KissMeData/120030/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201900	73176100	93900	93900	93900	93900	14
3	20241219	201800	73176100	93900	93900	93900	93900	0
4	20241219	201700	73176100	93900	93900	93900	93900	0
5	20241219	201600	73176100	93900	93900	93900	93900	0
6	20241219	201500	73176100	93900	93900	93900	93900	0
7	20241219	201400	73176100	93900	93900	93900	93900	0
8	20241219	201300	73176100	93900	93900	93900	93900	0
9	20241219	201200	73176100	93900	93900	93900	93900	0
10	20241219	201100	73176100	93900	93900	93900	93900	0
11	20241219	201000	73176100	93900	93900	93900	93900	0
12	20241219	200900	73176100	93900	93900	93900	93900	0
13	20241219	200800	73176100	93900	93900	93900	93900	0
14	20241219	200700	73176100	93900	93900	93900	93900	0
15	20241219	200600	73176100	93900	93900	93900	93900	0
16	20241219	200500	73176100	93900	93900	93900	93900	0
17	20241219	200400	73176100	93900	93900	93900	93900	0
18	20241219	200300	73176100	93900	93900	93900	93900	0
19	20241219	200200	73176100	93900	93900	93900	93900	0
20	20241219	200100	73176100	93900	93900	93900	93900	0
21	20241219	200000	73176100	93900	93900	93900	93900	0
22	20241219	195900	73176100	93900	93900	93900	93900	0
23	20241219	195800	73176100	93900	93900	93900	93900	0
24	20241219	195700	73176100	93900	93900	93900	93900	0
25	20241219	195600	73176100	93900	93900	93900	93900	0
26	20241219	195500	73176100	93900	93900	93900	93900	0
27	20241219	195400	73176100	93900	93900	93900	93900	0
28	20241219	195300	73176100	93900	93900	93900	93900	0
29	20241219	195200	73176100	93900	93900	93900	93900	0
30	20241219	195100	73176100	93900	93900	93900	93900	0
31	20241219	195000	73176100	93900	93900	93900	93900	0
32	20241219	194900	73176100	93900	93900	93900	93900	14
33	20241219	194800	73176100	93900	93900	93900	93900	0
34	20241219	194700	73176100	93900	93900	93900	93900	0
35	20241219	194600	73176100	93900	93900	93900	93900	0
36	20241219	194500	73176100	93900	93900	93900	93900	0
37	20241219	194400	73176100	93900	93900	93900	93900	0
38	20241219	194300	73176100	93900	93900	93900	93900	0
39	20241219	194200	73176100	93900	93900	93900	93900	0
40	20241219	194100	73176100	93900	93900	93900	93900	0
41	20241219	194000	73176100	93900	93900	93900	93900	0
42	20241219	193900	73176100	93900	93900	93900	93900	0
43	20241219	193800	73176100	93900	93900	93900	93900	0
44	20241219	193700	73176100	93900	93900	93900	93900	0
45	20241219	193600	73176100	93900	93900	93900	93900	0
46	20241219	193500	73176100	93900	93900	93900	93900	0
47	20241219	193400	73176100	93900	93900	93900	93900	0
48	20241219	193300	73176100	93900	93900	93900	93900	0
49	20241219	193200	73176100	93900	93900	93900	93900	0
50	20241219	193100	73176100	93900	93900	93900	93900	0
51	20241219	193000	73176100	93900	93900	93900	93900	0
52	20241219	192900	73176100	93900	93900	93900	93900	0
53	20241219	192800	73176100	93900	93900	93900	93900	0
54	20241219	192700	73176100	93900	93900	93900	93900	0
55	20241219	192600	73176100	93900	93900	93900	93900	0
56	20241219	192500	73176100	93900	93900	93900	93900	0
57	20241219	192400	73176100	93900	93900	93900	93900	0
58	20241219	192300	73176100	93900	93900	93900	93900	0
59	20241219	192200	73176100	93900	93900	93900	93900	0
60	20241219	192100	73176100	93900	93900	93900	93900	0
61	20241219	192000	73176100	93900	93900	93900	93900	0
62	20241219	191900	73176100	93900	93900	93900	93900	14
63	20241219	191800	73176100	93900	93900	93900	93900	0
64	20241219	191700	73176100	93900	93900	93900	93900	0
65	20241219	191600	73176100	93900	93900	93900	93900	0
66	20241219	191500	73176100	93900	93900	93900	93900	0
67	20241219	191400	73176100	93900	93900	93900	93900	0
68	20241219	191300	73176100	93900	93900	93900	93900	0
69	20241219	191200	73176100	93900	93900	93900	93900	0
70	20241219	191100	73176100	93900	93900	93900	93900	0
71	20241219	191000	73176100	93900	93900	93900	93900	0
72	20241219	190900	73176100	93900	93900	93900	93900	0
73	20241219	190800	73176100	93900	93900	93900	93900	0
74	20241219	190700	73176100	93900	93900	93900	93900	0
75	20241219	190600	73176100	93900	93900	93900	93900	0
76	20241219	190500	73176100	93900	93900	93900	93900	0
77	20241219	190400	73176100	93900	93900	93900	93900	0
78	20241219	190300	73176100	93900	93900	93900	93900	0
79	20241219	190200	73176100	93900	93900	93900	93900	0
80	20241219	190100	73176100	93900	93900	93900	93900	0
81	20241219	190000	73176100	93900	93900	93900	93900	0
82	20241219	185900	73176100	93900	93900	93900	93900	0
83	20241219	185800	73176100	93900	93900	93900	93900	0
84	20241219	185700	73176100	93900	93900	93900	93900	0
85	20241219	185600	73176100	93900	93900	93900	93900	0
86	20241219	185500	73176100	93900	93900	93900	93900	0
