KissMeData/299030/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211000	276830620	18990	18990	18990	18990	130
3	20241219	210900	276830620	18990	18990	18990	18990	0
4	20241219	210800	276830620	18990	18990	18990	18990	0
5	20241219	210700	276830620	18990	18990	18990	18990	0
6	20241219	210600	276830620	18990	18990	18990	18990	0
7	20241219	210500	276830620	18990	18990	18990	18990	0
8	20241219	210400	276830620	18990	18990	18990	18990	0
9	20241219	210300	276830620	18990	18990	18990	18990	0
10	20241219	210200	276830620	18990	18990	18990	18990	0
11	20241219	210100	276830620	18990	18990	18990	18990	0
12	20241219	210000	276830620	18990	18990	18990	18990	0
13	20241219	205900	276830620	18990	18990	18990	18990	0
14	20241219	205800	276830620	18990	18990	18990	18990	0
15	20241219	205700	276830620	18990	18990	18990	18990	0
16	20241219	205600	276830620	18990	18990	18990	18990	0
17	20241219	205500	276830620	18990	18990	18990	18990	0
18	20241219	205400	276830620	18990	18990	18990	18990	0
19	20241219	205300	276830620	18990	18990	18990	18990	0
20	20241219	205200	276830620	18990	18990	18990	18990	0
21	20241219	205100	276830620	18990	18990	18990	18990	0
22	20241219	205000	276830620	18990	18990	18990	18990	0
23	20241219	204900	276830620	18990	18990	18990	18990	0
24	20241219	204800	276830620	18990	18990	18990	18990	0
25	20241219	204700	276830620	18990	18990	18990	18990	0
26	20241219	204600	276830620	18990	18990	18990	18990	0
27	20241219	204500	276830620	18990	18990	18990	18990	0
28	20241219	204400	276830620	18990	18990	18990	18990	0
29	20241219	204300	276830620	18990	18990	18990	18990	0
30	20241219	204200	276830620	18990	18990	18990	18990	0
31	20241219	204100	276830620	18990	18990	18990	18990	0
32	20241219	204000	276830620	18990	18990	18990	18990	130
33	20241219	203900	276830620	18990	18990	18990	18990	0
34	20241219	203800	276830620	18990	18990	18990	18990	0
35	20241219	203700	276830620	18990	18990	18990	18990	0
36	20241219	203600	276830620	18990	18990	18990	18990	0
37	20241219	203500	276830620	18990	18990	18990	18990	0
38	20241219	203400	276830620	18990	18990	18990	18990	0
39	20241219	203300	276830620	18990	18990	18990	18990	0
40	20241219	203200	276830620	18990	18990	18990	18990	0
41	20241219	203100	276830620	18990	18990	18990	18990	0
42	20241219	203000	276830620	18990	18990	18990	18990	0
43	20241219	202900	276830620	18990	18990	18990	18990	0
44	20241219	202800	276830620	18990	18990	18990	18990	0
45	20241219	202700	276830620	18990	18990	18990	18990	0
46	20241219	202600	276830620	18990	18990	18990	18990	0
47	20241219	202500	276830620	18990	18990	18990	18990	0
48	20241219	202400	276830620	18990	18990	18990	18990	0
49	20241219	202300	276830620	18990	18990	18990	18990	0
50	20241219	202200	276830620	18990	18990	18990	18990	0
51	20241219	202100	276830620	18990	18990	18990	18990	0
52	20241219	202000	276830620	18990	18990	18990	18990	0
53	20241219	201900	276830620	18990	18990	18990	18990	0
54	20241219	201800	276830620	18990	18990	18990	18990	0
55	20241219	201700	276830620	18990	18990	18990	18990	0
56	20241219	201600	276830620	18990	18990	18990	18990	0
57	20241219	201500	276830620	18990	18990	18990	18990	0
58	20241219	201400	276830620	18990	18990	18990	18990	0
59	20241219	201300	276830620	18990	18990	18990	18990	0
60	20241219	201200	276830620	18990	18990	18990	18990	0
61	20241219	201100	276830620	18990	18990	18990	18990	0
62	20241219	201000	276830620	18990	18990	18990	18990	130
63	20241219	200900	276830620	18990	18990	18990	18990	0
64	20241219	200800	276830620	18990	18990	18990	18990	0
65	20241219	200700	276830620	18990	18990	18990	18990	0
66	20241219	200600	276830620	18990	18990	18990	18990	0
67	20241219	200500	276830620	18990	18990	18990	18990	0
68	20241219	200400	276830620	18990	18990	18990	18990	0
69	20241219	200300	276830620	18990	18990	18990	18990	0
70	20241219	200200	276830620	18990	18990	18990	18990	0
71	20241219	200100	276830620	18990	18990	18990	18990	0
72	20241219	200000	276830620	18990	18990	18990	18990	0
73	20241219	195900	276830620	18990	18990	18990	18990	0
74	20241219	195800	276830620	18990	18990	18990	18990	0
75	20241219	195700	276830620	18990	18990	18990	18990	0
76	20241219	195600	276830620	18990	18990	18990	18990	0
77	20241219	195500	276830620	18990	18990	18990	18990	0
78	20241219	195400	276830620	18990	18990	18990	18990	0
79	20241219	195300	276830620	18990	18990	18990	18990	0
80	20241219	195200	276830620	18990	18990	18990	18990	0
81	20241219	195100	276830620	18990	18990	18990	18990	0
82	20241219	195000	276830620	18990	18990	18990	18990	0
83	20241219	194900	276830620	18990	18990	18990	18990	0
84	20241219	194800	276830620	18990	18990	18990	18990	0
85	20241219	194700	276830620	18990	18990	18990	18990	0
86	20241219	194600	276830620	18990	18990	18990	18990	0
87	20241219	194500	276830620	18990	18990	18990	18990	0
88	20241219	194400	276830620	18990	18990	18990	18990	0
89	20241219	194300	276830620	18990	18990	18990	18990	0
90	20241219	194200	276830620	18990	18990	18990	18990	0
91	20241219	194100	276830620	18990	18990	18990	18990	0
92	20241219	194000	276830620	18990	18990	18990	18990	130
93	20241219	193900	276830620	18990	18990	18990	18990	0
