KissMeData/405100/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	213300	355409300	12090	12090	12090	12090	584
3	20241218	213200	355409300	12090	12090	12090	12090	0
4	20241218	213100	355409300	12090	12090	12090	12090	0
5	20241218	213000	355409300	12090	12090	12090	12090	0
6	20241218	212900	355409300	12090	12090	12090	12090	0
7	20241218	212800	355409300	12090	12090	12090	12090	0
8	20241218	212700	355409300	12090	12090	12090	12090	0
9	20241218	212600	355409300	12090	12090	12090	12090	0
10	20241218	212500	355409300	12090	12090	12090	12090	0
11	20241218	212400	355409300	12090	12090	12090	12090	0
12	20241218	212300	355409300	12090	12090	12090	12090	0
13	20241218	212200	355409300	12090	12090	12090	12090	0
14	20241218	212100	355409300	12090	12090	12090	12090	0
15	20241218	212000	355409300	12090	12090	12090	12090	0
16	20241218	211900	355409300	12090	12090	12090	12090	0
17	20241218	211800	355409300	12090	12090	12090	12090	0
18	20241218	211700	355409300	12090	12090	12090	12090	0
19	20241218	211600	355409300	12090	12090	12090	12090	0
20	20241218	211500	355409300	12090	12090	12090	12090	0
21	20241218	211400	355409300	12090	12090	12090	12090	0
22	20241218	211300	355409300	12090	12090	12090	12090	0
23	20241218	211200	355409300	12090	12090	12090	12090	0
24	20241218	211100	355409300	12090	12090	12090	12090	0
25	20241218	211000	355409300	12090	12090	12090	12090	0
26	20241218	210900	355409300	12090	12090	12090	12090	0
27	20241218	210800	355409300	12090	12090	12090	12090	0
28	20241218	210700	355409300	12090	12090	12090	12090	0
29	20241218	210600	355409300	12090	12090	12090	12090	0
30	20241218	210500	355409300	12090	12090	12090	12090	0
31	20241218	210400	355409300	12090	12090	12090	12090	0
32	20241218	210300	355409300	12090	12090	12090	12090	584
33	20241218	210200	355409300	12090	12090	12090	12090	0
34	20241218	210100	355409300	12090	12090	12090	12090	0
35	20241218	210000	355409300	12090	12090	12090	12090	0
36	20241218	205900	355409300	12090	12090	12090	12090	0
37	20241218	205800	355409300	12090	12090	12090	12090	0
38	20241218	205700	355409300	12090	12090	12090	12090	0
39	20241218	205600	355409300	12090	12090	12090	12090	0
40	20241218	205500	355409300	12090	12090	12090	12090	0
41	20241218	205400	355409300	12090	12090	12090	12090	0
42	20241218	205300	355409300	12090	12090	12090	12090	0
43	20241218	205200	355409300	12090	12090	12090	12090	0
44	20241218	205100	355409300	12090	12090	12090	12090	0
45	20241218	205000	355409300	12090	12090	12090	12090	0
46	20241218	204900	355409300	12090	12090	12090	12090	0
47	20241218	204800	355409300	12090	12090	12090	12090	0
48	20241218	204700	355409300	12090	12090	12090	12090	0
49	20241218	204600	355409300	12090	12090	12090	12090	0
50	20241218	204500	355409300	12090	12090	12090	12090	0
51	20241218	204400	355409300	12090	12090	12090	12090	0
52	20241218	204300	355409300	12090	12090	12090	12090	0
53	20241218	204200	355409300	12090	12090	12090	12090	0
54	20241218	204100	355409300	12090	12090	12090	12090	0
55	20241218	204000	355409300	12090	12090	12090	12090	0
56	20241218	203900	355409300	12090	12090	12090	12090	0
57	20241218	203800	355409300	12090	12090	12090	12090	0
58	20241218	203700	355409300	12090	12090	12090	12090	0
59	20241218	203600	355409300	12090	12090	12090	12090	0
60	20241218	203500	355409300	12090	12090	12090	12090	0
61	20241218	203400	355409300	12090	12090	12090	12090	0
62	20241218	203300	355409300	12090	12090	12090	12090	584
63	20241218	203200	355409300	12090	12090	12090	12090	0
64	20241218	203100	355409300	12090	12090	12090	12090	0
65	20241218	203000	355409300	12090	12090	12090	12090	0
66	20241218	202900	355409300	12090	12090	12090	12090	0
67	20241218	202800	355409300	12090	12090	12090	12090	0
68	20241218	202700	355409300	12090	12090	12090	12090	0
69	20241218	202600	355409300	12090	12090	12090	12090	0
70	20241218	202500	355409300	12090	12090	12090	12090	0
71	20241218	202400	355409300	12090	12090	12090	12090	0
72	20241218	202300	355409300	12090	12090	12090	12090	0
73	20241218	202200	355409300	12090	12090	12090	12090	0
74	20241218	202100	355409300	12090	12090	12090	12090	0
75	20241218	202000	355409300	12090	12090	12090	12090	0
76	20241218	201900	355409300	12090	12090	12090	12090	0
77	20241218	201800	355409300	12090	12090	12090	12090	0
78	20241218	201700	355409300	12090	12090	12090	12090	0
79	20241218	201600	355409300	12090	12090	12090	12090	0
80	20241218	201500	355409300	12090	12090	12090	12090	0
81	20241218	201400	355409300	12090	12090	12090	12090	0
82	20241218	201300	355409300	12090	12090	12090	12090	0
83	20241218	201200	355409300	12090	12090	12090	12090	0
84	20241218	201100	355409300	12090	12090	12090	12090	0
85	20241218	201000	355409300	12090	12090	12090	12090	0
86	20241218	200900	355409300	12090	12090	12090	12090	0
87	20241218	200800	355409300	12090	12090	12090	12090	0
88	20241218	200700	355409300	12090	12090	12090	12090	0
89	20241218	200600	355409300	12090	12090	12090	12090	0
90	20241218	200500	355409300	12090	12090	12090	12090	0
91	20241218	200400	355409300	12090	12090	12090	12090	0
92	20241218	200300	355409300	12090	12090	12090	12090	584
93	20241218	200200	355409300	12090	12090	12090	12090	0
94	20241218	200100	355409300	12090	12090	12090	12090	0
95	20241218	200000	355409300	12090	12090	12090	12090	0
96	20241218	195900	355409300	12090	12090	12090	12090	0