87	20241219	185400	73176100	93900	93900	93900	93900	0
88	20241219	185300	73176100	93900	93900	93900	93900	0
89	20241219	185200	73176100	93900	93900	93900	93900	0
90	20241219	185100	73176100	93900	93900	93900	93900	0
91	20241219	185000	73176100	93900	93900	93900	93900	0
92	20241219	184900	73176100	93900	93900	93900	93900	14
93	20241219	184800	73176100	93900	93900	93900	93900	0
94	20241219	184700	73176100	93900	93900	93900	93900	0
95	20241219	184600	73176100	93900	93900	93900	93900	0
96	20241219	184500	73176100	93900	93900	93900	93900	0
97	20241219	184400	73176100	93900	93900	93900	93900	0
98	20241219	184300	73176100	93900	93900	93900	93900	0
99	20241219	184200	73176100	93900	93900	93900	93900	0
100	20241219	184100	73176100	93900	93900	93900	93900	0
101	20241219	184000	73176100	93900	93900	93900	93900	0
102	20241219	183900	73176100	93900	93900	93900	93900	0
103	20241219	183800	73176100	93900	93900	93900	93900	0
104	20241219	183700	73176100	93900	93900	93900	93900	0
105	20241219	183600	73176100	93900	93900	93900	93900	0
106	20241219	183500	73176100	93900	93900	93900	93900	0
107	20241219	183400	73176100	93900	93900	93900	93900	0
108	20241219	183300	73176100	93900	93900	93900	93900	0
109	20241219	183200	73176100	93900	93900	93900	93900	0
110	20241219	183100	73176100	93900	93900	93900	93900	0
111	20241219	183000	73176100	93900	93900	93900	93900	0
112	20241219	182900	73176100	93900	93900	93900	93900	0
113	20241219	182800	73176100	93900	93900	93900	93900	0
114	20241219	182700	73176100	93900	93900	93900	93900	0
115	20241219	182600	73176100	93900	93900	93900	93900	0
116	20241219	182500	73176100	93900	93900	93900	93900	0
117	20241219	182400	73176100	93900	93900	93900	93900	0
118	20241219	182300	73176100	93900	93900	93900	93900	0
119	20241219	182200	73176100	93900	93900	93900	93900	0
120	20241219	182100	73176100	93900	93900	93900	93900	0
121	20241219	182000	73176100	93900	93900	93900	93900	0
122	20241219	181900	73176100	93900	93900	93900	93900	14
123	20241219	181800	73176100	93900	93900	93900	93900	0
124	20241219	181700	73176100	93900	93900	93900	93900	0
125	20241219	181600	73176100	93900	93900	93900	93900	0
126	20241219	181500	73176100	93900	93900	93900	93900	0
127	20241219	181400	73176100	93900	93900	93900	93900	0
128	20241219	181300	73176100	93900	93900	93900	93900	0
129	20241219	181200	73176100	93900	93900	93900	93900	0
130	20241219	181100	73176100	93900	93900	93900	93900	0
131	20241219	181000	73176100	93900	93900	93900	93900	0
132	20241219	180900	73176100	93900	93900	93900	93900	0
133	20241219	180800	73176100	93900	93900	93900	93900	0
134	20241219	180700	73176100	93900	93900	93900	93900	0
135	20241219	180600	73176100	93900	93900	93900	93900	0
136	20241219	180500	73176100	93900	93900	93900	93900	0
137	20241219	180400	73176100	93900	93900	93900	93900	0
138	20241219	180300	73176100	93900	93900	93900	93900	0
139	20241219	180200	73176100	93900	93900	93900	93900	0
140	20241219	180100	73176100	93900	93900	93900	93900	0
141	20241219	180000	73176100	93900	93900	93900	93900	0
142	20241219	175900	73176100	93900	93900	93900	93900	0
143	20241219	175800	73176100	93900	93900	93900	93900	0
144	20241219	175700	73176100	93900	93900	93900	93900	0
145	20241219	175600	73176100	93900	93900	93900	93900	0
146	20241219	175500	73176100	93900	93900	93900	93900	0
147	20241219	175400	73176100	93900	93900	93900	93900	0
148	20241219	175300	73176100	93900	93900	93900	93900	0
149	20241219	175200	73176100	93900	93900	93900	93900	0
150	20241219	175100	73176100	93900	93900	93900	93900	0
151	20241219	175000	73176100	93900	93900	93900	93900	0
152	20241219	174900	73176100	93900	93900	93900	93900	14
153	20241219	174800	73176100	93900	93900	93900	93900	0
154	20241219	174700	73176100	93900	93900	93900	93900	0
155	20241219	174600	73176100	93900	93900	93900	93900	0
156	20241219	174500	73176100	93900	93900	93900	93900	0
157	20241219	174400	73176100	93900	93900	93900	93900	0
158	20241219	174300	73176100	93900	93900	93900	93900	0
159	20241219	174200	73176100	93900	93900	93900	93900	0
160	20241219	174100	73176100	93900	93900	93900	93900	0
161	20241219	174000	73176100	93900	93900	93900	93900	0
162	20241219	173900	73176100	93900	93900	93900	93900	0
163	20241219	173800	73176100	93900	93900	93900	93900	0
164	20241219	173700	73176100	93900	93900	93900	93900	0
165	20241219	173600	73176100	93900	93900	93900	93900	0
166	20241219	173500	73176100	93900	93900	93900	93900	0
167	20241219	173400	73176100	93900	93900	93900	93900	0
168	20241219	173300	73176100	93900	93900	93900	93900	0
169	20241219	173200	73176100	93900	93900	93900	93900	0
170	20241219	173100	73176100	93900	93900	93900	93900	0
171	20241219	173000	73176100	93900	93900	93900	93900	0
