KissMeData/036890/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192200	583710960	9230	9230	9230	9230	4606
3	20241218	192100	583710960	9230	9230	9230	9230	0
4	20241218	192000	583710960	9230	9230	9230	9230	0
5	20241218	191900	583710960	9230	9230	9230	9230	0
6	20241218	191800	583710960	9230	9230	9230	9230	0
7	20241218	191700	583710960	9230	9230	9230	9230	0
8	20241218	191600	583710960	9230	9230	9230	9230	0
9	20241218	191500	583710960	9230	9230	9230	9230	0
10	20241218	191400	583710960	9230	9230	9230	9230	0
11	20241218	191300	583710960	9230	9230	9230	9230	0
12	20241218	191200	583710960	9230	9230	9230	9230	0
13	20241218	191100	583710960	9230	9230	9230	9230	0
14	20241218	191000	583710960	9230	9230	9230	9230	0
15	20241218	190900	583710960	9230	9230	9230	9230	0
16	20241218	190800	583710960	9230	9230	9230	9230	0
17	20241218	190700	583710960	9230	9230	9230	9230	0
18	20241218	190600	583710960	9230	9230	9230	9230	0
19	20241218	190500	583710960	9230	9230	9230	9230	0
20	20241218	190400	583710960	9230	9230	9230	9230	0
21	20241218	190300	583710960	9230	9230	9230	9230	0
22	20241218	190200	583710960	9230	9230	9230	9230	0
23	20241218	190100	583710960	9230	9230	9230	9230	0
24	20241218	190000	583710960	9230	9230	9230	9230	0
25	20241218	185900	583710960	9230	9230	9230	9230	0
26	20241218	185800	583710960	9230	9230	9230	9230	0
27	20241218	185700	583710960	9230	9230	9230	9230	0
28	20241218	185600	583710960	9230	9230	9230	9230	0
29	20241218	185500	583710960	9230	9230	9230	9230	0
30	20241218	185400	583710960	9230	9230	9230	9230	0
31	20241218	185300	583710960	9230	9230	9230	9230	0
32	20241218	185200	583710960	9230	9230	9230	9230	4606
33	20241218	185100	583710960	9230	9230	9230	9230	0
34	20241218	185000	583710960	9230	9230	9230	9230	0
35	20241218	184900	583710960	9230	9230	9230	9230	0
36	20241218	184800	583710960	9230	9230	9230	9230	0
37	20241218	184700	583710960	9230	9230	9230	9230	0
38	20241218	184600	583710960	9230	9230	9230	9230	0
39	20241218	184500	583710960	9230	9230	9230	9230	0
40	20241218	184400	583710960	9230	9230	9230	9230	0
41	20241218	184300	583710960	9230	9230	9230	9230	0
42	20241218	184200	583710960	9230	9230	9230	9230	0
43	20241218	184100	583710960	9230	9230	9230	9230	0
44	20241218	184000	583710960	9230	9230	9230	9230	0
45	20241218	183900	583710960	9230	9230	9230	9230	0
46	20241218	183800	583710960	9230	9230	9230	9230	0
47	20241218	183700	583710960	9230	9230	9230	9230	0
48	20241218	183600	583710960	9230	9230	9230	9230	0
49	20241218	183500	583710960	9230	9230	9230	9230	0
50	20241218	183400	583710960	9230	9230	9230	9230	0
51	20241218	183300	583710960	9230	9230	9230	9230	0
52	20241218	183200	583710960	9230	9230	9230	9230	0
53	20241218	183100	583710960	9230	9230	9230	9230	0
54	20241218	183000	583710960	9230	9230	9230	9230	0
55	20241218	182900	583710960	9230	9230	9230	9230	0
56	20241218	182800	583710960	9230	9230	9230	9230	0
57	20241218	182700	583710960	9230	9230	9230	9230	0
58	20241218	182600	583710960	9230	9230	9230	9230	0
59	20241218	182500	583710960	9230	9230	9230	9230	0
60	20241218	182400	583710960	9230	9230	9230	9230	0
61	20241218	182300	583710960	9230	9230	9230	9230	0
62	20241218	182200	583710960	9230	9230	9230	9230	4606
63	20241218	182100	583710960	9230	9230	9230	9230	0
64	20241218	182000	583710960	9230	9230	9230	9230	0
65	20241218	181900	583710960	9230	9230	9230	9230	0
66	20241218	181800	583710960	9230	9230	9230	9230	0
67	20241218	181700	583710960	9230	9230	9230	9230	0
68	20241218	181600	583710960	9230	9230	9230	9230	0
69	20241218	181500	583710960	9230	9230	9230	9230	0
70	20241218	181400	583710960	9230	9230	9230	9230	0
71	20241218	181300	583710960	9230	9230	9230	9230	0
72	20241218	181200	583710960	9230	9230	9230	9230	0
73	20241218	181100	583710960	9230	9230	9230	9230	0
74	20241218	181000	583710960	9230	9230	9230	9230	0
75	20241218	180900	583710960	9230	9230	9230	9230	0
76	20241218	180800	583710960	9230	9230	9230	9230	0
77	20241218	180700	583710960	9230	9230	9230	9230	0
78	20241218	180600	583710960	9230	9230	9230	9230	0
79	20241218	180500	583710960	9230	9230	9230	9230	0
80	20241218	180400	583710960	9230	9230	9230	9230	0
