KissMeData/043150/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192700	319732460	19930	19930	19930	19930	349
3	20241217	192600	319732460	19930	19930	19930	19930	0
4	20241217	192500	319732460	19930	19930	19930	19930	0
5	20241217	192400	319732460	19930	19930	19930	19930	0
6	20241217	192300	319732460	19930	19930	19930	19930	0
7	20241217	192200	319732460	19930	19930	19930	19930	0
8	20241217	192100	319732460	19930	19930	19930	19930	0
9	20241217	192000	319732460	19930	19930	19930	19930	0
10	20241217	191900	319732460	19930	19930	19930	19930	0
11	20241217	191800	319732460	19930	19930	19930	19930	0
12	20241217	191700	319732460	19930	19930	19930	19930	0
13	20241217	191600	319732460	19930	19930	19930	19930	0
14	20241217	191500	319732460	19930	19930	19930	19930	0
15	20241217	191400	319732460	19930	19930	19930	19930	0
16	20241217	191300	319732460	19930	19930	19930	19930	0
17	20241217	191200	319732460	19930	19930	19930	19930	0
18	20241217	191100	319732460	19930	19930	19930	19930	0
19	20241217	191000	319732460	19930	19930	19930	19930	0
20	20241217	190900	319732460	19930	19930	19930	19930	0
21	20241217	190800	319732460	19930	19930	19930	19930	0
22	20241217	190700	319732460	19930	19930	19930	19930	0
23	20241217	190600	319732460	19930	19930	19930	19930	0
24	20241217	190500	319732460	19930	19930	19930	19930	0
25	20241217	190400	319732460	19930	19930	19930	19930	0
26	20241217	190300	319732460	19930	19930	19930	19930	0
27	20241217	190200	319732460	19930	19930	19930	19930	0
28	20241217	190100	319732460	19930	19930	19930	19930	0
29	20241217	190000	319732460	19930	19930	19930	19930	0
30	20241217	185900	319732460	19930	19930	19930	19930	0
31	20241217	185800	319732460	19930	19930	19930	19930	0
32	20241217	185700	319732460	19930	19930	19930	19930	349
33	20241217	185600	319732460	19930	19930	19930	19930	0
34	20241217	185500	319732460	19930	19930	19930	19930	0
35	20241217	185400	319732460	19930	19930	19930	19930	0
36	20241217	185300	319732460	19930	19930	19930	19930	0
37	20241217	185200	319732460	19930	19930	19930	19930	0
38	20241217	185100	319732460	19930	19930	19930	19930	0
39	20241217	185000	319732460	19930	19930	19930	19930	0
40	20241217	184900	319732460	19930	19930	19930	19930	0
41	20241217	184800	319732460	19930	19930	19930	19930	0
42	20241217	184700	319732460	19930	19930	19930	19930	0
43	20241217	184600	319732460	19930	19930	19930	19930	0
44	20241217	184500	319732460	19930	19930	19930	19930	0
45	20241217	184400	319732460	19930	19930	19930	19930	0
46	20241217	184300	319732460	19930	19930	19930	19930	0
47	20241217	184200	319732460	19930	19930	19930	19930	0
48	20241217	184100	319732460	19930	19930	19930	19930	0
49	20241217	184000	319732460	19930	19930	19930	19930	0
50	20241217	183900	319732460	19930	19930	19930	19930	0
51	20241217	183800	319732460	19930	19930	19930	19930	0
52	20241217	183700	319732460	19930	19930	19930	19930	0
53	20241217	183600	319732460	19930	19930	19930	19930	0
54	20241217	183500	319732460	19930	19930	19930	19930	0
55	20241217	183400	319732460	19930	19930	19930	19930	0
56	20241217	183300	319732460	19930	19930	19930	19930	0
57	20241217	183200	319732460	19930	19930	19930	19930	0
58	20241217	183100	319732460	19930	19930	19930	19930	0
59	20241217	183000	319732460	19930	19930	19930	19930	0
60	20241217	182900	319732460	19930	19930	19930	19930	0
61	20241217	182800	319732460	19930	19930	19930	19930	0
62	20241217	182700	319732460	19930	19930	19930	19930	349
63	20241217	182600	319732460	19930	19930	19930	19930	0
64	20241217	182500	319732460	19930	19930	19930	19930	0
65	20241217	182400	319732460	19930	19930	19930	19930	0
66	20241217	182300	319732460	19930	19930	19930	19930	0
67	20241217	182200	319732460	19930	19930	19930	19930	0
68	20241217	182100	319732460	19930	19930	19930	19930	0
69	20241217	182000	319732460	19930	19930	19930	19930	0
70	20241217	181900	319732460	19930	19930	19930	19930	0
71	20241217	181800	319732460	19930	19930	19930	19930	0
72	20241217	181700	319732460	19930	19930	19930	19930	0
73	20241217	181600	319732460	19930	19930	19930	19930	0
74	20241217	181500	319732460	19930	19930	19930	19930	0
75	20241217	181400	319732460	19930	19930	19930	19930	0
76	20241217	181300	319732460	19930	19930	19930	19930	0
77	20241217	181200	319732460	19930	19930	19930	19930	0
78	20241217	181100	319732460	19930	19930	19930	19930	0
79	20241217	181000	319732460	19930	19930	19930	19930	0
80	20241217	180900	319732460	19930	19930	19930	19930	0