172	20241219	172900	73176100	93900	93900	93900	93900	0
173	20241219	172800	73176100	93900	93900	93900	93900	0
174	20241219	172700	73176100	93900	93900	93900	93900	0
175	20241219	172600	73176100	93900	93900	93900	93900	0
176	20241219	172500	73176100	93900	93900	93900	93900	0
177	20241219	172400	73176100	93900	93900	93900	93900	0
178	20241219	172300	73176100	93900	93900	93900	93900	0
179	20241219	172200	73176100	93900	93900	93900	93900	0
180	20241219	172100	73176100	93900	93900	93900	93900	0
181	20241219	172000	73176100	93900	93900	93900	93900	0
182	20241219	171900	73176100	93900	93900	93900	93900	14
183	20241219	171800	73176100	93900	93900	93900	93900	0
184	20241219	171700	73176100	93900	93900	93900	93900	0
185	20241219	171600	73176100	93900	93900	93900	93900	0
186	20241219	171500	73176100	93900	93900	93900	93900	0
187	20241219	171400	73176100	93900	93900	93900	93900	0
188	20241219	171300	73176100	93900	93900	93900	93900	0
189	20241219	171200	73176100	93900	93900	93900	93900	0
190	20241219	171100	73176100	93900	93900	93900	93900	0
191	20241219	171000	73176100	93900	93900	93900	93900	0
192	20241219	170900	73176100	93900	93900	93900	93900	0
193	20241219	170800	73176100	93900	93900	93900	93900	0
194	20241219	170700	73176100	93900	93900	93900	93900	0
195	20241219	170600	73176100	93900	93900	93900	93900	0
196	20241219	170500	73176100	93900	93900	93900	93900	0
197	20241219	170400	73176100	93900	93900	93900	93900	0
198	20241219	170300	73176100	93900	93900	93900	93900	0
199	20241219	170200	73176100	93900	93900	93900	93900	0
200	20241219	170100	73176100	93900	93900	93900	93900	0
201	20241219	170000	73176100	93900	93900	93900	93900	0
202	20241219	165900	73176100	93900	93900	93900	93900	0
203	20241219	165800	73176100	93900	93900	93900	93900	0
204	20241219	165700	73176100	93900	93900	93900	93900	0
205	20241219	165600	73176100	93900	93900	93900	93900	0
206	20241219	165500	73176100	93900	93900	93900	93900	0
207	20241219	165400	73176100	93900	93900	93900	93900	0
208	20241219	165300	73176100	93900	93900	93900	93900	0
209	20241219	165200	73176100	93900	93900	93900	93900	0
210	20241219	165100	73176100	93900	93900	93900	93900	0
211	20241219	165000	73176100	93900	93900	93900	93900	0
212	20241219	164900	73176100	93900	93900	93900	93900	14
213	20241219	164800	73176100	93900	93900	93900	93900	0
214	20241219	164700	73176100	93900	93900	93900	93900	0
215	20241219	164600	73176100	93900	93900	93900	93900	0
216	20241219	164500	73176100	93900	93900	93900	93900	0
217	20241219	164400	73176100	93900	93900	93900	93900	0
218	20241219	164300	73176100	93900	93900	93900	93900	0
219	20241219	164200	73176100	93900	93900	93900	93900	0
220	20241219	164100	73176100	93900	93900	93900	93900	0
221	20241219	164000	73176100	93900	93900	93900	93900	0
222	20241219	163900	73176100	93900	93900	93900	93900	0
223	20241219	163800	73176100	93900	93900	93900	93900	0
224	20241219	163700	73176100	93900	93900	93900	93900	0
225	20241219	163600	73176100	93900	93900	93900	93900	0
226	20241219	163500	73176100	93900	93900	93900	93900	0
227	20241219	163400	73176100	93900	93900	93900	93900	0
228	20241219	163300	73176100	93900	93900	93900	93900	0
229	20241219	163200	73176100	93900	93900	93900	93900	0
230	20241219	163100	73176100	93900	93900	93900	93900	0
231	20241219	163000	73176100	93900	93900	93900	93900	0
232	20241219	162900	73176100	93900	93900	93900	93900	0
233	20241219	162800	73176100	93900	93900	93900	93900	0
234	20241219	162700	73176100	93900	93900	93900	93900	0
235	20241219	162600	73176100	93900	93900	93900	93900	0
236	20241219	162500	73176100	93900	93900	93900	93900	0
237	20241219	162400	73176100	93900	93900	93900	93900	0
238	20241219	162300	73176100	93900	93900	93900	93900	0
239	20241219	162200	73176100	93900	93900	93900	93900	0
240	20241219	162100	73176100	93900	93900	93900	93900	0
241	20241219	162000	73176100	93900	93900	93900	93900	0
242	20241219	161900	73176100	93900	93900	93900	93900	14
243	20241219	161800	73176100	93900	93900	93900	93900	0
244	20241219	161700	73176100	93900	93900	93900	93900	0
245	20241219	161600	73176100	93900	93900	93900	93900	0
246	20241219	161500	73176100	93900	93900	93900	93900	0
247	20241219	161400	73176100	93900	93900	93900	93900	0
248	20241219	161300	73176100	93900	93900	93900	93900	0
249	20241219	161200	73176100	93900	93900	93900	93900	0
250	20241219	161100	73176100	93900	93900	93900	93900	0
251	20241219	161000	73176100	93900	93900	93900	93900	0
252	20241219	160900	73176100	93900	93900	93900	93900	0
253	20241219	160800	73176100	93900	93900	93900	93900	0
254	20241219	160700	73176100	93900	93900	93900	93900	0
255	20241219	160600	73176100	93900	93900	93900	93900	0
256	20241219	160500	73176100	93900	93900	93900	93900	0