81	20241218	180300	583710960	9230	9230	9230	9230	0
82	20241218	180200	583710960	9230	9230	9230	9230	0
83	20241218	180100	583710960	9230	9230	9230	9230	0
84	20241218	180000	583710960	9230	9230	9230	9230	0
85	20241218	175900	583710960	9230	9230	9230	9230	0
86	20241218	175800	583710960	9230	9230	9230	9230	0
87	20241218	175700	583710960	9230	9230	9230	9230	0
88	20241218	175600	583710960	9230	9230	9230	9230	0
89	20241218	175500	583710960	9230	9230	9230	9230	0
90	20241218	175400	583710960	9230	9230	9230	9230	0
91	20241218	175300	583710960	9230	9230	9230	9230	0
92	20241218	175200	583710960	9230	9230	9230	9230	4606
93	20241218	175100	583710960	9230	9230	9230	9230	0
94	20241218	175000	583710960	9230	9230	9230	9230	0
95	20241218	174900	583710960	9230	9230	9230	9230	0
96	20241218	174800	583710960	9230	9230	9230	9230	0
97	20241218	174700	583710960	9230	9230	9230	9230	0
98	20241218	174600	583710960	9230	9230	9230	9230	0
99	20241218	174500	583710960	9230	9230	9230	9230	0
100	20241218	174400	583710960	9230	9230	9230	9230	0
101	20241218	174300	583710960	9230	9230	9230	9230	0
102	20241218	174200	583710960	9230	9230	9230	9230	0
103	20241218	174100	583710960	9230	9230	9230	9230	0
104	20241218	174000	583710960	9230	9230	9230	9230	0
105	20241218	173900	583710960	9230	9230	9230	9230	0
106	20241218	173800	583710960	9230	9230	9230	9230	0
107	20241218	173700	583710960	9230	9230	9230	9230	0
108	20241218	173600	583710960	9230	9230	9230	9230	0
109	20241218	173500	583710960	9230	9230	9230	9230	0
110	20241218	173400	583710960	9230	9230	9230	9230	0
111	20241218	173300	583710960	9230	9230	9230	9230	0
112	20241218	173200	583710960	9230	9230	9230	9230	0
113	20241218	173100	583710960	9230	9230	9230	9230	0
114	20241218	173000	583710960	9230	9230	9230	9230	0
115	20241218	172900	583710960	9230	9230	9230	9230	0
116	20241218	172800	583710960	9230	9230	9230	9230	0
117	20241218	172700	583710960	9230	9230	9230	9230	0
118	20241218	172600	583710960	9230	9230	9230	9230	0
119	20241218	172500	583710960	9230	9230	9230	9230	0
120	20241218	172400	583710960	9230	9230	9230	9230	0
121	20241218	172300	583710960	9230	9230	9230	9230	0
122	20241218	172200	583710960	9230	9230	9230	9230	4606
123	20241218	172100	583710960	9230	9230	9230	9230	0
124	20241218	172000	583710960	9230	9230	9230	9230	0
125	20241218	171900	583710960	9230	9230	9230	9230	0
126	20241218	171800	583710960	9230	9230	9230	9230	0
127	20241218	171700	583710960	9230	9230	9230	9230	0
128	20241218	171600	583710960	9230	9230	9230	9230	0
129	20241218	171500	583710960	9230	9230	9230	9230	0
130	20241218	171400	583710960	9230	9230	9230	9230	0
131	20241218	171300	583710960	9230	9230	9230	9230	0
132	20241218	171200	583710960	9230	9230	9230	9230	0
133	20241218	171100	583710960	9230	9230	9230	9230	0
134	20241218	171000	583710960	9230	9230	9230	9230	0
135	20241218	170900	583710960	9230	9230	9230	9230	0
136	20241218	170800	583710960	9230	9230	9230	9230	0
137	20241218	170700	583710960	9230	9230	9230	9230	0
138	20241218	170600	583710960	9230	9230	9230	9230	0
139	20241218	170500	583710960	9230	9230	9230	9230	0
140	20241218	170400	583710960	9230	9230	9230	9230	0
141	20241218	170300	583710960	9230	9230	9230	9230	0
142	20241218	170200	583710960	9230	9230	9230	9230	0
143	20241218	170100	583710960	9230	9230	9230	9230	0
144	20241218	170000	583710960	9230	9230	9230	9230	0
145	20241218	165900	583710960	9230	9230	9230	9230	0
146	20241218	165800	583710960	9230	9230	9230	9230	0
147	20241218	165700	583710960	9230	9230	9230	9230	0
148	20241218	165600	583710960	9230	9230	9230	9230	0
149	20241218	165500	583710960	9230	9230	9230	9230	0
150	20241218	165400	583710960	9230	9230	9230	9230	0
151	20241218	165300	583710960	9230	9230	9230	9230	0
152	20241218	165200	583710960	9230	9230	9230	9230	4606
153	20241218	165100	583710960	9230	9230	9230	9230	0
154	20241218	165000	583710960	9230	9230	9230	9230	0
155	20241218	164900	583710960	9230	9230	9230	9230	0
156	20241218	164800	583710960	9230	9230	9230	9230	0
157	20241218	164700	583710960	9230	9230	9230	9230	0
158	20241218	164600	583710960	9230	9230	9230	9230	0
159	20241218	164500	583710960	9230	9230	9230	9230	0