94	20241219	193800	276830620	18990	18990	18990	18990	0
95	20241219	193700	276830620	18990	18990	18990	18990	0
96	20241219	193600	276830620	18990	18990	18990	18990	0
97	20241219	193500	276830620	18990	18990	18990	18990	0
98	20241219	193400	276830620	18990	18990	18990	18990	0
99	20241219	193300	276830620	18990	18990	18990	18990	0
100	20241219	193200	276830620	18990	18990	18990	18990	0
101	20241219	193100	276830620	18990	18990	18990	18990	0
102	20241219	193000	276830620	18990	18990	18990	18990	0
103	20241219	192900	276830620	18990	18990	18990	18990	0
104	20241219	192800	276830620	18990	18990	18990	18990	0
105	20241219	192700	276830620	18990	18990	18990	18990	0
106	20241219	192600	276830620	18990	18990	18990	18990	0
107	20241219	192500	276830620	18990	18990	18990	18990	0
108	20241219	192400	276830620	18990	18990	18990	18990	0
109	20241219	192300	276830620	18990	18990	18990	18990	0
110	20241219	192200	276830620	18990	18990	18990	18990	0
111	20241219	192100	276830620	18990	18990	18990	18990	0
112	20241219	192000	276830620	18990	18990	18990	18990	0
113	20241219	191900	276830620	18990	18990	18990	18990	0
114	20241219	191800	276830620	18990	18990	18990	18990	0
115	20241219	191700	276830620	18990	18990	18990	18990	0
116	20241219	191600	276830620	18990	18990	18990	18990	0
117	20241219	191500	276830620	18990	18990	18990	18990	0
118	20241219	191400	276830620	18990	18990	18990	18990	0
119	20241219	191300	276830620	18990	18990	18990	18990	0
120	20241219	191200	276830620	18990	18990	18990	18990	0
121	20241219	191100	276830620	18990	18990	18990	18990	0
122	20241219	191000	276830620	18990	18990	18990	18990	130
123	20241219	190900	276830620	18990	18990	18990	18990	0
124	20241219	190800	276830620	18990	18990	18990	18990	0
125	20241219	190700	276830620	18990	18990	18990	18990	0
126	20241219	190600	276830620	18990	18990	18990	18990	0
127	20241219	190500	276830620	18990	18990	18990	18990	0
128	20241219	190400	276830620	18990	18990	18990	18990	0
129	20241219	190300	276830620	18990	18990	18990	18990	0
130	20241219	190200	276830620	18990	18990	18990	18990	0
131	20241219	190100	276830620	18990	18990	18990	18990	0
132	20241219	190000	276830620	18990	18990	18990	18990	0
133	20241219	185900	276830620	18990	18990	18990	18990	0
134	20241219	185800	276830620	18990	18990	18990	18990	0
135	20241219	185700	276830620	18990	18990	18990	18990	0
136	20241219	185600	276830620	18990	18990	18990	18990	0
137	20241219	185500	276830620	18990	18990	18990	18990	0
138	20241219	185400	276830620	18990	18990	18990	18990	0
139	20241219	185300	276830620	18990	18990	18990	18990	0
140	20241219	185200	276830620	18990	18990	18990	18990	0
141	20241219	185100	276830620	18990	18990	18990	18990	0
142	20241219	185000	276830620	18990	18990	18990	18990	0
143	20241219	184900	276830620	18990	18990	18990	18990	0
144	20241219	184800	276830620	18990	18990	18990	18990	0
145	20241219	184700	276830620	18990	18990	18990	18990	0
146	20241219	184600	276830620	18990	18990	18990	18990	0
147	20241219	184500	276830620	18990	18990	18990	18990	0
148	20241219	184400	276830620	18990	18990	18990	18990	0
149	20241219	184300	276830620	18990	18990	18990	18990	0
150	20241219	184200	276830620	18990	18990	18990	18990	0
151	20241219	184100	276830620	18990	18990	18990	18990	0
152	20241219	184000	276830620	18990	18990	18990	18990	130
153	20241219	183900	276830620	18990	18990	18990	18990	0
154	20241219	183800	276830620	18990	18990	18990	18990	0
155	20241219	183700	276830620	18990	18990	18990	18990	0
156	20241219	183600	276830620	18990	18990	18990	18990	0
157	20241219	183500	276830620	18990	18990	18990	18990	0
158	20241219	183400	276830620	18990	18990	18990	18990	0
159	20241219	183300	276830620	18990	18990	18990	18990	0
160	20241219	183200	276830620	18990	18990	18990	18990	0
161	20241219	183100	276830620	18990	18990	18990	18990	0
162	20241219	183000	276830620	18990	18990	18990	18990	0
163	20241219	182900	276830620	18990	18990	18990	18990	0
164	20241219	182800	276830620	18990	18990	18990	18990	0
165	20241219	182700	276830620	18990	18990	18990	18990	0
166	20241219	182600	276830620	18990	18990	18990	18990	0
167	20241219	182500	276830620	18990	18990	18990	18990	0
168	20241219	182400	276830620	18990	18990	18990	18990	0
169	20241219	182300	276830620	18990	18990	18990	18990	0
170	20241219	182200	276830620	18990	18990	18990	18990	0
171	20241219	182100	276830620	18990	18990	18990	18990	0
172	20241219	182000	276830620	18990	18990	18990	18990	0
173	20241219	181900	276830620	18990	18990	18990	18990	0
174	20241219	181800	276830620	18990	18990	18990	18990	0
175	20241219	181700	276830620	18990	18990	18990	18990	0
176	20241219	181600	276830620	18990	18990	18990	18990	0
177	20241219	181500	276830620	18990	18990	18990	18990	0
178	20241219	181400	276830620	18990	18990	18990	18990	0
179	20241219	181300	276830620	18990	18990	18990	18990	0
180	20241219	181200	276830620	18990	18990	18990	18990	0
181	20241219	181100	276830620	18990	18990	18990	18990	0
182	20241219	181000	276830620	18990	18990	18990	18990	130
183	20241219	180900	276830620	18990	18990	18990	18990	0
184	20241219	180800	276830620	18990	18990	18990	18990	0
185	20241219	180700	276830620	18990	18990	18990	18990	0
