KissMeData/108380/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201400	393182640	12520	12520	12520	12520	539
3	20241219	201300	393182640	12520	12520	12520	12520	0
4	20241219	201200	393182640	12520	12520	12520	12520	0
5	20241219	201100	393182640	12520	12520	12520	12520	0
6	20241219	201000	393182640	12520	12520	12520	12520	0
7	20241219	200900	393182640	12520	12520	12520	12520	0
8	20241219	200800	393182640	12520	12520	12520	12520	0
9	20241219	200700	393182640	12520	12520	12520	12520	0
10	20241219	200600	393182640	12520	12520	12520	12520	0
11	20241219	200500	393182640	12520	12520	12520	12520	0
12	20241219	200400	393182640	12520	12520	12520	12520	0
13	20241219	200300	393182640	12520	12520	12520	12520	0
14	20241219	200200	393182640	12520	12520	12520	12520	0
15	20241219	200100	393182640	12520	12520	12520	12520	0
16	20241219	200000	393182640	12520	12520	12520	12520	0
17	20241219	195900	393182640	12520	12520	12520	12520	0
18	20241219	195800	393182640	12520	12520	12520	12520	0
19	20241219	195700	393182640	12520	12520	12520	12520	0
20	20241219	195600	393182640	12520	12520	12520	12520	0
21	20241219	195500	393182640	12520	12520	12520	12520	0
22	20241219	195400	393182640	12520	12520	12520	12520	0
23	20241219	195300	393182640	12520	12520	12520	12520	0
24	20241219	195200	393182640	12520	12520	12520	12520	0
25	20241219	195100	393182640	12520	12520	12520	12520	0
26	20241219	195000	393182640	12520	12520	12520	12520	0
27	20241219	194900	393182640	12520	12520	12520	12520	0
28	20241219	194800	393182640	12520	12520	12520	12520	0
29	20241219	194700	393182640	12520	12520	12520	12520	0
30	20241219	194600	393182640	12520	12520	12520	12520	0
31	20241219	194500	393182640	12520	12520	12520	12520	0
32	20241219	194400	393182640	12520	12520	12520	12520	539
33	20241219	194300	393182640	12520	12520	12520	12520	0
34	20241219	194200	393182640	12520	12520	12520	12520	0
35	20241219	194100	393182640	12520	12520	12520	12520	0
36	20241219	194000	393182640	12520	12520	12520	12520	0
37	20241219	193900	393182640	12520	12520	12520	12520	0
38	20241219	193800	393182640	12520	12520	12520	12520	0
39	20241219	193700	393182640	12520	12520	12520	12520	0
40	20241219	193600	393182640	12520	12520	12520	12520	0
41	20241219	193500	393182640	12520	12520	12520	12520	0
42	20241219	193400	393182640	12520	12520	12520	12520	0
43	20241219	193300	393182640	12520	12520	12520	12520	0
44	20241219	193200	393182640	12520	12520	12520	12520	0
45	20241219	193100	393182640	12520	12520	12520	12520	0
46	20241219	193000	393182640	12520	12520	12520	12520	0
47	20241219	192900	393182640	12520	12520	12520	12520	0
48	20241219	192800	393182640	12520	12520	12520	12520	0
49	20241219	192700	393182640	12520	12520	12520	12520	0
50	20241219	192600	393182640	12520	12520	12520	12520	0
51	20241219	192500	393182640	12520	12520	12520	12520	0
52	20241219	192400	393182640	12520	12520	12520	12520	0
53	20241219	192300	393182640	12520	12520	12520	12520	0
54	20241219	192200	393182640	12520	12520	12520	12520	0
55	20241219	192100	393182640	12520	12520	12520	12520	0
56	20241219	192000	393182640	12520	12520	12520	12520	0
57	20241219	191900	393182640	12520	12520	12520	12520	0
58	20241219	191800	393182640	12520	12520	12520	12520	0
59	20241219	191700	393182640	12520	12520	12520	12520	0
60	20241219	191600	393182640	12520	12520	12520	12520	0
61	20241219	191500	393182640	12520	12520	12520	12520	0
62	20241219	191400	393182640	12520	12520	12520	12520	539
63	20241219	191300	393182640	12520	12520	12520	12520	0
64	20241219	191200	393182640	12520	12520	12520	12520	0
65	20241219	191100	393182640	12520	12520	12520	12520	0
66	20241219	191000	393182640	12520	12520	12520	12520	0
67	20241219	190900	393182640	12520	12520	12520	12520	0
68	20241219	190800	393182640	12520	12520	12520	12520	0
69	20241219	190700	393182640	12520	12520	12520	12520	0
70	20241219	190600	393182640	12520	12520	12520	12520	0
71	20241219	190500	393182640	12520	12520	12520	12520	0
72	20241219	190400	393182640	12520	12520	12520	12520	0
73	20241219	190300	393182640	12520	12520	12520	12520	0
74	20241219	190200	393182640	12520	12520	12520	12520	0
75	20241219	190100	393182640	12520	12520	12520	12520	0
76	20241219	190000	393182640	12520	12520	12520	12520	0
77	20241219	185900	393182640	12520	12520	12520	12520	0
78	20241219	185800	393182640	12520	12520	12520	12520	0
79	20241219	185700	393182640	12520	12520	12520	12520	0
80	20241219	185600	393182640	12520	12520	12520	12520	0
81	20241219	185500	393182640	12520	12520	12520	12520	0
82	20241219	185400	393182640	12520	12520	12520	12520	0
83	20241219	185300	393182640	12520	12520	12520	12520	0
84	20241219	185200	393182640	12520	12520	12520	12520	0
85	20241219	185100	393182640	12520	12520	12520	12520	0
86	20241219	185000	393182640	12520	12520	12520	12520	0