97	20241218	195800	355409300	12090	12090	12090	12090	0
98	20241218	195700	355409300	12090	12090	12090	12090	0
99	20241218	195600	355409300	12090	12090	12090	12090	0
100	20241218	195500	355409300	12090	12090	12090	12090	0
101	20241218	195400	355409300	12090	12090	12090	12090	0
102	20241218	195300	355409300	12090	12090	12090	12090	0
103	20241218	195200	355409300	12090	12090	12090	12090	0
104	20241218	195100	355409300	12090	12090	12090	12090	0
105	20241218	195000	355409300	12090	12090	12090	12090	0
106	20241218	194900	355409300	12090	12090	12090	12090	0
107	20241218	194800	355409300	12090	12090	12090	12090	0
108	20241218	194700	355409300	12090	12090	12090	12090	0
109	20241218	194600	355409300	12090	12090	12090	12090	0
110	20241218	194500	355409300	12090	12090	12090	12090	0
111	20241218	194400	355409300	12090	12090	12090	12090	0
112	20241218	194300	355409300	12090	12090	12090	12090	0
113	20241218	194200	355409300	12090	12090	12090	12090	0
114	20241218	194100	355409300	12090	12090	12090	12090	0
115	20241218	194000	355409300	12090	12090	12090	12090	0
116	20241218	193900	355409300	12090	12090	12090	12090	0
117	20241218	193800	355409300	12090	12090	12090	12090	0
118	20241218	193700	355409300	12090	12090	12090	12090	0
119	20241218	193600	355409300	12090	12090	12090	12090	0
120	20241218	193500	355409300	12090	12090	12090	12090	0
121	20241218	193400	355409300	12090	12090	12090	12090	0
122	20241218	193300	355409300	12090	12090	12090	12090	584
123	20241218	193200	355409300	12090	12090	12090	12090	0
124	20241218	193100	355409300	12090	12090	12090	12090	0
125	20241218	193000	355409300	12090	12090	12090	12090	0
126	20241218	192900	355409300	12090	12090	12090	12090	0
127	20241218	192800	355409300	12090	12090	12090	12090	0
128	20241218	192700	355409300	12090	12090	12090	12090	0
129	20241218	192600	355409300	12090	12090	12090	12090	0
130	20241218	192500	355409300	12090	12090	12090	12090	0
131	20241218	192400	355409300	12090	12090	12090	12090	0
132	20241218	192300	355409300	12090	12090	12090	12090	0
133	20241218	192200	355409300	12090	12090	12090	12090	0
134	20241218	192100	355409300	12090	12090	12090	12090	0
135	20241218	192000	355409300	12090	12090	12090	12090	0
136	20241218	191900	355409300	12090	12090	12090	12090	0
137	20241218	191800	355409300	12090	12090	12090	12090	0
138	20241218	191700	355409300	12090	12090	12090	12090	0
139	20241218	191600	355409300	12090	12090	12090	12090	0
140	20241218	191500	355409300	12090	12090	12090	12090	0
141	20241218	191400	355409300	12090	12090	12090	12090	0
142	20241218	191300	355409300	12090	12090	12090	12090	0
143	20241218	191200	355409300	12090	12090	12090	12090	0
144	20241218	191100	355409300	12090	12090	12090	12090	0
145	20241218	191000	355409300	12090	12090	12090	12090	0
146	20241218	190900	355409300	12090	12090	12090	12090	0
147	20241218	190800	355409300	12090	12090	12090	12090	0
148	20241218	190700	355409300	12090	12090	12090	12090	0
149	20241218	190600	355409300	12090	12090	12090	12090	0
150	20241218	190500	355409300	12090	12090	12090	12090	0
151	20241218	190400	355409300	12090	12090	12090	12090	0
152	20241218	190300	355409300	12090	12090	12090	12090	584
153	20241218	190200	355409300	12090	12090	12090	12090	0
154	20241218	190100	355409300	12090	12090	12090	12090	0
155	20241218	190000	355409300	12090	12090	12090	12090	0
156	20241218	185900	355409300	12090	12090	12090	12090	0
157	20241218	185800	355409300	12090	12090	12090	12090	0
158	20241218	185700	355409300	12090	12090	12090	12090	0
159	20241218	185600	355409300	12090	12090	12090	12090	0
160	20241218	185500	355409300	12090	12090	12090	12090	0
161	20241218	185400	355409300	12090	12090	12090	12090	0
162	20241218	185300	355409300	12090	12090	12090	12090	0
163	20241218	185200	355409300	12090	12090	12090	12090	0
164	20241218	185100	355409300	12090	12090	12090	12090	0
165	20241218	185000	355409300	12090	12090	12090	12090	0
166	20241218	184900	355409300	12090	12090	12090	12090	0
167	20241218	184800	355409300	12090	12090	12090	12090	0
168	20241218	184700	355409300	12090	12090	12090	12090	0
169	20241218	184600	355409300	12090	12090	12090	12090	0
170	20241218	184500	355409300	12090	12090	12090	12090	0
171	20241218	184400	355409300	12090	12090	12090	12090	0
172	20241218	184300	355409300	12090	12090	12090	12090	0
173	20241218	184200	355409300	12090	12090	12090	12090	0
174	20241218	184100	355409300	12090	12090	12090	12090	0
175	20241218	184000	355409300	12090	12090	12090	12090	0
176	20241218	183900	355409300	12090	12090	12090	12090	0
177	20241218	183800	355409300	12090	12090	12090	12090	0
178	20241218	183700	355409300	12090	12090	12090	12090	0
179	20241218	183600	355409300	12090	12090	12090	12090	0
180	20241218	183500	355409300	12090	12090	12090	12090	0
181	20241218	183400	355409300	12090	12090	12090	12090	0
182	20241218	183300	355409300	12090	12090	12090	12090	584
183	20241218	183200	355409300	12090	12090	12090	12090	0
184	20241218	183100	355409300	12090	12090	12090	12090	0
185	20241218	183000	355409300	12090	12090	12090	12090	0
186	20241218	182900	355409300	12090	12090	12090	12090	0
187	20241218	182800	355409300	12090	12090	12090	12090	0
188	20241218	182700	355409300	12090	12090	12090	12090	0
189	20241218	182600	355409300	12090	12090	12090	12090	0
190	20241218	182500	355409300	12090	12090	12090	12090	0
191	20241218	182400	355409300	12090	12090	12090	12090	0
