KissMeData/003070/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183900	515426430	9200	9200	9200	9200	4406
3	20241218	183800	515426430	9200	9200	9200	9200	0
4	20241218	183700	515426430	9200	9200	9200	9200	0
5	20241218	183600	515426430	9200	9200	9200	9200	0
6	20241218	183500	515426430	9200	9200	9200	9200	0
7	20241218	183400	515426430	9200	9200	9200	9200	0
8	20241218	183300	515426430	9200	9200	9200	9200	0
9	20241218	183200	515426430	9200	9200	9200	9200	0
10	20241218	183100	515426430	9200	9200	9200	9200	0
11	20241218	183000	515426430	9200	9200	9200	9200	0
12	20241218	182900	515426430	9200	9200	9200	9200	0
13	20241218	182800	515426430	9200	9200	9200	9200	0
14	20241218	182700	515426430	9200	9200	9200	9200	0
15	20241218	182600	515426430	9200	9200	9200	9200	0
16	20241218	182500	515426430	9200	9200	9200	9200	0
17	20241218	182400	515426430	9200	9200	9200	9200	0
18	20241218	182300	515426430	9200	9200	9200	9200	0
19	20241218	182200	515426430	9200	9200	9200	9200	0
20	20241218	182100	515426430	9200	9200	9200	9200	0
21	20241218	182000	515426430	9200	9200	9200	9200	0
22	20241218	181900	515426430	9200	9200	9200	9200	0
23	20241218	181800	515426430	9200	9200	9200	9200	0
24	20241218	181700	515426430	9200	9200	9200	9200	0
25	20241218	181600	515426430	9200	9200	9200	9200	0
26	20241218	181500	515426430	9200	9200	9200	9200	0
27	20241218	181400	515426430	9200	9200	9200	9200	0
28	20241218	181300	515426430	9200	9200	9200	9200	0
29	20241218	181200	515426430	9200	9200	9200	9200	0
30	20241218	181100	515426430	9200	9200	9200	9200	0
31	20241218	181000	515426430	9200	9200	9200	9200	0
32	20241218	180900	515426430	9200	9200	9200	9200	4406
33	20241218	180800	515426430	9200	9200	9200	9200	0
34	20241218	180700	515426430	9200	9200	9200	9200	0
35	20241218	180600	515426430	9200	9200	9200	9200	0
36	20241218	180500	515426430	9200	9200	9200	9200	0
37	20241218	180400	515426430	9200	9200	9200	9200	0
38	20241218	180300	515426430	9200	9200	9200	9200	0
39	20241218	180200	515426430	9200	9200	9200	9200	0
40	20241218	180100	515426430	9200	9200	9200	9200	0
41	20241218	180000	515426430	9200	9200	9200	9200	0
42	20241218	175900	515426430	9200	9200	9200	9200	0
43	20241218	175800	515426430	9200	9200	9200	9200	0
44	20241218	175700	515426430	9200	9200	9200	9200	0
45	20241218	175600	515426430	9200	9200	9200	9200	0
46	20241218	175500	515426430	9200	9200	9200	9200	0
47	20241218	175400	515426430	9200	9200	9200	9200	0
48	20241218	175300	515426430	9200	9200	9200	9200	0
49	20241218	175200	515426430	9200	9200	9200	9200	0
50	20241218	175100	515426430	9200	9200	9200	9200	0
51	20241218	175000	515426430	9200	9200	9200	9200	0
52	20241218	174900	515426430	9200	9200	9200	9200	0
53	20241218	174800	515426430	9200	9200	9200	9200	0
54	20241218	174700	515426430	9200	9200	9200	9200	0
55	20241218	174600	515426430	9200	9200	9200	9200	0
56	20241218	174500	515426430	9200	9200	9200	9200	0
57	20241218	174400	515426430	9200	9200	9200	9200	0
58	20241218	174300	515426430	9200	9200	9200	9200	0
59	20241218	174200	515426430	9200	9200	9200	9200	0
60	20241218	174100	515426430	9200	9200	9200	9200	0
61	20241218	174000	515426430	9200	9200	9200	9200	0
62	20241218	173900	515426430	9200	9200	9200	9200	4406
63	20241218	173800	515426430	9200	9200	9200	9200	0
64	20241218	173700	515426430	9200	9200	9200	9200	0
65	20241218	173600	515426430	9200	9200	9200	9200	0
66	20241218	173500	515426430	9200	9200	9200	9200	0
67	20241218	173400	515426430	9200	9200	9200	9200	0
68	20241218	173300	515426430	9200	9200	9200	9200	0
69	20241218	173200	515426430	9200	9200	9200	9200	0
70	20241218	173100	515426430	9200	9200	9200	9200	0
71	20241218	173000	515426430	9200	9200	9200	9200	0
72	20241218	172900	515426430	9200	9200	9200	9200	0
73	20241218	172800	515426430	9200	9200	9200	9200	0
74	20241218	172700	515426430	9200	9200	9200	9200	0