87	20241219	184900	393182640	12520	12520	12520	12520	0
88	20241219	184800	393182640	12520	12520	12520	12520	0
89	20241219	184700	393182640	12520	12520	12520	12520	0
90	20241219	184600	393182640	12520	12520	12520	12520	0
91	20241219	184500	393182640	12520	12520	12520	12520	0
92	20241219	184400	393182640	12520	12520	12520	12520	539
93	20241219	184300	393182640	12520	12520	12520	12520	0
94	20241219	184200	393182640	12520	12520	12520	12520	0
95	20241219	184100	393182640	12520	12520	12520	12520	0
96	20241219	184000	393182640	12520	12520	12520	12520	0
97	20241219	183900	393182640	12520	12520	12520	12520	0
98	20241219	183800	393182640	12520	12520	12520	12520	0
99	20241219	183700	393182640	12520	12520	12520	12520	0
100	20241219	183600	393182640	12520	12520	12520	12520	0
101	20241219	183500	393182640	12520	12520	12520	12520	0
102	20241219	183400	393182640	12520	12520	12520	12520	0
103	20241219	183300	393182640	12520	12520	12520	12520	0
104	20241219	183200	393182640	12520	12520	12520	12520	0
105	20241219	183100	393182640	12520	12520	12520	12520	0
106	20241219	183000	393182640	12520	12520	12520	12520	0
107	20241219	182900	393182640	12520	12520	12520	12520	0
108	20241219	182800	393182640	12520	12520	12520	12520	0
109	20241219	182700	393182640	12520	12520	12520	12520	0
110	20241219	182600	393182640	12520	12520	12520	12520	0
111	20241219	182500	393182640	12520	12520	12520	12520	0
112	20241219	182400	393182640	12520	12520	12520	12520	0
113	20241219	182300	393182640	12520	12520	12520	12520	0
114	20241219	182200	393182640	12520	12520	12520	12520	0
115	20241219	182100	393182640	12520	12520	12520	12520	0
116	20241219	182000	393182640	12520	12520	12520	12520	0
117	20241219	181900	393182640	12520	12520	12520	12520	0
118	20241219	181800	393182640	12520	12520	12520	12520	0
119	20241219	181700	393182640	12520	12520	12520	12520	0
120	20241219	181600	393182640	12520	12520	12520	12520	0
121	20241219	181500	393182640	12520	12520	12520	12520	0
122	20241219	181400	393182640	12520	12520	12520	12520	539
123	20241219	181300	393182640	12520	12520	12520	12520	0
124	20241219	181200	393182640	12520	12520	12520	12520	0
125	20241219	181100	393182640	12520	12520	12520	12520	0
126	20241219	181000	393182640	12520	12520	12520	12520	0
127	20241219	180900	393182640	12520	12520	12520	12520	0
128	20241219	180800	393182640	12520	12520	12520	12520	0
129	20241219	180700	393182640	12520	12520	12520	12520	0
130	20241219	180600	393182640	12520	12520	12520	12520	0
131	20241219	180500	393182640	12520	12520	12520	12520	0
132	20241219	180400	393182640	12520	12520	12520	12520	0
133	20241219	180300	393182640	12520	12520	12520	12520	0
134	20241219	180200	393182640	12520	12520	12520	12520	0
135	20241219	180100	393182640	12520	12520	12520	12520	0
136	20241219	180000	393182640	12520	12520	12520	12520	0
137	20241219	175900	393182640	12520	12520	12520	12520	0
138	20241219	175800	393182640	12520	12520	12520	12520	0
139	20241219	175700	393182640	12520	12520	12520	12520	0
140	20241219	175600	393182640	12520	12520	12520	12520	0
141	20241219	175500	393182640	12520	12520	12520	12520	0
142	20241219	175400	393182640	12520	12520	12520	12520	0
143	20241219	175300	393182640	12520	12520	12520	12520	0
144	20241219	175200	393182640	12520	12520	12520	12520	0
145	20241219	175100	393182640	12520	12520	12520	12520	0
146	20241219	175000	393182640	12520	12520	12520	12520	0
147	20241219	174900	393182640	12520	12520	12520	12520	0
148	20241219	174800	393182640	12520	12520	12520	12520	0
149	20241219	174700	393182640	12520	12520	12520	12520	0
150	20241219	174600	393182640	12520	12520	12520	12520	0
151	20241219	174500	393182640	12520	12520	12520	12520	0
152	20241219	174400	393182640	12520	12520	12520	12520	539
153	20241219	174300	393182640	12520	12520	12520	12520	0
154	20241219	174200	393182640	12520	12520	12520	12520	0
155	20241219	174100	393182640	12520	12520	12520	12520	0
156	20241219	174000	393182640	12520	12520	12520	12520	0
157	20241219	173900	393182640	12520	12520	12520	12520	0
158	20241219	173800	393182640	12520	12520	12520	12520	0
159	20241219	173700	393182640	12520	12520	12520	12520	0
160	20241219	173600	393182640	12520	12520	12520	12520	0
161	20241219	173500	393182640	12520	12520	12520	12520	0
162	20241219	173400	393182640	12520	12520	12520	12520	0
163	20241219	173300	393182640	12520	12520	12520	12520	0
164	20241219	173200	393182640	12520	12520	12520	12520	0
165	20241219	173100	393182640	12520	12520	12520	12520	0
166	20241219	173000	393182640	12520	12520	12520	12520	0
167	20241219	172900	393182640	12520	12520	12520	12520	0
168	20241219	172800	393182640	12520	12520	12520	12520	0
169	20241219	172700	393182640	12520	12520	12520	12520	0
170	20241219	172600	393182640	12520	12520	12520	12520	0
171	20241219	172500	393182640	12520	12520	12520	12520	0