192	20241218	182300	355409300	12090	12090	12090	12090	0
193	20241218	182200	355409300	12090	12090	12090	12090	0
194	20241218	182100	355409300	12090	12090	12090	12090	0
195	20241218	182000	355409300	12090	12090	12090	12090	0
196	20241218	181900	355409300	12090	12090	12090	12090	0
197	20241218	181800	355409300	12090	12090	12090	12090	0
198	20241218	181700	355409300	12090	12090	12090	12090	0
199	20241218	181600	355409300	12090	12090	12090	12090	0
200	20241218	181500	355409300	12090	12090	12090	12090	0
201	20241218	181400	355409300	12090	12090	12090	12090	0
202	20241218	181300	355409300	12090	12090	12090	12090	0
203	20241218	181200	355409300	12090	12090	12090	12090	0
204	20241218	181100	355409300	12090	12090	12090	12090	0
205	20241218	181000	355409300	12090	12090	12090	12090	0
206	20241218	180900	355409300	12090	12090	12090	12090	0
207	20241218	180800	355409300	12090	12090	12090	12090	0
208	20241218	180700	355409300	12090	12090	12090	12090	0
209	20241218	180600	355409300	12090	12090	12090	12090	0
210	20241218	180500	355409300	12090	12090	12090	12090	0
211	20241218	180400	355409300	12090	12090	12090	12090	0
212	20241218	180300	355409300	12090	12090	12090	12090	584
213	20241218	180200	355409300	12090	12090	12090	12090	0
214	20241218	180100	355409300	12090	12090	12090	12090	0
215	20241218	180000	355409300	12090	12090	12090	12090	0
216	20241218	175900	355409300	12090	12090	12090	12090	0
217	20241218	175800	355409300	12090	12090	12090	12090	0
218	20241218	175700	355409300	12090	12090	12090	12090	0
219	20241218	175600	355409300	12090	12090	12090	12090	0
220	20241218	175500	355409300	12090	12090	12090	12090	0
221	20241218	175400	355409300	12090	12090	12090	12090	0
222	20241218	175300	355409300	12090	12090	12090	12090	0
223	20241218	175200	355409300	12090	12090	12090	12090	0
224	20241218	175100	355409300	12090	12090	12090	12090	0
225	20241218	175000	355409300	12090	12090	12090	12090	0
226	20241218	174900	355409300	12090	12090	12090	12090	0
227	20241218	174800	355409300	12090	12090	12090	12090	0
228	20241218	174700	355409300	12090	12090	12090	12090	0
229	20241218	174600	355409300	12090	12090	12090	12090	0
230	20241218	174500	355409300	12090	12090	12090	12090	0
231	20241218	174400	355409300	12090	12090	12090	12090	0
232	20241218	174300	355409300	12090	12090	12090	12090	0
233	20241218	174200	355409300	12090	12090	12090	12090	0
234	20241218	174100	355409300	12090	12090	12090	12090	0
235	20241218	174000	355409300	12090	12090	12090	12090	0
236	20241218	173900	355409300	12090	12090	12090	12090	0
237	20241218	173800	355409300	12090	12090	12090	12090	0
238	20241218	173700	355409300	12090	12090	12090	12090	0
239	20241218	173600	355409300	12090	12090	12090	12090	0
240	20241218	173500	355409300	12090	12090	12090	12090	0
241	20241218	173400	355409300	12090	12090	12090	12090	0
242	20241218	173300	355409300	12090	12090	12090	12090	584
243	20241218	173200	355409300	12090	12090	12090	12090	0
244	20241218	173100	355409300	12090	12090	12090	12090	0
245	20241218	173000	355409300	12090	12090	12090	12090	0
246	20241218	172900	355409300	12090	12090	12090	12090	0
247	20241218	172800	355409300	12090	12090	12090	12090	0
248	20241218	172700	355409300	12090	12090	12090	12090	0
249	20241218	172600	355409300	12090	12090	12090	12090	0
250	20241218	172500	355409300	12090	12090	12090	12090	0
251	20241218	172400	355409300	12090	12090	12090	12090	0
252	20241218	172300	355409300	12090	12090	12090	12090	0
253	20241218	172200	355409300	12090	12090	12090	12090	0
254	20241218	172100	355409300	12090	12090	12090	12090	0
255	20241218	172000	355409300	12090	12090	12090	12090	0
256	20241218	171900	355409300	12090	12090	12090	12090	0
257	20241218	171800	355409300	12090	12090	12090	12090	0
258	20241218	171700	355409300	12090	12090	12090	12090	0
259	20241218	171600	355409300	12090	12090	12090	12090	0
260	20241218	171500	355409300	12090	12090	12090	12090	0
261	20241218	171400	355409300	12090	12090	12090	12090	0
262	20241218	171300	355409300	12090	12090	12090	12090	0
263	20241218	171200	355409300	12090	12090	12090	12090	0
264	20241218	171100	355409300	12090	12090	12090	12090	0
265	20241218	171000	355409300	12090	12090	12090	12090	0
266	20241218	170900	355409300	12090	12090	12090	12090	0
267	20241218	170800	355409300	12090	12090	12090	12090	0
268	20241218	170700	355409300	12090	12090	12090	12090	0
269	20241218	170600	355409300	12090	12090	12090	12090	0
270	20241218	170500	355409300	12090	12090	12090	12090	0
271	20241218	170400	355409300	12090	12090	12090	12090	0
272	20241218	170300	355409300	12090	12090	12090	12090	584
273	20241218	170200	355409300	12090	12090	12090	12090	0
274	20241218	170100	355409300	12090	12090	12090	12090	0
275	20241218	170000	355409300	12090	12090	12090	12090	0
276	20241218	165900	355409300	12090	12090	12090	12090	0
277	20241218	165800	355409300	12090	12090	12090	12090	0
278	20241218	165700	355409300	12090	12090	12090	12090	0
279	20241218	165600	355409300	12090	12090	12090	12090	0
280	20241218	165500	355409300	12090	12090	12090	12090	0
281	20241218	165400	355409300	12090	12090	12090	12090	0
282	20241218	165300	355409300	12090	12090	12090	12090	0
283	20241218	165200	355409300	12090	12090	12090	12090	0
284	20241218	165100	355409300	12090	12090	12090	12090	0
285	20241218	165000	355409300	12090	12090	12090	12090	0
286	20241218	164900	355409300	12090	12090	12090	12090	0
