217	130400	195791970	9870	9870	9870	9870	0
410	20241217	130300	195791970	9870	9870	9870	9870	0
411	20241217	130200	195791970	9870	9870	9870	9870	0
412	20241217	130100	195791970	9870	9870	9870	9870	0
413	20241217	130000	195791970	9870	9870	9870	9860	8
414	20241217	125900	195713060	9880	9880	9880	9880	0
415	20241217	125800	195713060	9880	9880	9880	9880	0
416	20241217	125700	195713060	9880	9880	9880	9880	0
417	20241217	125600	195713060	9880	9880	9880	9880	0
418	20241217	125500	195713060	9880	9880	9880	9880	4
419	20241217	125400	195673540	9880	9880	9880	9880	2
420	20241217	125300	195653780	9880	9870	9880	9870	3
421	20241217	125200	195624160	9870	9870	9870	9870	1
422	20241217	125100	195614290	9860	9860	9860	9860	41
423	20241217	125000	195210030	9860	9860	9860	9860	0
424	20241217	124900	195210030	9860	9860	9860	9860	0
425	20241217	124800	195210030	9860	9860	9860	9860	0
426	20241217	124700	195210030	9860	9860	9860	9860	0
427	20241217	124600	195210030	9860	9860	9860	9860	0
428	20241217	124500	195210030	9860	9880	9880	9860	5
429	20241217	124400	195160710	9890	9890	9890	9890	0
430	20241217	124300	195160710	9890	9880	9890	9880	2
431	20241217	124200	195140940	9880	9880	9880	9880	3
432	20241217	124100	195111300	9880	9880	9880	9880	0
433	20241217	124000	195111300	9880	9880	9880	9880	1
434	20241217	123900	195101420	9870	9890	9890	9870	550
435	20241217	123800	189670030	9890	9890	9890	9890	38
436	20241217	123700	189294210	9890	9890	9890	9890	63
437	20241217	123600	188671140	9890	9890	9890	9890	2
438	20241217	123500	188651360	9880	9880	9880	9880	0
439	20241217	123400	188651360	9880	9880	9880	9880	1
440	20241217	123300	188641480	9870	9870	9870	9870	0
441	20241217	123200	188641480	9870	9870	9870	9870	0
442	20241217	123100	188641480	9870	9870	9870	9870	0
443	20241217	123000	188641480	9870	9870	9870	9870	0
444	20241217	122900	188641480	9870	9870	9870	9870	0
445	20241217	122800	188641480	9870	9870	9870	9870	0
446	20241217	122700	188641480	9870	9870	9870	9870	0
447	20241217	122600	188641480	9870	9870	9870	9870	30
448	20241217	122500	188345380	9870	9870	9870	9870	0
449	20241217	122400	188345380	9870	9870	9870	9870	0
450	20241217	122300	188345380	9870	9880	9880	9870	34
451	20241217	122200	188009470	9870	9870	9870	9870	0
452	20241217	122100	188009470	9870	9870	9870	9870	0
453	20241217	122000	188009470	9870	9870	9870	9870	0
454	20241217	121900	188009470	9870	9870	9870	9870	0
455	20241217	121800	188009470	9870	9870	9870	9870	15
456	20241217	121700	187861420	9880	9880	9880	9880	0
457	20241217	121600	187861420	9880	9880	9880	9880	0
458	20241217	121500	187861420	9880	9880	9880	9880	1
459	20241217	121400	187851540	9880	9880	9880	9880	1
460	20241217	121300	187841660	9880	9890	9890	9880	332
461	20241217	121200	184561180	9910	9910	9910	9910	0
462	20241217	121100	184561180	9910	9900	9910	9900	49
463	20241217	121000	184076070	9900	9900	9900	9900	0
464	20241217	120900	184076070	9900	9900	9900	9900	3
465	20241217	120800	184046370	9900	9900	9900	9900	0
466	20241217	120700	184046370	9900	9900	9900	9900	0
467	20241217	120600	184046370	9900	9900	9900	9900	0
468	20241217	120500	184046370	9900	9900	9900	9900	100
469	20241217	120400	183056370	9920	9920	9920	9920	0
470	20241217	120300	183056370	9920	9920	9920	9920	0