172	20241219	172400	393182640	12520	12520	12520	12520	0
173	20241219	172300	393182640	12520	12520	12520	12520	0
174	20241219	172200	393182640	12520	12520	12520	12520	0
175	20241219	172100	393182640	12520	12520	12520	12520	0
176	20241219	172000	393182640	12520	12520	12520	12520	0
177	20241219	171900	393182640	12520	12520	12520	12520	0
178	20241219	171800	393182640	12520	12520	12520	12520	0
179	20241219	171700	393182640	12520	12520	12520	12520	0
180	20241219	171600	393182640	12520	12520	12520	12520	0
181	20241219	171500	393182640	12520	12520	12520	12520	0
182	20241219	171400	393182640	12520	12520	12520	12520	539
183	20241219	171300	393182640	12520	12520	12520	12520	0
184	20241219	171200	393182640	12520	12520	12520	12520	0
185	20241219	171100	393182640	12520	12520	12520	12520	0
186	20241219	171000	393182640	12520	12520	12520	12520	0
187	20241219	170900	393182640	12520	12520	12520	12520	0
188	20241219	170800	393182640	12520	12520	12520	12520	0
189	20241219	170700	393182640	12520	12520	12520	12520	0
190	20241219	170600	393182640	12520	12520	12520	12520	0
191	20241219	170500	393182640	12520	12520	12520	12520	0
192	20241219	170400	393182640	12520	12520	12520	12520	0
193	20241219	170300	393182640	12520	12520	12520	12520	0
194	20241219	170200	393182640	12520	12520	12520	12520	0
195	20241219	170100	393182640	12520	12520	12520	12520	0
196	20241219	170000	393182640	12520	12520	12520	12520	0
197	20241219	165900	393182640	12520	12520	12520	12520	0
198	20241219	165800	393182640	12520	12520	12520	12520	0
199	20241219	165700	393182640	12520	12520	12520	12520	0
200	20241219	165600	393182640	12520	12520	12520	12520	0
201	20241219	165500	393182640	12520	12520	12520	12520	0
202	20241219	165400	393182640	12520	12520	12520	12520	0
203	20241219	165300	393182640	12520	12520	12520	12520	0
204	20241219	165200	393182640	12520	12520	12520	12520	0
205	20241219	165100	393182640	12520	12520	12520	12520	0
206	20241219	165000	393182640	12520	12520	12520	12520	0
207	20241219	164900	393182640	12520	12520	12520	12520	0
208	20241219	164800	393182640	12520	12520	12520	12520	0
209	20241219	164700	393182640	12520	12520	12520	12520	0
210	20241219	164600	393182640	12520	12520	12520	12520	0
211	20241219	164500	393182640	12520	12520	12520	12520	0
212	20241219	164400	393182640	12520	12520	12520	12520	539
213	20241219	164300	393182640	12520	12520	12520	12520	0
214	20241219	164200	393182640	12520	12520	12520	12520	0
215	20241219	164100	393182640	12520	12520	12520	12520	0
216	20241219	164000	393182640	12520	12520	12520	12520	0
217	20241219	163900	393182640	12520	12520	12520	12520	0
218	20241219	163800	393182640	12520	12520	12520	12520	0
219	20241219	163700	393182640	12520	12520	12520	12520	0
220	20241219	163600	393182640	12520	12520	12520	12520	0
221	20241219	163500	393182640	12520	12520	12520	12520	0
222	20241219	163400	393182640	12520	12520	12520	12520	0
223	20241219	163300	393182640	12520	12520	12520	12520	0
224	20241219	163200	393182640	12520	12520	12520	12520	0
225	20241219	163100	393182640	12520	12520	12520	12520	0
226	20241219	163000	393182640	12520	12520	12520	12520	0
227	20241219	162900	393182640	12520	12520	12520	12520	0
228	20241219	162800	393182640	12520	12520	12520	12520	0
229	20241219	162700	393182640	12520	12520	12520	12520	0
230	20241219	162600	393182640	12520	12520	12520	12520	0
231	20241219	162500	393182640	12520	12520	12520	12520	0
232	20241219	162400	393182640	12520	12520	12520	12520	0
233	20241219	162300	393182640	12520	12520	12520	12520	0
234	20241219	162200	393182640	12520	12520	12520	12520	0
235	20241219	162100	393182640	12520	12520	12520	12520	0
236	20241219	162000	393182640	12520	12520	12520	12520	0
237	20241219	161900	393182640	12520	12520	12520	12520	0
238	20241219	161800	393182640	12520	12520	12520	12520	0
239	20241219	161700	393182640	12520	12520	12520	12520	0
240	20241219	161600	393182640	12520	12520	12520	12520	0
241	20241219	161500	393182640	12520	12520	12520	12520	0
242	20241219	161400	393182640	12520	12520	12520	12520	539
243	20241219	161300	393182640	12520	12520	12520	12520	0
244	20241219	161200	393182640	12520	12520	12520	12520	0
245	20241219	161100	393182640	12520	12520	12520	12520	0
246	20241219	161000	393182640	12520	12520	12520	12520	0
247	20241219	160900	393182640	12520	12520	12520	12520	0
248	20241219	160800	393182640	12520	12520	12520	12520	0
249	20241219	160700	393182640	12520	12520	12520	12520	0
250	20241219	160600	393182640	12520	12520	12520	12520	0
251	20241219	160500	393182640	12520	12520	12520	12520	0
252	20241219	160400	393182640	12520	12520	12520	12520	0
253	20241219	160300	393182640	12520	12520	12520	12520	0
254	20241219	160200	393182640	12520	12520	12520	12520	0
255	20241219	160100	393182640	12520	12520	12520	12520	0
256	20241219	160000	393182640	12520	12520	12520	12520	0