160	20241218	164400	583710960	9230	9230	9230	9230	0
161	20241218	164300	583710960	9230	9230	9230	9230	0
162	20241218	164200	583710960	9230	9230	9230	9230	0
163	20241218	164100	583710960	9230	9230	9230	9230	0
164	20241218	164000	583710960	9230	9230	9230	9230	0
165	20241218	163900	583710960	9230	9230	9230	9230	0
166	20241218	163800	583710960	9230	9230	9230	9230	0
167	20241218	163700	583710960	9230	9230	9230	9230	0
168	20241218	163600	583710960	9230	9230	9230	9230	0
169	20241218	163500	583710960	9230	9230	9230	9230	0
170	20241218	163400	583710960	9230	9230	9230	9230	0
171	20241218	163300	583710960	9230	9230	9230	9230	0
172	20241218	163200	583710960	9230	9230	9230	9230	0
173	20241218	163100	583710960	9230	9230	9230	9230	0
174	20241218	163000	583710960	9230	9230	9230	9230	0
175	20241218	162900	583710960	9230	9230	9230	9230	0
176	20241218	162800	583710960	9230	9230	9230	9230	0
177	20241218	162700	583710960	9230	9230	9230	9230	0
178	20241218	162600	583710960	9230	9230	9230	9230	0
179	20241218	162500	583710960	9230	9230	9230	9230	0
180	20241218	162400	583710960	9230	9230	9230	9230	0
181	20241218	162300	583710960	9230	9230	9230	9230	0
182	20241218	162200	583710960	9230	9230	9230	9230	4606
183	20241218	162100	583710960	9230	9230	9230	9230	0
184	20241218	162000	583710960	9230	9230	9230	9230	0
185	20241218	161900	583710960	9230	9230	9230	9230	0
186	20241218	161800	583710960	9230	9230	9230	9230	0
187	20241218	161700	583710960	9230	9230	9230	9230	0
188	20241218	161600	583710960	9230	9230	9230	9230	0
189	20241218	161500	583710960	9230	9230	9230	9230	0
190	20241218	161400	583710960	9230	9230	9230	9230	0
191	20241218	161300	583710960	9230	9230	9230	9230	0
192	20241218	161200	583710960	9230	9230	9230	9230	0
193	20241218	161100	583710960	9230	9230	9230	9230	0
194	20241218	161000	583710960	9230	9230	9230	9230	0
195	20241218	160900	583710960	9230	9230	9230	9230	0
196	20241218	160800	583710960	9230	9230	9230	9230	0
197	20241218	160700	583710960	9230	9230	9230	9230	0
198	20241218	160600	583710960	9230	9230	9230	9230	0
199	20241218	160500	583710960	9230	9230	9230	9230	0
200	20241218	160400	583710960	9230	9230	9230	9230	0
201	20241218	160300	583710960	9230	9230	9230	9230	0
202	20241218	160200	583710960	9230	9230	9230	9230	0
203	20241218	160100	583710960	9230	9230	9230	9230	0
204	20241218	160000	583710960	9230	9230	9230	9230	0
205	20241218	155900	583710960	9230	9230	9230	9230	0
206	20241218	155800	583710960	9230	9230	9230	9230	0
207	20241218	155700	583710960	9230	9230	9230	9230	0
208	20241218	155600	583710960	9230	9230	9230	9230	0
209	20241218	155500	583710960	9230	9230	9230	9230	0
210	20241218	155400	583710960	9230	9230	9230	9230	0
211	20241218	155300	583710960	9230	9230	9230	9230	0
212	20241218	155200	583710960	9230	9230	9230	9230	4606
213	20241218	155100	583710960	9230	9230	9230	9230	0
214	20241218	155000	583710960	9230	9230	9230	9230	0
215	20241218	154900	583710960	9230	9230	9230	9230	0
216	20241218	154800	583710960	9230	9230	9230	9230	0
217	20241218	154700	583710960	9230	9230	9230	9230	0
218	20241218	154600	583710960	9230	9230	9230	9230	0
219	20241218	154500	583710960	9230	9230	9230	9230	0
220	20241218	154400	583710960	9230	9230	9230	9230	0
221	20241218	154300	583710960	9230	9230	9230	9230	0
222	20241218	154200	583710960	9230	9230	9230	9230	0
223	20241218	154100	583710960	9230	9230	9230	9230	0
224	20241218	154000	583710960	9230	9230	9230	9230	0
225	20241218	153900	583710960	9230	9230	9230	9230	0
226	20241218	153800	583710960	9230	9230	9230	9230	0
227	20241218	153700	583710960	9230	9230	9230	9230	0
228	20241218	153600	583710960	9230	9230	9230	9230	0
229	20241218	153500	583710960	9230	9230	9230	9230	0
230	20241218	153400	583710960	9230	9230	9230	9230	0
231	20241218	153300	583710960	9230	9230	9230	9230	0
232	20241218	153200	583710960	9230	9230	9230	9230	0
233	20241218	153100	583710960	9230	9230	9230	9230	0
234	20241218	153000	583710960	9230	9230	9230	9230	4606
235	20241218	152900	541197580	9190	9190	9190	9190	0
236	20241218	152800	541197580	9190	9190	9190	9190	0
237	20241218	152700	541197580	9190	9190	9190	9190	0