186	20241219	180600	276830620	18990	18990	18990	18990	0
187	20241219	180500	276830620	18990	18990	18990	18990	0
188	20241219	180400	276830620	18990	18990	18990	18990	0
189	20241219	180300	276830620	18990	18990	18990	18990	0
190	20241219	180200	276830620	18990	18990	18990	18990	0
191	20241219	180100	276830620	18990	18990	18990	18990	0
192	20241219	180000	276830620	18990	18990	18990	18990	0
193	20241219	175900	276830620	18990	18990	18990	18990	0
194	20241219	175800	276830620	18990	18990	18990	18990	0
195	20241219	175700	276830620	18990	18990	18990	18990	0
196	20241219	175600	276830620	18990	18990	18990	18990	0
197	20241219	175500	276830620	18990	18990	18990	18990	0
198	20241219	175400	276830620	18990	18990	18990	18990	0
199	20241219	175300	276830620	18990	18990	18990	18990	0
200	20241219	175200	276830620	18990	18990	18990	18990	0
201	20241219	175100	276830620	18990	18990	18990	18990	0
202	20241219	175000	276830620	18990	18990	18990	18990	0
203	20241219	174900	276830620	18990	18990	18990	18990	0
204	20241219	174800	276830620	18990	18990	18990	18990	0
205	20241219	174700	276830620	18990	18990	18990	18990	0
206	20241219	174600	276830620	18990	18990	18990	18990	0
207	20241219	174500	276830620	18990	18990	18990	18990	0
208	20241219	174400	276830620	18990	18990	18990	18990	0
209	20241219	174300	276830620	18990	18990	18990	18990	0
210	20241219	174200	276830620	18990	18990	18990	18990	0
211	20241219	174100	276830620	18990	18990	18990	18990	0
212	20241219	174000	276830620	18990	18990	18990	18990	130
213	20241219	173900	276830620	18990	18990	18990	18990	0
214	20241219	173800	276830620	18990	18990	18990	18990	0
215	20241219	173700	276830620	18990	18990	18990	18990	0
216	20241219	173600	276830620	18990	18990	18990	18990	0
217	20241219	173500	276830620	18990	18990	18990	18990	0
218	20241219	173400	276830620	18990	18990	18990	18990	0
219	20241219	173300	276830620	18990	18990	18990	18990	0
220	20241219	173200	276830620	18990	18990	18990	18990	0
221	20241219	173100	276830620	18990	18990	18990	18990	0
222	20241219	173000	276830620	18990	18990	18990	18990	0
223	20241219	172900	276830620	18990	18990	18990	18990	0
224	20241219	172800	276830620	18990	18990	18990	18990	0
225	20241219	172700	276830620	18990	18990	18990	18990	0
226	20241219	172600	276830620	18990	18990	18990	18990	0
227	20241219	172500	276830620	18990	18990	18990	18990	0
228	20241219	172400	276830620	18990	18990	18990	18990	0
229	20241219	172300	276830620	18990	18990	18990	18990	0
230	20241219	172200	276830620	18990	18990	18990	18990	0
231	20241219	172100	276830620	18990	18990	18990	18990	0
232	20241219	172000	276830620	18990	18990	18990	18990	0
233	20241219	171900	276830620	18990	18990	18990	18990	0
234	20241219	171800	276830620	18990	18990	18990	18990	0
235	20241219	171700	276830620	18990	18990	18990	18990	0
236	20241219	171600	276830620	18990	18990	18990	18990	0
237	20241219	171500	276830620	18990	18990	18990	18990	0
238	20241219	171400	276830620	18990	18990	18990	18990	0
239	20241219	171300	276830620	18990	18990	18990	18990	0
240	20241219	171200	276830620	18990	18990	18990	18990	0
241	20241219	171100	276830620	18990	18990	18990	18990	0
242	20241219	171000	276830620	18990	18990	18990	18990	130
243	20241219	170900	276830620	18990	18990	18990	18990	0
244	20241219	170800	276830620	18990	18990	18990	18990	0
245	20241219	170700	276830620	18990	18990	18990	18990	0
246	20241219	170600	276830620	18990	18990	18990	18990	0
247	20241219	170500	276830620	18990	18990	18990	18990	0
248	20241219	170400	276830620	18990	18990	18990	18990	0
249	20241219	170300	276830620	18990	18990	18990	18990	0
250	20241219	170200	276830620	18990	18990	18990	18990	0
251	20241219	170100	276830620	18990	18990	18990	18990	0
252	20241219	170000	276830620	18990	18990	18990	18990	0
253	20241219	165900	276830620	18990	18990	18990	18990	0
254	20241219	165800	276830620	18990	18990	18990	18990	0
255	20241219	165700	276830620	18990	18990	18990	18990	0
256	20241219	165600	276830620	18990	18990	18990	18990	0
257	20241219	165500	276830620	18990	18990	18990	18990	0
258	20241219	165400	276830620	18990	18990	18990	18990	0
259	20241219	165300	276830620	18990	18990	18990	18990	0
260	20241219	165200	276830620	18990	18990	18990	18990	0
261	20241219	165100	276830620	18990	18990	18990	18990	0
262	20241219	165000	276830620	18990	18990	18990	18990	0
263	20241219	164900	276830620	18990	18990	18990	18990	0
264	20241219	164800	276830620	18990	18990	18990	18990	0
265	20241219	164700	276830620	18990	18990	18990	18990	0
266	20241219	164600	276830620	18990	18990	18990	18990	0
267	20241219	164500	276830620	18990	18990	18990	18990	0
268	20241219	164400	276830620	18990	18990	18990	18990	0
269	20241219	164300	276830620	18990	18990	18990	18990	0
270	20241219	164200	276830620	18990	18990	18990	18990	0
271	20241219	164100	276830620	18990	18990	18990	18990	0
272	20241219	164000	276830620	18990	18990	18990	18990	130
273	20241219	163900	276830620	18990	18990	18990	18990	0
274	20241219	163800	276830620	18990	18990	18990	18990	0
275	20241219	163700	276830620	18990	18990	18990	18990	0
276	20241219	163600	276830620	18990	18990	18990	18990	0