257	20241219	155900	393182640	12520	12520	12520	12520	0
258	20241219	155800	393182640	12520	12520	12520	12520	0
259	20241219	155700	393182640	12520	12520	12520	12520	0
260	20241219	155600	393182640	12520	12520	12520	12520	0
261	20241219	155500	393182640	12520	12520	12520	12520	0
262	20241219	155400	393182640	12520	12520	12520	12520	0
263	20241219	155300	393182640	12520	12520	12520	12520	0
264	20241219	155200	393182640	12520	12520	12520	12520	0
265	20241219	155100	393182640	12520	12520	12520	12520	0
266	20241219	155000	393182640	12520	12520	12520	12520	0
267	20241219	154900	393182640	12520	12520	12520	12520	0
268	20241219	154800	393182640	12520	12520	12520	12520	0
269	20241219	154700	393182640	12520	12520	12520	12520	0
270	20241219	154600	393182640	12520	12520	12520	12520	0
271	20241219	154500	393182640	12520	12520	12520	12520	0
272	20241219	154400	393182640	12520	12520	12520	12520	539
273	20241219	154300	393182640	12520	12520	12520	12520	0
274	20241219	154200	393182640	12520	12520	12520	12520	0
275	20241219	154100	393182640	12520	12520	12520	12520	0
276	20241219	154000	393182640	12520	12520	12520	12520	0
277	20241219	153900	393182640	12520	12520	12520	12520	0
278	20241219	153800	393182640	12520	12520	12520	12520	0
279	20241219	153700	393182640	12520	12520	12520	12520	0
280	20241219	153600	393182640	12520	12520	12520	12520	0
281	20241219	153500	393182640	12520	12520	12520	12520	0
282	20241219	153400	393182640	12520	12520	12520	12520	0
283	20241219	153300	393182640	12520	12520	12520	12520	0
284	20241219	153200	393182640	12520	12520	12520	12520	0
285	20241219	153100	393182640	12520	12520	12520	12520	0
286	20241219	153000	393182640	12520	12520	12520	12520	539
287	20241219	152900	386434360	12510	12510	12510	12510	0
288	20241219	152800	386434360	12510	12510	12510	12510	0
289	20241219	152700	386434360	12510	12510	12510	12510	0
290	20241219	152600	386434360	12510	12510	12510	12510	0
291	20241219	152500	386434360	12510	12510	12510	12510	0
292	20241219	152400	386434360	12510	12510	12510	12510	0
293	20241219	152300	386434360	12510	12510	12510	12510	0
294	20241219	152200	386434360	12510	12510	12510	12510	0
295	20241219	152100	386434360	12510	12510	12510	12510	0
296	20241219	152000	386434360	12510	12510	12510	12510	0
297	20241219	151900	386434360	12510	12510	12510	12510	0
298	20241219	151800	386434360	12510	12510	12510	12510	1
299	20241219	151700	386421850	12500	12510	12510	12480	205
300	20241219	151600	383862650	12520	12510	12520	12510	32
301	20241219	151500	383462090	12510	12500	12510	12480	203
302	20241219	151400	380928070	12510	12510	12510	12510	23
303	20241219	151300	380640340	12500	12500	12500	12500	0
304	20241219	151200	380640340	12500	12500	12500	12500	0
305	20241219	151100	380640340	12500	12500	12500	12500	0
306	20241219	151000	380640340	12500	12520	12520	12500	101
307	20241219	150900	379377820	12520	12500	12520	12500	4
308	20241219	150800	379327780	12500	12500	12500	12500	205
309	20241219	150700	376765280	12470	12470	12470	12470	0
310	20241219	150600	376765280	12470	12470	12470	12470	0
311	20241219	150500	376765280	12470	12470	12470	12470	100
312	20241219	150400	375518280	12470	12480	12480	12470	100
313	20241219	150300	374271140	12470	12470	12470	12470	0
314	20241219	150200	374271140	12470	12480	12480	12470	500
315	20241219	150100	368036130	12490	12470	12490	12470	164
316	20241219	150000	365991020	12490	12490	12490	12490	1
317	20241219	145900	365978530	12470	12470	12470	12470	3
318	20241219	145800	365941120	12470	12470	12470	12470	0
319	20241219	145700	365941120	12470	12470	12470	12470	0
320	20241219	145600	365941120	12470	12470	12470	12470	0
321	20241219	145500	365941120	12470	12470	12470	12470	0
322	20241219	145400	365941120	12470	12470	12470	12470	50
323	20241219	145300	365317620	12470	12470	12470	12470	1
324	20241219	145200	365305150	12470	12470	12470	12470	0
325	20241219	145100	365305150	12470	12470	12470	12470	0
326	20241219	145000	365305150	12470	12470	12470	12470	2
327	20241219	144900	365280210	12470	12470	12470	12470	2
328	20241219	144800	365255270	12480	12490	12490	12480	188
329	20241219	144700	362908830	12500	12500	12500	12500	0
330	20241219	144600	362908830	12500	12500	12500	12500	10
331	20241219	144500	362783830	12500	12500	12500	12500	3
332	20241219	144400	362746330	12500	12510	12510	12500	101
333	20241219	144300	361483440	12530	12530	12530	12530	40
334	20241219	144200	360982240	12510	12510	12510	12510	0
335	20241219	144100	360982240	12510	12510	12510	12510	0
336	20241219	144000	360982240	12510	12510	12510	12510	0
337	20241219	143900	360982240	12510	12510	12510	12510	795
338	20241219	143800	351036790	12500	12500	12500	12500	0
339	20241219	143700	351036790	12500	12500	12500	12500	0
340	20241219	143600	351036790	12500	12490	12500	12490	250