238	20241218	152600	541197580	9190	9190	9190	9190	0
239	20241218	152500	541197580	9190	9190	9190	9190	0
240	20241218	152400	541197580	9190	9190	9190	9190	0
241	20241218	152300	541197580	9190	9190	9190	9190	0
242	20241218	152200	541197580	9190	9190	9190	9190	0
243	20241218	152100	541197580	9190	9190	9190	9190	0
244	20241218	152000	541197580	9190	9190	9190	9190	0
245	20241218	151900	541197580	9190	9170	9190	9170	184
246	20241218	151800	539507350	9180	9180	9180	9180	17
247	20241218	151700	539351290	9180	9180	9190	9180	201
248	20241218	151600	537505750	9180	9180	9180	9180	121
249	20241218	151500	536394970	9190	9180	9190	9180	66
250	20241218	151400	535788950	9180	9170	9180	9170	284
251	20241218	151300	533182100	9160	9160	9170	9160	555
252	20241218	151200	528093150	9170	9170	9170	9170	103
253	20241218	151100	527148640	9170	9170	9170	9170	0
254	20241218	151000	527148640	9170	9170	9170	9170	28
255	20241218	150900	526891880	9170	9170	9170	9170	13
256	20241218	150800	526772670	9170	9160	9170	9160	450
257	20241218	150700	522647670	9160	9160	9160	9160	63
258	20241218	150600	522070590	9160	9160	9160	9160	139
259	20241218	150500	520797350	9170	9170	9170	9170	100
260	20241218	150400	519880350	9180	9170	9180	9170	75
261	20241218	150300	519192580	9180	9170	9180	9170	105
262	20241218	150200	518229710	9170	9170	9170	9170	0
263	20241218	150100	518229710	9170	9170	9170	9170	41
264	20241218	150000	517853740	9170	9170	9170	9170	0
265	20241218	145900	517853740	9170	9170	9170	9170	1000
266	20241218	145800	508683740	9180	9180	9180	9180	30
267	20241218	145700	508408340	9180	9180	9180	9180	0
268	20241218	145600	508408340	9180	9190	9190	9180	102
269	20241218	145500	507471970	9190	9180	9190	9180	303
270	20241218	145400	504690410	9180	9180	9180	9180	150
271	20241218	145300	503313410	9180	9180	9180	9180	1
272	20241218	145200	503304230	9170	9190	9190	9170	33
273	20241218	145100	503000980	9180	9180	9180	9180	0
274	20241218	145000	503000980	9180	9180	9180	9180	186
275	20241218	144900	501293500	9190	9220	9220	9190	16
276	20241218	144800	501146380	9220	9210	9220	9210	21
277	20241218	144700	500952960	9210	9220	9220	9210	31
278	20241218	144600	500667440	9150	9210	9220	9150	735
279	20241218	144500	493916850	9220	9220	9220	9220	15
280	20241218	144400	493778550	9230	9220	9230	9220	82
281	20241218	144300	493022490	9210	9220	9220	9210	370
282	20241218	144200	489613590	9220	9230	9230	9220	133
283	20241218	144100	488386780	9230	9210	9230	9210	319
284	20241218	144000	485447070	9210	9200	9210	9200	15
285	20241218	143900	485309010	9210	9210	9210	9210	257
286	20241218	143800	482942040	9210	9210	9220	9210	365
287	20241218	143700	479580240	9210	9210	9210	9210	38
288	20241218	143600	479230260	9210	9210	9210	9210	4
289	20241218	143500	479193420	9200	9200	9200	9200	0
290	20241218	143400	479193420	9200	9200	9200	9200	88
291	20241218	143300	478383820	9200	9200	9200	9200	0
292	20241218	143200	478383820	9200	9200	9200	9200	0
293	20241218	143100	478383820	9200	9200	9200	9200	0
294	20241218	143000	478383820	9200	9200	9200	9200	12
295	20241218	142900	478273420	9200	9200	9200	9200	0
296	20241218	142800	478273420	9200	9200	9200	9200	63
297	20241218	142700	477693820	9200	9200	9200	9200	0
298	20241218	142600	477693820	9200	9200	9200	9200	0
299	20241218	142500	477693820	9200	9200	9200	9200	101
300	20241218	142400	476764620	9220	9220	9220	9220	1
301	20241218	142300	476755400	9190	9190	9190	9190	36
302	20241218	142200	476424560	9200	9220	9220	9200	131
303	20241218	142100	475217390	9220	9220	9220	9220	0
304	20241218	142000	475217390	9220	9220	9220	9220	0
305	20241218	141900	475217390	9220	9220	9220	9220	0
306	20241218	141800	475217390	9220	9210	9220	9210	12
307	20241218	141700	475106850	9220	9220	9220	9220	3
308	20241218	141600	475079190	9220	9220	9220	9220	100
309	20241218	141500	474157190	9220	9220	9220	9220	1
310	20241218	141400	474147970	9230	9230	9230	9230	3
311	20241218	141300	474120280	9240	9240	9240	9240	0
312	20241218	141200	474120280	9240	9240	9240	9220	49
313	20241218	141100	473667590	9230	9230	9240	9230	32
314	20241218	141000	473372160	9240	9220	9240	9220	1000