287	20241218	164800	355409300	12090	12090	12090	12090	0
288	20241218	164700	355409300	12090	12090	12090	12090	0
289	20241218	164600	355409300	12090	12090	12090	12090	0
290	20241218	164500	355409300	12090	12090	12090	12090	0
291	20241218	164400	355409300	12090	12090	12090	12090	0
292	20241218	164300	355409300	12090	12090	12090	12090	0
293	20241218	164200	355409300	12090	12090	12090	12090	0
294	20241218	164100	355409300	12090	12090	12090	12090	0
295	20241218	164000	355409300	12090	12090	12090	12090	0
296	20241218	163900	355409300	12090	12090	12090	12090	0
297	20241218	163800	355409300	12090	12090	12090	12090	0
298	20241218	163700	355409300	12090	12090	12090	12090	0
299	20241218	163600	355409300	12090	12090	12090	12090	0
300	20241218	163500	355409300	12090	12090	12090	12090	0
301	20241218	163400	355409300	12090	12090	12090	12090	0
302	20241218	163300	355409300	12090	12090	12090	12090	584
303	20241218	163200	355409300	12090	12090	12090	12090	0
304	20241218	163100	355409300	12090	12090	12090	12090	0
305	20241218	163000	355409300	12090	12090	12090	12090	0
306	20241218	162900	355409300	12090	12090	12090	12090	0
307	20241218	162800	355409300	12090	12090	12090	12090	0
308	20241218	162700	355409300	12090	12090	12090	12090	0
309	20241218	162600	355409300	12090	12090	12090	12090	0
310	20241218	162500	355409300	12090	12090	12090	12090	0
311	20241218	162400	355409300	12090	12090	12090	12090	0
312	20241218	162300	355409300	12090	12090	12090	12090	0
313	20241218	162200	355409300	12090	12090	12090	12090	0
314	20241218	162100	355409300	12090	12090	12090	12090	0
315	20241218	162000	355409300	12090	12090	12090	12090	0
316	20241218	161900	355409300	12090	12090	12090	12090	0
317	20241218	161800	355409300	12090	12090	12090	12090	0
318	20241218	161700	355409300	12090	12090	12090	12090	0
319	20241218	161600	355409300	12090	12090	12090	12090	0
320	20241218	161500	355409300	12090	12090	12090	12090	0
321	20241218	161400	355409300	12090	12090	12090	12090	0
322	20241218	161300	355409300	12090	12090	12090	12090	0
323	20241218	161200	355409300	12090	12090	12090	12090	0
324	20241218	161100	355409300	12090	12090	12090	12090	0
325	20241218	161000	355409300	12090	12090	12090	12090	0
326	20241218	160900	355409300	12090	12090	12090	12090	0
327	20241218	160800	355409300	12090	12090	12090	12090	0
328	20241218	160700	355409300	12090	12090	12090	12090	0
329	20241218	160600	355409300	12090	12090	12090	12090	0
330	20241218	160500	355409300	12090	12090	12090	12090	0
331	20241218	160400	355409300	12090	12090	12090	12090	0
332	20241218	160300	355409300	12090	12090	12090	12090	584
333	20241218	160200	355409300	12090	12090	12090	12090	0
334	20241218	160100	355409300	12090	12090	12090	12090	0
335	20241218	160000	355409300	12090	12090	12090	12090	0
336	20241218	155900	355409300	12090	12090	12090	12090	0
337	20241218	155800	355409300	12090	12090	12090	12090	0
338	20241218	155700	355409300	12090	12090	12090	12090	0
339	20241218	155600	355409300	12090	12090	12090	12090	0
340	20241218	155500	355409300	12090	12090	12090	12090	0
341	20241218	155400	355409300	12090	12090	12090	12090	0
342	20241218	155300	355409300	12090	12090	12090	12090	0
343	20241218	155200	355409300	12090	12090	12090	12090	0
344	20241218	155100	355409300	12090	12090	12090	12090	0
345	20241218	155000	355409300	12090	12090	12090	12090	0
346	20241218	154900	355409300	12090	12090	12090	12090	0
347	20241218	154800	355409300	12090	12090	12090	12090	0
348	20241218	154700	355409300	12090	12090	12090	12090	0
349	20241218	154600	355409300	12090	12090	12090	12090	0
350	20241218	154500	355409300	12090	12090	12090	12090	0
351	20241218	154400	355409300	12090	12090	12090	12090	0
352	20241218	154300	355409300	12090	12090	12090	12090	0
353	20241218	154200	355409300	12090	12090	12090	12090	0
354	20241218	154100	355409300	12090	12090	12090	12090	0
355	20241218	154000	355409300	12090	12090	12090	12090	0
356	20241218	153900	355409300	12090	12090	12090	12090	0
357	20241218	153800	355409300	12090	12090	12090	12090	0
358	20241218	153700	355409300	12090	12090	12090	12090	0
359	20241218	153600	355409300	12090	12090	12090	12090	0
360	20241218	153500	355409300	12090	12090	12090	12090	0
361	20241218	153400	355409300	12090	12090	12090	12090	0
362	20241218	153300	355409300	12090	12090	12090	12090	584
363	20241218	153200	355409300	12090	12090	12090	12090	0
364	20241218	153100	355409300	12090	12090	12090	12090	0
365	20241218	153000	355409300	12090	12090	12090	12090	584
366	20241218	152900	348348740	12090	12090	12090	12090	0
367	20241218	152800	348348740	12090	12090	12090	12090	0
368	20241218	152700	348348740	12090	12090	12090	12090	0
369	20241218	152600	348348740	12090	12090	12090	12090	0
370	20241218	152500	348348740	12090	12090	12090	12090	0
371	20241218	152400	348348740	12090	12090	12090	12090	0
372	20241218	152300	348348740	12090	12090	12090	12090	0
373	20241218	152200	348348740	12090	12090	12090	12090	0
374	20241218	152100	348348740	12090	12090	12090	12090	0
375	20241218	152000	348348740	12090	12090	12090	12090	0
376	20241218	151900	348348740	12090	12080	12090	12080	77
377	20241218	151800	347418370	12080	12080	12080	12060	68
378	20241218	151700	346596950	12080	12070	12080	12070	7
379	20241218	151600	346512400	12080	12080	12080	12080	24
380	20241218	151500	346222480	12080	12070	12080	12070	93