341	20241219	143500	347912690	12520	12520	12520	12520	0
342	20241219	143400	347912690	12520	12520	12520	12520	0
343	20241219	143300	347912690	12520	12520	12520	12520	0
344	20241219	143200	347912690	12520	12520	12520	12520	0
345	20241219	143100	347912690	12520	12520	12520	12520	0
346	20241219	143000	347912690	12520	12520	12520	12520	24
347	20241219	142900	347612210	12490	12490	12490	12490	20
348	20241219	142800	347362410	12490	12490	12490	12490	7
349	20241219	142700	347274980	12500	12500	12500	12500	29
350	20241219	142600	346912480	12500	12520	12520	12500	31
351	20241219	142500	346524640	12530	12530	12530	12530	23
352	20241219	142400	346236450	12520	12520	12520	12520	107
353	20241219	142300	344896810	12530	12530	12530	12530	23
354	20241219	142200	344608620	12520	12530	12530	12520	36
355	20241219	142100	344157620	12530	12530	12530	12530	0
356	20241219	142000	344157620	12530	12520	12530	12520	9
357	20241219	141900	344044920	12530	12530	12530	12530	0
358	20241219	141800	344044920	12530	12530	12540	12530	39
359	20241219	141700	343556020	12530	12530	12530	12530	0
360	20241219	141600	343556020	12530	12540	12540	12530	23
361	20241219	141500	343267670	12530	12530	12530	12530	19
362	20241219	141400	343029600	12530	12530	12530	12530	7
363	20241219	141300	342941890	12540	12540	12540	12540	24
364	20241219	141200	342640930	12530	12530	12530	12530	0
365	20241219	141100	342640930	12530	12530	12540	12530	80
366	20241219	141000	341638300	12530	12530	12530	12530	33
367	20241219	140900	341224810	12520	12530	12530	12520	27
368	20241219	140800	340886570	12520	12520	12520	12520	0
369	20241219	140700	340886570	12520	12520	12520	12510	57
370	20241219	140600	340173000	12520	12510	12520	12510	44
371	20241219	140500	339622330	12500	12500	12500	12500	7
372	20241219	140400	339534830	12510	12510	12510	12510	3
373	20241219	140300	339497300	12510	12520	12520	12500	35
374	20241219	140200	339059750	12530	12530	12530	12530	23
375	20241219	140100	338771560	12530	12520	12530	12500	13
376	20241219	140000	338608910	12520	12520	12520	12520	4
377	20241219	135900	338558830	12520	12490	12520	12490	12
378	20241219	135800	338408840	12510	12510	12510	12510	5
379	20241219	135700	338346290	12510	12500	12510	12500	697
380	20241219	135600	329633780	12490	12490	12490	12490	8
381	20241219	135500	329533860	12480	12480	12480	12480	0
382	20241219	135400	329533860	12480	12500	12500	12480	84
383	20241219	135300	328484500	12500	12500	12500	12500	0
384	20241219	135200	328484500	12500	12530	12530	12500	75
385	20241219	135100	327545630	12540	12540	12540	12540	0
386	20241219	135000	327545630	12540	12550	12550	12540	37
387	20241219	134900	327081420	12540	12540	12540	12540	9
388	20241219	134800	326968560	12550	12560	12560	12550	29
389	20241219	134700	326604370	12550	12550	12550	12550	0
390	20241219	134600	326604370	12550	12550	12550	12550	6
391	20241219	134500	326529070	12560	12560	12560	12560	23
392	20241219	134400	326240190	12550	12550	12550	12550	7
393	20241219	134300	326152340	12560	12550	12560	12550	61
394	20241219	134200	325386780	12530	12530	12530	12530	6
395	20241219	134100	325311600	12540	12550	12550	12540	61
396	20241219	134000	324546290	12550	12550	12550	12550	0
397	20241219	133900	324546290	12550	12550	12550	12550	22
398	20241219	133800	324270190	12560	12560	12560	12560	23
399	20241219	133700	323981310	12550	12530	12550	12530	34
400	20241219	133600	323554730	12530	12530	12530	12530	10
401	20241219	133500	323429430	12520	12540	12540	12520	8
402	20241219	133400	323329250	12540	12530	12540	12530	36
403	20241219	133300	322878040	12510	12510	12510	12510	6
404	20241219	133200	322802980	12500	12500	12500	12500	0
405	20241219	133100	322802980	12500	12520	12550	12500	3008
406	20241219	133000	285071000	12510	12510	12510	12510	498
407	20241219	132900	278841020	12520	12520	12520	12520	38
408	20241219	132800	278365260	12530	12530	12530	12530	1
409	20241219	132700	278352730	12520	12530	12530	12520	28
410	20241219	132600	278001930	12520	12520	12520	12520	0
411	20241219	132500	278001930	12520	12520	12520	12520	0
412	20241219	132400	278001930	12520	12510	12520	12510	40
413	20241219	132300	277501300	12510	12510	12510	12510	0
414	20241219	132200	277501300	12510	12510	12510	12510	8
415	20241219	132100	277401220	12510	12510	12510	12510	0
416	20241219	132000	277401220	12510	12500	12510	12500	34
417	20241219	131900	276975890	12500	12500	12500	12500	0
418	20241219	131800	276975890	12500	12500	12500	12500	0
419	20241219	131700	276975890	12500	12500	12500	12500	5
420	20241219	131600	276913390	12500	12500	12500	12500	0
421	20241219	131500	276913390	12500	12500	12500	12500	23
422	20241219	131400	276625890	12500	12500	12500	12500	0
423	20241219	131300	276625890	12500	12500	12500	12500	24
424	20241219	131200	276325890	12500	12500	12500	12500	0