81	20241217	180800	319732460	19930	19930	19930	19930	0
82	20241217	180700	319732460	19930	19930	19930	19930	0
83	20241217	180600	319732460	19930	19930	19930	19930	0
84	20241217	180500	319732460	19930	19930	19930	19930	0
85	20241217	180400	319732460	19930	19930	19930	19930	0
86	20241217	180300	319732460	19930	19930	19930	19930	0
87	20241217	180200	319732460	19930	19930	19930	19930	0
88	20241217	180100	319732460	19930	19930	19930	19930	0
89	20241217	180000	319732460	19930	19930	19930	19930	0
90	20241217	175900	319732460	19930	19930	19930	19930	0
91	20241217	175800	319732460	19930	19930	19930	19930	0
92	20241217	175700	319732460	19930	19930	19930	19930	349
93	20241217	175600	319732460	19930	19930	19930	19930	0
94	20241217	175500	319732460	19930	19930	19930	19930	0
95	20241217	175400	319732460	19930	19930	19930	19930	0
96	20241217	175300	319732460	19930	19930	19930	19930	0
97	20241217	175200	319732460	19930	19930	19930	19930	0
98	20241217	175100	319732460	19930	19930	19930	19930	0
99	20241217	175000	319732460	19930	19930	19930	19930	0
100	20241217	174900	319732460	19930	19930	19930	19930	0
101	20241217	174800	319732460	19930	19930	19930	19930	0
102	20241217	174700	319732460	19930	19930	19930	19930	0
103	20241217	174600	319732460	19930	19930	19930	19930	0
104	20241217	174500	319732460	19930	19930	19930	19930	0
105	20241217	174400	319732460	19930	19930	19930	19930	0
106	20241217	174300	319732460	19930	19930	19930	19930	0
107	20241217	174200	319732460	19930	19930	19930	19930	0
108	20241217	174100	319732460	19930	19930	19930	19930	0
109	20241217	174000	319732460	19930	19930	19930	19930	0
110	20241217	173900	319732460	19930	19930	19930	19930	0
111	20241217	173800	319732460	19930	19930	19930	19930	0
112	20241217	173700	319732460	19930	19930	19930	19930	0
113	20241217	173600	319732460	19930	19930	19930	19930	0
114	20241217	173500	319732460	19930	19930	19930	19930	0
115	20241217	173400	319732460	19930	19930	19930	19930	0
116	20241217	173300	319732460	19930	19930	19930	19930	0
117	20241217	173200	319732460	19930	19930	19930	19930	0
118	20241217	173100	319732460	19930	19930	19930	19930	0
119	20241217	173000	319732460	19930	19930	19930	19930	0
120	20241217	172900	319732460	19930	19930	19930	19930	0
121	20241217	172800	319732460	19930	19930	19930	19930	0
122	20241217	172700	319732460	19930	19930	19930	19930	349
123	20241217	172600	319732460	19930	19930	19930	19930	0
124	20241217	172500	319732460	19930	19930	19930	19930	0
125	20241217	172400	319732460	19930	19930	19930	19930	0
126	20241217	172300	319732460	19930	19930	19930	19930	0
127	20241217	172200	319732460	19930	19930	19930	19930	0
128	20241217	172100	319732460	19930	19930	19930	19930	0
129	20241217	172000	319732460	19930	19930	19930	19930	0
130	20241217	171900	319732460	19930	19930	19930	19930	0
131	20241217	171800	319732460	19930	19930	19930	19930	0
132	20241217	171700	319732460	19930	19930	19930	19930	0
133	20241217	171600	319732460	19930	19930	19930	19930	0
134	20241217	171500	319732460	19930	19930	19930	19930	0
135	20241217	171400	319732460	19930	19930	19930	19930	0
136	20241217	171300	319732460	19930	19930	19930	19930	0
137	20241217	171200	319732460	19930	19930	19930	19930	0
138	20241217	171100	319732460	19930	19930	19930	19930	0
139	20241217	171000	319732460	19930	19930	19930	19930	0
140	20241217	170900	319732460	19930	19930	19930	19930	0
141	20241217	170800	319732460	19930	19930	19930	19930	0
142	20241217	170700	319732460	19930	19930	19930	19930	0
143	20241217	170600	319732460	19930	19930	19930	19930	0
144	20241217	170500	319732460	19930	19930	19930	19930	0
145	20241217	170400	319732460	19930	19930	19930	19930	0
146	20241217	170300	319732460	19930	19930	19930	19930	0
147	20241217	170200	319732460	19930	19930	19930	19930	0
148	20241217	170100	319732460	19930	19930	19930	19930	0
149	20241217	170000	319732460	19930	19930	19930	19930	0
150	20241217	165900	319732460	19930	19930	19930	19930	0
151	20241217	165800	319732460	19930	19930	19930	19930	0
152	20241217	165700	319732460	19930	19930	19930	19930	349
153	20241217	165600	319732460	19930	19930	19930	19930	0
154	20241217	165500	319732460	19930	19930	19930	19930	0
155	20241217	165400	319732460	19930	19930	19930	19930	0
156	20241217	165300	319732460	19930	19930	19930	19930	0
157	20241217	165200	319732460	19930	19930	19930	19930	0
158	20241217	165100	319732460	19930	19930	19930	19930	0
159	20241217	165000	319732460	19930	19930	19930	19930	0