257	20241219	160400	73176100	93900	93900	93900	93900	0
258	20241219	160300	73176100	93900	93900	93900	93900	0
259	20241219	160200	73176100	93900	93900	93900	93900	0
260	20241219	160100	73176100	93900	93900	93900	93900	0
261	20241219	160000	73176100	93900	93900	93900	93900	0
262	20241219	155900	73176100	93900	93900	93900	93900	0
263	20241219	155800	73176100	93900	93900	93900	93900	0
264	20241219	155700	73176100	93900	93900	93900	93900	0
265	20241219	155600	73176100	93900	93900	93900	93900	0
266	20241219	155500	73176100	93900	93900	93900	93900	0
267	20241219	155400	73176100	93900	93900	93900	93900	0
268	20241219	155300	73176100	93900	93900	93900	93900	0
269	20241219	155200	73176100	93900	93900	93900	93900	0
270	20241219	155100	73176100	93900	93900	93900	93900	0
271	20241219	155000	73176100	93900	93900	93900	93900	0
272	20241219	154900	73176100	93900	93900	93900	93900	14
273	20241219	154800	73176100	93900	93900	93900	93900	0
274	20241219	154700	73176100	93900	93900	93900	93900	0
275	20241219	154600	73176100	93900	93900	93900	93900	0
276	20241219	154500	73176100	93900	93900	93900	93900	0
277	20241219	154400	73176100	93900	93900	93900	93900	0
278	20241219	154300	73176100	93900	93900	93900	93900	0
279	20241219	154200	73176100	93900	93900	93900	93900	0
280	20241219	154100	73176100	93900	93900	93900	93900	0
281	20241219	154000	73176100	93900	93900	93900	93900	0
282	20241219	153900	73176100	93900	93900	93900	93900	0
283	20241219	153800	73176100	93900	93900	93900	93900	0
284	20241219	153700	73176100	93900	93900	93900	93900	0
285	20241219	153600	73176100	93900	93900	93900	93900	0
286	20241219	153500	73176100	93900	93900	93900	93900	0
287	20241219	153400	73176100	93900	93900	93900	93900	0
288	20241219	153300	73176100	93900	93900	93900	93900	0
289	20241219	153200	73176100	93900	93900	93900	93900	0
290	20241219	153100	73176100	93900	93900	93900	93900	0
291	20241219	153000	73176100	93900	93900	93900	93900	14
292	20241219	152900	71861500	93900	93900	93900	93900	0
293	20241219	152800	71861500	93900	93900	93900	93900	0
294	20241219	152700	71861500	93900	93900	93900	93900	0
295	20241219	152600	71861500	93900	93900	93900	93900	0
296	20241219	152500	71861500	93900	93900	93900	93900	0
297	20241219	152400	71861500	93900	93900	93900	93900	0
298	20241219	152300	71861500	93900	93900	93900	93900	0
299	20241219	152200	71861500	93900	93900	93900	93900	0
300	20241219	152100	71861500	93900	93900	93900	93900	0
301	20241219	152000	71861500	93900	93900	93900	93900	0
302	20241219	151900	71861500	93900	93700	93900	93400	10
303	20241219	151800	70924600	93800	93800	93800	93800	0
304	20241219	151700	70924600	93800	93800	93800	93800	1
305	20241219	151600	70830800	93300	93300	93300	93300	0
306	20241219	151500	70830800	93300	93300	93300	93300	0
307	20241219	151400	70830800	93300	93300	93300	93300	0
308	20241219	151300	70830800	93300	93300	93300	93300	0
309	20241219	151200	70830800	93300	93300	93300	93300	0
310	20241219	151100	70830800	93300	93300	93300	93300	0
311	20241219	151000	70830800	93300	93300	93300	93300	1
312	20241219	150900	70737500	94100	94100	94100	94100	0
313	20241219	150800	70737500	94100	94100	94100	94100	0
314	20241219	150700	70737500	94100	94100	94100	94100	0
315	20241219	150600	70737500	94100	94100	94100	94100	0
316	20241219	150500	70737500	94100	94100	94100	94100	0
317	20241219	150400	70737500	94100	94100	94100	94100	0
318	20241219	150300	70737500	94100	94100	94100	94100	0
319	20241219	150200	70737500	94100	94100	94100	94100	0
320	20241219	150100	70737500	94100	94000	94100	94000	2
321	20241219	150000	70549400	94100	94100	94100	94100	1
322	20241219	145900	70455300	93300	93300	93300	93300	0
323	20241219	145800	70455300	93300	93300	93300	93300	0
324	20241219	145700	70455300	93300	93300	93300	93300	0
325	20241219	145600	70455300	93300	93300	93300	93300	0
326	20241219	145500	70455300	93300	93300	93300	93300	0
327	20241219	145400	70455300	93300	93400	93400	93300	20
328	20241219	145300	68589200	94100	94100	94100	94100	0
329	20241219	145200	68589200	94100	94100	94100	94100	3
330	20241219	145100	68306900	94200	94200	94200	94200	0
331	20241219	145000	68306900	94200	94200	94200	94200	1
332	20241219	144900	68212700	94200	94200	94200	94200	0
333	20241219	144800	68212700	94200	94200	94200	94200	2
334	20241219	144700	68024300	94200	94200	94200	94200	1
335	20241219	144600	67930100	94200	94200	94200	94200	1
336	20241219	144500	67835900	94200	94200	94200	94200	1
337	20241219	144400	67741700	94200	94200	94200	94200	1
338	20241219	144300	67647500	94200	94200	94200	94200	0
339	20241219	144200	67647500	94200	94200	94200	94200	1
340	20241219	144100	67553300	94400	93700	94400	93700	117
341	20241219	144000	56546100	93100	93100	93100	93100	0