471	20241217	120200	183056370	9920	9920	9920	9920	0
472	20241217	120100	183056370	9920	9900	9920	9900	2
473	20241217	120000	183036550	9890	9890	9950	9890	219
474	20241217	115900	180860180	9920	9920	9920	9920	1
475	20241217	115800	180850260	9950	9950	9950	9950	0
476	20241217	115700	180850260	9950	9950	9950	9950	0
477	20241217	115600	180850260	9950	9880	9950	9880	231
478	20241217	115500	178562860	9870	9910	9910	9870	496
479	20241217	115400	173648350	9910	9900	9910	9900	3
480	20241217	115300	173618640	9890	9890	9890	9890	1
481	20241217	115200	173608750	9890	9890	9950	9890	323
482	20241217	115100	170399560	9880	9880	9880	9880	0
483	20241217	115000	170399560	9880	9880	9880	9880	0
484	20241217	114900	170399560	9880	9880	9880	9880	1
485	20241217	114800	170389680	9880	9880	9880	9880	0
486	20241217	114700	170389680	9880	9880	9880	9880	0
487	20241217	114600	170389680	9880	9880	9880	9880	0
488	20241217	114500	170389680	9880	9880	9880	9880	0
489	20241217	114400	170389680	9880	9880	9880	9880	0
490	20241217	114300	170389680	9880	9920	9920	9880	2
491	20241217	114200	170369880	9930	9930	9930	9930	0
492	20241217	114100	170369880	9930	9930	9930	9930	0
493	20241217	114000	170369880	9930	9930	9930	9930	0
494	20241217	113900	170369880	9930	9930	9930	9930	0
495	20241217	113800	170369880	9930	9930	9930	9930	10
496	20241217	113700	170270580	9930	9930	9930	9930	0
497	20241217	113600	170270580	9930	9930	9930	9930	1
498	20241217	113500	170260650	9880	9880	9880	9880	0
499	20241217	113400	170260650	9880	9880	9880	9880	0
500	20241217	113300	170260650	9880	9880	9880	9880	0
501	20241217	113200	170260650	9880	9880	9880	9880	1
502	20241217	113100	170250770	9880	9880	9880	9880	2
503	20241217	113000	170231010	9870	9870	9870	9870	0
504	20241217	112900	170231010	9870	9870	9870	9870	0
505	20241217	112800	170231010	9870	9870	9870	9870	0
506	20241217	112700	170231010	9870	9870	9870	9870	1
507	20241217	112600	170221140	9870	9870	9870	9870	0
508	20241217	112500	170221140	9870	9870	9870	9870	3
509	20241217	112400	170191530	9870	9870	9870	9870	0
510	20241217	112300	170191530	9870	9870	9870	9870	0
511	20241217	112200	170191530	9870	9870	9870	9870	0
512	20241217	112100	170191530	9870	9870	9870	9870	0
513	20241217	112000	170191530	9870	9870	9870	9870	0
514	20241217	111900	170191530	9870	9870	9880	9870	466
515	20241217	111800	165587470	9880	9880	9880	9880	0
516	20241217	111700	165587470	9880	9880	9880	9880	0
517	20241217	111600	165587470	9880	9880	9880	9880	0
518	20241217	111500	165587470	9880	9880	9880	9880	0
519	20241217	111400	165587470	9880	9880	9880	9880	0
520	20241217	111300	165587470	9880	9880	9880	9880	0
521	20241217	111200	165587470	9880	9880	9880	9880	0
522	20241217	111100	165587470	9880	9880	9880	9880	0
523	20241217	111000	165587470	9880	9880	9880	9880	0
524	20241217	110900	165587470	9880	9900	9900	9870	1375
525	20241217	110800	152011460	9920	9920	9920	9920	0
526	20241217	110700	152011460	9920	9920	9920	9920	0
527	20241217	110600	152011460	9920	9900	9930	9900	6
528	20241217	110500	151951980	9920	9920	9920	9920	0
529	20241217	110400	151951980	9920	9920	9920	9920	0
530	20241217	110300	151951980	9920	9920	9920	9920	0
531	20241217	110200	151951980	9920	9920	9920	9920	0