277	20241219	163500	276830620	18990	18990	18990	18990	0
278	20241219	163400	276830620	18990	18990	18990	18990	0
279	20241219	163300	276830620	18990	18990	18990	18990	0
280	20241219	163200	276830620	18990	18990	18990	18990	0
281	20241219	163100	276830620	18990	18990	18990	18990	0
282	20241219	163000	276830620	18990	18990	18990	18990	0
283	20241219	162900	276830620	18990	18990	18990	18990	0
284	20241219	162800	276830620	18990	18990	18990	18990	0
285	20241219	162700	276830620	18990	18990	18990	18990	0
286	20241219	162600	276830620	18990	18990	18990	18990	0
287	20241219	162500	276830620	18990	18990	18990	18990	0
288	20241219	162400	276830620	18990	18990	18990	18990	0
289	20241219	162300	276830620	18990	18990	18990	18990	0
290	20241219	162200	276830620	18990	18990	18990	18990	0
291	20241219	162100	276830620	18990	18990	18990	18990	0
292	20241219	162000	276830620	18990	18990	18990	18990	0
293	20241219	161900	276830620	18990	18990	18990	18990	0
294	20241219	161800	276830620	18990	18990	18990	18990	0
295	20241219	161700	276830620	18990	18990	18990	18990	0
296	20241219	161600	276830620	18990	18990	18990	18990	0
297	20241219	161500	276830620	18990	18990	18990	18990	0
298	20241219	161400	276830620	18990	18990	18990	18990	0
299	20241219	161300	276830620	18990	18990	18990	18990	0
300	20241219	161200	276830620	18990	18990	18990	18990	0
301	20241219	161100	276830620	18990	18990	18990	18990	0
302	20241219	161000	276830620	18990	18990	18990	18990	130
303	20241219	160900	276830620	18990	18990	18990	18990	0
304	20241219	160800	276830620	18990	18990	18990	18990	0
305	20241219	160700	276830620	18990	18990	18990	18990	0
306	20241219	160600	276830620	18990	18990	18990	18990	0
307	20241219	160500	276830620	18990	18990	18990	18990	0
308	20241219	160400	276830620	18990	18990	18990	18990	0
309	20241219	160300	276830620	18990	18990	18990	18990	0
310	20241219	160200	276830620	18990	18990	18990	18990	0
311	20241219	160100	276830620	18990	18990	18990	18990	0
312	20241219	160000	276830620	18990	18990	18990	18990	0
313	20241219	155900	276830620	18990	18990	18990	18990	0
314	20241219	155800	276830620	18990	18990	18990	18990	0
315	20241219	155700	276830620	18990	18990	18990	18990	0
316	20241219	155600	276830620	18990	18990	18990	18990	0
317	20241219	155500	276830620	18990	18990	18990	18990	0
318	20241219	155400	276830620	18990	18990	18990	18990	0
319	20241219	155300	276830620	18990	18990	18990	18990	0
320	20241219	155200	276830620	18990	18990	18990	18990	0
321	20241219	155100	276830620	18990	18990	18990	18990	0
322	20241219	155000	276830620	18990	18990	18990	18990	0
323	20241219	154900	276830620	18990	18990	18990	18990	0
324	20241219	154800	276830620	18990	18990	18990	18990	0
325	20241219	154700	276830620	18990	18990	18990	18990	0
326	20241219	154600	276830620	18990	18990	18990	18990	0
327	20241219	154500	276830620	18990	18990	18990	18990	0
328	20241219	154400	276830620	18990	18990	18990	18990	0
329	20241219	154300	276830620	18990	18990	18990	18990	0
330	20241219	154200	276830620	18990	18990	18990	18990	0
331	20241219	154100	276830620	18990	18990	18990	18990	0
332	20241219	154000	276830620	18990	18990	18990	18990	130
333	20241219	153900	276830620	18990	18990	18990	18990	0
334	20241219	153800	276830620	18990	18990	18990	18990	0
335	20241219	153700	276830620	18990	18990	18990	18990	0
336	20241219	153600	276830620	18990	18990	18990	18990	0
337	20241219	153500	276830620	18990	18990	18990	18990	0
338	20241219	153400	276830620	18990	18990	18990	18990	0
339	20241219	153300	276830620	18990	18990	18990	18990	0
340	20241219	153200	276830620	18990	18990	18990	18990	0
341	20241219	153100	276830620	18990	18990	18990	18990	0
342	20241219	153000	276830620	18990	18990	18990	18990	130
343	20241219	152900	274361920	19010	19010	19010	19010	0
344	20241219	152800	274361920	19010	19010	19010	19010	0
345	20241219	152700	274361920	19010	19010	19010	19010	0
346	20241219	152600	274361920	19010	19010	19010	19010	0
347	20241219	152500	274361920	19010	19010	19010	19010	0
348	20241219	152400	274361920	19010	19010	19010	19010	0
349	20241219	152300	274361920	19010	19010	19010	19010	0
350	20241219	152200	274361920	19010	19010	19010	19010	0
351	20241219	152100	274361920	19010	19010	19010	19010	0
352	20241219	152000	274361920	19010	19010	19010	19010	0
353	20241219	151900	274361920	19010	19000	19010	19000	140
354	20241219	151800	271701910	19000	19010	19010	19000	222
355	20241219	151700	267482550	19020	19010	19020	19010	58
356	20241219	151600	266379500	19020	19030	19040	19020	30
357	20241219	151500	265808500	19030	19030	19030	19030	25
358	20241219	151400	265332750	19030	19050	19050	19030	38
359	20241219	151300	264608960	19060	19080	19080	19060	252
360	20241219	151200	259803370	19080	19080	19090	19080	83
361	20241219	151100	258219510	19080	19080	19090	19080	31
362	20241219	151000	257628020	19080	19080	19080	19080	23
363	20241219	150900	257189180	19080	19080	19090	19080	33
364	20241219	150800	256559460	19080	19080	19080	19080	56
365	20241219	150700	255490980	19080	19080	19080	19080	31
366	20241219	150600	254899500	19080	19080	19090	19080	29
367	20241219	150500	254346100	19080	19080	19080	19080	46