381	20241218	151400	345099900	12070	12070	12070	12070	14
382	20241218	151300	344930920	12060	12060	12060	12060	12
383	20241218	151200	344786200	12060	12060	12060	12060	0
384	20241218	151100	344786200	12060	12070	12070	12060	8
385	20241218	151000	344689650	12070	12050	12070	12050	11
386	20241218	150900	344556940	12070	12070	12070	12070	60
387	20241218	150800	343832740	12070	12070	12070	12070	0
388	20241218	150700	343832740	12070	12070	12070	12070	0
389	20241218	150600	343832740	12070	12060	12070	12060	8
390	20241218	150500	343736190	12070	12070	12070	12070	4
391	20241218	150400	343687910	12070	12060	12070	12060	46
392	20241218	150300	343132700	12060	12060	12060	12060	0
393	20241218	150200	343132700	12060	12050	12070	12050	9
394	20241218	150100	343024170	12050	12060	12060	12050	229
395	20241218	150000	340262440	12060	12050	12060	12050	93
396	20241218	145900	339141170	12060	12060	12060	12060	79
397	20241218	145800	338188430	12060	12060	12060	12060	40
398	20241218	145700	337706030	12070	12060	12070	12060	7
399	20241218	145600	337621550	12050	12050	12050	12050	7
400	20241218	145500	337537200	12050	12050	12050	12050	200
401	20241218	145400	335127200	12070	12050	12070	12040	619
402	20241218	145300	327667450	12050	12050	12060	12030	149
403	20241218	145200	325872910	12050	12050	12050	12050	0
404	20241218	145100	325872910	12050	12070	12070	12050	52
405	20241218	145000	325245320	12070	12030	12070	12030	576
406	20241218	144900	318311560	12050	12050	12050	12050	0
407	20241218	144800	318311560	12050	12050	12050	12050	0
408	20241218	144700	318311560	12050	12050	12050	12050	0
409	20241218	144600	318311560	12050	12050	12050	12050	0
410	20241218	144500	318311560	12050	12050	12050	12050	0
411	20241218	144400	318311560	12050	12030	12050	12030	89
412	20241218	144300	317240860	12050	12050	12050	12050	0
413	20241218	144200	317240860	12050	12050	12050	12050	123
414	20241218	144100	315758710	12070	12070	12070	12070	63
415	20241218	144000	314998300	12080	12060	12080	12060	212
416	20241218	143900	312439380	12080	12080	12080	12080	77
417	20241218	143800	311509220	12060	12070	12070	12060	745
418	20241218	143700	302517090	12070	12080	12080	12070	75
419	20241218	143600	301611100	12080	12080	12080	12080	0
420	20241218	143500	301611100	12080	12090	12090	12080	45
421	20241218	143400	301067450	12090	12090	12090	12090	12
422	20241218	143300	300922370	12090	12090	12090	12090	6
423	20241218	143200	300849830	12080	12080	12080	12080	1
424	20241218	143100	300837750	12100	12100	12100	12100	0
425	20241218	143000	300837750	12100	12100	12100	12100	27
426	20241218	142900	300511050	12100	12100	12100	12100	0
427	20241218	142800	300511050	12100	12100	12100	12100	0
428	20241218	142700	300511050	12100	12100	12100	12100	8
429	20241218	142600	300414250	12100	12100	12100	12090	58
430	20241218	142500	299712460	12090	12090	12090	12090	102
431	20241218	142400	298479280	12090	12090	12090	12090	120
432	20241218	142300	297028480	12090	12080	12090	12080	130
433	20241218	142200	295457780	12080	12080	12080	12080	2
434	20241218	142100	295433620	12080	12080	12080	12080	76
435	20241218	142000	294515540	12080	12080	12080	12070	201
436	20241218	141900	292087470	12080	12080	12080	12080	0
437	20241218	141800	292087470	12080	12080	12080	12080	45
438	20241218	141700	291543870	12070	12070	12070	12070	9
439	20241218	141600	291435240	12080	12080	12080	12080	45
440	20241218	141500	290891640	12080	12070	12080	12070	3
441	20241218	141400	290855410	12080	12080	12080	12080	14
442	20241218	141300	290686290	12080	12080	12080	12080	0
443	20241218	141200	290686290	12080	12070	12080	12070	511
444	20241218	141100	284517060	12060	12060	12060	12060	18
445	20241218	141000	284299980	12070	12070	12070	12070	305
446	20241218	140900	280618630	12080	12070	12080	12070	2
447	20241218	140800	280594480	12080	12080	12080	12080	0
448	20241218	140700	280594480	12080	12080	12080	12080	119
449	20241218	140600	279156960	12080	12080	12080	12080	45
450	20241218	140500	278613360	12080	12060	12080	12060	20
451	20241218	140400	278371800	12070	12070	12070	12070	0
452	20241218	140300	278371800	12070	12070	12070	12070	0
453	20241218	140200	278371800	12070	12070	12070	12070	0
454	20241218	140100	278371800	12070	12070	12070	12070	0
455	20241218	140000	278371800	12070	12070	12070	12070	10
456	20241218	135900	278251100	12080	12080	12080	12080	0
457	20241218	135800	278251100	12080	12080	12080	12080	0
458	20241218	135700	278251100	12080	12080	12080	12080	24
459	20241218	135600	277961180	12080	12080	12080	12080	40
460	20241218	135500	277477980	12080	12070	12080	12070	143
461	20241218	135400	275750790	12080	12060	12080	12060	300
462	20241218	135300	272127920	12060	12060	12060	12060	0
463	20241218	135200	272127920	12060	12020	12060	12000	101
464	20241218	135100	270914690	12010	12030	12030	12010	101
465	20241218	135000	269701330	12030	12030	12030	12030	121
466	20241218	134900	268245700	12040	12040	12040	12040	131
467	20241218	134800	266668460	12040	12040	12040	12040	0
468	20241218	134700	266668460	12040	12040	12040	12040	2
469	20241218	134600	266644380	12050	12050	12050	12050	10
470	20241218	134500	266523880	12050	12050	12050	12050	106
471	20241218	134400	265246580	12050	12050	12050	12050	0
472	20241218	134300	265246580	12050	12050	12050	12050	3
473	20241218	134200	265210430	12050	12050	12050	12050	0
474	20241218	134100	265210430	12050	12050	12050	12050	288