160	20241217	164900	319732460	19930	19930	19930	19930	0
161	20241217	164800	319732460	19930	19930	19930	19930	0
162	20241217	164700	319732460	19930	19930	19930	19930	0
163	20241217	164600	319732460	19930	19930	19930	19930	0
164	20241217	164500	319732460	19930	19930	19930	19930	0
165	20241217	164400	319732460	19930	19930	19930	19930	0
166	20241217	164300	319732460	19930	19930	19930	19930	0
167	20241217	164200	319732460	19930	19930	19930	19930	0
168	20241217	164100	319732460	19930	19930	19930	19930	0
169	20241217	164000	319732460	19930	19930	19930	19930	0
170	20241217	163900	319732460	19930	19930	19930	19930	0
171	20241217	163800	319732460	19930	19930	19930	19930	0
172	20241217	163700	319732460	19930	19930	19930	19930	0
173	20241217	163600	319732460	19930	19930	19930	19930	0
174	20241217	163500	319732460	19930	19930	19930	19930	0
175	20241217	163400	319732460	19930	19930	19930	19930	0
176	20241217	163300	319732460	19930	19930	19930	19930	0
177	20241217	163200	319732460	19930	19930	19930	19930	0
178	20241217	163100	319732460	19930	19930	19930	19930	0
179	20241217	163000	319732460	19930	19930	19930	19930	0
180	20241217	162900	319732460	19930	19930	19930	19930	0
181	20241217	162800	319732460	19930	19930	19930	19930	0
182	20241217	162700	319732460	19930	19930	19930	19930	349
183	20241217	162600	319732460	19930	19930	19930	19930	0
184	20241217	162500	319732460	19930	19930	19930	19930	0
185	20241217	162400	319732460	19930	19930	19930	19930	0
186	20241217	162300	319732460	19930	19930	19930	19930	0
187	20241217	162200	319732460	19930	19930	19930	19930	0
188	20241217	162100	319732460	19930	19930	19930	19930	0
189	20241217	162000	319732460	19930	19930	19930	19930	0
190	20241217	161900	319732460	19930	19930	19930	19930	0
191	20241217	161800	319732460	19930	19930	19930	19930	0
192	20241217	161700	319732460	19930	19930	19930	19930	0
193	20241217	161600	319732460	19930	19930	19930	19930	0
194	20241217	161500	319732460	19930	19930	19930	19930	0
195	20241217	161400	319732460	19930	19930	19930	19930	0
196	20241217	161300	319732460	19930	19930	19930	19930	0
197	20241217	161200	319732460	19930	19930	19930	19930	0
198	20241217	161100	319732460	19930	19930	19930	19930	0
199	20241217	161000	319732460	19930	19930	19930	19930	0
200	20241217	160900	319732460	19930	19930	19930	19930	0
201	20241217	160800	319732460	19930	19930	19930	19930	0
202	20241217	160700	319732460	19930	19930	19930	19930	0
203	20241217	160600	319732460	19930	19930	19930	19930	0
204	20241217	160500	319732460	19930	19930	19930	19930	0
205	20241217	160400	319732460	19930	19930	19930	19930	0
206	20241217	160300	319732460	19930	19930	19930	19930	0
207	20241217	160200	319732460	19930	19930	19930	19930	0
208	20241217	160100	319732460	19930	19930	19930	19930	0
209	20241217	160000	319732460	19930	19930	19930	19930	0
210	20241217	155900	319732460	19930	19930	19930	19930	0
211	20241217	155800	319732460	19930	19930	19930	19930	0
212	20241217	155700	319732460	19930	19930	19930	19930	349
213	20241217	155600	319732460	19930	19930	19930	19930	0
214	20241217	155500	319732460	19930	19930	19930	19930	0
215	20241217	155400	319732460	19930	19930	19930	19930	0
216	20241217	155300	319732460	19930	19930	19930	19930	0
217	20241217	155200	319732460	19930	19930	19930	19930	0
218	20241217	155100	319732460	19930	19930	19930	19930	0
219	20241217	155000	319732460	19930	19930	19930	19930	0
220	20241217	154900	319732460	19930	19930	19930	19930	0
221	20241217	154800	319732460	19930	19930	19930	19930	0
222	20241217	154700	319732460	19930	19930	19930	19930	0
223	20241217	154600	319732460	19930	19930	19930	19930	0
224	20241217	154500	319732460	19930	19930	19930	19930	0
225	20241217	154400	319732460	19930	19930	19930	19930	0
226	20241217	154300	319732460	19930	19930	19930	19930	0
227	20241217	154200	319732460	19930	19930	19930	19930	0
228	20241217	154100	319732460	19930	19930	19930	19930	0
229	20241217	154000	319732460	19930	19930	19930	19930	0
230	20241217	153900	319732460	19930	19930	19930	19930	0
231	20241217	153800	319732460	19930	19930	19930	19930	0
232	20241217	153700	319732460	19930	19930	19930	19930	0
233	20241217	153600	319732460	19930	19930	19930	19930	0
234	20241217	153500	319732460	19930	19930	19930	19930	0
235	20241217	153400	319732460	19930	19930	19930	19930	0
236	20241217	153300	319732460	19930	19930	19930	19930	0
237	20241217	153200	319732460	19930	19930	19930	19930	0
238	20241217	153100	319732460	19930	19930	19930	19930	0