75	20241218	172600	515426430	9200	9200	9200	9200	0
76	20241218	172500	515426430	9200	9200	9200	9200	0
77	20241218	172400	515426430	9200	9200	9200	9200	0
78	20241218	172300	515426430	9200	9200	9200	9200	0
79	20241218	172200	515426430	9200	9200	9200	9200	0
80	20241218	172100	515426430	9200	9200	9200	9200	0
81	20241218	172000	515426430	9200	9200	9200	9200	0
82	20241218	171900	515426430	9200	9200	9200	9200	0
83	20241218	171800	515426430	9200	9200	9200	9200	0
84	20241218	171700	515426430	9200	9200	9200	9200	0
85	20241218	171600	515426430	9200	9200	9200	9200	0
86	20241218	171500	515426430	9200	9200	9200	9200	0
87	20241218	171400	515426430	9200	9200	9200	9200	0
88	20241218	171300	515426430	9200	9200	9200	9200	0
89	20241218	171200	515426430	9200	9200	9200	9200	0
90	20241218	171100	515426430	9200	9200	9200	9200	0
91	20241218	171000	515426430	9200	9200	9200	9200	0
92	20241218	170900	515426430	9200	9200	9200	9200	4406
93	20241218	170800	515426430	9200	9200	9200	9200	0
94	20241218	170700	515426430	9200	9200	9200	9200	0
95	20241218	170600	515426430	9200	9200	9200	9200	0
96	20241218	170500	515426430	9200	9200	9200	9200	0
97	20241218	170400	515426430	9200	9200	9200	9200	0
98	20241218	170300	515426430	9200	9200	9200	9200	0
99	20241218	170200	515426430	9200	9200	9200	9200	0
100	20241218	170100	515426430	9200	9200	9200	9200	0
101	20241218	170000	515426430	9200	9200	9200	9200	0
102	20241218	165900	515426430	9200	9200	9200	9200	0
103	20241218	165800	515426430	9200	9200	9200	9200	0
104	20241218	165700	515426430	9200	9200	9200	9200	0
105	20241218	165600	515426430	9200	9200	9200	9200	0
106	20241218	165500	515426430	9200	9200	9200	9200	0
107	20241218	165400	515426430	9200	9200	9200	9200	0
108	20241218	165300	515426430	9200	9200	9200	9200	0
109	20241218	165200	515426430	9200	9200	9200	9200	0
110	20241218	165100	515426430	9200	9200	9200	9200	0
111	20241218	165000	515426430	9200	9200	9200	9200	0
112	20241218	164900	515426430	9200	9200	9200	9200	0
113	20241218	164800	515426430	9200	9200	9200	9200	0
114	20241218	164700	515426430	9200	9200	9200	9200	0
115	20241218	164600	515426430	9200	9200	9200	9200	0
116	20241218	164500	515426430	9200	9200	9200	9200	0
117	20241218	164400	515426430	9200	9200	9200	9200	0
118	20241218	164300	515426430	9200	9200	9200	9200	0
119	20241218	164200	515426430	9200	9200	9200	9200	0
120	20241218	164100	515426430	9200	9200	9200	9200	0
121	20241218	164000	515426430	9200	9200	9200	9200	0
122	20241218	163900	515426430	9200	9200	9200	9200	4406
123	20241218	163800	515426430	9200	9200	9200	9200	0
124	20241218	163700	515426430	9200	9200	9200	9200	0
125	20241218	163600	515426430	9200	9200	9200	9200	0
126	20241218	163500	515426430	9200	9200	9200	9200	0
127	20241218	163400	515426430	9200	9200	9200	9200	0
128	20241218	163300	515426430	9200	9200	9200	9200	0
129	20241218	163200	515426430	9200	9200	9200	9200	0
130	20241218	163100	515426430	9200	9200	9200	9200	0
131	20241218	163000	515426430	9200	9200	9200	9200	0
132	20241218	162900	515426430	9200	9200	9200	9200	0
133	20241218	162800	515426430	9200	9200	9200	9200	0
134	20241218	162700	515426430	9200	9200	9200	9200	0
135	20241218	162600	515426430	9200	9200	9200	9200	0
136	20241218	162500	515426430	9200	9200	9200	9200	0
137	20241218	162400	515426430	9200	9200	9200	9200	0
138	20241218	162300	515426430	9200	9200	9200	9200	0
139	20241218	162200	515426430	9200	9200	9200	9200	0
140	20241218	162100	515426430	9200	9200	9200	9200	0
141	20241218	162000	515426430	9200	9200	9200	9200	0
142	20241218	161900	515426430	9200	9200	9200	9200	0
143	20241218	161800	515426430	9200	9200	9200	9200	0
144	20241218	161700	515426430	9200	9200	9200	9200	0
145	20241218	161600	515426430	9200	9200	9200	9200	0
146	20241218	161500	515426430	9200	9200	9200	9200	0
147	20241218	161400	515426430	9200	9200	9200	9200	0
148	20241218	161300	515426430	9200	9200	9200	9200	0