475	20241218	134000	261740030	12060	12060	12060	12060	48
476	20241218	133900	261161150	12070	12100	12100	12070	130
477	20241218	133800	259591960	12100	12100	12100	12100	50
478	20241218	133700	258986960	12100	12080	12100	12080	150
479	20241218	133600	257173120	12100	12100	12110	12090	196
480	20241218	133500	254803060	12100	12100	12100	12090	49
481	20241218	133400	254210170	12100	12090	12100	12090	58
482	20241218	133300	253508890	12090	12080	12090	12080	105
483	20241218	133200	252239540	12080	12080	12080	12080	6
484	20241218	133100	252167060	12080	12080	12080	12080	76
485	20241218	133000	251248980	12070	12070	12080	12070	43
486	20241218	132900	250729960	12050	12050	12050	12050	6
487	20241218	132800	250657660	12080	12080	12080	12080	5
488	20241218	132700	250597260	12070	12070	12070	12070	123
489	20241218	132600	249112650	12050	12050	12080	12050	173
490	20241218	132500	247027960	12080	12080	12080	12080	1
491	20241218	132400	247015880	12070	12070	12080	12070	26
492	20241218	132300	246701820	12060	12060	12060	12060	38
493	20241218	132200	246243540	12060	12060	12060	12060	30
494	20241218	132100	245881740	12060	12050	12060	12050	276
495	20241218	132000	242555030	12050	12040	12050	12040	163
496	20241218	131900	240591900	12030	12030	12030	12030	1
497	20241218	131800	240579870	12020	12040	12040	12020	161
498	20241218	131700	238641450	12040	12020	12040	12020	174
499	20241218	131600	236548390	12010	11990	12010	11990	25
500	20241218	131500	236248290	12000	12000	12000	12000	0
501	20241218	131400	236248290	12000	12000	12000	12000	8
502	20241218	131300	236152290	12000	12000	12000	12000	0
503	20241218	131200	236152290	12000	12000	12000	12000	12
504	20241218	131100	236008290	12000	11980	12000	11980	172
505	20241218	131000	233947700	11980	11980	11980	11980	0
506	20241218	130900	233947700	11980	11980	11980	11980	0
507	20241218	130800	233947700	11980	11980	11980	11980	82
508	20241218	130700	232965340	12000	12000	12000	12000	0
509	20241218	130600	232965340	12000	12000	12000	12000	0
510	20241218	130500	232965340	12000	12000	12000	12000	1
511	20241218	130400	232953340	11980	11980	11980	11980	3
512	20241218	130300	232917400	11960	11960	11960	11960	70
513	20241218	130200	232080200	11980	11990	11990	11980	70
514	20241218	130100	231241100	11990	11990	11990	11990	10
515	20241218	130000	231121200	11980	11980	11980	11980	18
516	20241218	125900	230905560	12000	11990	12000	11990	141
517	20241218	125800	229214810	11990	11990	11990	11990	0
518	20241218	125700	229214810	11990	11980	11990	11980	11
519	20241218	125600	229082930	12000	12000	12000	12000	0
520	20241218	125500	229082930	12000	11990	12000	11990	62
521	20241218	125400	228339480	11990	11990	11990	11990	0
522	20241218	125300	228339480	11990	11980	11990	11980	28
523	20241218	125200	228003860	11990	11960	11990	11960	84
524	20241218	125100	226997270	11980	11980	11980	11980	0
525	20241218	125000	226997270	11980	11980	11980	11980	0
526	20241218	124900	226997270	11980	11980	11980	11980	0
527	20241218	124800	226997270	11980	11940	11980	11940	86
528	20241218	124700	225970070	11940	11940	11940	11940	278
529	20241218	124600	222650750	11940	11920	11940	11920	33
530	20241218	124500	222257340	11930	11930	11930	11930	0
531	20241218	124400	222257340	11930	11930	11930	11930	0
532	20241218	124300	222257340	11930	11930	11930	11930	0
533	20241218	124200	222257340	11930	11930	11930	11930	0
534	20241218	124100	222257340	11930	11930	11930	11930	0
535	20241218	124000	222257340	11930	11930	11930	11930	0
536	20241218	123900	222257340	11930	11930	11930	11930	1
537	20241218	123800	222245410	11940	11940	11940	11940	0
538	20241218	123700	222245410	11940	11940	11940	11940	4
539	20241218	123600	222197650	11930	11930	11930	11930	0
540	20241218	123500	222197650	11930	11920	11930	11920	16
541	20241218	123400	222006920	11930	11930	11930	11930	1
542	20241218	123300	221994990	11940	11940	11940	11940	0
543	20241218	123200	221994990	11940	11940	11940	11940	0
544	20241218	123100	221994990	11940	11940	11940	11940	1
545	20241218	123000	221983050	11930	11930	11930	11930	0
546	20241218	122900	221983050	11930	11930	11930	11930	0
547	20241218	122800	221983050	11930	11930	11930	11930	1
548	20241218	122700	221971120	11920	11920	11920	11920	0
549	20241218	122600	221971120	11920	11920	11920	11920	0
550	20241218	122500	221971120	11920	11920	11920	11920	0
551	20241218	122400	221971120	11920	11920	11920	11920	0
552	20241218	122300	221971120	11920	11920	11940	11920	333
553	20241218	122200	218001010	11910	11900	11920	11900	292
554	20241218	122100	214524560	11910	11910	11910	11910	0
555	20241218	122000	214524560	11910	11910	11910	11910	0
556	20241218	121900	214524560	11910	11910	11910	11910	0
557	20241218	121800	214524560	11910	11910	11910	11910	0
558	20241218	121700	214524560	11910	11900	11910	11900	10
559	20241218	121600	214405470	11920	11920	11920	11920	0
560	20241218	121500	214405470	11920	11920	11920	11920	0
561	20241218	121400	214405470	11920	11920	11920	11920	0
562	20241218	121300	214405470	11920	11920	11920	11920	0
563	20241218	121200	214405470	11920	11870	11920	11870	4
564	20241218	121100	214357900	11870	11870	11870	11870	0
565	20241218	121000	214357900	11870	11870	11870	11870	0
566	20241218	120900	214357900	11870	11870	11870	11870	0
567	20241218	120800	214357900	11870	11870	11870	11870	5