532	20241217	110100	151951980	9920	9900	9920	9900	21
533	20241217	110000	151743680	9920	9920	9920	9920	0
534	20241217	105900	151743680	9920	9920	9920	9920	0
535	20241217	105800	151743680	9920	9920	9920	9920	0
536	20241217	105700	151743680	9920	9920	9920	9920	0
537	20241217	105600	151743680	9920	9920	9920	9920	0
538	20241217	105500	151743680	9920	9920	9920	9920	1
539	20241217	105400	151733760	9920	9900	9920	9900	3
540	20241217	105300	151704020	9920	9900	9920	9900	8
541	20241217	105200	151624740	9910	9920	9920	9900	262
542	20241217	105100	149030800	9920	9920	9920	9920	15
543	20241217	105000	148882000	9920	9920	9920	9920	0
544	20241217	104900	148882000	9920	9920	9920	9920	16
545	20241217	104800	148723280	9920	9920	9920	9920	2
546	20241217	104700	148703440	9930	9930	9930	9930	0
547	20241217	104600	148703440	9930	9930	9930	9930	0
548	20241217	104500	148703440	9930	9930	9930	9930	0
549	20241217	104400	148703440	9930	9930	9930	9930	0
550	20241217	104300	148703440	9930	9930	9930	9930	0
551	20241217	104200	148703440	9930	9930	9930	9930	0
552	20241217	104100	148703440	9930	9910	9930	9910	12
553	20241217	104000	148584380	9930	9910	9930	9910	6
554	20241217	103900	148524850	9930	9920	9930	9920	34
555	20241217	103800	148187560	9930	9930	9930	9930	0
556	20241217	103700	148187560	9930	9930	9930	9930	0
557	20241217	103600	148187560	9930	9930	9930	9930	0
558	20241217	103500	148187560	9930	9930	9930	9930	0
559	20241217	103400	148187560	9930	9910	9930	9910	50
560	20241217	103300	147692040	9920	9920	9920	9920	0
561	20241217	103200	147692040	9920	9910	9920	9910	51
562	20241217	103100	147186620	9900	9900	9900	9900	0
563	20241217	103000	147186620	9900	9900	9900	9900	4
564	20241217	102900	147147020	9900	9890	9900	9890	4
565	20241217	102800	147107430	9890	9890	9890	9890	1
566	20241217	102700	147097540	9880	9880	9880	9880	3
567	20241217	102600	147067900	9880	9880	9880	9880	0
568	20241217	102500	147067900	9880	9850	9880	9850	12
569	20241217	102400	146949530	9850	9850	9850	9850	0
570	20241217	102300	146949530	9850	9850	9850	9850	2
571	20241217	102200	146929830	9840	9840	9840	9840	0
572	20241217	102100	146929830	9840	9840	9840	9840	0
573	20241217	102000	146929830	9840	9840	9840	9840	1
574	20241217	101900	146919990	9840	9840	9840	9840	0
575	20241217	101800	146919990	9840	9840	9840	9840	11
576	20241217	101700	146811750	9830	9860	9860	9830	41
577	20241217	101600	146407520	9860	9860	9860	9860	1
578	20241217	101500	146397660	9860	9860	9860	9860	1
579	20241217	101400	146387800	9870	9840	9870	9840	32
580	20241217	101300	146072130	9830	9830	9830	9830	0
581	20241217	101200	146072130	9830	9830	9830	9830	0
582	20241217	101100	146072130	9830	9880	9890	9830	529
583	20241217	101000	140863510	9870	9880	9950	9870	38
584	20241217	100900	140487370	9880	9870	9930	9870	79
585	20241217	100800	139703880	9980	9880	9980	9870	23
586	20241217	100700	139474880	9880	9880	9980	9850	63
587	20241217	100600	138852720	9880	9870	9990	9870	795
588	20241217	100500	130956820	9860	9860	9860	9860	2
589	20241217	100400	130937100	9920	9840	9920	9830	223
590	20241217	100300	128742730	9840	9840	9840	9840	11
591	20241217	100200	128634490	9840	9840	9840	9840	74
592	20241217	100100	127906330	9850	9850	9850	9850	54