149	20241218	161200	515426430	9200	9200	9200	9200	0
150	20241218	161100	515426430	9200	9200	9200	9200	0
151	20241218	161000	515426430	9200	9200	9200	9200	0
152	20241218	160900	515426430	9200	9200	9200	9200	4406
153	20241218	160800	515426430	9200	9200	9200	9200	0
154	20241218	160700	515426430	9200	9200	9200	9200	0
155	20241218	160600	515426430	9200	9200	9200	9200	0
156	20241218	160500	515426430	9200	9200	9200	9200	0
157	20241218	160400	515426430	9200	9200	9200	9200	0
158	20241218	160300	515426430	9200	9200	9200	9200	0
159	20241218	160200	515426430	9200	9200	9200	9200	0
160	20241218	160100	515426430	9200	9200	9200	9200	0
161	20241218	160000	515426430	9200	9200	9200	9200	0
162	20241218	155900	515426430	9200	9200	9200	9200	0
163	20241218	155800	515426430	9200	9200	9200	9200	0
164	20241218	155700	515426430	9200	9200	9200	9200	0
165	20241218	155600	515426430	9200	9200	9200	9200	0
166	20241218	155500	515426430	9200	9200	9200	9200	0
167	20241218	155400	515426430	9200	9200	9200	9200	0
168	20241218	155300	515426430	9200	9200	9200	9200	0
169	20241218	155200	515426430	9200	9200	9200	9200	0
170	20241218	155100	515426430	9200	9200	9200	9200	0
171	20241218	155000	515426430	9200	9200	9200	9200	0
172	20241218	154900	515426430	9200	9200	9200	9200	0
173	20241218	154800	515426430	9200	9200	9200	9200	0
174	20241218	154700	515426430	9200	9200	9200	9200	0
175	20241218	154600	515426430	9200	9200	9200	9200	0
176	20241218	154500	515426430	9200	9200	9200	9200	0
177	20241218	154400	515426430	9200	9200	9200	9200	0
178	20241218	154300	515426430	9200	9200	9200	9200	0
179	20241218	154200	515426430	9200	9200	9200	9200	0
180	20241218	154100	515426430	9200	9200	9200	9200	0
181	20241218	154000	515426430	9200	9200	9200	9200	0
182	20241218	153900	515426430	9200	9200	9200	9200	4406
183	20241218	153800	515426430	9200	9200	9200	9200	0
184	20241218	153700	515426430	9200	9200	9200	9200	0
185	20241218	153600	515426430	9200	9200	9200	9200	0
186	20241218	153500	515426430	9200	9200	9200	9200	0
187	20241218	153400	515426430	9200	9200	9200	9200	0
188	20241218	153300	515426430	9200	9200	9200	9200	0
189	20241218	153200	515426430	9200	9200	9200	9200	0
190	20241218	153100	515426430	9200	9200	9200	9200	0
191	20241218	153000	515426430	9200	9200	9200	9200	4406
192	20241218	152900	474891230	9190	9190	9190	9190	0
193	20241218	152800	474891230	9190	9190	9190	9190	0
194	20241218	152700	474891230	9190	9190	9190	9190	0
195	20241218	152600	474891230	9190	9190	9190	9190	0
196	20241218	152500	474891230	9190	9190	9190	9190	0
197	20241218	152400	474891230	9190	9190	9190	9190	0
198	20241218	152300	474891230	9190	9190	9190	9190	0
199	20241218	152200	474891230	9190	9190	9190	9190	0
200	20241218	152100	474891230	9190	9190	9190	9190	0
201	20241218	152000	474891230	9190	9190	9190	9190	0
202	20241218	151900	474891230	9190	9180	9190	9180	200
203	20241218	151800	473054360	9150	9150	9180	9150	82
204	20241218	151700	472303430	9150	9150	9150	9150	20
205	20241218	151600	472120430	9150	9160	9160	9150	382
206	20241218	151500	468624960	9200	9200	9200	9200	0
207	20241218	151400	468624960	9200	9160	9200	9160	101
208	20241218	151300	467695800	9200	9200	9200	9200	100
209	20241218	151200	466775800	9190	9180	9190	9180	200
210	20241218	151100	464937910	9190	9180	9190	9180	130
211	20241218	151000	463744210	9190	9190	9190	9190	0
212	20241218	150900	463744210	9190	9190	9190	9190	200
213	20241218	150800	461906210	9190	9190	9190	9190	8
214	20241218	150700	461832690	9190	9160	9190	9160	513
215	20241218	150600	457133330	9160	9160	9160	9160	0
216	20241218	150500	457133330	9160	9160	9160	9160	2
217	20241218	150400	457115010	9160	9160	9160	9150	108
218	20241218	150300	456126290	9160	9160	9170	9160	104
219	20241218	150200	455173640	9190	9190	9190	9190	0
220	20241218	150100	455173640	9190	9190	9190	9190	0