568	20241218	120700	214298550	11880	11900	11900	11880	463
569	20241218	120600	208793910	11910	11910	11910	11890	210
570	20241218	120500	206295690	11900	11900	11900	11900	0
571	20241218	120400	206295690	11900	11900	11900	11900	8
572	20241218	120300	206200490	11900	11900	11900	11900	1
573	20241218	120200	206188590	11920	11920	11920	11920	1
574	20241218	120100	206176670	11910	11910	11910	11910	3
575	20241218	120000	206140940	11910	11920	11920	11910	27
576	20241218	115900	205819110	11920	11920	11920	11920	0
577	20241218	115800	205819110	11920	11920	11920	11920	6
578	20241218	115700	205747590	11920	11920	11920	11920	0
579	20241218	115600	205747590	11920	11920	11920	11920	3
580	20241218	115500	205711830	11930	11930	11940	11930	28
581	20241218	115400	205377720	11940	11940	11940	11940	1
582	20241218	115300	205365780	11940	11940	11940	11940	0
583	20241218	115200	205365780	11940	11940	11940	11940	0
584	20241218	115100	205365780	11940	11940	11940	11940	2
585	20241218	115000	205341900	11950	11950	11950	11950	14
586	20241218	114900	205174600	11940	11940	11940	11940	1
587	20241218	114800	205162660	11930	11930	11930	11930	0
588	20241218	114700	205162660	11930	11930	11930	11930	0
589	20241218	114600	205162660	11930	11930	11930	11930	50
590	20241218	114500	204566160	11940	11940	11940	11940	77
591	20241218	114400	203646780	11940	11940	11940	11940	0
592	20241218	114300	203646780	11940	11940	11940	11940	1
593	20241218	114200	203634840	11940	11940	11940	11940	0
594	20241218	114100	203634840	11940	11950	11950	11940	230
595	20241218	114000	200886370	11960	11960	11960	11960	1
596	20241218	113900	200874410	11960	11960	11960	11960	1
597	20241218	113800	200862450	11960	11960	11960	11960	1
598	20241218	113700	200850490	11970	11970	11970	11970	10
599	20241218	113600	200730790	11970	11970	11970	11970	0
600	20241218	113500	200730790	11970	11970	11970	11970	91
601	20241218	113400	199641520	11950	11950	11950	11950	0
602	20241218	113300	199641520	11950	11970	11970	11950	16
603	20241218	113200	199450300	11960	11960	11960	11960	1
604	20241218	113100	199438340	11950	11950	11950	11950	0
605	20241218	113000	199438340	11950	11950	11950	11950	97
606	20241218	112900	198279190	11960	11960	11960	11960	1
607	20241218	112800	198267230	11970	11970	11970	11970	0
608	20241218	112700	198267230	11970	11970	11970	11970	0
609	20241218	112600	198267230	11970	11970	11970	11970	0
610	20241218	112500	198267230	11970	11970	11970	11970	114
611	20241218	112400	196902650	11970	11970	11970	11970	0
612	20241218	112300	196902650	11970	11950	11970	11950	15
613	20241218	112200	196723380	11960	11960	11960	11960	1
614	20241218	112100	196711420	11970	11970	11970	11970	0
615	20241218	112000	196711420	11970	11970	11970	11970	0
616	20241218	111900	196711420	11970	11970	11970	11970	1
617	20241218	111800	196699450	11970	11950	11970	11950	23
618	20241218	111700	196424350	11940	11940	11940	11940	0
619	20241218	111600	196424350	11940	11940	11940	11940	0
620	20241218	111500	196424350	11940	11950	11950	11940	182
621	20241218	111400	194250280	11950	11950	11950	11950	0
622	20241218	111300	194250280	11950	11950	11950	11950	0
623	20241218	111200	194250280	11950	11950	11950	11950	0
624	20241218	111100	194250280	11950	11950	11950	11950	0
625	20241218	111000	194250280	11950	11950	11950	11950	6
626	20241218	110900	194178580	11950	11970	11970	11950	18
627	20241218	110800	193963380	11970	11970	11970	11970	36
628	20241218	110700	193532460	11970	11970	11970	11970	1
629	20241218	110600	193520490	11970	11960	11970	11960	52
630	20241218	110500	192898160	11960	11960	11960	11960	56
631	20241218	110400	192228400	11950	11950	11950	11950	1
632	20241218	110300	192216450	11950	11960	11960	11950	98
633	20241218	110200	191044470	11960	11960	11960	11960	12
634	20241218	110100	190900950	11980	11980	11980	11980	0
635	20241218	110000	190900950	11980	11980	11980	11980	3
636	20241218	105900	190865010	11980	11970	11980	11970	77
637	20241218	105800	189942560	11980	11980	11980	11980	4
638	20241218	105700	189894640	11980	11980	11980	11980	14
639	20241218	105600	189726920	11990	11990	11990	11980	41
640	20241218	105500	189235580	11980	11980	11990	11980	243
641	20241218	105400	186323270	11990	11950	11990	11940	214
642	20241218	105300	183766050	11990	11960	11990	11960	90
643	20241218	105200	182689620	12000	12010	12010	11960	125
644	20241218	105100	181192110	12020	12020	12020	12020	2
645	20241218	105000	181168070	12030	12030	12030	12030	0
646	20241218	104900	181168070	12030	11960	12030	11960	4
647	20241218	104800	181120160	12030	11980	12040	11980	542
648	20241218	104700	174612330	11990	11990	11990	11990	37
649	20241218	104600	174168700	11990	12000	12000	11990	177
650	20241218	104500	172045140	12000	11990	12000	11990	299
651	20241218	104400	168459810	11990	11980	11990	11980	74
652	20241218	104300	167572700	11990	11980	11990	11980	903
653	20241218	104200	156746710	11980	11950	11980	11950	150
654	20241218	104100	154951610	11960	11940	11960	11920	87
655	20241218	104000	153914060	11960	11960	11960	11960	1
656	20241218	103900	153902100	11940	11940	11940	11940	0
657	20241218	103800	153902100	11940	11950	11950	11940	3
658	20241218	103700	153866270	11970	11970	11970	11970	0
659	20241218	103600	153866270	11970	11970	11970	11970	14
660	20241218	103500	153698690	11940	11940	11940	11940	9
661	20241218	103400	153591230	11980	11980	11980	11980	0
