KissMeData/126720/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202100	515407740	19940	19940	19940	19940	822
3	20241218	202000	515407740	19940	19940	19940	19940	0
4	20241218	201900	515407740	19940	19940	19940	19940	0
5	20241218	201800	515407740	19940	19940	19940	19940	0
6	20241218	201700	515407740	19940	19940	19940	19940	0
7	20241218	201600	515407740	19940	19940	19940	19940	0
8	20241218	201500	515407740	19940	19940	19940	19940	0
9	20241218	201400	515407740	19940	19940	19940	19940	0
10	20241218	201300	515407740	19940	19940	19940	19940	0
11	20241218	201200	515407740	19940	19940	19940	19940	0
12	20241218	201100	515407740	19940	19940	19940	19940	0
13	20241218	201000	515407740	19940	19940	19940	19940	0
14	20241218	200900	515407740	19940	19940	19940	19940	0
15	20241218	200800	515407740	19940	19940	19940	19940	0
16	20241218	200700	515407740	19940	19940	19940	19940	0
17	20241218	200600	515407740	19940	19940	19940	19940	0
18	20241218	200500	515407740	19940	19940	19940	19940	0
19	20241218	200400	515407740	19940	19940	19940	19940	0
20	20241218	200300	515407740	19940	19940	19940	19940	0
21	20241218	200200	515407740	19940	19940	19940	19940	0
22	20241218	200100	515407740	19940	19940	19940	19940	0
23	20241218	200000	515407740	19940	19940	19940	19940	0
24	20241218	195900	515407740	19940	19940	19940	19940	0
25	20241218	195800	515407740	19940	19940	19940	19940	0
26	20241218	195700	515407740	19940	19940	19940	19940	0
27	20241218	195600	515407740	19940	19940	19940	19940	0
28	20241218	195500	515407740	19940	19940	19940	19940	0
29	20241218	195400	515407740	19940	19940	19940	19940	0
30	20241218	195300	515407740	19940	19940	19940	19940	0
31	20241218	195200	515407740	19940	19940	19940	19940	0
32	20241218	195100	515407740	19940	19940	19940	19940	822
33	20241218	195000	515407740	19940	19940	19940	19940	0
34	20241218	194900	515407740	19940	19940	19940	19940	0
35	20241218	194800	515407740	19940	19940	19940	19940	0
36	20241218	194700	515407740	19940	19940	19940	19940	0
37	20241218	194600	515407740	19940	19940	19940	19940	0
38	20241218	194500	515407740	19940	19940	19940	19940	0
39	20241218	194400	515407740	19940	19940	19940	19940	0
40	20241218	194300	515407740	19940	19940	19940	19940	0
41	20241218	194200	515407740	19940	19940	19940	19940	0
42	20241218	194100	515407740	19940	19940	19940	19940	0
43	20241218	194000	515407740	19940	19940	19940	19940	0
44	20241218	193900	515407740	19940	19940	19940	19940	0
45	20241218	193800	515407740	19940	19940	19940	19940	0
46	20241218	193700	515407740	19940	19940	19940	19940	0
47	20241218	193600	515407740	19940	19940	19940	19940	0
48	20241218	193500	515407740	19940	19940	19940	19940	0
49	20241218	193400	515407740	19940	19940	19940	19940	0
50	20241218	193300	515407740	19940	19940	19940	19940	0
51	20241218	193200	515407740	19940	19940	19940	19940	0
52	20241218	193100	515407740	19940	19940	19940	19940	0
53	20241218	193000	515407740	19940	19940	19940	19940	0
54	20241218	192900	515407740	19940	19940	19940	19940	0
55	20241218	192800	515407740	19940	19940	19940	19940	0
56	20241218	192700	515407740	19940	19940	19940	19940	0
57	20241218	192600	515407740	19940	19940	19940	19940	0
58	20241218	192500	515407740	19940	19940	19940	19940	0
59	20241218	192400	515407740	19940	19940	19940	19940	0
