KissMeData/102940/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201400	374358110	19370	19370	19370	19370	349
3	20241210	201300	374358110	19370	19370	19370	19370	0
4	20241210	201200	374358110	19370	19370	19370	19370	0
5	20241210	201100	374358110	19370	19370	19370	19370	0
6	20241210	201000	374358110	19370	19370	19370	19370	0
7	20241210	200900	374358110	19370	19370	19370	19370	0
8	20241210	200800	374358110	19370	19370	19370	19370	0
9	20241210	200700	374358110	19370	19370	19370	19370	0
10	20241210	200600	374358110	19370	19370	19370	19370	0
11	20241210	200500	374358110	19370	19370	19370	19370	0
12	20241210	200400	374358110	19370	19370	19370	19370	0
13	20241210	200300	374358110	19370	19370	19370	19370	0
14	20241210	200200	374358110	19370	19370	19370	19370	0
15	20241210	200100	374358110	19370	19370	19370	19370	0
16	20241210	200000	374358110	19370	19370	19370	19370	0
17	20241210	195900	374358110	19370	19370	19370	19370	0
18	20241210	195800	374358110	19370	19370	19370	19370	0
19	20241210	195700	374358110	19370	19370	19370	19370	0
20	20241210	195600	374358110	19370	19370	19370	19370	0
21	20241210	195500	374358110	19370	19370	19370	19370	0
22	20241210	195400	374358110	19370	19370	19370	19370	0
23	20241210	195300	374358110	19370	19370	19370	19370	0
24	20241210	195200	374358110	19370	19370	19370	19370	0
25	20241210	195100	374358110	19370	19370	19370	19370	0
26	20241210	195000	374358110	19370	19370	19370	19370	0
27	20241210	194900	374358110	19370	19370	19370	19370	0
28	20241210	194800	374358110	19370	19370	19370	19370	0
29	20241210	194700	374358110	19370	19370	19370	19370	0
30	20241210	194600	374358110	19370	19370	19370	19370	0
31	20241210	194500	374358110	19370	19370	19370	19370	0
32	20241210	194400	374358110	19370	19370	19370	19370	349
33	20241210	194300	374358110	19370	19370	19370	19370	0
34	20241210	194200	374358110	19370	19370	19370	19370	0
35	20241210	194100	374358110	19370	19370	19370	19370	0
36	20241210	194000	374358110	19370	19370	19370	19370	0
37	20241210	193900	374358110	19370	19370	19370	19370	0
38	20241210	193800	374358110	19370	19370	19370	19370	0
39	20241210	193700	374358110	19370	19370	19370	19370	0
40	20241210	193600	374358110	19370	19370	19370	19370	0
41	20241210	193500	374358110	19370	19370	19370	19370	0
42	20241210	193400	374358110	19370	19370	19370	19370	0
43	20241210	193300	374358110	19370	19370	19370	19370	0
44	20241210	193200	374358110	19370	19370	19370	19370	0
45	20241210	193100	374358110	19370	19370	19370	19370	0
46	20241210	193000	374358110	19370	19370	19370	19370	0
47	20241210	192900	374358110	19370	19370	19370	19370	0
48	20241210	192800	374358110	19370	19370	19370	19370	0
49	20241210	192700	374358110	19370	19370	19370	19370	0
50	20241210	192600	374358110	19370	19370	19370	19370	0
51	20241210	192500	374358110	19370	19370	19370	19370	0
52	20241210	192400	374358110	19370	19370	19370	19370	0
53	20241210	192300	374358110	19370	19370	19370	19370	0
54	20241210	192200	374358110	19370	19370	19370	19370	0
55	20241210	192100	374358110	19370	19370	19370	19370	0
56	20241210	192000	374358110	19370	19370	19370	19370	0
57	20241210	191900	374358110	19370	19370	19370	19370	0
58	20241210	191800	374358110	19370	19370	19370	19370	0
59	20241210	191700	374358110	19370	19370	19370	19370	0
60	20241210	191600	374358110	19370	19370	19370	19370	0
61	20241210	191500	374358110	19370	19370	19370	19370	0
62	20241210	191400	374358110	19370	19370	19370	19370	349
63	20241210	191300	374358110	19370	19370	19370	19370	0
64	20241210	191200	374358110	19370	19370	19370	19370	0
65	20241210	191100	374358110	19370	19370	19370	19370	0
66	20241210	191000	374358110	19370	19370	19370	19370	0
67	20241210	190900	374358110	19370	19370	19370	19370	0
68	20241210	190800	374358110	19370	19370	19370	19370	0
69	20241210	190700	374358110	19370	19370	19370	19370	0
70	20241210	190600	374358110	19370	19370	19370	19370	0
71	20241210	190500	374358110	19370	19370	19370	19370	0
72	20241210	190400	374358110	19370	19370	19370	19370	0
73	20241210	190300	374358110	19370	19370	19370	19370	0
74	20241210	190200	374358110	19370	19370	19370	19370	0
75	20241210	190100	374358110	19370	19370	19370	19370	0
76	20241210	190000	374358110	19370	19370	19370	19370	0
77	20241210	185900	374358110	19370	19370	19370	19370	0
78	20241210	185800	374358110	19370	19370	19370	19370	0
79	20241210	185700	374358110	19370	19370	19370	19370	0
80	20241210	185600	374358110	19370	19370	19370	19370	0
81	20241210	185500	374358110	19370	19370	19370	19370	0
82	20241210	185400	374358110	19370	19370	19370	19370	0
83	20241210	185300	374358110	19370	19370	19370	19370	0
84	20241210	185200	374358110	19370	19370	19370	19370	0
85	20241210	185100	374358110	19370	19370	19370	19370	0
86	20241210	185000	374358110	19370	19370	19370	19370	0