315	20241218	140900	464138740	9220	9210	9220	9210	8
316	20241218	140800	464065020	9220	9220	9220	9220	0
317	20241218	140700	464065020	9220	9220	9220	9220	36
318	20241218	140600	463733100	9210	9220	9220	9210	48
319	20241218	140500	463290910	9220	9220	9220	9220	0
320	20241218	140400	463290910	9220	9210	9220	9210	180
321	20241218	140300	461632110	9220	9210	9220	9210	115
322	20241218	140200	460572610	9220	9220	9220	9220	1
323	20241218	140100	460563390	9210	9220	9220	9210	26
324	20241218	140000	460323830	9240	9240	9240	9240	28
325	20241218	135900	460065110	9220	9220	9220	9220	40
326	20241218	135800	459696310	9240	9240	9240	9240	54
327	20241218	135700	459197350	9240	9240	9240	9240	0
328	20241218	135600	459197350	9240	9240	9240	9240	1
329	20241218	135500	459188110	9230	9230	9230	9230	1
330	20241218	135400	459178880	9240	9240	9250	9240	109
331	20241218	135300	458170930	9250	9230	9250	9230	1255
332	20241218	135200	446577550	9230	9220	9230	9220	67
333	20241218	135100	445959250	9220	9220	9220	9200	302
334	20241218	135000	443174990	9220	9210	9220	9210	252
335	20241218	134900	440854030	9200	9200	9200	9200	450
336	20241218	134800	436714030	9190	9190	9190	9190	1
337	20241218	134700	436704840	9200	9200	9200	9200	0
338	20241218	134600	436704840	9200	9200	9200	9200	1
339	20241218	134500	436695640	9180	9180	9180	9180	400
340	20241218	134400	433023640	9190	9180	9190	9180	620
341	20241218	134300	427328840	9180	9180	9180	9180	547
342	20241218	134200	422307380	9180	9170	9180	9170	642
343	20241218	134100	416415140	9170	9160	9170	9160	193
344	20241218	134000	414647240	9160	9160	9160	9160	314
345	20241218	133900	411771000	9190	9190	9190	9190	0
346	20241218	133800	411771000	9190	9190	9190	9190	0
347	20241218	133700	411771000	9190	9190	9190	9190	0
348	20241218	133600	411771000	9190	9180	9190	9180	117
349	20241218	133500	410696850	9190	9190	9190	9190	1
350	20241218	133400	410687660	9200	9200	9200	9200	0
351	20241218	133300	410687660	9200	9150	9200	9150	5500
352	20241218	133200	360232700	9140	9140	9140	9140	201
353	20241218	133100	358395560	9140	9140	9140	9140	13
354	20241218	133000	358276740	9160	9160	9160	9160	0
355	20241218	132900	358276740	9160	9150	9160	9150	69
356	20241218	132800	357644900	9160	9160	9160	9160	9
357	20241218	132700	357562460	9160	9160	9160	9160	50
358	20241218	132600	357104460	9160	9160	9160	9160	0
359	20241218	132500	357104460	9160	9160	9160	9160	1
360	20241218	132400	357095300	9160	9150	9160	9150	35
361	20241218	132300	356774800	9150	9150	9150	9150	0
362	20241218	132200	356774800	9150	9150	9150	9150	0
363	20241218	132100	356774800	9150	9150	9150	9150	0
364	20241218	132000	356774800	9150	9150	9150	9150	0
365	20241218	131900	356774800	9150	9150	9150	9150	196
366	20241218	131800	354981400	9150	9150	9150	9150	1
367	20241218	131700	354972250	9150	9150	9150	9150	31
368	20241218	131600	354688600	9150	9150	9150	9150	0
369	20241218	131500	354688600	9150	9150	9150	9150	2
370	20241218	131400	354670300	9140	9140	9140	9140	0
371	20241218	131300	354670300	9140	9140	9140	9140	0
372	20241218	131200	354670300	9140	9140	9140	9140	0
373	20241218	131100	354670300	9140	9140	9140	9140	0
374	20241218	131000	354670300	9140	9140	9140	9140	30
375	20241218	130900	354396100	9140	9140	9140	9140	10
376	20241218	130800	354304700	9150	9150	9150	9150	0
377	20241218	130700	354304700	9150	9140	9150	9140	71
378	20241218	130600	353655710	9140	9140	9140	9140	119
379	20241218	130500	352568050	9140	9140	9140	9140	0
380	20241218	130400	352568050	9140	9140	9140	9140	968
381	20241218	130300	343720530	9140	9140	9140	9140	17
382	20241218	130200	343565150	9150	9150	9150	9150	109
383	20241218	130100	342567800	9150	9150	9150	9150	0
384	20241218	130000	342567800	9150	9150	9150	9150	1
385	20241218	125900	342558650	9140	9140	9140	9140	16
386	20241218	125800	342412410	9160	9160	9160	9160	0
387	20241218	125700	342412410	9160	9160	9160	9160	0
388	20241218	125600	342412410	9160	9160	9160	9160	0
389	20241218	125500	342412410	9160	9140	9160	9140	1077
390	20241218	125400	332568210	9160	9150	9160	9150	100
391	20241218	125300	331653200	9150	9150	9150	9150	0
392	20241218	125200	331653200	9150	9150	9150	9150	0