60	20241218	192300	515407740	19940	19940	19940	19940	0
61	20241218	192200	515407740	19940	19940	19940	19940	0
62	20241218	192100	515407740	19940	19940	19940	19940	822
63	20241218	192000	515407740	19940	19940	19940	19940	0
64	20241218	191900	515407740	19940	19940	19940	19940	0
65	20241218	191800	515407740	19940	19940	19940	19940	0
66	20241218	191700	515407740	19940	19940	19940	19940	0
67	20241218	191600	515407740	19940	19940	19940	19940	0
68	20241218	191500	515407740	19940	19940	19940	19940	0
69	20241218	191400	515407740	19940	19940	19940	19940	0
70	20241218	191300	515407740	19940	19940	19940	19940	0
71	20241218	191200	515407740	19940	19940	19940	19940	0
72	20241218	191100	515407740	19940	19940	19940	19940	0
73	20241218	191000	515407740	19940	19940	19940	19940	0
74	20241218	190900	515407740	19940	19940	19940	19940	0
75	20241218	190800	515407740	19940	19940	19940	19940	0
76	20241218	190700	515407740	19940	19940	19940	19940	0
77	20241218	190600	515407740	19940	19940	19940	19940	0
78	20241218	190500	515407740	19940	19940	19940	19940	0
79	20241218	190400	515407740	19940	19940	19940	19940	0
80	20241218	190300	515407740	19940	19940	19940	19940	0
81	20241218	190200	515407740	19940	19940	19940	19940	0
82	20241218	190100	515407740	19940	19940	19940	19940	0
83	20241218	190000	515407740	19940	19940	19940	19940	0
84	20241218	185900	515407740	19940	19940	19940	19940	0
85	20241218	185800	515407740	19940	19940	19940	19940	0
86	20241218	185700	515407740	19940	19940	19940	19940	0
87	20241218	185600	515407740	19940	19940	19940	19940	0
88	20241218	185500	515407740	19940	19940	19940	19940	0
89	20241218	185400	515407740	19940	19940	19940	19940	0
90	20241218	185300	515407740	19940	19940	19940	19940	0
91	20241218	185200	515407740	19940	19940	19940	19940	0
92	20241218	185100	515407740	19940	19940	19940	19940	822
93	20241218	185000	515407740	19940	19940	19940	19940	0
94	20241218	184900	515407740	19940	19940	19940	19940	0
95	20241218	184800	515407740	19940	19940	19940	19940	0
96	20241218	184700	515407740	19940	19940	19940	19940	0
97	20241218	184600	515407740	19940	19940	19940	19940	0
98	20241218	184500	515407740	19940	19940	19940	19940	0
99	20241218	184400	515407740	19940	19940	19940	19940	0
100	20241218	184300	515407740	19940	19940	19940	19940	0
101	20241218	184200	515407740	19940	19940	19940	19940	0
102	20241218	184100	515407740	19940	19940	19940	19940	0
103	20241218	184000	515407740	19940	19940	19940	19940	0
104	20241218	183900	515407740	19940	19940	19940	19940	0
105	20241218	183800	515407740	19940	19940	19940	19940	0
106	20241218	183700	515407740	19940	19940	19940	19940	0
107	20241218	183600	515407740	19940	19940	19940	19940	0
108	20241218	183500	515407740	19940	19940	19940	19940	0
109	20241218	183400	515407740	19940	19940	19940	19940	0
110	20241218	183300	515407740	19940	19940	19940	19940	0
111	20241218	183200	515407740	19940	19940	19940	19940	0
112	20241218	183100	515407740	19940	19940	19940	19940	0
113	20241218	183000	515407740	19940	19940	19940	19940	0
114	20241218	182900	515407740	19940	19940	19940	19940	0
115	20241218	182800	515407740	19940	19940	19940	19940	0
116	20241218	182700	515407740	19940	19940	19940	19940	0
117	20241218	182600	515407740	19940	19940	19940	19940	0