87	20241210	184900	374358110	19370	19370	19370	19370	0
88	20241210	184800	374358110	19370	19370	19370	19370	0
89	20241210	184700	374358110	19370	19370	19370	19370	0
90	20241210	184600	374358110	19370	19370	19370	19370	0
91	20241210	184500	374358110	19370	19370	19370	19370	0
92	20241210	184400	374358110	19370	19370	19370	19370	349
93	20241210	184300	374358110	19370	19370	19370	19370	0
94	20241210	184200	374358110	19370	19370	19370	19370	0
95	20241210	184100	374358110	19370	19370	19370	19370	0
96	20241210	184000	374358110	19370	19370	19370	19370	0
97	20241210	183900	374358110	19370	19370	19370	19370	0
98	20241210	183800	374358110	19370	19370	19370	19370	0
99	20241210	183700	374358110	19370	19370	19370	19370	0
100	20241210	183600	374358110	19370	19370	19370	19370	0
101	20241210	183500	374358110	19370	19370	19370	19370	0
102	20241210	183400	374358110	19370	19370	19370	19370	0
103	20241210	183300	374358110	19370	19370	19370	19370	0
104	20241210	183200	374358110	19370	19370	19370	19370	0
105	20241210	183100	374358110	19370	19370	19370	19370	0
106	20241210	183000	374358110	19370	19370	19370	19370	0
107	20241210	182900	374358110	19370	19370	19370	19370	0
108	20241210	182800	374358110	19370	19370	19370	19370	0
109	20241210	182700	374358110	19370	19370	19370	19370	0
110	20241210	182600	374358110	19370	19370	19370	19370	0
111	20241210	182500	374358110	19370	19370	19370	19370	0
112	20241210	182400	374358110	19370	19370	19370	19370	0
113	20241210	182300	374358110	19370	19370	19370	19370	0
114	20241210	182200	374358110	19370	19370	19370	19370	0
115	20241210	182100	374358110	19370	19370	19370	19370	0
116	20241210	182000	374358110	19370	19370	19370	19370	0
117	20241210	181900	374358110	19370	19370	19370	19370	0
118	20241210	181800	374358110	19370	19370	19370	19370	0
119	20241210	181700	374358110	19370	19370	19370	19370	0
120	20241210	181600	374358110	19370	19370	19370	19370	0
121	20241210	181500	374358110	19370	19370	19370	19370	0
122	20241210	181400	374358110	19370	19370	19370	19370	349
123	20241210	181300	374358110	19370	19370	19370	19370	0
124	20241210	181200	374358110	19370	19370	19370	19370	0
125	20241210	181100	374358110	19370	19370	19370	19370	0
126	20241210	181000	374358110	19370	19370	19370	19370	0
127	20241210	180900	374358110	19370	19370	19370	19370	0
128	20241210	180800	374358110	19370	19370	19370	19370	0
129	20241210	180700	374358110	19370	19370	19370	19370	0
130	20241210	180600	374358110	19370	19370	19370	19370	0
131	20241210	180500	374358110	19370	19370	19370	19370	0
132	20241210	180400	374358110	19370	19370	19370	19370	0
133	20241210	180300	374358110	19370	19370	19370	19370	0
134	20241210	180200	374358110	19370	19370	19370	19370	0
135	20241210	180100	374358110	19370	19370	19370	19370	0
136	20241210	180000	374358110	19370	19370	19370	19370	0
137	20241210	175900	374358110	19370	19370	19370	19370	0
138	20241210	175800	374358110	19370	19370	19370	19370	0
139	20241210	175700	374358110	19370	19370	19370	19370	0
140	20241210	175600	374358110	19370	19370	19370	19370	0
141	20241210	175500	374358110	19370	19370	19370	19370	0
142	20241210	175400	374358110	19370	19370	19370	19370	0
143	20241210	175300	374358110	19370	19370	19370	19370	0
144	20241210	175200	374358110	19370	19370	19370	19370	0
145	20241210	175100	374358110	19370	19370	19370	19370	0
146	20241210	175000	374358110	19370	19370	19370	19370	0
147	20241210	174900	374358110	19370	19370	19370	19370	0
148	20241210	174800	374358110	19370	19370	19370	19370	0
149	20241210	174700	374358110	19370	19370	19370	19370	0
150	20241210	174600	374358110	19370	19370	19370	19370	0
151	20241210	174500	374358110	19370	19370	19370	19370	0
152	20241210	174400	374358110	19370	19370	19370	19370	349
153	20241210	174300	374358110	19370	19370	19370	19370	0
154	20241210	174200	374358110	19370	19370	19370	19370	0
155	20241210	174100	374358110	19370	19370	19370	19370	0
156	20241210	174000	374358110	19370	19370	19370	19370	0
157	20241210	173900	374358110	19370	19370	19370	19370	0
158	20241210	173800	374358110	19370	19370	19370	19370	0
159	20241210	173700	374358110	19370	19370	19370	19370	0
160	20241210	173600	374358110	19370	19370	19370	19370	0
161	20241210	173500	374358110	19370	19370	19370	19370	0
162	20241210	173400	374358110	19370	19370	19370	19370	0
163	20241210	173300	374358110	19370	19370	19370	19370	0
164	20241210	173200	374358110	19370	19370	19370	19370	0
165	20241210	173100	374358110	19370	19370	19370	19370	0
166	20241210	173000	374358110	19370	19370	19370	19370	0
167	20241210	172900	374358110	19370	19370	19370	19370	0
168	20241210	172800	374358110	19370	19370	19370	19370	0
169	20241210	172700	374358110	19370	19370	19370	19370	0
170	20241210	172600	374358110	19370	19370	19370	19370	0
171	20241210	172500	374358110	19370	19370	19370	19370	0