221	20241218	150000	455173640	9190	9190	9190	9190	0
222	20241218	145900	455173640	9190	9190	9190	9190	0
223	20241218	145800	455173640	9190	9190	9190	9190	0
224	20241218	145700	455173640	9190	9140	9190	9140	510
225	20241218	145600	450511740	9140	9140	9140	9140	5
226	20241218	145500	450466040	9140	9190	9190	9140	475
227	20241218	145400	446124040	9140	9160	9160	9140	108
228	20241218	145300	445135190	9160	9160	9160	9160	0
229	20241218	145200	445135190	9160	9160	9160	9160	0
230	20241218	145100	445135190	9160	9160	9160	9160	13
231	20241218	145000	445016110	9190	9190	9190	9190	1
232	20241218	144900	445006920	9200	9200	9200	9200	0
233	20241218	144800	445006920	9200	9200	9200	9200	0
234	20241218	144700	445006920	9200	9200	9200	9200	300
235	20241218	144600	442246920	9200	9180	9200	9180	1086
236	20241218	144500	432260730	9190	9190	9190	9190	0
237	20241218	144400	432260730	9190	9190	9190	9190	0
238	20241218	144300	432260730	9190	9190	9190	9190	0
239	20241218	144200	432260730	9190	9190	9190	9190	0
240	20241218	144100	432260730	9190	9190	9190	9190	0
241	20241218	144000	432260730	9190	9190	9190	9190	0
242	20241218	143900	432260730	9190	9190	9190	9190	0
243	20241218	143800	432260730	9190	9190	9190	9190	0
244	20241218	143700	432260730	9190	9140	9190	9140	350
245	20241218	143600	429059530	9180	9180	9180	9180	0
246	20241218	143500	429059530	9180	9150	9180	9150	22
247	20241218	143400	428857930	9190	9190	9190	9190	2
248	20241218	143300	428839550	9200	9200	9200	9200	0
249	20241218	143200	428839550	9200	9200	9200	9200	0
250	20241218	143100	428839550	9200	9200	9200	9200	0
251	20241218	143000	428839550	9200	9200	9200	9200	0
252	20241218	142900	428839550	9200	9200	9200	9200	0
253	20241218	142800	428839550	9200	9200	9200	9200	0
254	20241218	142700	428839550	9200	9200	9200	9200	0
255	20241218	142600	428839550	9200	9190	9200	9190	10
256	20241218	142500	428747630	9150	9190	9190	9150	456
257	20241218	142400	424570790	9190	9190	9190	9190	118
258	20241218	142300	423486370	9190	9190	9190	9190	0
259	20241218	142200	423486370	9190	9190	9190	9190	0
260	20241218	142100	423486370	9190	9190	9190	9190	0
261	20241218	142000	423486370	9190	9190	9190	9190	0
262	20241218	141900	423486370	9190	9190	9190	9190	112
263	20241218	141800	422457090	9190	9190	9190	9190	0
264	20241218	141700	422457090	9190	9190	9190	9190	0
265	20241218	141600	422457090	9190	9190	9190	9190	0
266	20241218	141500	422457090	9190	9190	9190	9190	49
267	20241218	141400	422006780	9190	9190	9190	9190	0
268	20241218	141300	422006780	9190	9180	9190	9180	101
269	20241218	141200	421079500	9180	9180	9180	9180	20
270	20241218	141100	420895900	9190	9190	9190	9190	0
271	20241218	141000	420895900	9190	9190	9190	9190	0
272	20241218	140900	420895900	9190	9190	9190	9190	0
273	20241218	140800	420895900	9190	9190	9190	9190	0
274	20241218	140700	420895900	9190	9190	9190	9190	0
275	20241218	140600	420895900	9190	9190	9190	9190	0
276	20241218	140500	420895900	9190	9190	9190	9190	0
277	20241218	140400	420895900	9190	9190	9190	9190	0
278	20241218	140300	420895900	9190	9190	9190	9190	0
279	20241218	140200	420895900	9190	9190	9190	9190	0
280	20241218	140100	420895900	9190	9190	9190	9190	0
281	20241218	140000	420895900	9190	9190	9190	9190	0
282	20241218	135900	420895900	9190	9180	9190	9180	3
283	20241218	135800	420868340	9190	9190	9190	9190	0
284	20241218	135700	420868340	9190	9190	9190	9190	0
285	20241218	135600	420868340	9190	9190	9190	9190	0
286	20241218	135500	420868340	9190	9180	9190	9180	100
287	20241218	135400	419950140	9180	9180	9180	9180	0
288	20241218	135300	419950140	9180	9180	9180	9180	0
289	20241218	135200	419950140	9180	9180	9180	9180	0
290	20241218	135100	419950140	9180	9150	9180	9150	369
291	20241218	135000	416573760	9180	9180	9180	9180	1
292	20241218	134900	416564580	9190	9190	9190	9190	0
293	20241218	134800	416564580	9190	9190	9190	9190	1