425	20241219	131100	276325890	12500	12500	12500	12500	0
426	20241219	131000	276325890	12500	12500	12500	12500	23
427	20241219	130900	276038390	12500	12500	12500	12500	23
428	20241219	130800	275750890	12500	12500	12500	12500	0
429	20241219	130700	275750890	12500	12500	12500	12500	12
430	20241219	130600	275600890	12470	12470	12470	12470	1
431	20241219	130500	275588420	12460	12460	12460	12460	0
432	20241219	130400	275588420	12460	12460	12460	12460	0
433	20241219	130300	275588420	12460	12460	12460	12460	0
434	20241219	130200	275588420	12460	12460	12460	12460	47
435	20241219	130100	275002800	12450	12520	12520	12450	675
436	20241219	130000	266590480	12520	12520	12520	12520	3
437	20241219	125900	266552920	12530	12530	12530	12530	23
438	20241219	125800	266264730	12520	12510	12520	12510	2
439	20241219	125700	266239700	12510	12510	12510	12510	52
440	20241219	125600	265589180	12510	12510	12510	12510	48
441	20241219	125500	264988700	12510	12500	12510	12500	11
442	20241219	125400	264851100	12510	12510	12510	12510	25
443	20241219	125300	264538350	12500	12500	12500	12500	0
444	20241219	125200	264538350	12500	12510	12510	12500	200
445	20241219	125100	262036360	12510	12510	12510	12510	0
446	20241219	125000	262036360	12510	12510	12510	12510	0
447	20241219	124900	262036360	12510	12510	12510	12510	23
448	20241219	124800	261748630	12510	12510	12510	12510	0
449	20241219	124700	261748630	12510	12510	12510	12510	24
450	20241219	124600	261448390	12500	12500	12500	12500	0
451	20241219	124500	261448390	12500	12500	12500	12500	1
452	20241219	124400	261435890	12500	12500	12500	12500	0
453	20241219	124300	261435890	12500	12500	12500	12500	0
454	20241219	124200	261435890	12500	12500	12500	12500	23
455	20241219	124100	261148390	12500	12500	12500	12500	1
456	20241219	124000	261135890	12500	12500	12500	12500	24
457	20241219	123900	260835890	12490	12490	12490	12490	10
458	20241219	123800	260710990	12490	12500	12500	12490	47
459	20241219	123700	260123590	12500	12500	12500	12500	1
460	20241219	123600	260111090	12430	12430	12430	12430	0
461	20241219	123500	260111090	12430	12430	12430	12430	0
462	20241219	123400	260111090	12430	12430	12430	12430	0
463	20241219	123300	260111090	12430	12430	12430	12430	0
464	20241219	123200	260111090	12430	12430	12430	12430	0
465	20241219	123100	260111090	12430	12440	12440	12430	63
466	20241219	123000	259327770	12460	12460	12460	12460	0
467	20241219	122900	259327770	12460	12460	12460	12460	0
468	20241219	122800	259327770	12460	12460	12460	12460	0
469	20241219	122700	259327770	12460	12470	12470	12460	113
470	20241219	122600	257919560	12480	12480	12480	12480	99
471	20241219	122500	256684040	12490	12500	12500	12490	93
472	20241219	122400	255521780	12510	12510	12510	12510	23
473	20241219	122300	255234050	12500	12500	12500	12500	3
474	20241219	122200	255196550	12500	12500	12500	12500	0
475	20241219	122100	255196550	12500	12500	12500	12500	1
476	20241219	122000	255184050	12480	12480	12480	12480	0
477	20241219	121900	255184050	12480	12490	12490	12480	22
478	20241219	121800	254909460	12500	12500	12500	12500	6
479	20241219	121700	254834460	12500	12500	12500	12500	20
480	20241219	121600	254584460	12490	12510	12510	12490	65
481	20241219	121500	253771940	12510	12510	12510	12510	2
482	20241219	121400	253746920	12520	12520	12520	12520	23
483	20241219	121300	253458960	12510	12510	12510	12510	0
484	20241219	121200	253458960	12510	12510	12510	12510	0
485	20241219	121100	253458960	12510	12510	12510	12510	12
486	20241219	121000	253308840	12520	12520	12520	12520	23
487	20241219	120900	253020880	12520	12520	12520	12520	0
488	20241219	120800	253020880	12520	12520	12520	12520	0
489	20241219	120700	253020880	12520	12520	12520	12520	23
490	20241219	120600	252732920	12520	12520	12520	12520	0
491	20241219	120500	252732920	12520	12520	12520	12520	24
492	20241219	120400	252432440	12510	12510	12510	12510	1
493	20241219	120300	252419930	12520	12530	12530	12520	44
494	20241219	120200	251868820	12530	12530	12530	12530	6
495	20241219	120100	251793640	12530	12530	12530	12530	20
496	20241219	120000	251543040	12530	12520	12530	12520	26
497	20241219	115900	251217280	12530	12530	12530	12530	0
498	20241219	115800	251217280	12530	12530	12530	12530	23
499	20241219	115700	250929090	12510	12510	12510	12510	0
500	20241219	115600	250929090	12510	12510	12510	12510	0
501	20241219	115500	250929090	12510	12510	12510	12510	1
502	20241219	115400	250916580	12520	12520	12520	12520	22
503	20241219	115300	250641140	12530	12530	12530	12530	24
504	20241219	115200	250340420	12520	12520	12520	12520	6
505	20241219	115100	250265300	12530	12530	12530	12530	23
506	20241219	115000	249977110	12530	12530	12530	12530	0
507	20241219	114900	249977110	12530	12530	12530	12530	43
508	20241219	114800	249438320	12530	12530	12530	12530	0