239	20241217	153000	319732460	19930	19930	19930	19930	349
240	20241217	152900	312776890	19930	19930	19930	19930	0
241	20241217	152800	312776890	19930	19930	19930	19930	0
242	20241217	152700	312776890	19930	19930	19930	19930	0
243	20241217	152600	312776890	19930	19930	19930	19930	0
244	20241217	152500	312776890	19930	19930	19930	19930	0
245	20241217	152400	312776890	19930	19930	19930	19930	0
246	20241217	152300	312776890	19930	19930	19930	19930	0
247	20241217	152200	312776890	19930	19930	19930	19930	0
248	20241217	152100	312776890	19930	19930	19930	19930	0
249	20241217	152000	312776890	19930	19930	19930	19930	0
250	20241217	151900	312776890	19930	19930	19930	19870	88
251	20241217	151800	311026120	19900	19900	19900	19900	1
252	20241217	151700	311006220	19910	19930	19930	19910	24
253	20241217	151600	310528360	19900	19930	19930	19900	6
254	20241217	151500	310408900	19900	19900	19930	19900	27
255	20241217	151400	309871540	19930	19930	19930	19930	0
256	20241217	151300	309871540	19930	19930	19930	19930	0
257	20241217	151200	309871540	19930	19900	19930	19900	19
258	20241217	151100	309493290	19900	19900	19900	19900	4
259	20241217	151000	309413690	19900	19900	19900	19900	0
260	20241217	150900	309413690	19900	19900	19900	19900	0
261	20241217	150800	309413690	19900	19900	19900	19900	0
262	20241217	150700	309413690	19900	19900	19900	19900	1
263	20241217	150600	309393790	19910	19910	19910	19910	21
264	20241217	150500	308975680	19900	19900	19900	19900	1
265	20241217	150400	308955780	19890	19920	19920	19890	6
266	20241217	150300	308836290	19920	19880	19920	19880	341
267	20241217	150200	302052070	19890	19900	19900	19890	540
268	20241217	150100	291306290	19900	19900	19900	19900	0
269	20241217	150000	291306290	19900	19910	19910	19900	86
270	20241217	145900	289594100	19910	19910	19910	19910	0
271	20241217	145800	289594100	19910	19910	19910	19910	97
272	20241217	145700	287662830	19920	19920	19920	19920	181
273	20241217	145600	284057310	19920	19930	19930	19910	284
274	20241217	145500	278400050	19920	19920	19920	19920	0
275	20241217	145400	278400050	19920	19930	19930	19920	131
276	20241217	145300	275790520	19920	19920	19920	19920	1
277	20241217	145200	275770600	19930	19920	19930	19920	2
278	20241217	145100	275730750	19920	19930	19940	19920	159
279	20241217	145000	272560460	19930	19930	19930	19930	1
280	20241217	144900	272540530	19930	19930	19930	19930	55
281	20241217	144800	271444380	19930	19950	19950	19930	71
282	20241217	144700	270028270	19950	19960	19960	19950	65
283	20241217	144600	268731020	19940	19940	19940	19940	1
284	20241217	144500	268711080	19950	19950	19950	19950	4
285	20241217	144400	268631280	19950	19950	19950	19950	86
286	20241217	144300	266915580	19950	19950	19950	19950	0
287	20241217	144200	266915580	19950	19940	19950	19940	11
288	20241217	144100	266696140	19940	19940	19940	19940	1
289	20241217	144000	266676200	19940	19940	19940	19940	96
290	20241217	143900	264761960	19940	19940	19940	19940	0
291	20241217	143800	264761960	19940	19940	19940	19940	1
292	20241217	143700	264742020	19940	19940	19940	19940	0
293	20241217	143600	264742020	19940	19940	19940	19940	0
294	20241217	143500	264742020	19940	19950	19950	19940	68
295	20241217	143400	263385490	19960	19960	19960	19960	8
296	20241217	143300	263225810	19950	19950	19950	19950	0
297	20241217	143200	263225810	19950	19950	19950	19950	0
298	20241217	143100	263225810	19950	19970	19970	19950	2
299	20241217	143000	263185890	19950	19950	19950	19950	6
300	20241217	142900	263066190	19950	19950	19950	19950	1
301	20241217	142800	263046240	19970	19940	19970	19940	17
302	20241217	142700	262706870	19970	19960	19970	19950	22
303	20241217	142600	262267750	19960	19960	19960	19960	47
304	20241217	142500	261329630	19940	19940	19940	19940	67
305	20241217	142400	259993650	19930	19930	19930	19930	1
306	20241217	142300	259973720	19940	19940	19940	19940	0
307	20241217	142200	259973720	19940	19940	19940	19940	0
308	20241217	142100	259973720	19940	19940	19940	19940	0
309	20241217	142000	259973720	19940	19940	19940	19940	8
310	20241217	141900	259814200	19940	19940	19940	19940	0
311	20241217	141800	259814200	19940	19940	19940	19940	2
312	20241217	141700	259774320	19940	19940	19940	19940	1
313	20241217	141600	259754380	19950	19950	19950	19950	0
314	20241217	141500	259754380	19950	19950	19950	19950	0
315	20241217	141400	259754380	19950	19950	19950	19950	8
316	20241217	141300	259594780	19940	19960	19960	19940	2