172	20241210	172400	374358110	19370	19370	19370	19370	0
173	20241210	172300	374358110	19370	19370	19370	19370	0
174	20241210	172200	374358110	19370	19370	19370	19370	0
175	20241210	172100	374358110	19370	19370	19370	19370	0
176	20241210	172000	374358110	19370	19370	19370	19370	0
177	20241210	171900	374358110	19370	19370	19370	19370	0
178	20241210	171800	374358110	19370	19370	19370	19370	0
179	20241210	171700	374358110	19370	19370	19370	19370	0
180	20241210	171600	374358110	19370	19370	19370	19370	0
181	20241210	171500	374358110	19370	19370	19370	19370	0
182	20241210	171400	374358110	19370	19370	19370	19370	349
183	20241210	171300	374358110	19370	19370	19370	19370	0
184	20241210	171200	374358110	19370	19370	19370	19370	0
185	20241210	171100	374358110	19370	19370	19370	19370	0
186	20241210	171000	374358110	19370	19370	19370	19370	0
187	20241210	170900	374358110	19370	19370	19370	19370	0
188	20241210	170800	374358110	19370	19370	19370	19370	0
189	20241210	170700	374358110	19370	19370	19370	19370	0
190	20241210	170600	374358110	19370	19370	19370	19370	0
191	20241210	170500	374358110	19370	19370	19370	19370	0
192	20241210	170400	374358110	19370	19370	19370	19370	0
193	20241210	170300	374358110	19370	19370	19370	19370	0
194	20241210	170200	374358110	19370	19370	19370	19370	0
195	20241210	170100	374358110	19370	19370	19370	19370	0
196	20241210	170000	374358110	19370	19370	19370	19370	0
197	20241210	165900	374358110	19370	19370	19370	19370	0
198	20241210	165800	374358110	19370	19370	19370	19370	0
199	20241210	165700	374358110	19370	19370	19370	19370	0
200	20241210	165600	374358110	19370	19370	19370	19370	0
201	20241210	165500	374358110	19370	19370	19370	19370	0
202	20241210	165400	374358110	19370	19370	19370	19370	0
203	20241210	165300	374358110	19370	19370	19370	19370	0
204	20241210	165200	374358110	19370	19370	19370	19370	0
205	20241210	165100	374358110	19370	19370	19370	19370	0
206	20241210	165000	374358110	19370	19370	19370	19370	0
207	20241210	164900	374358110	19370	19370	19370	19370	0
208	20241210	164800	374358110	19370	19370	19370	19370	0
209	20241210	164700	374358110	19370	19370	19370	19370	0
210	20241210	164600	374358110	19370	19370	19370	19370	0
211	20241210	164500	374358110	19370	19370	19370	19370	0
212	20241210	164400	374358110	19370	19370	19370	19370	349
213	20241210	164300	374358110	19370	19370	19370	19370	0
214	20241210	164200	374358110	19370	19370	19370	19370	0
215	20241210	164100	374358110	19370	19370	19370	19370	0
216	20241210	164000	374358110	19370	19370	19370	19370	0
217	20241210	163900	374358110	19370	19370	19370	19370	0
218	20241210	163800	374358110	19370	19370	19370	19370	0
219	20241210	163700	374358110	19370	19370	19370	19370	0
220	20241210	163600	374358110	19370	19370	19370	19370	0
221	20241210	163500	374358110	19370	19370	19370	19370	0
222	20241210	163400	374358110	19370	19370	19370	19370	0
223	20241210	163300	374358110	19370	19370	19370	19370	0
224	20241210	163200	374358110	19370	19370	19370	19370	0
225	20241210	163100	374358110	19370	19370	19370	19370	0
226	20241210	163000	374358110	19370	19370	19370	19370	0
227	20241210	162900	374358110	19370	19370	19370	19370	0
228	20241210	162800	374358110	19370	19370	19370	19370	0
229	20241210	162700	374358110	19370	19370	19370	19370	0
230	20241210	162600	374358110	19370	19370	19370	19370	0
231	20241210	162500	374358110	19370	19370	19370	19370	0
232	20241210	162400	374358110	19370	19370	19370	19370	0
233	20241210	162300	374358110	19370	19370	19370	19370	0
234	20241210	162200	374358110	19370	19370	19370	19370	0
235	20241210	162100	374358110	19370	19370	19370	19370	0
236	20241210	162000	374358110	19370	19370	19370	19370	0
237	20241210	161900	374358110	19370	19370	19370	19370	0
238	20241210	161800	374358110	19370	19370	19370	19370	0
239	20241210	161700	374358110	19370	19370	19370	19370	0
240	20241210	161600	374358110	19370	19370	19370	19370	0
241	20241210	161500	374358110	19370	19370	19370	19370	0
242	20241210	161400	374358110	19370	19370	19370	19370	349
243	20241210	161300	374358110	19370	19370	19370	19370	0
244	20241210	161200	374358110	19370	19370	19370	19370	0
245	20241210	161100	374358110	19370	19370	19370	19370	0
246	20241210	161000	374358110	19370	19370	19370	19370	0
247	20241210	160900	374358110	19370	19370	19370	19370	0
248	20241210	160800	374358110	19370	19370	19370	19370	0
249	20241210	160700	374358110	19370	19370	19370	19370	0
250	20241210	160600	374358110	19370	19370	19370	19370	0
251	20241210	160500	374358110	19370	19370	19370	19370	0
252	20241210	160400	374358110	19370	19370	19370	19370	0
253	20241210	160300	374358110	19370	19370	19370	19370	0
254	20241210	160200	374358110	19370	19370	19370	19370	0
255	20241210	160100	374358110	19370	19370	19370	19370	0