294	20241218	134700	416555390	9190	9190	9190	9190	0
295	20241218	134600	416555390	9190	9190	9190	9190	5
296	20241218	134500	416509440	9190	9190	9190	9190	1
297	20241218	134400	416500250	9190	9190	9190	9190	0
298	20241218	134300	416500250	9190	9190	9190	9190	0
299	20241218	134200	416500250	9190	9190	9190	9190	0
300	20241218	134100	416500250	9190	9190	9190	9190	20
301	20241218	134000	416316450	9150	9150	9150	9150	58
302	20241218	133900	415785750	9190	9190	9190	9190	0
303	20241218	133800	415785750	9190	9190	9190	9190	0
304	20241218	133700	415785750	9190	9190	9190	9190	0
305	20241218	133600	415785750	9190	9190	9190	9190	0
306	20241218	133500	415785750	9190	9190	9190	9190	0
307	20241218	133400	415785750	9190	9180	9190	9180	60
308	20241218	133300	415234890	9180	9180	9180	9180	0
309	20241218	133200	415234890	9180	9180	9180	9180	0
310	20241218	133100	415234890	9180	9180	9180	9180	6
311	20241218	133000	415179810	9180	9180	9180	9180	1
312	20241218	132900	415170630	9170	9170	9170	9170	146
313	20241218	132800	413831810	9170	9170	9170	9170	2
314	20241218	132700	413813470	9150	9150	9150	9150	0
315	20241218	132600	413813470	9150	9150	9150	9150	0
316	20241218	132500	413813470	9150	9150	9150	9150	0
317	20241218	132400	413813470	9150	9150	9150	9150	6
318	20241218	132300	413758570	9150	9150	9150	9150	0
319	20241218	132200	413758570	9150	9150	9150	9150	9
320	20241218	132100	413676220	9140	9140	9140	9140	10
321	20241218	132000	413584820	9170	9170	9170	9170	13
322	20241218	131900	413465610	9170	9170	9170	9170	0
323	20241218	131800	413465610	9170	9170	9170	9170	100
324	20241218	131700	412548610	9120	9120	9120	9120	0
325	20241218	131600	412548610	9120	9120	9120	9120	0
326	20241218	131500	412548610	9120	9120	9120	9120	0
327	20241218	131400	412548610	9120	9120	9120	9120	0
328	20241218	131300	412548610	9120	9120	9120	9120	156
329	20241218	131200	411125890	9120	9120	9120	9120	0
330	20241218	131100	411125890	9120	9120	9120	9120	0
331	20241218	131000	411125890	9120	9120	9120	9120	30
332	20241218	130900	410852290	9130	9130	9130	9130	0
333	20241218	130800	410852290	9130	9130	9130	9130	38
334	20241218	130700	410505350	9170	9170	9170	9170	0
335	20241218	130600	410505350	9170	9170	9170	9170	10
336	20241218	130500	410413650	9130	9130	9130	9130	5
337	20241218	130400	410368000	9170	9170	9170	9170	0
338	20241218	130300	410368000	9170	9170	9170	9170	2
339	20241218	130200	410349660	9150	9150	9150	9150	1
340	20241218	130100	410340510	9130	9150	9150	9130	145
341	20241218	130000	409015860	9190	9190	9190	9190	1
342	20241218	125900	409006670	9190	9190	9190	9190	0
343	20241218	125800	409006670	9190	9190	9190	9190	0
344	20241218	125700	409006670	9190	9190	9190	9190	0
345	20241218	125600	409006670	9190	9190	9190	9190	1
346	20241218	125500	408997480	9190	9190	9190	9190	0
347	20241218	125400	408997480	9190	9190	9190	9190	0
348	20241218	125300	408997480	9190	9190	9190	9190	11
349	20241218	125200	408896390	9150	9160	9160	9150	55
350	20241218	125100	408393120	9190	9190	9190	9190	0
351	20241218	125000	408393120	9190	9180	9190	9160	15
352	20241218	124900	408255430	9160	9160	9160	9160	0
353	20241218	124800	408255430	9160	9170	9170	9160	51
354	20241218	124700	407788260	9170	9190	9190	9170	32
355	20241218	124600	407494220	9200	9200	9200	9200	1
356	20241218	124500	407485020	9200	9200	9200	9200	0
357	20241218	124400	407485020	9200	9200	9200	9200	0
358	20241218	124300	407485020	9200	9200	9200	9200	1
359	20241218	124200	407475820	9200	9200	9200	9200	60
360	20241218	124100	406923820	9200	9200	9200	9200	0
361	20241218	124000	406923820	9200	9200	9200	9200	1
362	20241218	123900	406914620	9200	9200	9200	9200	5
363	20241218	123800	406868620	9200	9190	9200	9190	492
364	20241218	123700	402347110	9190	9190	9190	9190	3
365	20241218	123600	402319540	9190	9190	9190	9190	1
366	20241218	123500	402310350	9190	9190	9190	9190	0