368	20241219	150400	253468420	19080	19080	19090	19080	33
369	20241219	150300	252838760	19080	19080	19080	19080	22
370	20241219	150200	252419000	19080	19080	19090	19080	26
371	20241219	150100	251922910	19080	19070	19080	19070	26
372	20241219	150000	251427050	19070	19070	19090	19070	72
373	20241219	145900	250053840	19070	19070	19070	19070	17
374	20241219	145800	249729650	19090	19090	19090	19070	118
375	20241219	145700	247477150	19070	19070	19070	19070	7
376	20241219	145600	247343660	19070	19090	19090	19070	26
377	20241219	145500	246847440	19090	19110	19120	19090	196
378	20241219	145400	243102190	19110	19110	19110	19110	0
379	20241219	145300	243102190	19110	19110	19110	19110	7
380	20241219	145200	242968420	19120	19120	19120	19120	0
381	20241219	145100	242968420	19120	19120	19120	19120	0
382	20241219	145000	242968420	19120	19120	19120	19120	0
383	20241219	144900	242968420	19120	19120	19120	19120	21
384	20241219	144800	242566900	19130	19130	19130	19130	0
385	20241219	144700	242566900	19130	19140	19140	19130	72
386	20241219	144600	241188980	19150	19150	19150	19150	0
387	20241219	144500	241188980	19150	19150	19150	19150	57
388	20241219	144400	240097430	19230	19230	19230	19230	0
389	20241219	144300	240097430	19230	19230	19230	19230	0
390	20241219	144200	240097430	19230	19230	19230	19230	7
391	20241219	144100	239962820	19160	19160	19160	19160	57
392	20241219	144000	238870700	19250	19250	19250	19250	41
393	20241219	143900	238081450	19160	19160	19160	19160	0
394	20241219	143800	238081450	19160	19160	19160	19160	0
395	20241219	143700	238081450	19160	19160	19160	19160	0
396	20241219	143600	238081450	19160	19160	19160	19160	0
397	20241219	143500	238081450	19160	19160	19160	19160	0
398	20241219	143400	238081450	19160	19160	19160	19160	0
399	20241219	143300	238081450	19160	19160	19160	19160	7
400	20241219	143200	237947330	19170	19170	19170	19170	0
401	20241219	143100	237947330	19170	19170	19170	19170	0
402	20241219	143000	237947330	19170	19170	19170	19170	0
403	20241219	142900	237947330	19170	19170	19170	19170	0
404	20241219	142800	237947330	19170	19170	19170	19170	10
405	20241219	142700	237755630	19250	19250	19250	19250	0
406	20241219	142600	237755630	19250	19250	19250	19250	0
407	20241219	142500	237755630	19250	19250	19250	19250	0
408	20241219	142400	237755630	19250	19250	19250	19250	5
409	20241219	142300	237659380	19250	19250	19250	19250	40
410	20241219	142200	236889380	19250	19250	19250	19250	0
411	20241219	142100	236889380	19250	19250	19250	19250	1
412	20241219	142000	236870130	19240	19250	19250	19240	2
413	20241219	141900	236831640	19160	19160	19160	19160	0
414	20241219	141800	236831640	19160	19160	19160	19150	131
415	20241219	141700	234322780	19260	19260	19260	19260	0
416	20241219	141600	234322780	19260	19260	19260	19260	0
417	20241219	141500	234322780	19260	19260	19260	19260	1
418	20241219	141400	234303520	19260	19260	19260	19260	0
419	20241219	141300	234303520	19260	19260	19260	19260	0
420	20241219	141200	234303520	19260	19260	19260	19260	12
421	20241219	141100	234072400	19260	19260	19260	19260	0
422	20241219	141000	234072400	19260	19260	19260	19260	0
423	20241219	140900	234072400	19260	19260	19260	19260	0
424	20241219	140800	234072400	19260	19260	19260	19260	0
425	20241219	140700	234072400	19260	19260	19260	19260	35
426	20241219	140600	233398300	19160	19160	19160	19160	0
427	20241219	140500	233398300	19160	19160	19160	19160	34
428	20241219	140400	232746860	19160	19160	19160	19160	0
429	20241219	140300	232746860	19160	19160	19160	19160	0
430	20241219	140200	232746860	19160	19170	19170	19160	52
431	20241219	140100	231750080	19160	19160	19160	19160	0
432	20241219	140000	231750080	19160	19160	19160	19160	0
433	20241219	135900	231750080	19160	19160	19160	19160	0
434	20241219	135800	231750080	19160	19160	19160	19160	0
435	20241219	135700	231750080	19160	19160	19160	19160	0
436	20241219	135600	231750080	19160	19160	19160	19160	0
437	20241219	135500	231750080	19160	19160	19160	19160	0
438	20241219	135400	231750080	19160	19160	19160	19160	0
439	20241219	135300	231750080	19160	19160	19160	19160	0
440	20241219	135200	231750080	19160	19160	19160	19160	5
441	20241219	135100	231654280	19200	19210	19210	19200	467
442	20241219	135000	222687810	19210	19290	19290	19210	69
443	20241219	134900	221358800	19310	19310	19310	19310	0
444	20241219	134800	221358800	19310	19310	19310	19310	0
445	20241219	134700	221358800	19310	19310	19310	19310	0
446	20241219	134600	221358800	19310	19310	19310	19310	0
447	20241219	134500	221358800	19310	19310	19310	19310	3
448	20241219	134400	221300870	19310	19310	19310	19310	20
449	20241219	134300	220914670	19330	19330	19330	19330	0
450	20241219	134200	220914670	19330	19330	19330	19330	0
451	20241219	134100	220914670	19330	19330	19330	19330	10
452	20241219	134000	220721370	19330	19330	19330	19330	42
453	20241219	133900	219909510	19210	19210	19210	19210	0
454	20241219	133800	219909510	19210	19210	19210	19210	4
455	20241219	133700	219832670	19210	19210	19210	19210	0
456	20241219	133600	219832670	19210	19210	19210	19210	0
457	20241219	133500	219832670	19210	19210	19210	19210	0
458	20241219	133400	219832670	19210	19210	19210	19210	1
459	20241219	133300	219813460	19200	19200	19200	19200	1