393	20241218	125100	331653200	9150	9150	9150	9150	902
394	20241218	125000	323399900	9140	9140	9140	9140	948
395	20241218	124900	314735180	9130	9130	9130	9130	0
396	20241218	124800	314735180	9130	9130	9130	9130	1500
397	20241218	124700	301040180	9130	9130	9130	9130	0
398	20241218	124600	301040180	9130	9130	9130	9130	0
399	20241218	124500	301040180	9130	9120	9130	9120	230
400	20241218	124400	298940580	9110	9110	9110	9110	0
401	20241218	124300	298940580	9110	9110	9110	9110	0
402	20241218	124200	298940580	9110	9110	9110	9110	1226
403	20241218	124100	287771720	9110	9110	9110	9110	1
404	20241218	124000	287762610	9110	9110	9110	9110	0
405	20241218	123900	287762610	9110	9120	9120	9110	4
406	20241218	123800	287726140	9120	9120	9120	9120	259
407	20241218	123700	285364060	9120	9120	9120	9120	0
408	20241218	123600	285364060	9120	9120	9120	9120	671
409	20241218	123500	279244540	9130	9130	9130	9130	0
410	20241218	123400	279244540	9130	9130	9130	9130	0
411	20241218	123300	279244540	9130	9130	9130	9130	355
412	20241218	123200	276003390	9140	9140	9140	9140	0
413	20241218	123100	276003390	9140	9140	9140	9140	0
414	20241218	123000	276003390	9140	9140	9140	9140	0
415	20241218	122900	276003390	9140	9140	9140	9140	0
416	20241218	122800	276003390	9140	9140	9140	9140	0
417	20241218	122700	276003390	9140	9140	9140	9140	0
418	20241218	122600	276003390	9140	9140	9140	9140	0
419	20241218	122500	276003390	9140	9140	9140	9140	0
420	20241218	122400	276003390	9140	9140	9140	9140	2
421	20241218	122300	275985110	9140	9140	9140	9140	2
422	20241218	122200	275966830	9130	9130	9130	9130	3
423	20241218	122100	275939440	9140	9140	9140	9140	5
424	20241218	122000	275893740	9140	9140	9140	9140	0
425	20241218	121900	275893740	9140	9140	9140	9140	0
426	20241218	121800	275893740	9140	9140	9140	9140	3
427	20241218	121700	275866320	9140	9140	9140	9140	0
428	20241218	121600	275866320	9140	9140	9140	9140	0
429	20241218	121500	275866320	9140	9140	9140	9140	0
430	20241218	121400	275866320	9140	9140	9140	9140	17
431	20241218	121300	275710940	9140	9140	9140	9140	0
432	20241218	121200	275710940	9140	9140	9140	9140	0
433	20241218	121100	275710940	9140	9140	9140	9140	1
434	20241218	121000	275701800	9140	9140	9140	9140	0
435	20241218	120900	275701800	9140	9140	9140	9140	181
436	20241218	120800	274047460	9150	9150	9150	9150	2
437	20241218	120700	274029160	9140	9140	9140	9140	0
438	20241218	120600	274029160	9140	9140	9140	9140	1
439	20241218	120500	274020020	9140	9140	9140	9140	16
440	20241218	120400	273873780	9140	9150	9150	9140	21
441	20241218	120300	273681730	9140	9150	9150	9140	32
442	20241218	120200	273389240	9150	9140	9150	9140	371
443	20241218	120100	269998290	9140	9140	9140	9140	65
444	20241218	120000	269404190	9140	9140	9140	9140	1
445	20241218	115900	269395050	9140	9140	9140	9140	1
446	20241218	115800	269385910	9140	9140	9140	9140	1
447	20241218	115700	269376770	9140	9140	9140	9140	1
448	20241218	115600	269367630	9140	9140	9140	9140	0
449	20241218	115500	269367630	9140	9140	9140	9140	0
450	20241218	115400	269367630	9140	9140	9140	9140	71
451	20241218	115300	268718690	9140	9130	9140	9130	47
452	20241218	115200	268289570	9130	9130	9130	9130	1
453	20241218	115100	268280440	9130	9130	9130	9130	5
454	20241218	115000	268234790	9130	9130	9130	9130	1
455	20241218	114900	268225660	9120	9120	9120	9120	0
456	20241218	114800	268225660	9120	9120	9120	9120	0
457	20241218	114700	268225660	9120	9120	9120	9120	0
458	20241218	114600	268225660	9120	9120	9120	9120	0
459	20241218	114500	268225660	9120	9120	9120	9120	11
460	20241218	114400	268125340	9130	9130	9130	9130	1
461	20241218	114300	268116210	9130	9120	9130	9120	45
462	20241218	114200	267705730	9120	9120	9120	9120	6
463	20241218	114100	267651010	9130	9130	9130	9130	8
464	20241218	114000	267577970	9130	9130	9130	9130	1
465	20241218	113900	267568840	9130	9130	9130	9120	7
466	20241218	113800	267504980	9130	9130	9130	9130	0
467	20241218	113700	267504980	9130	9130	9130	9130	0
468	20241218	113600	267504980	9130	9130	9130	9130	0
469	20241218	113500	267504980	9130	9130	9130	9130	1
470	20241218	113400	267495850	9120	9120	9120	9120	0