367	20241218	123400	402310350	9190	9190	9190	9190	2
368	20241218	123300	402291970	9190	9190	9190	9190	11
369	20241218	123200	402190880	9150	9150	9150	9150	0
370	20241218	123100	402190880	9150	9150	9150	9150	0
371	20241218	123000	402190880	9150	9150	9190	9150	90
372	20241218	122900	401367340	9150	9150	9150	9150	0
373	20241218	122800	401367340	9150	9150	9150	9150	6
374	20241218	122700	401312440	9150	9140	9150	9140	79
375	20241218	122600	400590270	9140	9140	9140	9140	4
376	20241218	122500	400553710	9140	9150	9150	9140	133
377	20241218	122400	399338050	9150	9150	9150	9150	1
378	20241218	122300	399328900	9150	9140	9150	9140	475
379	20241218	122200	394987280	9140	9140	9140	9140	6
380	20241218	122100	394932440	9140	9140	9140	9140	0
381	20241218	122000	394932440	9140	9140	9140	9140	6
382	20241218	121900	394877600	9140	9140	9140	9140	8
383	20241218	121800	394804480	9140	9140	9140	9140	0
384	20241218	121700	394804480	9140	9150	9150	9140	11
385	20241218	121600	394703930	9150	9150	9150	9150	1
386	20241218	121500	394694780	9150	9150	9150	9150	17
387	20241218	121400	394539230	9150	9150	9150	9150	0
388	20241218	121300	394539230	9150	9150	9150	9150	2
389	20241218	121200	394520930	9140	9140	9140	9140	0
390	20241218	121100	394520930	9140	9140	9140	9140	112
391	20241218	121000	393497250	9140	9140	9140	9140	1
392	20241218	120900	393488110	9150	9110	9150	9110	73
393	20241218	120800	392822190	9110	9120	9120	9110	936
394	20241218	120700	384295020	9120	9130	9130	9110	1279
395	20241218	120600	372638950	9130	9140	9140	9130	259
396	20241218	120500	370273980	9150	9150	9150	9140	219
397	20241218	120400	368271270	9160	9160	9160	9150	212
398	20241218	120300	366331350	9150	9170	9180	9150	1539
399	20241218	120200	352233230	9190	9190	9190	9190	0
400	20241218	120100	352233230	9190	9190	9190	9190	0
401	20241218	120000	352233230	9190	9190	9190	9190	1
402	20241218	115900	352224040	9190	9190	9190	9190	1
403	20241218	115800	352214850	9190	9190	9190	9190	0
404	20241218	115700	352214850	9190	9190	9190	9190	2
405	20241218	115600	352196470	9200	9200	9200	9200	12
406	20241218	115500	352086070	9200	9200	9200	9200	0
407	20241218	115400	352086070	9200	9200	9200	9200	6
408	20241218	115300	352030870	9200	9200	9200	9200	0
409	20241218	115200	352030870	9200	9200	9200	9200	0
410	20241218	115100	352030870	9200	9200	9200	9200	0
411	20241218	115000	352030870	9200	9200	9200	9200	1
412	20241218	114900	352021670	9200	9200	9200	9200	0
413	20241218	114800	352021670	9200	9200	9200	9200	0
414	20241218	114700	352021670	9200	9200	9200	9200	51
415	20241218	114600	351552470	9200	9200	9200	9200	11
416	20241218	114500	351451270	9160	9190	9190	9160	511
417	20241218	114400	346767910	9200	9200	9200	9200	1
418	20241218	114300	346758710	9200	9200	9200	9200	50
419	20241218	114200	346298710	9210	9210	9210	9210	0
420	20241218	114100	346298710	9210	9210	9210	9210	1
421	20241218	114000	346289500	9200	9200	9200	9200	0
422	20241218	113900	346289500	9200	9200	9200	9200	2
423	20241218	113800	346271100	9190	9190	9190	9190	16
424	20241218	113700	346124060	9210	9200	9210	9200	51
425	20241218	113600	345654850	9200	9200	9200	9200	5
426	20241218	113500	345608850	9200	9220	9220	9200	603
427	20241218	113400	340060210	9220	9190	9220	9190	111
428	20241218	113300	339039440	9190	9190	9190	9190	10
429	20241218	113200	338947540	9160	9190	9190	9160	306
430	20241218	113100	336140610	9200	9210	9210	9200	9
431	20241218	113000	336057800	9210	9210	9210	9210	200
432	20241218	112900	334215800	9210	9210	9210	9210	2
433	20241218	112800	334197380	9210	9210	9210	9210	0
434	20241218	112700	334197380	9210	9210	9210	9200	112
435	20241218	112600	333166870	9200	9200	9200	9200	215
436	20241218	112500	331188870	9210	9210	9210	9210	0
437	20241218	112400	331188870	9210	9210	9210	9210	1
438	20241218	112300	331179660	9200	9210	9210	9200	102