256	20241210	160000	374358110	19370	19370	19370	19370	0
257	20241210	155900	374358110	19370	19370	19370	19370	0
258	20241210	155800	374358110	19370	19370	19370	19370	0
259	20241210	155700	374358110	19370	19370	19370	19370	0
260	20241210	155600	374358110	19370	19370	19370	19370	0
261	20241210	155500	374358110	19370	19370	19370	19370	0
262	20241210	155400	374358110	19370	19370	19370	19370	0
263	20241210	155300	374358110	19370	19370	19370	19370	0
264	20241210	155200	374358110	19370	19370	19370	19370	0
265	20241210	155100	374358110	19370	19370	19370	19370	0
266	20241210	155000	374358110	19370	19370	19370	19370	0
267	20241210	154900	374358110	19370	19370	19370	19370	0
268	20241210	154800	374358110	19370	19370	19370	19370	0
269	20241210	154700	374358110	19370	19370	19370	19370	0
270	20241210	154600	374358110	19370	19370	19370	19370	0
271	20241210	154500	374358110	19370	19370	19370	19370	0
272	20241210	154400	374358110	19370	19370	19370	19370	349
273	20241210	154300	374358110	19370	19370	19370	19370	0
274	20241210	154200	374358110	19370	19370	19370	19370	0
275	20241210	154100	374358110	19370	19370	19370	19370	0
276	20241210	154000	374358110	19370	19370	19370	19370	0
277	20241210	153900	374358110	19370	19370	19370	19370	0
278	20241210	153800	374358110	19370	19370	19370	19370	0
279	20241210	153700	374358110	19370	19370	19370	19370	0
280	20241210	153600	374358110	19370	19370	19370	19370	0
281	20241210	153500	374358110	19370	19370	19370	19370	0
282	20241210	153400	374358110	19370	19370	19370	19370	0
283	20241210	153300	374358110	19370	19370	19370	19370	0
284	20241210	153200	374358110	19370	19370	19370	19370	0
285	20241210	153100	374358110	19370	19370	19370	19370	0
286	20241210	153000	374358110	19370	19370	19370	19370	349
287	20241210	152900	367597980	19390	19390	19390	19390	0
288	20241210	152800	367597980	19390	19390	19390	19390	0
289	20241210	152700	367597980	19390	19390	19390	19390	0
290	20241210	152600	367597980	19390	19390	19390	19390	0
291	20241210	152500	367597980	19390	19390	19390	19390	0
292	20241210	152400	367597980	19390	19390	19390	19390	0
293	20241210	152300	367597980	19390	19390	19390	19390	0
294	20241210	152200	367597980	19390	19390	19390	19390	0
295	20241210	152100	367597980	19390	19390	19390	19390	0
296	20241210	152000	367597980	19390	19390	19390	19390	0
297	20241210	151900	367597980	19390	19230	19390	19150	210
298	20241210	151800	363569910	19560	19560	19560	19560	51
299	20241210	151700	362572350	19600	19600	19600	19600	17
300	20241210	151600	362239150	19640	19640	19640	19640	2
301	20241210	151500	362199870	19690	19490	19730	19220	25
302	20241210	151400	361710280	19200	19210	19750	19190	478
303	20241210	151300	352499480	19150	19210	19300	19150	13
304	20241210	151200	352249480	19210	19200	19210	19200	92
305	20241210	151100	350482960	19200	19190	19200	19190	33
306	20241210	151000	349849490	19150	19150	19150	19150	0
307	20241210	150900	349849490	19150	19150	19150	19150	0
308	20241210	150800	349849490	19150	19150	19150	19150	0
309	20241210	150700	349849490	19150	19150	19150	19150	46
310	20241210	150600	348968590	19150	19150	19150	19150	0
311	20241210	150500	348968590	19150	19170	19170	19150	211
312	20241210	150400	344927390	19160	19160	19160	19160	0
313	20241210	150300	344927390	19160	19160	19160	19160	1
314	20241210	150200	344908230	19160	19160	19160	19160	29
315	20241210	150100	344352590	19160	19180	19180	19160	121
316	20241210	150000	342032290	19190	19190	19190	19190	16
317	20241210	145900	341725250	19190	19180	19190	19180	34
318	20241210	145800	341073120	19180	19180	19180	19180	16
319	20241210	145700	340766240	19180	19180	19180	19180	50
320	20241210	145600	339807240	19180	19170	19180	19170	29
321	20241210	145500	339251250	19170	19150	19170	19150	15
322	20241210	145400	338963980	19150	19150	19150	19150	1
323	20241210	145300	338944830	19110	19110	19110	19110	0
324	20241210	145200	338944830	19110	19110	19110	19110	3
325	20241210	145100	338887500	19110	19090	19110	19090	28
326	20241210	145000	338352940	19090	19090	19090	19090	1
327	20241210	144900	338333850	19030	19030	19030	19030	20
328	20241210	144800	337953250	19090	19090	19090	19090	0
329	20241210	144700	337953250	19090	19090	19090	19090	1
330	20241210	144600	337934160	19010	19010	19090	19010	57
331	20241210	144500	336849390	19090	19090	19090	19090	6
332	20241210	144400	336734850	19090	19040	19090	19040	365
333	20241210	144300	329781710	19050	19050	19050	19050	0
334	20241210	144200	329781710	19050	19050	19050	19050	0
335	20241210	144100	329781710	19050	19020	19050	19020	82
336	20241210	144000	328222040	19050	19030	19050	19010	155
337	20241210	143900	325273350	19030	19030	19030	19030	5
338	20241210	143800	325178200	19030	19000	19030	19000	3
339	20241210	143700	325121160	19000	19000	19000	19000	1