662	20241218	103300	153591230	11980	11980	11980	11980	10
663	20241218	103200	153471430	11980	11970	11980	11970	100
664	20241218	103100	152273580	11970	11950	11970	11950	596
665	20241218	103000	145141190	11920	11950	11960	11920	45
666	20241218	102900	144603730	11950	11950	11950	11950	1
667	20241218	102800	144591780	11940	11940	11940	11940	14
668	20241218	102700	144424620	11940	11880	11940	11870	1029
669	20241218	102600	132200320	11880	11930	11930	11880	21
670	20241218	102500	131950740	11940	11880	11940	11880	322
671	20241218	102400	128122220	11890	11940	11940	11890	34
672	20241218	102300	127717850	11890	11890	11890	11880	226
673	20241218	102200	125031470	11940	11890	11940	11890	20
674	20241218	102100	124793620	11940	11940	11940	11940	10
675	20241218	102000	124674220	11900	11930	11930	11900	76
676	20241218	101900	123769740	11930	11930	11940	11930	10
677	20241218	101800	123650430	11930	11930	11930	11930	0
678	20241218	101700	123650430	11930	11940	11940	11930	84
679	20241218	101600	122648300	11930	11910	11940	11900	72
680	20241218	101500	121791340	11940	11920	11940	11910	79
681	20241218	101400	120850320	11950	11950	11950	11950	0
682	20241218	101300	120850320	11950	11950	11950	11950	46
683	20241218	101200	120300620	11950	11950	11950	11950	0
684	20241218	101100	120300620	11950	11950	11950	11950	0
685	20241218	101000	120300620	11950	11950	11950	11950	1
686	20241218	100900	120288670	11960	11960	11960	11960	0
687	20241218	100800	120288670	11960	11900	11960	11900	10
688	20241218	100700	120169610	11960	11960	11960	11960	1
689	20241218	100600	120157650	11970	11900	11970	11900	453
690	20241218	100500	114766180	11970	11910	11970	11900	117
691	20241218	100400	113372180	11970	11970	11970	11970	5
692	20241218	100300	113312330	11970	11920	11970	11910	164
693	20241218	100200	111357020	11970	11920	11970	11920	14
694	20241218	100100	111190090	11970	11910	11970	11910	2
695	20241218	100000	111166210	11970	11970	11970	11970	113
696	20241218	095900	109813600	11960	11960	11960	11960	2
697	20241218	095800	109789680	11970	11970	11970	11970	0
698	20241218	095700	109789680	11970	11970	11970	11970	0
699	20241218	095600	109789680	11970	11970	11970	11970	4
700	20241218	095500	109741800	11970	11970	11970	11970	3
701	20241218	095400	109705890	11970	11970	11970	11970	114
702	20241218	095300	108341310	11950	11930	11970	11930	125
703	20241218	095200	106846370	11920	11910	11920	11910	262
704	20241218	095100	103724040	11900	11880	11910	11880	110
705	20241218	095000	102415070	11900	11890	11900	11890	38
706	20241218	094900	101963230	11900	11900	11900	11900	5
707	20241218	094800	101903730	11900	11900	11900	11900	21
708	20241218	094700	101653830	11900	11900	11900	11900	5
709	20241218	094600	101594330	11910	11910	11910	11910	0
710	20241218	094500	101594330	11910	11900	11910	11890	90
711	20241218	094400	100523640	11900	11900	11900	11900	28
712	20241218	094300	100190440	11900	11900	11900	11900	1
713	20241218	094200	100178540	11900	11900	11900	11900	2
714	20241218	094100	100154740	11860	11840	11900	11840	28
715	20241218	094000	99823080	11900	11890	11900	11890	2
716	20241218	093900	99799290	11900	11880	11900	11880	15
717	20241218	093800	99620920	11810	11810	11810	11810	0
718	20241218	093700	99620920	11810	11810	11810	11810	30
719	20241218	093600	99266620	11810	11890	11890	11810	4
720	20241218	093500	99219140	11790	11890	11890	11790	74
721	20241218	093400	98344390	11840	11850	11900	11840	83
722	20241218	093300	97361110	11850	11860	11860	11850	27
723	20241218	093200	97041110	11850	11850	11890	11850	4
724	20241218	093100	96993670	11900	11850	11900	11850	150
725	20241218	093000	95210730	11880	11870	11900	11750	1104
726	20241218	092900	82192520	11880	11830	11880	11830	2
727	20241218	092800	82168810	11880	11890	11890	11830	20
728	20241218	092700	81932100	11830	11900	11900	11830	32
729	20241218	092600	81553200	11900	11870	11900	11840	140
730	20241218	092500	79894750	11900	11910	11950	11900	145
731	20241218	092400	78167290	11960	11860	11960	11600	1918
732	20241218	092300	55645710	11950	11940	11950	11940	113
733	20241218	092200	54296360	11940	11950	11950	11860	359
734	20241218	092100	50030440	11910	11970	11970	11910	31
735	20241218	092000	49660000	11970	11910	11970	11900	266
736	20241218	091900	46492730	11980	11980	11980	11980	0
737	20241218	091800	46492730	11980	11980	11980	11980	0
738	20241218	091700	46492730	11980	11980	11980	11980	1
739	20241218	091600	46480750	11900	11970	11970	11900	33
740	20241218	091500	46087470	11980	11980	11980	11980	0
741	20241218	091400	46087470	11980	11980	11980	11980	0
742	20241218	091300	46087470	11980	11880	11980	11880	2
743	20241218	091200	46063610	12000	11940	12000	11820	302
744	20241218	091100	42468360	12000	11940	12000	11940	40
745	20241218	091000	41989020	12000	12000	12000	12000	22
746	20241218	090900	41725020	12000	12000	12000	12000	50
747	20241218	090800	41125020	12010	12010	12010	12010	75
748	20241218	090700	40224270	12010	11930	12030	11930	152
749	20241218	090600	38410730	12040	11960	12040	11960	242
750	20241218	090500	35508290	11960	11940	11960	11900	141
751	20241218	090400	33824290	11940	11930	11940	11920	685
752	20241218	090300	25655910	11930	11970	11970	11930	63
753	20241218	090200	24901840	11970	12000	12000	11970	299
754	20241218	090100	21321680	12050	11980	12060	11820	1100
755	20241218	090000	8180170	11970	12060	12060	11970	678