439	20241218	112200	330240260	9210	9210	9210	9210	10
440	20241218	112100	330148160	9200	9200	9200	9200	247
441	20241218	112000	327875760	9200	9200	9200	9200	0
442	20241218	111900	327875760	9200	9200	9200	9200	5
443	20241218	111800	327829760	9210	9210	9210	9210	1
444	20241218	111700	327820550	9210	9210	9210	9210	0
445	20241218	111600	327820550	9210	9210	9210	9210	0
446	20241218	111500	327820550	9210	9200	9210	9200	103
447	20241218	111400	326872850	9200	9200	9200	9200	123
448	20241218	111300	325741250	9200	9220	9220	9200	792
449	20241218	111200	318450390	9220	9190	9220	9190	160
450	20241218	111100	316979690	9190	9190	9190	9190	173
451	20241218	111000	315389820	9180	9180	9180	9180	150
452	20241218	110900	314012820	9180	9180	9180	9180	104
453	20241218	110800	313058100	9180	9170	9180	9170	61
454	20241218	110700	312498560	9170	9170	9170	9170	50
455	20241218	110600	312040060	9180	9150	9180	9150	652
456	20241218	110500	306073960	9150	9160	9160	9150	361
457	20241218	110400	302770600	9180	9150	9180	9150	2
458	20241218	110300	302752270	9190	9190	9190	9190	0
459	20241218	110200	302752270	9190	9190	9190	9190	0
460	20241218	110100	302752270	9190	9180	9190	9180	61
461	20241218	110000	302192250	9160	9160	9160	9160	25
462	20241218	105900	301963250	9190	9190	9190	9190	12
463	20241218	105800	301852970	9190	9190	9190	9190	1
464	20241218	105700	301843780	9190	9160	9190	9160	15
465	20241218	105600	301706230	9190	9190	9190	9190	1
466	20241218	105500	301697040	9190	9190	9190	9190	1
467	20241218	105400	301687850	9190	9180	9220	9120	823
468	20241218	105300	294166330	9140	9160	9160	9130	1059
469	20241218	105200	284484390	9220	9220	9220	9220	0
470	20241218	105100	284484390	9220	9220	9220	9220	1
471	20241218	105000	284475170	9220	9220	9220	9170	97
472	20241218	104900	283584680	9220	9220	9220	9220	0
473	20241218	104800	283584680	9220	9220	9220	9220	1
474	20241218	104700	283575460	9230	9200	9230	9190	77
475	20241218	104600	282865860	9230	9230	9230	9230	0
476	20241218	104500	282865860	9230	9200	9230	9200	301
477	20241218	104400	280096630	9200	9240	9240	9200	104
478	20241218	104300	279139710	9200	9200	9200	9200	52
479	20241218	104200	278661310	9200	9200	9240	9200	50
480	20241218	104100	278200910	9240	9200	9240	9170	1872
481	20241218	104000	260928240	9220	9220	9220	9220	26
482	20241218	103900	260688520	9220	9220	9230	9200	132
483	20241218	103800	259471360	9220	9180	9220	9180	462
484	20241218	103700	255229720	9230	9220	9230	9220	101
485	20241218	103600	254298450	9220	9190	9220	9190	18
486	20241218	103500	254132940	9190	9220	9220	9190	336
487	20241218	103400	251045070	9220	9220	9220	9220	0
488	20241218	103300	251045070	9220	9220	9220	9220	750
489	20241218	103200	244130070	9230	9220	9230	9220	100
490	20241218	103100	243207830	9220	9210	9220	9210	105
491	20241218	103000	242240770	9210	9210	9210	9210	13
492	20241218	102900	242121040	9220	9220	9220	9220	0
493	20241218	102800	242121040	9220	9220	9220	9220	5
494	20241218	102700	242074940	9220	9210	9220	9210	2
495	20241218	102600	242056510	9180	9220	9220	9180	20
496	20241218	102500	241872510	9200	9210	9220	9200	18
497	20241218	102400	241706660	9190	9190	9190	9190	0
498	20241218	102300	241706660	9190	9190	9190	9190	166
499	20241218	102200	240181120	9230	9230	9230	9230	1
500	20241218	102100	240171890	9240	9240	9240	9240	0
501	20241218	102000	240171890	9240	9240	9240	9240	0
502	20241218	101900	240171890	9240	9200	9240	9200	54
503	20241218	101800	239674440	9200	9180	9200	9180	165
504	20241218	101700	238157370	9180	9180	9180	9180	86
505	20241218	101600	237367890	9190	9190	9190	9190	35
506	20241218	101500	237046240	9180	9190	9190	9180	7
507	20241218	101400	236981950	9190	9190	9190	9190	0
508	20241218	101300	236981950	9190	9190	9190	9190	95
509	20241218	101200	236108900	9190	9190	9190	9190	21