460	20241219	133200	219794260	19200	19200	19200	19200	0
461	20241219	133100	219794260	19200	19220	19220	19200	50
462	20241219	133000	218834140	19220	19220	19220	19220	0
463	20241219	132900	218834140	19220	19220	19220	19220	2
464	20241219	132800	218795700	19310	19210	19310	19210	40
465	20241219	132700	218023700	19200	19200	19200	19200	10
466	20241219	132600	217831700	19200	19210	19210	19200	20
467	20241219	132500	217447650	19200	19200	19200	19200	0
468	20241219	132400	217447650	19200	19200	19200	19200	10
469	20241219	132300	217255650	19200	19200	19200	19200	2
470	20241219	132200	217217250	19200	19220	19220	19200	6
471	20241219	132100	217102030	19220	19220	19220	19220	11
472	20241219	132000	216890610	19200	19220	19220	19200	39
473	20241219	131900	216141150	19220	19220	19220	19220	0
474	20241219	131800	216141150	19220	19220	19220	19220	115
475	20241219	131700	213930850	19220	19220	19220	19220	0
476	20241219	131600	213930850	19220	19220	19220	19220	0
477	20241219	131500	213930850	19220	19220	19220	19220	0
478	20241219	131400	213930850	19220	19220	19220	19220	0
479	20241219	131300	213930850	19220	19220	19220	19220	0
480	20241219	131200	213930850	19220	19220	19220	19200	68
481	20241219	131100	212624010	19220	19220	19220	19220	0
482	20241219	131000	212624010	19220	19220	19220	19220	3
483	20241219	130900	212566350	19220	19320	19320	19220	9
484	20241219	130800	212393170	19200	19200	19200	19200	0
485	20241219	130700	212393170	19200	19200	19200	19200	0
486	20241219	130600	212393170	19200	19200	19200	19200	0
487	20241219	130500	212393170	19200	19200	19200	19200	42
488	20241219	130400	211586770	19200	19190	19200	19190	11
489	20241219	130300	211375670	19180	19170	19200	19170	293
490	20241219	130200	205755610	19170	19150	19170	19150	42
491	20241219	130100	204951250	19170	19170	19170	19170	4
492	20241219	130000	204874570	19170	19170	19170	19170	6
493	20241219	125900	204759550	19170	19170	19170	19170	0
494	20241219	125800	204759550	19170	19170	19170	19170	0
495	20241219	125700	204759550	19170	19170	19170	19170	0
496	20241219	125600	204759550	19170	19150	19180	19150	141
497	20241219	125500	202058510	19150	19150	19150	19150	0
498	20241219	125400	202058510	19150	19150	19150	19150	1
499	20241219	125300	202039360	19150	19150	19150	19150	0
500	20241219	125200	202039360	19150	19150	19150	19150	14
501	20241219	125100	201771260	19150	19150	19150	19150	0
502	20241219	125000	201771260	19150	19150	19150	19150	5
503	20241219	124900	201675510	19150	19150	19150	19150	3
504	20241219	124800	201618060	19140	19150	19150	19140	3
505	20241219	124700	201560630	19150	19150	19150	19150	0
506	20241219	124600	201560630	19150	19150	19150	19150	0
507	20241219	124500	201560630	19150	19160	19160	19150	75
508	20241219	124400	200124030	19170	19170	19170	19170	0
509	20241219	124300	200124030	19170	19170	19170	19170	48
510	20241219	124200	199203870	19180	19180	19180	19180	0
511	20241219	124100	199203870	19180	19180	19180	19180	0
512	20241219	124000	199203870	19180	19170	19180	19170	3
513	20241219	123900	199146340	19180	19180	19180	19180	0
514	20241219	123800	199146340	19180	19180	19180	19180	0
515	20241219	123700	199146340	19180	19180	19180	19180	0
516	20241219	123600	199146340	19180	19180	19180	19180	6
517	20241219	123500	199031260	19180	19190	19190	19180	610
518	20241219	123400	187330340	19190	19190	19200	19190	4
519	20241219	123300	187253560	19190	19190	19190	19190	0
520	20241219	123200	187253560	19190	19190	19190	19190	0
521	20241219	123100	187253560	19190	19200	19200	19190	17
522	20241219	123000	186927180	19190	19190	19190	19190	18
523	20241219	122900	186581760	19190	19190	19190	19190	0
524	20241219	122800	186581760	19190	19200	19200	19190	319
525	20241219	122700	180460040	19200	19230	19230	19200	66
526	20241219	122600	179191180	19230	19230	19230	19230	0
527	20241219	122500	179191180	19230	19230	19230	19230	8
528	20241219	122400	179037340	19250	19250	19250	19250	5
529	20241219	122300	178941090	19250	19250	19250	19250	1
530	20241219	122200	178921840	19250	19260	19260	19250	22
531	20241219	122100	178498170	19260	19260	19260	19260	31
532	20241219	122000	177901110	19330	19330	19330	19330	18
533	20241219	121900	177553170	19330	19330	19330	19330	0
534	20241219	121800	177553170	19330	19330	19330	19330	1
535	20241219	121700	177533840	19260	19260	19260	19260	0
536	20241219	121600	177533840	19260	19260	19260	19260	3
537	20241219	121500	177476060	19260	19260	19260	19260	68
538	20241219	121400	176166380	19250	19250	19250	19250	14
539	20241219	121300	175896880	19320	19320	19320	19320	9
540	20241219	121200	175723000	19330	19240	19330	19240	66
541	20241219	121100	174447490	19240	19240	19240	19240	0
542	20241219	121000	174447490	19240	19240	19240	19240	137
543	20241219	120900	171811610	19240	19240	19240	19240	10
544	20241219	120800	171619210	19230	19230	19230	19230	0
545	20241219	120700	171619210	19230	19230	19230	19230	0
546	20241219	120600	171619210	19230	19230	19230	19230	0
547	20241219	120500	171619210	19230	19230	19230	19230	0
548	20241219	120400	171619210	19230	19320	19320	19230	48
549	20241219	120300	170692030	19320	19320	19320	19320	0