509	20241219	114700	249438320	12530	12520	12530	12520	28
510	20241219	114600	249087710	12520	12520	12520	12520	0
511	20241219	114500	249087710	12520	12520	12530	12520	75
512	20241219	114400	248148570	12510	12510	12510	12510	0
513	20241219	114300	248148570	12510	12510	12510	12510	50
514	20241219	114200	247523070	12510	12510	12510	12510	24
515	20241219	114100	247222830	12530	12530	12530	12530	27
516	20241219	114000	246884520	12530	12530	12530	12530	265
517	20241219	113900	243564070	12530	12530	12530	12530	79
518	20241219	113800	242574200	12530	12530	12530	12530	2
519	20241219	113700	242549140	12510	12510	12510	12510	50
520	20241219	113600	241923640	12510	12510	12510	12510	0
521	20241219	113500	241923640	12510	12510	12510	12510	2
522	20241219	113400	241898620	12510	12510	12510	12510	0
523	20241219	113300	241898620	12510	12510	12510	12510	0
524	20241219	113200	241898620	12510	12510	12510	12510	61
525	20241219	113100	241135510	12510	12510	12510	12510	20
526	20241219	113000	240885310	12460	12460	12460	12460	0
527	20241219	112900	240885310	12460	12460	12460	12460	0
528	20241219	112800	240885310	12460	12470	12470	12460	44
529	20241219	112700	240336840	12460	12460	12460	12460	25
530	20241219	112600	240025340	12420	12410	12420	12410	380
531	20241219	112500	235306540	12410	12410	12410	12410	0
532	20241219	112400	235306540	12410	12400	12410	12400	17
533	20241219	112300	235095580	12400	12400	12400	12400	0
534	20241219	112200	235095580	12400	12400	12400	12400	0
535	20241219	112100	235095580	12400	12400	12400	12400	10
536	20241219	112000	234971580	12340	12340	12340	12340	0
537	20241219	111900	234971580	12340	12340	12340	12340	0
538	20241219	111800	234971580	12340	12340	12340	12340	118
539	20241219	111700	233515460	12340	12360	12360	12340	83
540	20241219	111600	232489620	12370	12330	12370	12320	271
541	20241219	111500	229145270	12330	12330	12330	12330	100
542	20241219	111400	227912270	12320	12320	12340	12320	142
543	20241219	111300	226161750	12310	12320	12320	12310	384
544	20241219	111200	221431450	12330	12350	12350	12330	223
545	20241219	111100	218680130	12380	12370	12380	12350	263
546	20241219	111000	215430040	12410	12360	12420	12360	270
547	20241219	110900	212083930	12360	12360	12360	12360	143
548	20241219	110800	210316450	12350	12360	12360	12350	323
549	20241219	110700	206324510	12380	12370	12380	12370	34
550	20241219	110600	205903830	12390	12390	12390	12380	188
551	20241219	110500	203575010	12400	12400	12400	12400	72
552	20241219	110400	202682210	12410	12400	12410	12400	59
553	20241219	110300	201950380	12400	12410	12420	12400	176
554	20241219	110200	199766220	12410	12430	12430	12410	28
555	20241219	110100	199418640	12430	12480	12480	12430	268
556	20241219	110000	196080790	12480	12500	12500	12480	184
557	20241219	105900	193782200	12500	12500	12500	12500	54
558	20241219	105800	193107200	12510	12540	12540	12510	127
559	20241219	105700	191517050	12550	12560	12570	12540	191
560	20241219	105600	189119570	12560	12560	12560	12560	0
561	20241219	105500	189119570	12560	12560	12560	12560	32
562	20241219	105400	188717650	12530	12530	12530	12530	0
563	20241219	105300	188717650	12530	12520	12530	12520	387
564	20241219	105200	183871900	12520	12520	12520	12520	22
565	20241219	105100	183596460	12520	12530	12530	12520	50
566	20241219	105000	182970080	12520	12540	12550	12520	219
567	20241219	104900	180222430	12530	12530	12530	12530	0
568	20241219	104800	180222430	12530	12520	12530	12520	126
569	20241219	104700	178643750	12520	12510	12520	12510	24
570	20241219	104600	178343470	12510	12500	12510	12490	132
571	20241219	104500	176693360	12490	12490	12490	12490	0
572	20241219	104400	176693360	12490	12490	12490	12490	141
573	20241219	104300	174932270	12480	12480	12480	12480	13
574	20241219	104200	174770030	12490	12490	12490	12490	0
575	20241219	104100	174770030	12490	12480	12490	12480	829
576	20241219	104000	164416140	12470	12460	12470	12460	102
577	20241219	103900	163144220	12450	12460	12460	12450	29
578	20241219	103800	162782930	12430	12430	12430	12430	10
579	20241219	103700	162658630	12430	12430	12440	12430	121
580	20241219	103600	161154490	12420	12420	12420	12420	100
581	20241219	103500	159912490	12440	12440	12440	12440	31
582	20241219	103400	159526850	12440	12440	12440	12440	101
583	20241219	103300	158270410	12440	12440	12440	12440	1
584	20241219	103200	158257970	12440	12420	12440	12420	6
585	20241219	103100	158183390	12420	12420	12440	12420	26
586	20241219	103000	157860070	12440	12420	12440	12420	997
587	20241219	102900	145457410	12420	12400	12420	12400	101
588	20241219	102800	144204990	12400	12400	12400	12400	3
589	20241219	102700	144167790	12360	12360	12360	12360	17
590	20241219	102600	143957670	12360	12450	12480	12350	181
591	20241219	102500	141706910	12440	12440	12440	12440	50