510	20241218	101100	235915910	9180	9190	9190	9180	61
511	20241218	101000	235355430	9230	9200	9230	9200	42
512	20241218	100900	234968730	9240	9220	9240	9220	110
513	20241218	100800	233953890	9220	9210	9230	9210	70
514	20241218	100700	233309160	9240	9240	9240	9240	140
515	20241218	100600	232015560	9210	9230	9240	9210	210
516	20241218	100500	230079450	9230	9220	9230	9220	120
517	20241218	100400	228972700	9210	9240	9240	9210	484
518	20241218	100300	224508340	9240	9240	9240	9240	0
519	20241218	100200	224508340	9240	9240	9240	9230	65
520	20241218	100100	223908340	9240	9230	9240	9230	475
521	20241218	100000	219522030	9230	9200	9230	9200	2298
522	20241218	095900	198347330	9210	9190	9210	9170	2797
523	20241218	095800	172626010	9190	9190	9190	9190	50
524	20241218	095700	172166510	9200	9180	9200	9180	430
525	20241218	095600	168216620	9170	9170	9170	9170	503
526	20241218	095500	163604110	9170	9170	9170	9170	1
527	20241218	095400	163594940	9170	9170	9170	9170	0
528	20241218	095300	163594940	9170	9170	9180	9170	609
529	20241218	095200	158009420	9170	9130	9170	9130	2
530	20241218	095100	157991120	9130	9150	9150	9130	478
531	20241218	095000	153625330	9150	9170	9170	9150	101
532	20241218	094900	152701040	9160	9170	9170	9160	2
533	20241218	094800	152682710	9160	9170	9170	9160	60
534	20241218	094700	152132810	9170	9170	9170	9170	10
535	20241218	094600	152041110	9170	9170	9180	9170	220
536	20241218	094500	150022710	9170	9170	9170	9170	14
537	20241218	094400	149894330	9170	9170	9170	9170	10
538	20241218	094300	149802630	9160	9160	9160	9160	100
539	20241218	094200	148886630	9160	9160	9160	9160	1
540	20241218	094100	148877470	9140	9140	9140	9140	55
541	20241218	094000	148374770	9170	9170	9170	9150	57
542	20241218	093900	147853120	9180	9180	9180	9150	13
543	20241218	093800	147733840	9140	9140	9140	9140	47
544	20241218	093700	147304260	9180	9180	9180	9180	0
545	20241218	093600	147304260	9180	9180	9180	9180	1
546	20241218	093500	147295080	9110	9120	9180	9110	61
547	20241218	093400	146738330	9170	9170	9170	9170	1863
548	20241218	093300	129654620	9170	9170	9170	9120	515
549	20241218	093200	124949000	9170	9170	9170	9170	100
550	20241218	093100	124032000	9170	9170	9170	9170	220
551	20241218	093000	122014600	9120	9190	9190	9120	321
552	20241218	092900	119085560	9120	9170	9190	9120	79
553	20241218	092800	118360290	9130	9140	9140	9120	56
554	20241218	092700	117849350	9150	9150	9150	9150	50
555	20241218	092600	117391850	9150	9150	9150	9150	108
556	20241218	092500	116403650	9200	9200	9200	9200	0
557	20241218	092400	116403650	9200	9200	9200	9200	0
558	20241218	092300	116403650	9200	9190	9200	9190	109
559	20241218	092200	115401930	9210	9210	9210	9210	3
560	20241218	092100	115374300	9210	9130	9210	9120	70
561	20241218	092000	114730090	9210	9190	9210	9190	659
562	20241218	091900	108673680	9120	9190	9190	9110	2908
563	20241218	091800	82016900	9200	9240	9240	9200	82
564	20241218	091700	81262310	9240	9240	9240	9240	202
565	20241218	091600	79395830	9240	9200	9240	9190	667
566	20241218	091500	73261150	9200	9200	9200	9200	55
567	20241218	091400	72755150	9250	9250	9250	9240	178
568	20241218	091300	71108670	9250	9250	9250	9250	8
569	20241218	091200	71034670	9250	9240	9250	9240	54
570	20241218	091100	70535330	9250	9240	9250	9240	30
571	20241218	091000	70258040	9190	9210	9210	9190	286
572	20241218	090900	67627120	9250	9250	9250	9240	150
573	20241218	090800	66239820	9250	9250	9250	9250	611
574	20241218	090700	60588070	9250	9250	9250	9250	0
575	20241218	090600	60588070	9250	9230	9250	9190	659
576	20241218	090500	54507630	9220	9240	9240	9220	883
577	20241218	090400	46351880	9240	9330	9330	9240	2278
578	20241218	090300	25238770	9330	9310	9340	9280	1064
579	20241218	090200	15327650	9270	9270	9390	9270	596
580	20241218	090100	9777320	9230	9250	9250	9230	103
581	20241218	090000	8826590	9220	9220	9270	9220	957