471	20241218	113300	267495850	9120	9120	9120	9120	35
472	20241218	113200	267176650	9130	9130	9130	9130	0
473	20241218	113100	267176650	9130	9130	9130	9130	0
474	20241218	113000	267176650	9130	9130	9130	9130	1
475	20241218	112900	267167520	9120	9120	9120	9120	0
476	20241218	112800	267167520	9120	9120	9120	9120	1
477	20241218	112700	267158400	9120	9120	9120	9120	0
478	20241218	112600	267158400	9120	9120	9120	9120	261
479	20241218	112500	264778080	9110	9110	9110	9110	464
480	20241218	112400	260551040	9110	9110	9110	9110	150
481	20241218	112300	259184540	9120	9120	9120	9120	0
482	20241218	112200	259184540	9120	9120	9120	9120	101
483	20241218	112100	258263420	9120	9110	9120	9110	29
484	20241218	112000	257999140	9120	9120	9120	9120	20
485	20241218	111900	257816740	9110	9110	9110	9110	250
486	20241218	111800	255539240	9110	9110	9110	9110	1
487	20241218	111700	255530130	9120	9120	9120	9120	1
488	20241218	111600	255521010	9110	9120	9120	9110	32
489	20241218	111500	255229270	9110	9110	9110	9110	0
490	20241218	111400	255229270	9110	9110	9110	9110	0
491	20241218	111300	255229270	9110	9120	9120	9110	86
492	20241218	111200	254445250	9120	9120	9120	9120	200
493	20241218	111100	252621250	9130	9130	9130	9130	127
494	20241218	111000	251461740	9130	9130	9130	9130	0
495	20241218	110900	251461740	9130	9130	9130	9130	0
496	20241218	110800	251461740	9130	9130	9130	9130	118
497	20241218	110700	250384400	9130	9140	9140	9120	308
498	20241218	110600	247572380	9120	9120	9120	9120	13
499	20241218	110500	247453820	9110	9120	9120	9110	50
500	20241218	110400	246998120	9110	9110	9110	9110	0
501	20241218	110300	246998120	9110	9120	9120	9110	50
502	20241218	110200	246542200	9110	9110	9110	9110	0
503	20241218	110100	246542200	9110	9110	9110	9110	30
504	20241218	110000	246268900	9120	9120	9120	9120	420
505	20241218	105900	242438500	9120	9120	9120	9120	172
506	20241218	105800	240869860	9150	9150	9150	9150	1
507	20241218	105700	240860710	9150	9150	9150	9150	0
508	20241218	105600	240860710	9150	9150	9150	9120	373
509	20241218	105500	237458860	9120	9120	9120	9120	1
510	20241218	105400	237449740	9130	9130	9130	9130	204
511	20241218	105300	235587220	9140	9140	9140	9140	0
512	20241218	105200	235587220	9140	9140	9140	9140	0
513	20241218	105100	235587220	9140	9140	9140	9140	0
514	20241218	105000	235587220	9140	9130	9140	9130	219
515	20241218	104900	233585570	9140	9140	9140	9140	5
516	20241218	104800	233539870	9140	9130	9140	9130	102
517	20241218	104700	232608500	9130	9130	9130	9130	9
518	20241218	104600	232526330	9130	9140	9140	9130	206
519	20241218	104500	230644490	9150	9150	9150	9150	168
520	20241218	104400	229107290	9140	9140	9140	9140	0
521	20241218	104300	229107290	9140	9150	9150	9140	619
522	20241218	104200	223444010	9160	9160	9160	9160	21
523	20241218	104100	223251650	9160	9160	9160	9160	0
524	20241218	104000	223251650	9160	9160	9160	9160	0
525	20241218	103900	223251650	9160	9160	9160	9160	0
526	20241218	103800	223251650	9160	9160	9160	9160	1
527	20241218	103700	223242490	9150	9150	9150	9150	100
528	20241218	103600	222327490	9150	9150	9150	9150	0
529	20241218	103500	222327490	9150	9150	9150	9150	10
530	20241218	103400	222235990	9150	9150	9150	9150	0
531	20241218	103300	222235990	9150	9150	9150	9150	684
532	20241218	103200	215977390	9150	9150	9150	9150	0
533	20241218	103100	215977390	9150	9150	9150	9150	16
534	20241218	103000	215830990	9150	9150	9150	9150	0
535	20241218	102900	215830990	9150	9150	9150	9150	0
536	20241218	102800	215830990	9150	9160	9160	9150	714
537	20241218	102700	209294860	9160	9160	9160	9160	250
538	20241218	102600	207004860	9150	9150	9150	9150	0
539	20241218	102500	207004860	9150	9150	9150	9150	0
540	20241218	102400	207004860	9150	9150	9150	9150	64
541	20241218	102300	206419260	9160	9160	9160	9160	0
542	20241218	102200	206419260	9160	9160	9160	9160	163
543	20241218	102100	204926180	9150	9150	9150	9150	894
544	20241218	102000	196746080	9160	9160	9160	9160	123
545	20241218	101900	195619400	9160	9160	9160	9160	0
546	20241218	101800	195619400	9160	9160	9160	9160	62
547	20241218	101700	195051480	9170	9170	9170	9170	181