340	20241210	143600	325102160	19000	19000	19000	19000	2
341	20241210	143500	325064160	19010	19010	19010	19010	1
342	20241210	143400	325045150	19000	19020	19050	19000	840
343	20241210	143300	309044430	19000	19000	19000	19000	0
344	20241210	143200	309044430	19000	19000	19000	19000	7
345	20241210	143100	308911430	19000	19000	19000	19000	0
346	20241210	143000	308911430	19000	19000	19000	19000	0
347	20241210	142900	308911430	19000	19000	19000	18930	198
348	20241210	142800	305150270	19000	18990	19000	18990	25
349	20241210	142700	304675300	18960	18960	18960	18960	0
350	20241210	142600	304675300	18960	18960	18960	18960	0
351	20241210	142500	304675300	18960	18960	18960	18960	0
352	20241210	142400	304675300	18960	18960	18960	18960	0
353	20241210	142300	304675300	18960	18960	18960	18960	220
354	20241210	142200	300504100	18960	18960	18960	18960	0
355	20241210	142100	300504100	18960	18960	18960	18960	0
356	20241210	142000	300504100	18960	18960	18960	18960	3
357	20241210	141900	300447220	18960	18960	18960	18960	0
358	20241210	141800	300447220	18960	18960	18960	18960	15
359	20241210	141700	300162820	18960	18960	18960	18960	55
360	20241210	141600	299120020	18960	18960	18960	18960	0
361	20241210	141500	299120020	18960	18960	18960	18960	0
362	20241210	141400	299120020	18960	18960	18960	18960	0
363	20241210	141300	299120020	18960	18960	18960	18960	35
364	20241210	141200	298456420	18950	18950	18950	18950	20
365	20241210	141100	298077420	18960	18920	18960	18920	11
366	20241210	141000	297869220	18960	18960	18960	18960	0
367	20241210	140900	297869220	18960	18970	18970	18960	10
368	20241210	140800	297679610	19000	18990	19000	18990	247
369	20241210	140700	292987600	18990	18990	18990	18990	2
370	20241210	140600	292949620	18980	18970	18980	18970	8
371	20241210	140500	292797850	18970	18970	18970	18970	1
372	20241210	140400	292778880	18970	18970	18970	18970	8
373	20241210	140300	292627120	18960	18960	18960	18960	48
374	20241210	140200	291717040	18960	18960	18960	18960	100
375	20241210	140100	289821040	18970	18970	18970	18970	51
376	20241210	140000	288853570	18970	18970	18970	18970	1
377	20241210	135900	288834600	18890	18890	18890	18890	0
378	20241210	135800	288834600	18890	18890	18890	18890	23
379	20241210	135700	288400130	18890	18890	18890	18890	0
380	20241210	135600	288400130	18890	18890	18890	18890	0
381	20241210	135500	288400130	18890	18890	18890	18890	0
382	20241210	135400	288400130	18890	18890	18890	18890	0
383	20241210	135300	288400130	18890	18890	18890	18890	0
384	20241210	135200	288400130	18890	18870	18890	18870	3
385	20241210	135100	288343500	18830	18830	18830	18830	0
386	20241210	135000	288343500	18830	18830	18830	18830	3
387	20241210	134900	288287010	18890	18890	18890	18890	0
388	20241210	134800	288287010	18890	18890	18890	18890	0
389	20241210	134700	288287010	18890	18890	18890	18890	0
390	20241210	134600	288287010	18890	18890	18890	18890	0
391	20241210	134500	288287010	18890	18890	18890	18890	0
392	20241210	134400	288287010	18890	18890	18890	18890	2
393	20241210	134300	288249230	18890	18890	18890	18890	0
394	20241210	134200	288249230	18890	18890	18890	18890	0
395	20241210	134100	288249230	18890	18890	18890	18890	1
396	20241210	134000	288230340	18890	18890	18890	18890	0
397	20241210	133900	288230340	18890	18890	18890	18890	0
398	20241210	133800	288230340	18890	18870	18890	18870	10
399	20241210	133700	288041530	18870	18870	18870	18870	0
400	20241210	133600	288041530	18870	18870	18870	18870	0
401	20241210	133500	288041530	18870	18870	18870	18870	0
402	20241210	133400	288041530	18870	18870	18870	18870	0
403	20241210	133300	288041530	18870	18870	18870	18870	0
404	20241210	133200	288041530	18870	18870	18870	18870	0
405	20241210	133100	288041530	18870	18870	18870	18870	0
406	20241210	133000	288041530	18870	18870	18870	18870	0
407	20241210	132900	288041530	18870	18870	18870	18870	0
408	20241210	132800	288041530	18870	18830	18870	18830	2
409	20241210	132700	288003830	18830	18830	18830	18830	161
410	20241210	132600	284972200	18810	18820	18820	18810	517
411	20241210	132500	275242480	18820	18820	18820	18820	0
412	20241210	132400	275242480	18820	18820	18820	18820	100
413	20241210	132300	273360480	18850	18850	18850	18850	0
414	20241210	132200	273360480	18850	18850	18850	18850	0
415	20241210	132100	273360480	18850	18850	18850	18850	0
416	20241210	132000	273360480	18850	18850	18850	18850	0
417	20241210	131900	273360480	18850	18850	18850	18850	0
418	20241210	131800	273360480	18850	18850	18850	18850	0
419	20241210	131700	273360480	18850	18850	18850	18850	3
420	20241210	131600	273303930	18850	18850	18850	18850	0
421	20241210	131500	273303930	18850	18850	18850	18850	0
422	20241210	131400	273303930	18850	18850	18850	18850	17
423	20241210	131300	272983480	18860	18860	18860	18860	0