550	20241219	120200	170692030	19320	19320	19320	19320	24
551	20241219	120100	170228350	19240	19240	19240	19240	6
552	20241219	120000	170112910	19320	19320	19320	19320	0
553	20241219	115900	170112910	19320	19310	19320	19240	24
554	20241219	115800	169650280	19290	19240	19290	19240	23
555	20241219	115700	169207630	19220	19220	19220	19220	0
556	20241219	115600	169207630	19220	19220	19220	19220	0
557	20241219	115500	169207630	19220	19220	19220	19220	0
558	20241219	115400	169207630	19220	19220	19220	19220	0
559	20241219	115300	169207630	19220	19220	19220	19220	0
560	20241219	115200	169207630	19220	19220	19220	19220	0
561	20241219	115100	169207630	19220	19220	19220	19220	6
562	20241219	115000	169092310	19210	19210	19210	19210	59
563	20241219	114900	167958920	19200	19200	19200	19200	36
564	20241219	114800	167267720	19210	19210	19210	19210	0
565	20241219	114700	167267720	19210	19210	19210	19210	2
566	20241219	114600	167229300	19210	19210	19210	19210	0
567	20241219	114500	167229300	19210	19210	19210	19210	0
568	20241219	114400	167229300	19210	19210	19210	19210	12
569	20241219	114300	166998780	19210	19210	19210	19210	0
570	20241219	114200	166998780	19210	19210	19210	19210	0
571	20241219	114100	166998780	19210	19210	19210	19210	3
572	20241219	114000	166941150	19210	19210	19210	19210	0
573	20241219	113900	166941150	19210	19210	19210	19210	0
574	20241219	113800	166941150	19210	19210	19210	19210	0
575	20241219	113700	166941150	19210	19210	19210	19210	0
576	20241219	113600	166941150	19210	19210	19210	19210	11
577	20241219	113500	166729840	19200	19200	19200	19200	3
578	20241219	113400	166672240	19200	19200	19200	19200	0
579	20241219	113300	166672240	19200	19200	19200	19200	0
580	20241219	113200	166672240	19200	19200	19200	19200	3
581	20241219	113100	166614640	19210	19210	19210	19210	4
582	20241219	113000	166537800	19210	19210	19210	19210	0
583	20241219	112900	166537800	19210	19210	19210	19210	1
584	20241219	112800	166518590	19200	19200	19200	19200	3
585	20241219	112700	166460990	19200	19210	19210	19200	7
586	20241219	112600	166326570	19210	19210	19210	19210	0
587	20241219	112500	166326570	19210	19210	19210	19210	5
588	20241219	112400	166230520	19190	19190	19190	19190	0
589	20241219	112300	166230520	19190	19190	19190	19190	0
590	20241219	112200	166230520	19190	19190	19190	19190	0
591	20241219	112100	166230520	19190	19200	19200	19190	57
592	20241219	112000	165136490	19190	19200	19200	19190	19
593	20241219	111900	164771870	19210	19210	19210	19210	0
594	20241219	111800	164771870	19210	19210	19210	19210	7
595	20241219	111700	164637400	19190	19190	19190	19190	0
596	20241219	111600	164637400	19190	19190	19190	19190	54
597	20241219	111500	163601140	19210	19210	19210	19210	35
598	20241219	111400	162928790	19210	19210	19210	19210	1
599	20241219	111300	162909580	19210	19210	19210	19210	3
600	20241219	111200	162851950	19210	19210	19220	19210	73
601	20241219	111100	161449510	19210	19210	19220	19210	187
602	20241219	111000	157857100	19220	19220	19220	19220	0
603	20241219	110900	157857100	19220	19220	19220	19220	48
604	20241219	110800	156934540	19240	19240	19240	19240	0
605	20241219	110700	156934540	19240	19240	19240	19240	0
606	20241219	110600	156934540	19240	19300	19300	19240	11
607	20241219	110500	156722490	19300	19300	19300	19300	2
608	20241219	110400	156683890	19310	19310	19310	19310	3
609	20241219	110300	156625960	19300	19300	19300	19300	12
610	20241219	110200	156394360	19300	19290	19300	19290	4
611	20241219	110100	156317170	19290	19290	19290	19290	0
612	20241219	110000	156317170	19290	19330	19330	19290	5
613	20241219	105900	156220680	19340	19340	19340	19340	0
614	20241219	105800	156220680	19340	19340	19340	19340	0
615	20241219	105700	156220680	19340	19340	19340	19340	0
616	20241219	105600	156220680	19340	19340	19340	19340	0
617	20241219	105500	156220680	19340	19340	19340	19340	0
618	20241219	105400	156220680	19340	19340	19340	19340	0
619	20241219	105300	156220680	19340	19340	19340	19340	0
620	20241219	105200	156220680	19340	19340	19340	19340	116
621	20241219	105100	153977240	19340	19230	19340	19210	939
622	20241219	105000	135932080	19230	19340	19340	19230	13
623	20241219	104900	135681760	19340	19310	19340	19310	52
624	20241219	104800	134676930	19200	19320	19320	19200	8
625	20241219	104700	134522820	19210	19210	19210	19210	1
626	20241219	104600	134503610	19210	19210	19210	19210	1
627	20241219	104500	134484400	19190	19190	19190	19190	0
628	20241219	104400	134484400	19190	19190	19290	19190	142
629	20241219	104300	131754520	19190	19190	19190	19190	6
630	20241219	104200	131639380	19180	19180	19180	19180	0
631	20241219	104100	131639380	19180	19180	19180	19180	0
632	20241219	104000	131639380	19180	19180	19180	19180	10
633	20241219	103900	131447580	19270	19270	19270	19270	0
634	20241219	103800	131447580	19270	19270	19270	19270	18
635	20241219	103700	131100720	19200	19200	19200	19200	0
636	20241219	103600	131100720	19200	19250	19250	19200	15
637	20241219	103500	130812070	19180	19180	19180	19180	9
638	20241219	103400	130639450	19180	19180	19180	19180	1
639	20241219	103300	130620270	19170	19170	19170	19170	0
640	20241219	103200	130620270	19170	19170	19170	19170	0
641	20241219	103100	130620270	19170	19270	19280	19170	24