317	20241217	141200	259554880	19940	19940	19940	19940	0
318	20241217	141100	259554880	19940	19930	19940	19930	2
319	20241217	141000	259515010	19940	19960	19960	19910	154
320	20241217	140900	256444270	19920	19940	19960	19920	22
321	20241217	140800	256005600	19940	19940	19940	19940	38
322	20241217	140700	255247880	19970	19960	19970	19960	3
323	20241217	140600	255187990	19940	19940	19940	19940	1
324	20241217	140500	255168050	19940	19940	19940	19940	1
325	20241217	140400	255148110	19960	19960	19960	19960	0
326	20241217	140300	255148110	19960	19950	19960	19950	2
327	20241217	140200	255108200	19930	19930	19930	19930	1
328	20241217	140100	255088270	19940	19920	19940	19920	62
329	20241217	140000	253852450	19920	19920	19920	19920	39
330	20241217	135900	253075570	19900	19900	19900	19900	1
331	20241217	135800	253055670	19900	19910	19910	19900	22
332	20241217	135700	252617740	19910	19910	19910	19900	217
333	20241217	135600	248297670	19910	19900	19920	19900	69
334	20241217	135500	246924210	19900	19900	19900	19900	52
335	20241217	135400	245889410	19900	19910	19910	19900	67
336	20241217	135300	244555890	19910	19900	19910	19900	115
337	20241217	135200	242266710	19900	19900	19900	19900	59
338	20241217	135100	241092610	19900	19900	19900	19900	53
339	20241217	135000	240037910	19900	19900	19900	19900	58
340	20241217	134900	238883710	19900	19900	19900	19900	60
341	20241217	134800	237689710	19900	19910	19910	19900	52
342	20241217	134700	236654760	19910	19910	19910	19910	59
343	20241217	134600	235480070	19910	19900	19920	19900	53
344	20241217	134500	234425090	19900	19920	19920	19900	107
345	20241217	134400	232294960	19920	19930	19930	19920	53
346	20241217	134300	231239020	19930	19930	19930	19930	59
347	20241217	134200	230063150	19930	19930	19930	19930	8
348	20241217	134100	229903710	19930	19930	19930	19930	1
349	20241217	134000	229883780	19940	19940	19940	19940	0
350	20241217	133900	229883780	19940	19940	19940	19940	17
351	20241217	133800	229544800	19930	19930	19930	19930	0
352	20241217	133700	229544800	19930	19930	19930	19930	1
353	20241217	133600	229524870	19950	19950	19950	19950	0
354	20241217	133500	229524870	19950	19950	19950	19950	0
355	20241217	133400	229524870	19950	19940	19960	19940	10
356	20241217	133300	229325380	19930	19930	19930	19930	1
357	20241217	133200	229305450	19920	19920	19920	19920	0
358	20241217	133100	229305450	19920	19920	19920	19920	0
359	20241217	133000	229305450	19920	19920	19920	19920	1
360	20241217	132900	229285530	19930	19920	19930	19920	61
361	20241217	132800	228070250	19900	19900	19900	19900	0
362	20241217	132700	228070250	19900	19900	19900	19900	0
363	20241217	132600	228070250	19900	19910	19910	19900	72
364	20241217	132500	226636760	19900	19900	19900	19900	0
365	20241217	132400	226636760	19900	19920	19920	19900	33
366	20241217	132300	225979460	19900	19900	19900	19900	1
367	20241217	132200	225959560	19900	19900	19900	19900	0
368	20241217	132100	225959560	19900	19900	19900	19900	0
369	20241217	132000	225959560	19900	19900	19900	19900	0
370	20241217	131900	225959560	19900	19920	19930	19900	3
371	20241217	131800	225899810	19930	19900	19930	19900	10
372	20241217	131700	225700610	19930	19920	19930	19920	11
373	20241217	131600	225481470	19910	19910	19910	19900	17
374	20241217	131500	225143020	19900	19910	19910	19900	36
375	20241217	131400	224426290	19900	19900	19900	19900	0
376	20241217	131300	224426290	19900	19920	19920	19900	265
377	20241217	131200	219148170	19920	19930	19930	19920	53
378	20241217	131100	218091910	19920	19920	19920	19920	0
379	20241217	131000	218091910	19920	19920	19920	19920	0
380	20241217	130900	218091910	19920	19920	19920	19920	0
381	20241217	130800	218091910	19920	19930	19930	19920	2
382	20241217	130700	218052060	19930	19930	19930	19920	88
383	20241217	130600	216298300	19920	19910	19920	19900	6
384	20241217	130500	216178830	19910	19910	19910	19910	0
385	20241217	130400	216178830	19910	19930	19930	19910	161
386	20241217	130300	212970330	19910	19910	19910	19910	0
387	20241217	130200	212970330	19910	19910	19910	19910	0
388	20241217	130100	212970330	19910	19890	19910	19890	396
389	20241217	130000	205088170	19900	19900	19900	19900	0
390	20241217	125900	205088170	19900	19900	19900	19890	107
391	20241217	125800	202958930	19890	19890	19890	19890	0
392	20241217	125700	202958930	19890	19890	19890	19890	108
393	20241217	125600	200810810	19920	19920	19920	19920	0
394	20241217	125500	200810810	19920	19920	19920	19920	0