424	20241210	131200	272983480	18860	18860	18860	18860	0
425	20241210	131100	272983480	18860	18860	18860	18860	0
426	20241210	131000	272983480	18860	18860	18860	18860	3
427	20241210	130900	272926900	18860	18880	18880	18860	173
428	20241210	130800	269663860	18900	18900	18900	18900	0
429	20241210	130700	269663860	18900	18900	18900	18900	0
430	20241210	130600	269663860	18900	18900	18900	18900	0
431	20241210	130500	269663860	18900	18900	18900	18900	0
432	20241210	130400	269663860	18900	18900	18900	18900	0
433	20241210	130300	269663860	18900	18900	18900	18900	0
434	20241210	130200	269663860	18900	18900	18900	18900	0
435	20241210	130100	269663860	18900	18910	18910	18900	12
436	20241210	130000	269437050	18900	18900	18900	18900	13
437	20241210	125900	269191350	18890	18890	18890	18890	213
438	20241210	125800	265167780	18950	18910	18950	18910	19
439	20241210	125700	264808450	18980	18970	18980	18970	51
440	20241210	125600	263840970	18980	18950	18990	18950	264
441	20241210	125500	258831650	18950	18950	18950	18950	0
442	20241210	125400	258831650	18950	18950	18950	18950	0
443	20241210	125300	258831650	18950	18950	18950	18950	0
444	20241210	125200	258831650	18950	18950	18950	18950	0
445	20241210	125100	258831650	18950	18950	18950	18950	1
446	20241210	125000	258812700	18890	18890	18890	18890	0
447	20241210	124900	258812700	18890	18890	18890	18890	0
448	20241210	124800	258812700	18890	18890	18890	18890	0
449	20241210	124700	258812700	18890	18890	18890	18890	77
450	20241210	124600	257358170	18890	18890	18890	18890	1
451	20241210	124500	257339280	18800	18800	18800	18800	0
452	20241210	124400	257339280	18800	18800	18800	18800	0
453	20241210	124300	257339280	18800	18800	18800	18800	0
454	20241210	124200	257339280	18800	18800	18800	18800	0
455	20241210	124100	257339280	18800	18850	18850	18800	399
456	20241210	124000	249832410	18950	18950	18950	18950	0
457	20241210	123900	249832410	18950	18950	18950	18950	0
458	20241210	123800	249832410	18950	18950	18950	18950	0
459	20241210	123700	249832410	18950	18950	18950	18950	0
460	20241210	123600	249832410	18950	18950	18950	18950	0
461	20241210	123500	249832410	18950	18950	18950	18950	12
462	20241210	123400	249605010	18980	18980	18980	18980	1
463	20241210	123300	249586030	18860	18860	18860	18860	0
464	20241210	123200	249586030	18860	18910	18910	18860	518
465	20241210	123100	239796500	18910	18910	18910	18910	0
466	20241210	123000	239796500	18910	18910	18910	18910	0
467	20241210	122900	239796500	18910	18910	18910	18910	0
468	20241210	122800	239796500	18910	18910	18910	18910	18
469	20241210	122700	239456120	18980	18980	18980	18980	1
470	20241210	122600	239437140	18990	18920	18990	18920	2
471	20241210	122500	239399230	18920	18920	18920	18920	2
472	20241210	122400	239361390	18990	18990	18990	18990	0
473	20241210	122300	239361390	18990	18990	18990	18990	0
474	20241210	122200	239361390	18990	18990	18990	18990	1
475	20241210	122100	239342400	18990	18990	18990	18990	0
476	20241210	122000	239342400	18990	18990	18990	18990	0
477	20241210	121900	239342400	18990	18990	18990	18990	0
478	20241210	121800	239342400	18990	18990	18990	18990	0
479	20241210	121700	239342400	18990	18990	18990	18990	0
480	20241210	121600	239342400	18990	18990	18990	18990	0
481	20241210	121500	239342400	18990	18990	18990	18990	2
482	20241210	121400	239304420	18990	18990	18990	18990	0
483	20241210	121300	239304420	18990	18990	18990	18990	1
484	20241210	121200	239285430	18990	18990	18990	18990	20
485	20241210	121100	238905630	18990	18990	18990	18990	0
486	20241210	121000	238905630	18990	18990	18990	18990	0
487	20241210	120900	238905630	18990	18990	18990	18990	1
488	20241210	120800	238886640	18990	18990	18990	18990	1
489	20241210	120700	238867650	18990	18990	18990	18990	0
490	20241210	120600	238867650	18990	18990	18990	18990	0
491	20241210	120500	238867650	18990	18990	18990	18990	0
492	20241210	120400	238867650	18990	18990	18990	18990	0
493	20241210	120300	238867650	18990	18990	18990	18990	1
494	20241210	120200	238848660	18900	18900	18900	18900	0
495	20241210	120100	238848660	18900	18900	18900	18900	0
496	20241210	120000	238848660	18900	18900	18900	18900	0
497	20241210	115900	238848660	18900	18900	18900	18900	0
498	20241210	115800	238848660	18900	18900	18900	18900	30
499	20241210	115700	238281660	19000	19000	19000	19000	1
500	20241210	115600	238262660	18900	18900	18900	18900	76
501	20241210	115500	236826260	18900	18900	18900	18900	239
502	20241210	115400	232309160	18900	18920	18920	18900	87
503	20241210	115300	230663720	18920	18930	18930	18920	43
504	20241210	115200	229850030	18930	18930	18930	18930	0
505	20241210	115100	229850030	18930	18940	18940	18930	271
506	20241210	115000	224717410	19030	19030	19030	19030	0
507	20241210	114900	224717410	19030	19030	19030	19030	0