118	20241218	182500	515407740	19940	19940	19940	19940	0
119	20241218	182400	515407740	19940	19940	19940	19940	0
120	20241218	182300	515407740	19940	19940	19940	19940	0
121	20241218	182200	515407740	19940	19940	19940	19940	0
122	20241218	182100	515407740	19940	19940	19940	19940	822
123	20241218	182000	515407740	19940	19940	19940	19940	0
124	20241218	181900	515407740	19940	19940	19940	19940	0
125	20241218	181800	515407740	19940	19940	19940	19940	0
126	20241218	181700	515407740	19940	19940	19940	19940	0
127	20241218	181600	515407740	19940	19940	19940	19940	0
128	20241218	181500	515407740	19940	19940	19940	19940	0
129	20241218	181400	515407740	19940	19940	19940	19940	0
130	20241218	181300	515407740	19940	19940	19940	19940	0
131	20241218	181200	515407740	19940	19940	19940	19940	0
132	20241218	181100	515407740	19940	19940	19940	19940	0
133	20241218	181000	515407740	19940	19940	19940	19940	0
134	20241218	180900	515407740	19940	19940	19940	19940	0
135	20241218	180800	515407740	19940	19940	19940	19940	0
136	20241218	180700	515407740	19940	19940	19940	19940	0
137	20241218	180600	515407740	19940	19940	19940	19940	0
138	20241218	180500	515407740	19940	19940	19940	19940	0
139	20241218	180400	515407740	19940	19940	19940	19940	0
140	20241218	180300	515407740	19940	19940	19940	19940	0
141	20241218	180200	515407740	19940	19940	19940	19940	0
142	20241218	180100	515407740	19940	19940	19940	19940	0
143	20241218	180000	515407740	19940	19940	19940	19940	0
144	20241218	175900	515407740	19940	19940	19940	19940	0
145	20241218	175800	515407740	19940	19940	19940	19940	0
146	20241218	175700	515407740	19940	19940	19940	19940	0
147	20241218	175600	515407740	19940	19940	19940	19940	0
148	20241218	175500	515407740	19940	19940	19940	19940	0
149	20241218	175400	515407740	19940	19940	19940	19940	0
150	20241218	175300	515407740	19940	19940	19940	19940	0
151	20241218	175200	515407740	19940	19940	19940	19940	0
152	20241218	175100	515407740	19940	19940	19940	19940	822
153	20241218	175000	515407740	19940	19940	19940	19940	0
154	20241218	174900	515407740	19940	19940	19940	19940	0
155	20241218	174800	515407740	19940	19940	19940	19940	0
156	20241218	174700	515407740	19940	19940	19940	19940	0
157	20241218	174600	515407740	19940	19940	19940	19940	0
158	20241218	174500	515407740	19940	19940	19940	19940	0
159	20241218	174400	515407740	19940	19940	19940	19940	0
160	20241218	174300	515407740	19940	19940	19940	19940	0
161	20241218	174200	515407740	19940	19940	19940	19940	0
162	20241218	174100	515407740	19940	19940	19940	19940	0
163	20241218	174000	515407740	19940	19940	19940	19940	0
164	20241218	173900	515407740	19940	19940	19940	19940	0
165	20241218	173800	515407740	19940	19940	19940	19940	0
166	20241218	173700	515407740	19940	19940	19940	19940	0
167	20241218	173600	515407740	19940	19940	19940	19940	0
168	20241218	173500	515407740	19940	19940	19940	19940	0
169	20241218	173400	515407740	19940	19940	19940	19940	0
170	20241218	173300	515407740	19940	19940	19940	19940	0
171	20241218	173200	515407740	19940	19940	19940	19940	0
172	20241218	173100	515407740	19940	19940	19940	19940	0
173	20241218	173000	515407740	19940	19940	19940	19940	0
174	20241218	172900	515407740	19940	19940	19940	19940	0
175	20241218	172800	515407740	19940	19940	19940	19940	0