395	20241217	125400	200810810	19920	19890	19920	19890	4
396	20241217	125300	200731200	19890	19890	19890	19890	38
397	20241217	125200	199975380	19890	19890	19890	19890	0
398	20241217	125100	199975380	19890	19890	19890	19890	0
399	20241217	125000	199975380	19890	19890	19890	19890	1
400	20241217	124900	199955490	19910	19910	19910	19910	0
401	20241217	124800	199955490	19910	19910	19910	19910	0
402	20241217	124700	199955490	19910	19910	19910	19890	94
403	20241217	124600	198084150	19890	19890	19890	19890	1
404	20241217	124500	198064260	19890	19890	19890	19890	0
405	20241217	124400	198064260	19890	19890	19890	19890	1
406	20241217	124300	198044370	19890	19910	19910	19890	772
407	20241217	124200	182680150	19910	19910	19910	19910	0
408	20241217	124100	182680150	19910	19910	19910	19910	107
409	20241217	124000	180549780	19910	19910	19910	19910	0
410	20241217	123900	180549780	19910	19910	19910	19910	1
411	20241217	123800	180529870	19910	19910	19910	19910	0
412	20241217	123700	180529870	19910	19970	19970	19910	464
413	20241217	123600	171282770	19940	19910	19940	19910	2
414	20241217	123500	171242920	19920	19920	19920	19920	0
415	20241217	123400	171242920	19920	19920	19920	19920	1
416	20241217	123300	171223000	19910	19910	19910	19910	0
417	20241217	123200	171223000	19910	19910	19910	19910	1
418	20241217	123100	171203090	19910	19910	19910	19910	0
419	20241217	123000	171203090	19910	19910	19910	19910	22
420	20241217	122900	170765070	19910	19910	19910	19910	0
421	20241217	122800	170765070	19910	19910	19910	19910	1
422	20241217	122700	170745160	19910	19910	19910	19910	0
423	20241217	122600	170745160	19910	19910	19910	19910	0
424	20241217	122500	170745160	19910	19910	19910	19910	1
425	20241217	122400	170725250	19920	19920	19920	19920	0
426	20241217	122300	170725250	19920	19920	19920	19920	0
427	20241217	122200	170725250	19920	19940	19940	19920	10
428	20241217	122100	170525870	19910	19910	19910	19910	1
429	20241217	122000	170505960	19910	19910	19910	19910	0
430	20241217	121900	170505960	19910	19910	19910	19910	0
431	20241217	121800	170505960	19910	19910	19910	19910	1
432	20241217	121700	170486050	19910	19910	19910	19910	0
433	20241217	121600	170486050	19910	19910	19910	19910	0
434	20241217	121500	170486050	19910	19910	19910	19910	0
435	20241217	121400	170486050	19910	19910	19910	19910	2
436	20241217	121300	170446230	19910	19910	19910	19910	0
437	20241217	121200	170446230	19910	19910	19910	19910	0
438	20241217	121100	170446230	19910	19910	19910	19910	0
439	20241217	121000	170446230	19910	19940	19940	19910	240
440	20241217	120900	165661470	19920	19920	19920	19920	0
441	20241217	120800	165661470	19920	19920	19920	19920	2
442	20241217	120700	165621630	19910	19910	19910	19910	1
443	20241217	120600	165601720	19910	19910	19910	19910	1
444	20241217	120500	165581810	19900	19900	19900	19900	0
445	20241217	120400	165581810	19900	19900	19900	19900	0
446	20241217	120300	165581810	19900	19900	19900	19900	1
447	20241217	120200	165561910	19900	19900	19900	19900	1
448	20241217	120100	165542010	19900	19900	19900	19900	0
449	20241217	120000	165542010	19900	19900	19930	19900	55
450	20241217	115900	164446010	19900	19940	19940	19900	1115
451	20241217	115800	142223600	19940	19940	19940	19940	0
452	20241217	115700	142223600	19940	19940	19940	19940	0
453	20241217	115600	142223600	19940	19940	19940	19940	1
454	20241217	115500	142203660	19940	19940	19940	19940	1
455	20241217	115400	142183720	19940	19940	19940	19940	0
456	20241217	115300	142183720	19940	19940	19940	19940	0
457	20241217	115200	142183720	19940	19940	19940	19940	1
458	20241217	115100	142163780	19970	19970	19970	19970	0
459	20241217	115000	142163780	19970	19960	19970	19950	4
460	20241217	114900	142083950	19930	19960	19960	19930	337
461	20241217	114800	135360500	19960	19960	19960	19960	0
462	20241217	114700	135360500	19960	19960	19960	19960	0
463	20241217	114600	135360500	19960	19960	19960	19960	0
464	20241217	114500	135360500	19960	19960	19960	19960	9
465	20241217	114400	135180860	19970	19970	19970	19970	0
466	20241217	114300	135180860	19970	19970	19970	19970	0
467	20241217	114200	135180860	19970	19970	19970	19970	3
468	20241217	114100	135120950	19960	19970	19970	19960	11
469	20241217	114000	134901290	19960	19960	19960	19960	0
470	20241217	113900	134901290	19960	19960	19960	19960	0
471	20241217	113800	134901290	19960	19960	19960	19960	1
472	20241217	113700	134881330	19970	19970	19970	19970	10