342	20241219	143900	56546100	93100	93100	93100	93100	0
343	20241219	143800	56546100	93100	93100	93100	93100	0
344	20241219	143700	56546100	93100	93100	93100	93100	0
345	20241219	143600	56546100	93100	93100	93100	93100	0
346	20241219	143500	56546100	93100	93100	93100	93100	0
347	20241219	143400	56546100	93100	93100	93100	93100	0
348	20241219	143300	56546100	93100	93100	93100	93100	0
349	20241219	143200	56546100	93100	93100	93100	93100	0
350	20241219	143100	56546100	93100	93100	93100	93100	0
351	20241219	143000	56546100	93100	93100	93100	93100	0
352	20241219	142900	56546100	93100	93100	93100	93100	0
353	20241219	142800	56546100	93100	93100	93100	93100	0
354	20241219	142700	56546100	93100	93100	93100	93100	0
355	20241219	142600	56546100	93100	93100	93100	93100	0
356	20241219	142500	56546100	93100	93100	93100	93100	0
357	20241219	142400	56546100	93100	93100	93100	93100	0
358	20241219	142300	56546100	93100	93100	93100	93100	0
359	20241219	142200	56546100	93100	93100	93100	93100	1
360	20241219	142100	56453000	93000	93000	93000	93000	0
361	20241219	142000	56453000	93000	93000	93000	93000	0
362	20241219	141900	56453000	93000	93000	93000	93000	0
363	20241219	141800	56453000	93000	94200	94200	93000	115
364	20241219	141700	45730800	94200	94200	94200	94200	0
365	20241219	141600	45730800	94200	94200	94200	94200	1
366	20241219	141500	45636600	94200	94200	94200	94200	1
367	20241219	141400	45542400	94200	94200	94200	94200	1
368	20241219	141300	45448200	94200	94200	94200	94200	1
369	20241219	141200	45354000	94200	94200	94200	94200	1
370	20241219	141100	45259800	94200	94200	94200	94200	0
371	20241219	141000	45259800	94200	94200	94200	94200	1
372	20241219	140900	45165600	94200	94200	94200	94200	1
373	20241219	140800	45071400	94200	94200	94200	94200	1
374	20241219	140700	44977200	94200	94200	94200	94200	1
375	20241219	140600	44883000	94200	94200	94200	94200	1
376	20241219	140500	44788800	94200	94200	94200	94200	1
377	20241219	140400	44694600	94200	94200	94200	94200	1
378	20241219	140300	44600400	94200	94200	94200	94200	0
379	20241219	140200	44600400	94200	94300	94300	94200	4
380	20241219	140100	44223500	94300	94300	94300	94300	1
381	20241219	140000	44129200	94300	94300	94300	94300	1
382	20241219	135900	44034900	94300	94300	94300	94300	2
383	20241219	135800	43846300	94300	94300	94300	94300	0
384	20241219	135700	43846300	94300	94300	94300	94300	1
385	20241219	135600	43752000	94200	94200	94200	94200	0
386	20241219	135500	43752000	94200	94200	94200	94200	0
387	20241219	135400	43752000	94200	94200	94200	94200	0
388	20241219	135300	43752000	94200	94200	94200	94200	0
389	20241219	135200	43752000	94200	94200	94200	94200	4
390	20241219	135100	43375200	94300	94300	94300	94300	0
391	20241219	135000	43375200	94300	94300	94300	94300	1
392	20241219	134900	43280900	94300	94300	94300	94300	2
393	20241219	134800	43092300	94300	94300	94300	94300	1
394	20241219	134700	42998000	94200	94200	94200	94200	0
395	20241219	134600	42998000	94200	94200	94200	94200	0
396	20241219	134500	42998000	94200	94200	94200	94200	0
397	20241219	134400	42998000	94200	94200	94200	94200	0
398	20241219	134300	42998000	94200	94200	94200	94200	0
399	20241219	134200	42998000	94200	94200	94200	94200	1
400	20241219	134100	42903800	94200	94200	94200	94200	1
401	20241219	134000	42809600	94200	94200	94200	94200	1
402	20241219	133900	42715400	94300	94300	94300	94300	1
403	20241219	133800	42621100	94300	94300	94300	94300	1
404	20241219	133700	42526800	94300	94300	94300	94300	0
405	20241219	133600	42526800	94300	94300	94300	94300	1
406	20241219	133500	42432500	94300	94300	94300	94300	1
407	20241219	133400	42338200	94300	94300	94300	94300	1
408	20241219	133300	42243900	94300	94300	94300	94300	1
409	20241219	133200	42149600	94300	94300	94300	94300	1
410	20241219	133100	42055300	94300	94300	94300	94300	1
411	20241219	133000	41961000	94300	94300	94300	94300	0
412	20241219	132900	41961000	94300	94300	94300	94300	1
413	20241219	132800	41866700	94300	94100	94300	94100	115
414	20241219	132700	31026600	94100	94100	94100	94100	1
415	20241219	132600	30932500	94100	94100	94100	94100	1
416	20241219	132500	30838400	94100	94100	94100	94100	1
417	20241219	132400	30744300	94100	94100	94100	94100	2
418	20241219	132300	30556100	94100	94100	94100	94100	0
419	20241219	132200	30556100	94100	94100	94100	94100	3
420	20241219	132100	30273800	94200	94200	94200	94200	1
421	20241219	132000	30179600	94200	94200	94200	94200	1
422	20241219	131900	30085400	94200	94200	94200	94200	1
423	20241219	131800	29991200	94200	94200	94200	94200	1
424	20241219	131700	29897000	94200	94200	94200	94200	1
425	20241219	131600	29802800	94200	94200	94200	94200	0
426	20241219	131500	29802800	94200	94200	94200	94200	1