593	20241217	100000	127374430	9850	9850	9850	9850	11
594	20241217	095900	127266080	9850	9850	9850	9850	0
595	20241217	095800	127266080	9850	9860	9860	9850	212
596	20241217	095700	125177510	9860	9870	9870	9860	101
597	20241217	095600	124180650	9870	9870	9870	9870	0
598	20241217	095500	124180650	9870	9860	9870	9860	102
599	20241217	095400	123174420	9850	9850	9850	9850	0
600	20241217	095300	123174420	9850	9850	9850	9850	25
601	20241217	095200	122928170	9860	9860	9860	9860	0
602	20241217	095100	122928170	9860	9860	9860	9860	0
603	20241217	095000	122928170	9860	9860	9860	9860	0
604	20241217	094900	122928170	9860	9860	9860	9860	602
605	20241217	094800	116992450	9860	9850	9860	9850	2
606	20241217	094700	116972740	9910	9860	9910	9860	2
607	20241217	094600	116952970	9850	9850	9850	9850	64
608	20241217	094500	116322570	9840	9840	9840	9840	0
609	20241217	094400	116322570	9840	9840	9840	9840	30
610	20241217	094300	116027370	9850	9860	9860	9850	137
611	20241217	094200	114677910	9860	9930	9930	9860	635
612	20241217	094100	108410420	9890	9880	9930	9880	110
613	20241217	094000	107321080	9870	9860	9870	9860	83
614	20241217	093900	106502230	9870	9840	9870	9840	67
615	20241217	093800	105842360	9840	9850	9870	9840	115
616	20241217	093700	104709760	9860	9860	9860	9860	102
617	20241217	093600	103704040	9860	9860	9860	9860	1
618	20241217	093500	103694180	9860	9850	9860	9840	42
619	20241217	093400	103280320	9840	9830	9840	9830	6
620	20241217	093300	103221330	9840	9840	9840	9840	1
621	20241217	093200	103211490	9820	9820	9820	9820	1
622	20241217	093100	103201670	9840	9810	9840	9810	198
623	20241217	093000	101259050	9810	9820	9820	9810	447
624	20241217	092900	96873680	9820	9820	9820	9820	0
625	20241217	092800	96873680	9820	9820	9820	9820	30
626	20241217	092700	96579080	9830	9830	9830	9830	1
627	20241217	092600	96569250	9850	9830	9850	9820	3
628	20241217	092500	96539750	9820	9820	9820	9820	1
629	20241217	092400	96529930	9820	9840	9850	9820	76
630	20241217	092300	95783560	9860	9860	9860	9860	0
631	20241217	092200	95783560	9860	9860	9860	9860	0
632	20241217	092100	95783560	9860	9860	9860	9830	3
633	20241217	092000	95754010	9860	9850	9860	9820	102
634	20241217	091900	94752170	9830	9820	9830	9820	1283
635	20241217	091800	82143280	9830	9830	9830	9830	0
636	20241217	091700	82143280	9830	9820	9830	9820	152
637	20241217	091600	80650130	9830	9860	9860	9830	52
638	20241217	091500	80138930	9830	9820	9830	9810	101
639	20241217	091400	79147540	9830	9830	9830	9830	0
640	20241217	091300	79147540	9830	9840	9840	9830	747
641	20241217	091200	71801530	9840	9840	9840	9840	428
642	20241217	091100	67590010	9840	9870	9870	9840	148
643	20241217	091000	66133360	9830	9830	9830	9830	0
644	20241217	090900	66133360	9830	9830	9830	9830	0
645	20241217	090800	66133360	9830	9840	9870	9830	695
646	20241217	090700	59300200	9840	9890	9890	9840	1099
647	20241217	090600	48473160	9900	9930	9930	9900	188
648	20241217	090500	46610620	9910	9910	9910	9910	149
649	20241217	090400	45134030	9910	9920	9930	9910	46
650	20241217	090300	44677930	9900	9900	9900	9900	201
651	20241217	090200	42688030	9900	9920	9920	9900	174
652	20241217	090100	40963290	9930	9990	9990	9930	2223
653	20241217	090000	18858880	10000	10070	10070	9990	1874