176	20241218	172700	515407740	19940	19940	19940	19940	0
177	20241218	172600	515407740	19940	19940	19940	19940	0
178	20241218	172500	515407740	19940	19940	19940	19940	0
179	20241218	172400	515407740	19940	19940	19940	19940	0
180	20241218	172300	515407740	19940	19940	19940	19940	0
181	20241218	172200	515407740	19940	19940	19940	19940	0
182	20241218	172100	515407740	19940	19940	19940	19940	822
183	20241218	172000	515407740	19940	19940	19940	19940	0
184	20241218	171900	515407740	19940	19940	19940	19940	0
185	20241218	171800	515407740	19940	19940	19940	19940	0
186	20241218	171700	515407740	19940	19940	19940	19940	0
187	20241218	171600	515407740	19940	19940	19940	19940	0
188	20241218	171500	515407740	19940	19940	19940	19940	0
189	20241218	171400	515407740	19940	19940	19940	19940	0
190	20241218	171300	515407740	19940	19940	19940	19940	0
191	20241218	171200	515407740	19940	19940	19940	19940	0
192	20241218	171100	515407740	19940	19940	19940	19940	0
193	20241218	171000	515407740	19940	19940	19940	19940	0
194	20241218	170900	515407740	19940	19940	19940	19940	0
195	20241218	170800	515407740	19940	19940	19940	19940	0
196	20241218	170700	515407740	19940	19940	19940	19940	0
197	20241218	170600	515407740	19940	19940	19940	19940	0
198	20241218	170500	515407740	19940	19940	19940	19940	0
199	20241218	170400	515407740	19940	19940	19940	19940	0
200	20241218	170300	515407740	19940	19940	19940	19940	0
201	20241218	170200	515407740	19940	19940	19940	19940	0
202	20241218	170100	515407740	19940	19940	19940	19940	0
203	20241218	170000	515407740	19940	19940	19940	19940	0
204	20241218	165900	515407740	19940	19940	19940	19940	0
205	20241218	165800	515407740	19940	19940	19940	19940	0
206	20241218	165700	515407740	19940	19940	19940	19940	0
207	20241218	165600	515407740	19940	19940	19940	19940	0
208	20241218	165500	515407740	19940	19940	19940	19940	0
209	20241218	165400	515407740	19940	19940	19940	19940	0
210	20241218	165300	515407740	19940	19940	19940	19940	0
211	20241218	165200	515407740	19940	19940	19940	19940	0
212	20241218	165100	515407740	19940	19940	19940	19940	822
213	20241218	165000	515407740	19940	19940	19940	19940	0
214	20241218	164900	515407740	19940	19940	19940	19940	0
215	20241218	164800	515407740	19940	19940	19940	19940	0
216	20241218	164700	515407740	19940	19940	19940	19940	0
217	20241218	164600	515407740	19940	19940	19940	19940	0
218	20241218	164500	515407740	19940	19940	19940	19940	0
219	20241218	164400	515407740	19940	19940	19940	19940	0
220	20241218	164300	515407740	19940	19940	19940	19940	0
221	20241218	164200	515407740	19940	19940	19940	19940	0
222	20241218	164100	515407740	19940	19940	19940	19940	0
223	20241218	164000	515407740	19940	19940	19940	19940	0
224	20241218	163900	515407740	19940	19940	19940	19940	0
225	20241218	163800	515407740	19940	19940	19940	19940	0
226	20241218	163700	515407740	19940	19940	19940	19940	0
227	20241218	163600	515407740	19940	19940	19940	19940	0
228	20241218	163500	515407740	19940	19940	19940	19940	0
229	20241218	163400	515407740	19940	19940	19940	19940	0
230	20241218	163300	515407740	19940	19940	19940	19940	0
231	20241218	163200	515407740	19940	19940	19940	19940	0
232	20241218	163100	515407740	19940	19940	19940	19940	0
233	20241218	163000	515407740	19940	19940	19940	19940	0