427	20241219	131400	29708600	94200	94200	94200	94200	1
428	20241219	131300	29614400	94200	94200	94200	94200	1
429	20241219	131200	29520200	94200	94200	94200	94200	1
430	20241219	131100	29426000	94200	94200	94200	94200	1
431	20241219	131000	29331800	94200	94200	94200	94200	1
432	20241219	130900	29237600	94200	94200	94200	94200	0
433	20241219	130800	29237600	94200	94200	94200	94200	1
434	20241219	130700	29143400	94200	94200	94200	94200	1
435	20241219	130600	29049200	94200	94200	94200	94200	1
436	20241219	130500	28955000	94200	94200	94200	94200	1
437	20241219	130400	28860800	94200	94200	94200	94200	1
438	20241219	130300	28766600	94200	94200	94200	94200	1
439	20241219	130200	28672400	94200	94200	94200	94200	0
440	20241219	130100	28672400	94200	94200	94200	94200	1
441	20241219	130000	28578200	94200	94200	94200	94200	1
442	20241219	125900	28484000	94200	94200	94200	94200	1
443	20241219	125800	28389800	94200	94200	94200	94200	2
444	20241219	125700	28201400	94200	94200	94200	94200	1
445	20241219	125600	28107200	94200	94200	94200	94200	1
446	20241219	125500	28013000	94200	94200	94200	94200	0
447	20241219	125400	28013000	94200	94200	94200	94200	1
448	20241219	125300	27918800	94200	94200	94200	94200	1
449	20241219	125200	27824600	94200	94200	94200	94200	1
450	20241219	125100	27730400	94200	94200	94200	94200	2
451	20241219	125000	27542000	94200	94200	94200	94200	1
452	20241219	124900	27447800	94100	94100	94100	94100	0
453	20241219	124800	27447800	94100	94100	94100	94100	0
454	20241219	124700	27447800	94100	94100	94100	94100	0
455	20241219	124600	27447800	94100	94100	94100	94100	0
456	20241219	124500	27447800	94100	94100	94100	94100	0
457	20241219	124400	27447800	94100	94100	94100	94100	1
458	20241219	124300	27353700	94100	94100	94100	94100	2
459	20241219	124200	27165500	94100	94200	94200	94100	5
460	20241219	124100	26694800	94100	94100	94100	94100	0
461	20241219	124000	26694800	94100	94100	94100	94100	0
462	20241219	123900	26694800	94100	94100	94100	94100	0
463	20241219	123800	26694800	94100	94100	94100	94100	0
464	20241219	123700	26694800	94100	94200	94200	94100	2
465	20241219	123600	26506500	94300	94300	94300	94300	1
466	20241219	123500	26412200	94300	94300	94300	94300	1
467	20241219	123400	26317900	94300	94300	94300	94300	0
468	20241219	123300	26317900	94300	94300	94300	94300	1
469	20241219	123200	26223600	94300	94300	94300	94300	1
470	20241219	123100	26129300	94300	94300	94300	94300	1
471	20241219	123000	26035000	94300	94300	94300	94300	11
472	20241219	122900	24997700	94200	94200	94200	94200	1
473	20241219	122800	24903500	94200	94200	94200	94200	1
474	20241219	122700	24809300	94200	94200	94200	94200	0
475	20241219	122600	24809300	94200	94200	94200	94200	3
476	20241219	122500	24526700	94300	94300	94300	94300	1
477	20241219	122400	24432400	94300	94300	94300	94300	1
478	20241219	122300	24338100	94300	94300	94300	94300	1
479	20241219	122200	24243800	94300	94300	94300	94300	2
480	20241219	122100	24055200	94300	94300	94300	94300	1
481	20241219	122000	23960900	94200	94200	94200	94200	0
482	20241219	121900	23960900	94200	94200	94200	94200	1
483	20241219	121800	23866700	94200	94200	94200	94200	1
484	20241219	121700	23772500	94200	94200	94200	94200	1
485	20241219	121600	23678300	94200	94200	94200	94200	1
486	20241219	121500	23584100	94200	94200	94200	94200	1
487	20241219	121400	23489900	94200	94200	94200	94200	1
488	20241219	121300	23395700	94200	94200	94200	94200	0
489	20241219	121200	23395700	94200	94200	94200	94200	1
490	20241219	121100	23301500	94200	94200	94200	94200	2
491	20241219	121000	23113100	94200	94200	94200	94200	6
492	20241219	120900	22547900	94100	94100	94100	94100	4
493	20241219	120800	22171500	94000	94000	94000	94000	0
494	20241219	120700	22171500	94000	94000	94000	94000	0
495	20241219	120600	22171500	94000	94000	94000	94000	0
496	20241219	120500	22171500	94000	94000	94000	94000	0
497	20241219	120400	22171500	94000	94000	94000	94000	0
498	20241219	120300	22171500	94000	94000	94000	94000	0
499	20241219	120200	22171500	94000	94000	94000	94000	0
500	20241219	120100	22171500	94000	94000	94000	94000	0
501	20241219	120000	22171500	94000	94000	94000	94000	0
502	20241219	115900	22171500	94000	94000	94000	94000	0
503	20241219	115800	22171500	94000	94000	94000	94000	0
504	20241219	115700	22171500	94000	94000	94000	94000	0
505	20241219	115600	22171500	94000	94000	94000	94000	0
506	20241219	115500	22171500	94000	94000	94000	94000	1
507	20241219	115400	22077500	94100	94100	94100	94100	9
508	20241219	115300	21230600	94000	94000	94000	94000	0
509	20241219	115200	21230600	94000	94000	94000	94000	0
510	20241219	115100	21230600	94000	94000	94000	94000	0