508	20241210	114800	224717410	19030	19030	19030	19030	0
509	20241210	114700	224717410	19030	19030	19030	19030	0
510	20241210	114600	224717410	19030	19030	19030	19030	0
511	20241210	114500	224717410	19030	19030	19030	19030	15
512	20241210	114400	224431960	19030	19030	19030	19030	0
513	20241210	114300	224431960	19030	19030	19030	19030	0
514	20241210	114200	224431960	19030	19030	19030	19030	1
515	20241210	114100	224412930	19030	19030	19030	19030	0
516	20241210	114000	224412930	19030	19030	19030	19030	10
517	20241210	113900	224222630	19030	19030	19030	19030	0
518	20241210	113800	224222630	19030	18950	19030	18940	61
519	20241210	113700	223066290	18970	18970	18970	18970	0
520	20241210	113600	223066290	18970	19000	19000	18970	527
521	20241210	113500	213053590	18970	18970	18970	18970	1
522	20241210	113400	213034620	18940	18940	18940	18940	0
523	20241210	113300	213034620	18940	18940	18940	18940	12
524	20241210	113200	212807340	19100	19100	19100	19100	134
525	20241210	113100	210247940	19110	19110	19110	19110	0
526	20241210	113000	210247940	19110	19110	19110	19110	0
527	20241210	112900	210247940	19110	19110	19110	19110	0
528	20241210	112800	210247940	19110	19110	19110	19110	0
529	20241210	112700	210247940	19110	19110	19110	19110	0
530	20241210	112600	210247940	19110	19110	19110	19110	0
531	20241210	112500	210247940	19110	19110	19110	19110	0
532	20241210	112400	210247940	19110	19110	19110	19110	0
533	20241210	112300	210247940	19110	19110	19110	19110	100
534	20241210	112200	208336940	19110	19110	19110	19110	0
535	20241210	112100	208336940	19110	19110	19110	19110	0
536	20241210	112000	208336940	19110	19100	19110	19100	101
537	20241210	111900	206407830	19100	19100	19100	19100	0
538	20241210	111800	206407830	19100	19100	19100	19100	0
539	20241210	111700	206407830	19100	19100	19100	19100	0
540	20241210	111600	206407830	19100	18980	19100	18980	945
541	20241210	111500	188468500	18970	18970	18970	18970	49
542	20241210	111400	187538970	18980	18980	18980	18980	0
543	20241210	111300	187538970	18980	18970	18980	18970	4
544	20241210	111200	187463080	18980	18980	18980	18980	0
545	20241210	111100	187463080	18980	18980	18980	18980	0
546	20241210	111000	187463080	18980	18980	18980	18980	0
547	20241210	110900	187463080	18980	18980	18980	18980	1
548	20241210	110800	187444100	18970	18970	18970	18970	0
549	20241210	110700	187444100	18970	18960	18970	18960	34
550	20241210	110600	186799410	18960	18960	18960	18960	0
551	20241210	110500	186799410	18960	18960	18960	18960	0
552	20241210	110400	186799410	18960	18960	18960	18960	0
553	20241210	110300	186799410	18960	18960	18960	18960	0
554	20241210	110200	186799410	18960	18830	18960	18830	819
555	20241210	110100	171304460	18820	18910	18910	18820	216
556	20241210	110000	167239250	18910	18910	18910	18910	1
557	20241210	105900	167220340	18910	18910	18910	18910	0
558	20241210	105800	167220340	18910	18910	18910	18910	0
559	20241210	105700	167220340	18910	18910	18910	18910	0
560	20241210	105600	167220340	18910	18910	18910	18910	0
561	20241210	105500	167220340	18910	18910	18910	18910	1
562	20241210	105400	167201430	18900	18900	18900	18900	0
563	20241210	105300	167201430	18900	18900	18900	18900	0
564	20241210	105200	167201430	18900	18900	18900	18900	1
565	20241210	105100	167182530	18910	18910	18910	18910	0
566	20241210	105000	167182530	18910	18900	18910	18900	5
567	20241210	104900	167088020	18800	18800	18800	18800	0
568	20241210	104800	167088020	18800	18800	18800	18800	0
569	20241210	104700	167088020	18800	18800	18800	18800	100
570	20241210	104600	165208020	18800	18900	18900	18800	412
571	20241210	104500	157462240	18900	18930	18930	18900	42
572	20241210	104400	156667300	18930	18930	18930	18930	100
573	20241210	104300	154774300	18930	18930	18930	18930	4
574	20241210	104200	154698580	18930	18930	18930	18930	50
575	20241210	104100	153752080	18930	18930	18930	18930	0
576	20241210	104000	153752080	18930	18930	18930	18930	0
577	20241210	103900	153752080	18930	18930	18930	18930	0
578	20241210	103800	153752080	18930	18930	18930	18930	23
579	20241210	103700	153316690	18930	18930	18930	18930	1
580	20241210	103600	153297760	18930	18930	18930	18930	0
581	20241210	103500	153297760	18930	18930	18930	18930	0
582	20241210	103400	153297760	18930	18930	18930	18930	2
583	20241210	103300	153259900	18930	18930	18930	18930	11
584	20241210	103200	153051670	18950	18920	18950	18920	403
585	20241210	103100	145421920	18920	18920	18920	18920	0
586	20241210	103000	145421920	18920	18920	18920	18920	0
587	20241210	102900	145421920	18920	18920	18920	18800	200
588	20241210	102800	141639120	18920	18880	18920	18880	13
589	20241210	102700	141393240	18840	18820	18840	18820	66
590	20241210	102600	140150780	18810	18800	18810	18800	11
591	20241210	102500	139943950	18800	18800	18800	18800	0