234	20241218	162900	515407740	19940	19940	19940	19940	0
235	20241218	162800	515407740	19940	19940	19940	19940	0
236	20241218	162700	515407740	19940	19940	19940	19940	0
237	20241218	162600	515407740	19940	19940	19940	19940	0
238	20241218	162500	515407740	19940	19940	19940	19940	0
239	20241218	162400	515407740	19940	19940	19940	19940	0
240	20241218	162300	515407740	19940	19940	19940	19940	0
241	20241218	162200	515407740	19940	19940	19940	19940	0
242	20241218	162100	515407740	19940	19940	19940	19940	822
243	20241218	162000	515407740	19940	19940	19940	19940	0
244	20241218	161900	515407740	19940	19940	19940	19940	0
245	20241218	161800	515407740	19940	19940	19940	19940	0
246	20241218	161700	515407740	19940	19940	19940	19940	0
247	20241218	161600	515407740	19940	19940	19940	19940	0
248	20241218	161500	515407740	19940	19940	19940	19940	0
249	20241218	161400	515407740	19940	19940	19940	19940	0
250	20241218	161300	515407740	19940	19940	19940	19940	0
251	20241218	161200	515407740	19940	19940	19940	19940	0
252	20241218	161100	515407740	19940	19940	19940	19940	0
253	20241218	161000	515407740	19940	19940	19940	19940	0
254	20241218	160900	515407740	19940	19940	19940	19940	0
255	20241218	160800	515407740	19940	19940	19940	19940	0
256	20241218	160700	515407740	19940	19940	19940	19940	0
257	20241218	160600	515407740	19940	19940	19940	19940	0
258	20241218	160500	515407740	19940	19940	19940	19940	0
259	20241218	160400	515407740	19940	19940	19940	19940	0
260	20241218	160300	515407740	19940	19940	19940	19940	0
261	20241218	160200	515407740	19940	19940	19940	19940	0
262	20241218	160100	515407740	19940	19940	19940	19940	0
263	20241218	160000	515407740	19940	19940	19940	19940	0
264	20241218	155900	515407740	19940	19940	19940	19940	0
265	20241218	155800	515407740	19940	19940	19940	19940	0
266	20241218	155700	515407740	19940	19940	19940	19940	0
267	20241218	155600	515407740	19940	19940	19940	19940	0
268	20241218	155500	515407740	19940	19940	19940	19940	0
269	20241218	155400	515407740	19940	19940	19940	19940	0
270	20241218	155300	515407740	19940	19940	19940	19940	0
271	20241218	155200	515407740	19940	19940	19940	19940	0
272	20241218	155100	515407740	19940	19940	19940	19940	822
273	20241218	155000	515407740	19940	19940	19940	19940	0
274	20241218	154900	515407740	19940	19940	19940	19940	0
275	20241218	154800	515407740	19940	19940	19940	19940	0
276	20241218	154700	515407740	19940	19940	19940	19940	0
277	20241218	154600	515407740	19940	19940	19940	19940	0
278	20241218	154500	515407740	19940	19940	19940	19940	0
279	20241218	154400	515407740	19940	19940	19940	19940	0
280	20241218	154300	515407740	19940	19940	19940	19940	0
281	20241218	154200	515407740	19940	19940	19940	19940	0
282	20241218	154100	515407740	19940	19940	19940	19940	0
283	20241218	154000	515407740	19940	19940	19940	19940	0
284	20241218	153900	515407740	19940	19940	19940	19940	0
285	20241218	153800	515407740	19940	19940	19940	19940	0
286	20241218	153700	515407740	19940	19940	19940	19940	0
287	20241218	153600	515407740	19940	19940	19940	19940	0
288	20241218	153500	515407740	19940	19940	19940	19940	0
289	20241218	153400	515407740	19940	19940	19940	19940	0
290	20241218	153300	515407740	19940	19940	19940	19940	0
291	20241218	153200	515407740	19940	19940	19940	19940	0