511	20241219	115000	21230600	94000	94000	94000	94000	0
512	20241219	114900	21230600	94000	94000	94000	94000	0
513	20241219	114800	21230600	94000	94000	94000	94000	0
514	20241219	114700	21230600	94000	94000	94000	94000	0
515	20241219	114600	21230600	94000	94000	94000	94000	1
516	20241219	114500	21136600	94000	94000	94000	94000	0
517	20241219	114400	21136600	94000	94000	94000	94000	1
518	20241219	114300	21042600	94000	94000	94000	94000	1
519	20241219	114200	20948600	94000	94000	94000	94000	1
520	20241219	114100	20854600	94000	94000	94000	94000	1
521	20241219	114000	20760600	94000	94000	94000	94000	1
522	20241219	113900	20666600	94000	94000	94000	94000	1
523	20241219	113800	20572600	94000	94000	94000	94000	0
524	20241219	113700	20572600	94000	94000	94000	94000	1
525	20241219	113600	20478600	94000	94000	94000	94000	1
526	20241219	113500	20384600	94000	94000	94000	94000	1
527	20241219	113400	20290600	94000	94000	94000	94000	1
528	20241219	113300	20196600	94000	94000	94000	94000	2
529	20241219	113200	20008600	94000	94000	94000	94000	1
530	20241219	113100	19914600	93900	93900	93900	93900	0
531	20241219	113000	19914600	93900	93900	93900	93900	0
532	20241219	112900	19914600	93900	93900	93900	93900	1
533	20241219	112800	19820700	94000	94000	94000	94000	1
534	20241219	112700	19726700	94100	94200	94200	94100	2
535	20241219	112600	19538400	94200	94200	94200	94200	1
536	20241219	112500	19444200	94200	94200	94200	94200	1
537	20241219	112400	19350000	94200	94200	94200	94200	0
538	20241219	112300	19350000	94200	94200	94200	94200	1
539	20241219	112200	19255800	94200	94200	94200	94200	1
540	20241219	112100	19161600	94200	94200	94200	94200	1
541	20241219	112000	19067400	94200	94200	94200	94200	2
542	20241219	111900	18879000	94200	94200	94200	94200	0
543	20241219	111800	18879000	94200	94200	94200	94200	13
544	20241219	111700	17654400	94200	94200	94200	94200	0
545	20241219	111600	17654400	94200	94200	94200	94200	2
546	20241219	111500	17466000	94200	94200	94200	94200	1
547	20241219	111400	17371800	94200	94200	94200	94200	1
548	20241219	111300	17277600	94200	94200	94200	94200	1
549	20241219	111200	17183400	94200	94200	94200	94200	1
550	20241219	111100	17089200	94200	94200	94200	94200	1
551	20241219	111000	16995000	94200	94200	94200	94200	0
552	20241219	110900	16995000	94200	94200	94200	94200	1
553	20241219	110800	16900800	94200	94200	94200	94200	1
554	20241219	110700	16806600	94200	94200	94200	94200	1
555	20241219	110600	16712400	94200	94200	94200	94200	1
556	20241219	110500	16618200	94200	94200	94200	94200	1
557	20241219	110400	16524000	94200	94200	94200	94200	1
558	20241219	110300	16429800	94200	94200	94200	94200	0
559	20241219	110200	16429800	94200	94200	94200	94200	1
560	20241219	110100	16335600	94200	94200	94200	94200	5
561	20241219	110000	15864600	93800	93800	93800	93800	0
562	20241219	105900	15864600	93800	93800	93800	93800	0
563	20241219	105800	15864600	93800	93800	93800	93800	0
564	20241219	105700	15864600	93800	93800	93800	93800	0
565	20241219	105600	15864600	93800	93800	93800	93800	0
566	20241219	105500	15864600	93800	93800	93800	93800	1
567	20241219	105400	15770800	94200	94200	94200	94200	1
568	20241219	105300	15676600	94200	94200	94200	94200	1
569	20241219	105200	15582400	94200	94200	94200	94200	1
570	20241219	105100	15488200	94200	94200	94200	94200	1
571	20241219	105000	15394000	94200	94200	94200	94200	1
572	20241219	104900	15299800	94200	94200	94200	94200	0
573	20241219	104800	15299800	94200	94200	94200	94200	1
574	20241219	104700	15205600	94200	94200	94200	94200	1
575	20241219	104600	15111400	94200	94200	94200	94200	1
576	20241219	104500	15017200	94200	94200	94200	94200	1
577	20241219	104400	14923000	94200	94200	94200	94200	1
578	20241219	104300	14828800	94200	94200	94200	94200	1
579	20241219	104200	14734600	94200	94200	94200	94200	0
580	20241219	104100	14734600	94200	94200	94200	94200	1
581	20241219	104000	14640400	94200	94200	94200	94200	1
582	20241219	103900	14546200	94300	94300	94300	94300	1
583	20241219	103800	14451900	94300	94300	94300	94300	1
584	20241219	103700	14357600	94300	94300	94300	94300	1
585	20241219	103600	14263300	94300	94300	94300	94300	1
586	20241219	103500	14169000	94300	94300	94300	94300	2
587	20241219	103400	13980400	94300	94300	94300	94300	1
588	20241219	103300	13886100	94300	94300	94300	94300	0
589	20241219	103200	13886100	94300	94300	94300	94300	0
590	20241219	103100	13886100	94300	94300	94300	94300	1
591	20241219	103000	13791800	94300	94300	94300	94300	1
592	20241219	102900	13697500	94300	94300	94300	94300	1
593	20241219	102800	13603200	94300	94300	94300	94300	0
594	20241219	102700	13603200	94300	94300	94300	94300	1
595	20241219	102600	13508900	94300	94300	94300	94300	2