592	20241210	102400	139943950	18800	18800	18800	18800	0
593	20241210	102300	139943950	18800	18800	18800	18800	87
594	20241210	102200	138308350	18800	18800	18800	18800	0
595	20241210	102100	138308350	18800	18800	18800	18800	0
596	20241210	102000	138308350	18800	18800	18800	18800	10
597	20241210	101900	138120350	18810	18810	18810	18810	0
598	20241210	101800	138120350	18810	18810	18810	18810	5
599	20241210	101700	138026300	18810	18810	18810	18810	0
600	20241210	101600	138026300	18810	18810	18810	18810	2
601	20241210	101500	137988680	18810	18810	18810	18810	0
602	20241210	101400	137988680	18810	18810	18810	18810	0
603	20241210	101300	137988680	18810	18810	18810	18810	0
604	20241210	101200	137988680	18810	18810	18810	18810	1
605	20241210	101100	137969870	18810	18810	18810	18810	0
606	20241210	101000	137969870	18810	18810	18810	18810	0
607	20241210	100900	137969870	18810	18770	18810	18770	150
608	20241210	100800	135149190	18810	18810	18810	18810	0
609	20241210	100700	135149190	18810	18810	18810	18810	0
610	20241210	100600	135149190	18810	18810	18810	18810	0
611	20241210	100500	135149190	18810	18810	18810	18810	0
612	20241210	100400	135149190	18810	18810	18810	18810	0
613	20241210	100300	135149190	18810	18810	18810	18810	0
614	20241210	100200	135149190	18810	18620	18810	18620	6
615	20241210	100100	135036900	18620	18620	18620	18620	0
616	20241210	100000	135036900	18620	18700	18700	18610	197
617	20241210	095900	131363990	18810	18800	18810	18800	292
618	20241210	095800	125874370	18800	18780	18800	18780	10
619	20241210	095700	125686480	18780	18780	18780	18780	0
620	20241210	095600	125686480	18780	18700	18780	18700	201
621	20241210	095500	121927700	18790	18750	18790	18700	138
622	20241210	095400	119346910	18700	18700	18700	18700	100
623	20241210	095300	117476910	18700	18830	18830	18700	201
624	20241210	095200	113718020	18700	18700	18700	18700	433
625	20241210	095100	105620920	18830	18860	18860	18700	1363
626	20241210	095000	80100530	18940	18940	18940	18940	0
627	20241210	094900	80100530	18940	18910	18940	18900	26
628	20241210	094800	79608820	18950	18950	18950	18950	0
629	20241210	094700	79608820	18950	18950	18950	18950	0
630	20241210	094600	79608820	18950	18950	18950	18950	0
631	20241210	094500	79608820	18950	18950	18950	18950	0
632	20241210	094400	79608820	18950	18910	18950	18900	194
633	20241210	094300	75936750	18900	18850	18910	18850	29
634	20241210	094200	75388840	18850	18850	18850	18850	0
635	20241210	094100	75388840	18850	18850	18850	18850	0
636	20241210	094000	75388840	18850	18850	18850	18850	2
637	20241210	093900	75351140	18850	18850	18850	18850	0
638	20241210	093800	75351140	18850	18850	18850	18850	0
639	20241210	093700	75351140	18850	18840	18850	18840	10
640	20241210	093600	75162680	18870	18870	18870	18750	128
641	20241210	093500	72754040	18880	18880	18880	18880	0
642	20241210	093400	72754040	18880	18880	18880	18880	1
643	20241210	093300	72735160	18880	18880	18880	18880	1
644	20241210	093200	72716280	18880	18870	18880	18870	1004
645	20241210	093100	53770770	18870	18730	18870	18730	13
646	20241210	093000	53527140	18900	18900	18900	18900	1
647	20241210	092900	53508240	18740	18740	18740	18740	111
648	20241210	092800	51428100	18920	18920	18920	18920	0
649	20241210	092700	51428100	18920	18910	18920	18910	2
650	20241210	092600	51390270	18940	18940	18940	18940	0
651	20241210	092500	51390270	18940	18940	18940	18730	1196
652	20241210	092400	28968620	18950	18970	18970	18720	113
653	20241210	092300	26847590	18980	18980	18980	18980	0
654	20241210	092200	26847590	18980	18980	18980	18970	30
655	20241210	092100	26278330	18980	18980	18980	18980	398
656	20241210	092000	18724290	18980	18980	18980	18980	50
657	20241210	091900	17775290	18980	18720	18980	18710	233
658	20241210	091800	13364220	18720	18720	18720	18720	0
659	20241210	091700	13364220	18720	18720	18720	18720	21
660	20241210	091600	12971100	18720	18720	18720	18720	1
661	20241210	091500	12952380	18960	18960	18960	18960	3
662	20241210	091400	12895500	18960	18720	18960	18720	4
663	20241210	091300	12820380	18650	18650	18650	18650	0
664	20241210	091200	12820380	18650	18650	18650	18650	0
665	20241210	091100	12820380	18650	18970	18970	18650	12
666	20241210	091000	12593060	18970	18970	18970	18970	0
667	20241210	090900	12593060	18970	18620	18970	18620	5
668	20241210	090800	12499610	18980	18980	18980	18980	3
669	20241210	090700	12442670	18990	18840	18990	18840	160
670	20241210	090600	9407680	18560	18560	18840	18560	214
671	20241210	090500	5432490	18580	18580	18580	18580	20
672	20241210	090400	5060890	18840	18840	18840	18840	2
673	20241210	090300	5023210	18630	18630	18630	18630	30
674	20241210	090200	4464310	18770	18570	18770	18560	107
675	20241210	090100	2477890	18840	18990	18990	18840	3
676	20241210	090000	2421140	18990	18900	18990	18520	128