292	20241218	153100	515407740	19940	19940	19940	19940	0
293	20241218	153000	515407740	19940	19940	19940	19940	822
294	20241218	152900	499017060	19910	19910	19910	19910	0
295	20241218	152800	499017060	19910	19910	19910	19910	0
296	20241218	152700	499017060	19910	19910	19910	19910	0
297	20241218	152600	499017060	19910	19910	19910	19910	0
298	20241218	152500	499017060	19910	19910	19910	19910	0
299	20241218	152400	499017060	19910	19910	19910	19910	0
300	20241218	152300	499017060	19910	19910	19910	19910	0
301	20241218	152200	499017060	19910	19910	19910	19910	0
302	20241218	152100	499017060	19910	19910	19910	19910	0
303	20241218	152000	499017060	19910	19910	19910	19910	0
304	20241218	151900	499017060	19910	19900	19910	19900	163
305	20241218	151800	495773320	19910	19880	19910	19880	965
306	20241218	151700	476583410	19870	19880	19880	19870	32
307	20241218	151600	475947360	19880	19870	19880	19870	56
308	20241218	151500	474834560	19870	19870	19870	19870	1
309	20241218	151400	474814690	19880	19880	19880	19880	0
310	20241218	151300	474814690	19880	19880	19880	19880	1
311	20241218	151200	474794810	19880	19880	19880	19880	0
312	20241218	151100	474794810	19880	19890	19890	19880	13
313	20241218	151000	474536260	19890	19880	19890	19880	46
314	20241218	150900	473621770	19880	19880	19880	19880	96
315	20241218	150800	471713290	19890	19890	19890	19890	148
316	20241218	150700	468769570	19890	19890	19890	19890	0
317	20241218	150600	468769570	19890	19890	19890	19890	0
318	20241218	150500	468769570	19890	19890	19890	19890	0
319	20241218	150400	468769570	19890	19890	19890	19890	0
320	20241218	150300	468769570	19890	19890	19890	19890	92
321	20241218	150200	466939690	19900	19900	19900	19900	0
322	20241218	150100	466939690	19900	19900	19900	19890	57
323	20241218	150000	465805820	19900	19890	19900	19890	26
324	20241218	145900	465288480	19900	19890	19900	19890	20
325	20241218	145800	464890630	19890	19890	19890	19890	0
326	20241218	145700	464890630	19890	19890	19890	19890	4
327	20241218	145600	464811070	19890	19890	19890	19890	0
328	20241218	145500	464811070	19890	19890	19890	19890	4
329	20241218	145400	464731510	19890	19890	19890	19890	0
330	20241218	145300	464731510	19890	19890	19890	19890	5
331	20241218	145200	464632060	19890	19890	19890	19890	0
332	20241218	145100	464632060	19890	19890	19890	19890	9
333	20241218	145000	464453050	19890	19890	19890	19890	0
334	20241218	144900	464453050	19890	19890	19890	19890	5
335	20241218	144800	464353600	19890	19890	19890	19890	0
336	20241218	144700	464353600	19890	19890	19890	19890	5
337	20241218	144600	464254150	19890	19890	19890	19890	0
338	20241218	144500	464254150	19890	19890	19890	19890	5
339	20241218	144400	464154700	19890	19900	19900	19890	101
340	20241218	144300	462144810	19890	19890	19890	19890	0
341	20241218	144200	462144810	19890	19890	19890	19890	5
342	20241218	144100	462045360	19890	19890	19890	19890	0
343	20241218	144000	462045360	19890	19890	19890	19890	4
344	20241218	143900	461965800	19890	19890	19890	19890	0
345	20241218	143800	461965800	19890	19890	19890	19890	49
346	20241218	143700	460991190	19890	19890	19890	19890	4
347	20241218	143600	460911630	19900	19930	19930	19900	294
348	20241218	143500	455055930	19930	19930	19930	19930	20