596	20241219	102500	13320300	94300	94300	94300	94300	0
597	20241219	102400	13320300	94300	94300	94300	94300	2
598	20241219	102300	13131700	94300	94300	94300	94300	0
599	20241219	102200	13131700	94300	94300	94300	94300	1
600	20241219	102100	13037400	94300	94300	94300	94300	3
601	20241219	102000	12754500	94400	94400	94400	94400	1
602	20241219	101900	12660100	94400	94500	94500	94400	2
603	20241219	101800	12471200	94400	94400	94400	94400	1
604	20241219	101700	12376800	94300	94300	94300	94300	6
605	20241219	101600	11811000	94200	94200	94200	94200	0
606	20241219	101500	11811000	94200	94200	94200	94200	0
607	20241219	101400	11811000	94200	94200	94200	94200	0
608	20241219	101300	11811000	94200	94200	94200	94200	0
609	20241219	101200	11811000	94200	94200	94200	94200	0
610	20241219	101100	11811000	94200	94200	94200	94200	0
611	20241219	101000	11811000	94200	94200	94200	94200	0
612	20241219	100900	11811000	94200	94200	94200	94200	0
613	20241219	100800	11811000	94200	94200	94200	94200	0
614	20241219	100700	11811000	94200	94000	94200	94000	5
615	20241219	100600	11340600	94200	94200	94200	94200	1
616	20241219	100500	11246400	94200	94200	94200	94200	2
617	20241219	100400	11058000	94200	94200	94200	94200	1
618	20241219	100300	10963800	94200	94200	94200	94200	1
619	20241219	100200	10869600	94200	94200	94200	94200	1
620	20241219	100100	10775400	94200	94200	94200	94200	1
621	20241219	100000	10681200	94200	94200	94200	94200	0
622	20241219	095900	10681200	94200	94200	94200	94200	1
623	20241219	095800	10587000	94200	94200	94200	94200	11
624	20241219	095700	9550800	94000	94100	94100	94000	2
625	20241219	095600	9362700	94100	94100	94100	94100	1
626	20241219	095500	9268600	94100	94100	94100	94100	1
627	20241219	095400	9174500	94100	94100	94100	94100	1
628	20241219	095300	9080400	94100	94100	94100	94100	0
629	20241219	095200	9080400	94100	94100	94100	94100	1
630	20241219	095100	8986300	94100	94100	94100	94100	1
631	20241219	095000	8892200	94100	94100	94100	94100	1
632	20241219	094900	8798100	94100	94100	94100	94100	2
633	20241219	094800	8609900	94100	94100	94100	94100	1
634	20241219	094700	8515800	94000	94000	94000	94000	0
635	20241219	094600	8515800	94000	94000	94000	94000	0
636	20241219	094500	8515800	94000	94000	94000	94000	1
637	20241219	094400	8421800	94000	94000	94000	94000	1
638	20241219	094300	8327800	94000	94000	94000	94000	2
639	20241219	094200	8139800	94000	94000	94000	94000	1
640	20241219	094100	8045800	93900	93900	93900	93900	0
641	20241219	094000	8045800	93900	93900	93900	93900	0
642	20241219	093900	8045800	93900	93900	93900	93900	0
643	20241219	093800	8045800	93900	93900	93900	93900	2
644	20241219	093700	7858000	93900	93900	93900	93900	0
645	20241219	093600	7858000	93900	93900	93900	93900	1
646	20241219	093500	7764100	93900	93900	93900	93900	1
647	20241219	093400	7670200	93900	93900	93900	93900	1
648	20241219	093300	7576300	93900	93900	93900	93900	1
649	20241219	093200	7482400	93900	93900	93900	93900	0
650	20241219	093100	7482400	93900	93900	93900	93900	2
651	20241219	093000	7294600	93900	93900	93900	93900	1
652	20241219	092900	7200700	93900	93900	93900	93900	1
653	20241219	092800	7106800	93900	93900	93900	93900	1
654	20241219	092700	7012900	93900	93900	93900	93900	1
655	20241219	092600	6919000	93900	93900	93900	93900	1
656	20241219	092500	6825100	93900	93900	93900	93900	0
657	20241219	092400	6825100	93900	93900	93900	93900	1
658	20241219	092300	6731200	93900	93900	93900	93900	1
659	20241219	092200	6637300	93900	93900	93900	93900	4
660	20241219	092100	6261700	94000	94000	94000	94000	1
661	20241219	092000	6167700	94000	94000	94000	94000	2
662	20241219	091900	5979700	94000	94000	94000	94000	1
663	20241219	091800	5885700	93900	93900	93900	93900	0
664	20241219	091700	5885700	93900	93900	93900	93900	0
665	20241219	091600	5885700	93900	93900	93900	93900	1
666	20241219	091500	5791800	93900	93900	93900	93900	1
667	20241219	091400	5697900	93900	93900	93900	93900	1
668	20241219	091300	5604000	93900	93900	93900	93900	1
669	20241219	091200	5510100	93400	93400	93400	93400	14
670	20241219	091100	4202500	93400	93400	93400	93400	20
671	20241219	091000	2334500	93300	93400	93400	93300	12
672	20241219	090900	1213800	93400	93400	93400	93400	1
673	20241219	090800	1120400	93400	93400	93400	93400	1
674	20241219	090700	1027000	93400	93400	93400	93400	2
675	20241219	090600	840200	93400	93400	93400	93400	1
676	20241219	090500	746800	93300	93300	93300	93300	0
677	20241219	090400	746800	93300	93300	93300	93300	0
678	20241219	090300	746800	93300	93300	93300	93300	2
679	20241219	090200	560200	93300	93300	93300	93300	0
680	20241219	090100	560200	93300	93300	93300	93300	1
681	20241219	090000	466900	93300	93400	93400	93300	5