548	20241218	101600	193391710	9180	9180	9180	9180	0
549	20241218	101500	193391710	9180	9180	9190	9180	40
550	20241218	101400	193024390	9190	9180	9190	9180	11
551	20241218	101300	192923400	9180	9190	9190	9180	110
552	20241218	101200	191913500	9190	9190	9190	9190	20
553	20241218	101100	191729700	9190	9190	9190	9190	21
554	20241218	101000	191536710	9190	9190	9190	9190	45
555	20241218	100900	191123160	9190	9190	9190	9190	86
556	20241218	100800	190332820	9190	9190	9190	9180	127
557	20241218	100700	189166690	9180	9180	9180	9180	82
558	20241218	100600	188413930	9180	9170	9180	9170	535
559	20241218	100500	183502830	9180	9180	9180	9180	10
560	20241218	100400	183411030	9180	9180	9180	9170	23
561	20241218	100300	183199920	9180	9180	9180	9180	0
562	20241218	100200	183199920	9180	9180	9180	9180	0
563	20241218	100100	183199920	9180	9180	9180	9180	40
564	20241218	100000	182832720	9170	9170	9170	9170	22
565	20241218	095900	182630980	9160	9160	9160	9160	0
566	20241218	095800	182630980	9160	9160	9160	9160	0
567	20241218	095700	182630980	9160	9160	9160	9160	2
568	20241218	095600	182612660	9160	9160	9160	9160	4
569	20241218	095500	182576020	9160	9160	9160	9160	0
570	20241218	095400	182576020	9160	9160	9160	9160	535
571	20241218	095300	177675420	9160	9160	9160	9160	0
572	20241218	095200	177675420	9160	9160	9160	9160	0
573	20241218	095100	177675420	9160	9160	9160	9160	0
574	20241218	095000	177675420	9160	9160	9160	9160	320
575	20241218	094900	174744220	9160	9160	9160	9120	352
576	20241218	094800	171519940	9160	9160	9160	9160	200
577	20241218	094700	169687940	9160	9160	9160	9160	1
578	20241218	094600	169678780	9150	9150	9150	9150	310
579	20241218	094500	166842280	9150	9150	9150	9150	50
580	20241218	094400	166384780	9160	9150	9160	9110	574
581	20241218	094300	161132480	9150	9150	9150	9150	50
582	20241218	094200	160674980	9150	9100	9150	9100	139
583	20241218	094100	159409830	9100	9110	9110	9100	161
584	20241218	094000	157944620	9100	9100	9100	9100	380
585	20241218	093900	154486620	9110	9110	9110	9110	160
586	20241218	093800	153029020	9110	9110	9120	9110	269
587	20241218	093700	150578400	9100	9120	9120	9100	344
588	20241218	093600	147445950	9120	9130	9130	9120	89
589	20241218	093500	146634220	9130	9130	9130	9130	21
590	20241218	093400	146442490	9160	9130	9160	9120	422
591	20241218	093300	142590200	9130	9130	9130	9130	266
592	20241218	093200	140161620	9140	9150	9150	9140	1301
593	20241218	093100	128262170	9160	9160	9160	9160	354
594	20241218	093000	125019530	9160	9160	9160	9160	20
595	20241218	092900	124836330	9160	9160	9160	9160	161
596	20241218	092800	123361570	9160	9170	9170	9160	224
597	20241218	092700	121309720	9160	9170	9170	9160	23
598	20241218	092600	121099030	9190	9180	9190	9180	51
599	20241218	092500	120630840	9180	9160	9180	9160	13
600	20241218	092400	120511740	9160	9160	9160	9160	300
601	20241218	092300	117763740	9170	9170	9170	9170	50
602	20241218	092200	117305240	9170	9180	9190	9170	2140
603	20241218	092100	97669640	9190	9190	9190	9190	200
604	20241218	092000	95831640	9180	9180	9180	9180	315
605	20241218	091900	92939940	9180	9190	9220	9180	289
606	20241218	091800	90282210	9190	9190	9190	9190	63
607	20241218	091700	89703240	9190	9190	9190	9190	116
608	20241218	091600	88637200	9240	9190	9240	9180	1767
609	20241218	091500	72398000	9190	9200	9210	9190	858
610	20241218	091400	64509470	9210	9240	9240	9210	215
611	20241218	091300	62529020	9250	9200	9250	9200	133
612	20241218	091200	61303220	9250	9200	9260	9180	1385
613	20241218	091100	48496830	9180	9180	9180	9180	50
614	20241218	091000	48037830	9180	9180	9180	9170	102
615	20241218	090900	47102080	9170	9180	9180	9170	281
616	20241218	090800	44524520	9180	9180	9180	9180	271
617	20241218	090700	42036740	9180	9190	9200	9180	1088
618	20241218	090600	32037880	9190	9200	9250	9190	2579
619	20241218	090500	8283790	9160	9170	9190	9130	574
620	20241218	090400	3015430	9170	9170	9170	9170	10
621	20241218	090300	2923730	9190	9190	9190	9190	0
622	20241218	090200	2923730	9190	9130	9200	9130	119
623	20241218	090100	1834160	9080	9080	9080	9080	60
624	20241218	090000	1289360	9080	9080	9080	9080	142