592	20241219	102400	141084910	12470	12470	12470	12470	119
593	20241219	102300	139600980	12470	12470	12470	12470	30
594	20241219	102200	139226880	12470	12420	12470	12420	320
595	20241219	102100	135241540	12410	12430	12440	12410	273
596	20241219	102000	131847380	12400	12400	12400	12400	250
597	20241219	101900	128747380	12400	12400	12400	12400	1
598	20241219	101800	128734980	12370	12370	12370	12370	0
599	20241219	101700	128734980	12370	12370	12370	12370	1
600	20241219	101600	128722610	12370	12420	12440	12360	824
601	20241219	101500	118480220	12440	12440	12440	12440	0
602	20241219	101400	118480220	12440	12440	12440	12440	250
603	20241219	101300	115370220	12430	12430	12430	12430	100
604	20241219	101200	114127220	12430	12430	12430	12430	0
605	20241219	101100	114127220	12430	12430	12430	12430	0
606	20241219	101000	114127220	12430	12440	12440	12430	372
607	20241219	100900	109500150	12460	12460	12460	12460	0
608	20241219	100800	109500150	12460	12460	12470	12450	440
609	20241219	100700	104017070	12460	12450	12470	12450	133
610	20241219	100600	102359970	12420	12420	12420	12420	3
611	20241219	100500	102322710	12410	12410	12410	12410	0
612	20241219	100400	102322710	12410	12410	12410	12410	0
613	20241219	100300	102322710	12410	12410	12410	12410	5
614	20241219	100200	102260660	12420	12420	12420	12420	0
615	20241219	100100	102260660	12420	12420	12450	12420	61
616	20241219	100000	101501620	12410	12430	12440	12390	100
617	20241219	095900	100258910	12420	12420	12420	12420	1
618	20241219	095800	100246490	12390	12360	12410	12360	950
619	20241219	095700	88463570	12370	12370	12370	12370	0
620	20241219	095600	88463570	12370	12370	12370	12370	0
621	20241219	095500	88463570	12370	12370	12370	12370	0
622	20241219	095400	88463570	12370	12370	12370	12370	0
623	20241219	095300	88463570	12370	12370	12370	12360	472
624	20241219	095200	82625930	12370	12360	12370	12360	143
625	20241219	095100	80857280	12340	12340	12340	12340	0
626	20241219	095000	80857280	12340	12350	12350	12340	88
627	20241219	094900	79770860	12350	12350	12350	12350	0
628	20241219	094800	79770860	12350	12350	12350	12350	0
629	20241219	094700	79770860	12350	12350	12350	12350	0
630	20241219	094600	79770860	12350	12350	12350	12350	0
631	20241219	094500	79770860	12350	12350	12350	12350	0
632	20241219	094400	79770860	12350	12340	12350	12340	101
633	20241219	094300	78523520	12340	12340	12340	12340	0
634	20241219	094200	78523520	12340	12340	12340	12340	2
635	20241219	094100	78498840	12330	12330	12330	12330	90
636	20241219	094000	77389140	12330	12330	12330	12330	0
637	20241219	093900	77389140	12330	12330	12330	12330	0
638	20241219	093800	77389140	12330	12330	12330	12330	0
639	20241219	093700	77389140	12330	12330	12330	12330	10
640	20241219	093600	77265840	12330	12330	12330	12330	0
641	20241219	093500	77265840	12330	12330	12330	12330	13
642	20241219	093400	77105550	12340	12370	12370	12340	20
643	20241219	093300	76858480	12380	12380	12380	12380	4
644	20241219	093200	76808960	12370	12370	12370	12370	0
645	20241219	093100	76808960	12370	12390	12390	12370	122
646	20241219	093000	75297660	12390	12390	12390	12390	0
647	20241219	092900	75297660	12390	12370	12390	12370	170
648	20241219	092800	73191380	12390	12390	12390	12390	0
649	20241219	092700	73191380	12390	12390	12390	12390	75
650	20241219	092600	72262130	12380	12380	12380	12380	6
651	20241219	092500	72187850	12340	12350	12350	12340	2
652	20241219	092400	72163160	12370	12350	12370	12350	270
653	20241219	092300	68828400	12350	12350	12350	12350	0
654	20241219	092200	68828400	12350	12310	12350	12280	88
655	20241219	092100	67743740	12310	12310	12310	12310	5
656	20241219	092000	67682190	12350	12340	12350	12340	166
657	20241219	091900	65632190	12330	12330	12330	12330	506
658	20241219	091800	59393210	12310	12310	12310	12310	2
659	20241219	091700	59368590	12320	12310	12320	12310	313
660	20241219	091600	55512500	12300	12300	12300	12300	0
661	20241219	091500	55512500	12300	12250	12300	12250	45
662	20241219	091400	54960000	12250	12250	12250	12240	403
663	20241219	091300	50023260	12250	12250	12250	12250	21
664	20241219	091200	49766010	12140	12250	12290	12140	1118
665	20241219	091100	36068610	12250	12250	12250	12250	66
666	20241219	091000	35260110	12250	12250	12250	12250	71
667	20241219	090900	34390360	12150	12210	12220	12150	455
668	20241219	090800	28833760	12200	12200	12200	12200	66
669	20241219	090700	28028560	12170	12250	12250	12170	214
670	20241219	090600	25417320	12250	12250	12250	12250	0
671	20241219	090500	25417320	12250	12240	12250	12240	398
672	20241219	090400	20545100	12270	12270	12270	12270	0
673	20241219	090300	20545100	12270	12270	12270	12270	0
674	20241219	090200	20545100	12270	12270	12270	12270	0
675	20241219	090100	20545100	12270	12000	12270	12000	42
676	20241219	090000	20040560	12280	12000	12280	12000	1670