473	20241217	113600	134681630	19970	19970	19970	19970	3
474	20241217	113500	134621720	19970	19970	19970	19970	7
475	20241217	113400	134481930	19960	19950	19960	19950	14
476	20241217	113300	134202500	19950	19950	19950	19950	71
477	20241217	113200	132786050	19940	19940	19940	19940	0
478	20241217	113100	132786050	19940	19940	19940	19940	1
479	20241217	113000	132766110	19930	19930	19930	19930	0
480	20241217	112900	132766110	19930	19930	19930	19930	0
481	20241217	112800	132766110	19930	19930	19930	19930	0
482	20241217	112700	132766110	19930	19930	19930	19930	1
483	20241217	112600	132746180	19940	19940	19940	19940	61
484	20241217	112500	131529840	19930	19930	19930	19930	0
485	20241217	112400	131529840	19930	19930	19930	19930	12
486	20241217	112300	131290680	19930	19940	19940	19930	203
487	20241217	112200	127243870	19940	19940	19940	19940	0
488	20241217	112100	127243870	19940	19940	19940	19940	1
489	20241217	112000	127223930	19930	19930	19930	19930	1
490	20241217	111900	127204000	19940	19940	19940	19940	0
491	20241217	111800	127204000	19940	19940	19940	19940	0
492	20241217	111700	127204000	19940	19940	19940	19940	9
493	20241217	111600	127024540	19940	19930	19940	19930	13
494	20241217	111500	126765380	19930	19930	19930	19930	0
495	20241217	111400	126765380	19930	19930	19930	19930	0
496	20241217	111300	126765380	19930	19930	19930	19930	1
497	20241217	111200	126745450	19930	19940	19940	19930	51
498	20241217	111100	125729010	19930	19930	19930	19930	0
499	20241217	111000	125729010	19930	19930	19930	19930	0
500	20241217	110900	125729010	19930	19920	19930	19920	15
501	20241217	110800	125430070	19910	19910	19910	19910	0
502	20241217	110700	125430070	19910	19910	19910	19910	0
503	20241217	110600	125430070	19910	19910	19910	19910	0
504	20241217	110500	125430070	19910	19910	19910	19910	1
505	20241217	110400	125410160	19910	19910	19910	19910	0
506	20241217	110300	125410160	19910	19910	19910	19910	0
507	20241217	110200	125410160	19910	19910	19910	19910	1
508	20241217	110100	125390250	19910	19910	19910	19910	0
509	20241217	110000	125390250	19910	19910	19910	19910	0
510	20241217	105900	125390250	19910	19910	19910	19910	0
511	20241217	105800	125390250	19910	19920	19920	19910	50
512	20241217	105700	124394260	19920	19920	19920	19920	0
513	20241217	105600	124394260	19920	19920	19920	19920	0
514	20241217	105500	124394260	19920	19920	19920	19920	93
515	20241217	105400	122541700	19910	19910	19910	19910	1
516	20241217	105300	122521790	19910	19910	19910	19910	0
517	20241217	105200	122521790	19910	19910	19910	19910	0
518	20241217	105100	122521790	19910	19910	19910	19910	18
519	20241217	105000	122163410	19900	19900	19900	19900	0
520	20241217	104900	122163410	19900	19900	19900	19900	0
521	20241217	104800	122163410	19900	19900	19900	19900	0
522	20241217	104700	122163410	19900	19900	19900	19900	1
523	20241217	104600	122143510	19900	19900	19900	19900	0
524	20241217	104500	122143510	19900	19900	19900	19900	1
525	20241217	104400	122123610	19910	19910	19910	19910	1
526	20241217	104300	122103700	19920	19920	19920	19920	0
527	20241217	104200	122103700	19920	19920	19920	19920	0
528	20241217	104100	122103700	19920	19920	19920	19920	0
529	20241217	104000	122103700	19920	19900	19920	19900	10
530	20241217	103900	121904520	19930	19930	19930	19920	3
531	20241217	103800	121844740	19920	19920	19920	19920	1
532	20241217	103700	121824820	19900	19900	19900	19900	0
533	20241217	103600	121824820	19900	19900	19900	19900	1
534	20241217	103500	121804920	19900	19900	19900	19900	0
535	20241217	103400	121804920	19900	19900	19900	19900	0
536	20241217	103300	121804920	19900	19900	19900	19900	1
537	20241217	103200	121785020	19900	19900	19900	19900	0
538	20241217	103100	121785020	19900	19900	19900	19900	0
539	20241217	103000	121785020	19900	19900	19900	19900	0
540	20241217	102900	121785020	19900	19900	19900	19900	1
541	20241217	102800	121765120	19900	19900	19900	19900	87
542	20241217	102700	120033820	19900	19900	19900	19900	0
543	20241217	102600	120033820	19900	19900	19900	19900	1
544	20241217	102500	120013920	19900	19900	19900	19900	0
545	20241217	102400	120013920	19900	19900	19900	19900	0
546	20241217	102300	120013920	19900	19920	19930	19900	21
547	20241217	102200	119595970	19930	19920	19930	19890	28
548	20241217	102100	119038210	19890	19890	19890	19890	0
549	20241217	102000	119038210	19890	19890	19890	19890	0
550	20241217	101900	119038210	19890	19890	19890	19890	0