642	20241219	103000	130158780	19290	19270	19290	19270	185
643	20241219	102900	126593810	19270	19290	19290	19270	355
644	20241219	102800	119746380	19290	19290	19290	19290	119
645	20241219	102700	117450870	19290	19290	19290	19290	2
646	20241219	102600	117412290	19290	19290	19290	19290	24
647	20241219	102500	116949330	19290	19290	19290	19290	1
648	20241219	102400	116930040	19290	19290	19290	19290	0
649	20241219	102300	116930040	19290	19290	19290	19290	0
650	20241219	102200	116930040	19290	19280	19370	19280	125
651	20241219	102100	114517550	19280	19270	19280	19270	406
652	20241219	102000	106693010	19270	19270	19270	19270	1
653	20241219	101900	106673740	19270	19270	19270	19270	18
654	20241219	101800	106326880	19160	19160	19160	19160	0
655	20241219	101700	106326880	19160	19160	19160	19160	95
656	20241219	101600	104506680	19160	19270	19270	19160	95
657	20241219	101500	102676580	19270	19270	19270	19270	0
658	20241219	101400	102676580	19270	19270	19270	19270	9
659	20241219	101300	102503150	19160	19160	19160	19160	0
660	20241219	101200	102503150	19160	19210	19270	19160	14
661	20241219	101100	102233540	19160	19160	19160	19160	10
662	20241219	101000	102041940	19160	19160	19160	19160	0
663	20241219	100900	102041940	19160	19280	19280	19160	12
664	20241219	100800	101810700	19280	19170	19280	19160	34
665	20241219	100700	101158600	19170	19170	19170	19170	0
666	20241219	100600	101158600	19170	19170	19170	19170	0
667	20241219	100500	101158600	19170	19260	19260	19170	55
668	20241219	100400	100099570	19130	19250	19250	19130	48
669	20241219	100300	99175690	19080	19180	19200	19080	114
670	20241219	100200	96987760	19180	19160	19180	19060	19
671	20241219	100100	96623800	19060	19060	19060	19060	5
672	20241219	100000	96528500	19060	19060	19060	19060	36
673	20241219	095900	95842340	19050	19050	19050	19050	0
674	20241219	095800	95842340	19050	19170	19170	19050	6
675	20241219	095700	95727440	19040	19110	19110	19040	60
676	20241219	095600	94582900	19100	19100	19100	19100	0
677	20241219	095500	94582900	19100	19110	19110	19100	23
678	20241219	095400	94143390	19110	19110	19110	19110	1
679	20241219	095300	94124280	19110	19170	19170	19110	5
680	20241219	095200	94028550	19100	19100	19100	19100	0
681	20241219	095100	94028550	19100	19090	19100	19090	24
682	20241219	095000	93570160	19090	19080	19090	19010	61
683	20241219	094900	92406520	19080	19080	19080	19080	3
684	20241219	094800	92349280	19090	19090	19090	19090	1
685	20241219	094700	92330190	18980	19090	19090	18980	13
686	20241219	094600	92083120	19090	19090	19090	19090	4
687	20241219	094500	92006760	18930	18930	18930	18930	0
688	20241219	094400	92006760	18930	19010	19010	18930	112
689	20241219	094300	89877880	18910	19010	19010	18910	5
690	20241219	094200	89783130	18910	18910	18910	18910	4
691	20241219	094100	89707490	19000	19000	19000	19000	34
692	20241219	094000	89061490	19000	18900	19000	18900	20
693	20241219	093900	88681590	18950	18950	18950	18950	19
694	20241219	093800	88321540	18860	18880	18880	18860	40
695	20241219	093700	87566800	18890	18880	18890	18880	51
696	20241219	093600	86603730	19000	19000	19000	19000	15
697	20241219	093500	86318730	19010	18990	19010	18990	4
698	20241219	093400	86242710	19010	19010	19010	19010	0
699	20241219	093300	86242710	19010	18860	19010	18860	11
700	20241219	093200	86034030	18850	18900	18900	18820	163
701	20241219	093100	82956710	18900	18980	18980	18900	617
702	20241219	093000	71248980	18990	19010	19010	18980	36
703	20241219	092900	70565040	19010	19080	19080	19010	4
704	20241219	092800	70488860	19080	19000	19080	19000	54
705	20241219	092700	69458780	19000	18990	19000	18990	54
706	20241219	092600	68433310	18980	18980	18980	18980	2
707	20241219	092500	68395350	18980	18980	18980	18980	120
708	20241219	092400	66117750	18980	18990	18990	18980	13
709	20241219	092300	65870890	18980	18980	18980	18980	45
710	20241219	092200	65016790	18980	18980	18980	18980	4
711	20241219	092100	64940870	18980	18980	18980	18980	3
712	20241219	092000	64883930	18990	18980	18990	18980	137
713	20241219	091900	62283640	18980	18990	18990	18980	96
714	20241219	091800	60461330	18990	18990	18990	18990	0
715	20241219	091700	60461330	18990	18990	18990	18990	7
716	20241219	091600	60328400	18990	18980	19020	18980	289
717	20241219	091500	54838570	18980	18910	18990	18910	514
718	20241219	091400	45082890	18910	18910	18910	18910	4
719	20241219	091300	45007250	18980	18900	18980	18900	4
720	20241219	091200	44931490	18880	18880	18880	18880	25
721	20241219	091100	44459490	18980	18970	18980	18970	522
722	20241219	091000	34556940	18970	18790	18970	18790	54
723	20241219	090900	33541560	18840	18840	18840	18840	0
724	20241219	090800	33541560	18840	19000	19000	18840	52
725	20241219	090700	32561720	18840	19040	19040	18750	132
726	20241219	090600	30080900	18820	18820	18820	18820	6
727	20241219	090500	29967980	18800	18890	19180	18800	483
728	20241219	090400	20863990	19240	18890	19240	18890	97
729	20241219	090300	19028510	18890	18890	18890	18890	134
730	20241219	090200	16497250	18880	18730	18880	18710	219
731	20241219	090100	12393610	18730	19330	19330	18730	129
732	20241219	090000	9957110	19370	18730	19380	18730	530