551	20241217	101800	119038210	19890	19890	19890	19890	1
552	20241217	101700	119018320	19920	19920	19920	19920	15
553	20241217	101600	118719520	19890	19890	19890	19890	0
554	20241217	101500	118719520	19890	19890	19890	19890	1
555	20241217	101400	118699630	19890	19890	19890	19890	0
556	20241217	101300	118699630	19890	19890	19890	19890	0
557	20241217	101200	118699630	19890	19890	19890	19890	5
558	20241217	101100	118600180	19910	19910	19920	19910	132
559	20241217	101000	115970760	19930	19910	19930	19910	13
560	20241217	100900	115711910	19890	19890	19890	19890	0
561	20241217	100800	115711910	19890	19890	19890	19890	0
562	20241217	100700	115711910	19890	19890	19890	19890	31
563	20241217	100600	115095320	19890	19890	19890	19890	0
564	20241217	100500	115095320	19890	19890	19890	19890	0
565	20241217	100400	115095320	19890	19890	19890	19890	1
566	20241217	100300	115075430	19920	19920	19920	19920	0
567	20241217	100200	115075430	19920	19920	19920	19920	0
568	20241217	100100	115075430	19920	19920	19920	19920	0
569	20241217	100000	115075430	19920	19910	19930	19890	358
570	20241217	095900	107949650	19920	19920	19920	19920	0
571	20241217	095800	107949650	19920	19920	19920	19920	0
572	20241217	095700	107949650	19920	19920	19920	19920	17
573	20241217	095600	107611010	19940	19940	19940	19940	0
574	20241217	095500	107611010	19940	19940	19940	19940	0
575	20241217	095400	107611010	19940	19940	19940	19940	40
576	20241217	095300	106813410	19920	19920	19920	19920	1
577	20241217	095200	106793490	19910	19910	19910	19910	0
578	20241217	095100	106793490	19910	19910	19910	19910	0
579	20241217	095000	106793490	19910	19910	19910	19910	0
580	20241217	094900	106793490	19910	19910	19910	19910	1
581	20241217	094800	106773580	19910	19910	19910	19910	0
582	20241217	094700	106773580	19910	19910	19910	19910	0
583	20241217	094600	106773580	19910	19910	19910	19910	1
584	20241217	094500	106753670	19940	19940	19940	19940	0
585	20241217	094400	106753670	19940	19930	19940	19930	2
586	20241217	094300	106713800	19940	19940	19940	19940	0
587	20241217	094200	106713800	19940	19920	19940	19920	3
588	20241217	094100	106654010	19950	19930	19950	19930	4
589	20241217	094000	106574250	19900	19900	19900	19900	2
590	20241217	093900	106534450	19910	19910	19910	19910	1
591	20241217	093800	106514540	19920	19930	19930	19920	700
592	20241217	093700	92570500	19920	19920	19920	19920	0
593	20241217	093600	92570500	19920	19920	19920	19920	0
594	20241217	093500	92570500	19920	19890	19920	19890	211
595	20241217	093400	88367410	19910	19910	19910	19910	3
596	20241217	093300	88307680	19880	19880	19880	19880	0
597	20241217	093200	88307680	19880	19890	19890	19880	100
598	20241217	093100	86319670	19880	19910	19910	19880	6
599	20241217	093000	86200240	19880	19850	19890	19850	212
600	20241217	092900	81985700	19870	19870	19870	19870	10
601	20241217	092800	81787000	19870	19870	19870	19870	1
602	20241217	092700	81767130	19830	19820	19830	19820	762
603	20241217	092600	66658400	19810	19820	19820	19810	55
604	20241217	092500	65568800	19820	19870	19870	19820	549
605	20241217	092400	54676500	19870	19870	19870	19870	13
606	20241217	092300	54418190	19870	19910	19910	19870	990
607	20241217	092200	34731700	19950	19910	19950	19910	8
608	20241217	092100	34572380	19910	19900	19910	19900	273
609	20241217	092000	29138670	19910	19910	19910	19910	6
610	20241217	091900	29019210	19910	19920	19970	19910	236
611	20241217	091800	24319750	19910	19940	19940	19910	176
612	20241217	091700	20814610	19970	19940	19970	19940	3
613	20241217	091600	20754750	19970	19970	19970	19970	0
614	20241217	091500	20754750	19970	19970	19970	19970	0
615	20241217	091400	20754750	19970	19950	19970	19950	54
616	20241217	091300	19677050	19960	19970	19970	19960	29
617	20241217	091200	19098070	19970	19980	19980	19970	26
618	20241217	091100	18578610	19990	19990	19990	19990	4
619	20241217	091000	18498650	20000	20000	20000	19990	402
620	20241217	090900	10462050	20000	20000	20000	20000	0
621	20241217	090800	10462050	20000	20000	20000	20000	4
622	20241217	090700	10382050	20050	20050	20050	20050	0
623	20241217	090600	10382050	20050	20050	20050	20050	1
624	20241217	090500	10362000	20050	20050	20050	20050	0
625	20241217	090400	10362000	20050	20050	20050	20050	0
626	20241217	090300	10362000	20050	20050	20050	20050	0
627	20241217	090200	10362000	20050	20050	20050	20050	0
628	20241217	090100	10362000	20050	20050	20050	20050	10
629	20241217	090000	10161500	20000	20100	20100	20000	507