349	20241218	143400	454657330	19900	19900	19900	19900	6
350	20241218	143300	454537930	19900	19900	19900	19900	0
351	20241218	143200	454537930	19900	19900	19900	19900	5
352	20241218	143100	454438430	19900	19900	19900	19900	0
353	20241218	143000	454438430	19900	19900	19900	19900	4
354	20241218	142900	454358830	19900	19930	19930	19900	11
355	20241218	142800	454139630	19900	19900	19900	19900	4
356	20241218	142700	454060030	19900	19900	19900	19900	0
357	20241218	142600	454060030	19900	19900	19900	19900	0
358	20241218	142500	454060030	19900	19900	19900	19900	5
359	20241218	142400	453960530	19900	19900	19900	19900	0
360	20241218	142300	453960530	19900	19900	19900	19900	5
361	20241218	142200	453861030	19900	19900	19900	19900	0
362	20241218	142100	453861030	19900	19900	19900	19900	5
363	20241218	142000	453761530	19900	19900	19900	19900	6
364	20241218	141900	453642130	19930	19930	19930	19930	0
365	20241218	141800	453642130	19930	19930	19930	19930	0
366	20241218	141700	453642130	19930	19890	19930	19890	250
367	20241218	141600	448662220	19890	19880	19920	19880	94
368	20241218	141500	446791450	19890	19890	19890	19890	4
369	20241218	141400	446711890	19890	19890	19890	19890	0
370	20241218	141300	446711890	19890	19890	19890	19890	5
371	20241218	141200	446612440	19890	19890	19890	19890	0
372	20241218	141100	446612440	19890	19890	19890	19890	5
373	20241218	141000	446512990	19880	19890	19890	19880	7
374	20241218	140900	446373820	19890	19890	19890	19890	0
375	20241218	140800	446373820	19890	19890	19890	19890	119
376	20241218	140700	444006910	19890	19890	19920	19890	504
377	20241218	140600	433981780	19900	19900	19900	19900	40
378	20241218	140500	433185780	19920	19910	19920	19910	6
379	20241218	140400	433066310	19920	19920	19920	19920	0
380	20241218	140300	433066310	19920	19890	19920	19890	6
381	20241218	140200	432946940	19890	19890	19890	19890	43
382	20241218	140100	432091670	19890	19890	19890	19890	1
383	20241218	140000	432071780	19900	19900	19900	19900	56
384	20241218	135900	430957380	19900	19900	19900	19900	72
385	20241218	135800	429524580	19930	19910	19930	19910	208
386	20241218	135700	425380120	19910	19910	19910	19910	4
387	20241218	135600	425300480	19930	19930	19930	19930	0
388	20241218	135500	425300480	19930	19930	19930	19930	12
389	20241218	135400	425061320	19870	19880	19880	19870	4
390	20241218	135300	424981830	19870	19870	19870	19870	0
391	20241218	135200	424981830	19870	19890	19940	19870	343
392	20241218	135100	418149490	19880	19880	19880	19870	8
393	20241218	135000	417990460	19910	19910	19910	19910	0
394	20241218	134900	417990460	19910	19910	19910	19910	2
395	20241218	134800	417950640	19910	19890	19910	19890	260
396	20241218	134700	412776240	19830	19830	19830	19830	5
397	20241218	134600	412677090	19830	19830	19830	19830	1
398	20241218	134500	412657260	19830	19830	19830	19830	5
399	20241218	134400	412558110	19830	19830	19830	19830	0
400	20241218	134300	412558110	19830	19830	19830	19830	4
401	20241218	134200	412478790	19830	19830	19830	19830	1
402	20241218	134100	412458960	19880	19830	19880	19830	25
403	20241218	134000	411962210	19830	19830	19830	19830	2
404	20241218	133900	411922550	19830	19830	19830	19830	44
405	20241218	133800	411050030	19830	19830	19830	19830	60
406	20241218	133700	409860230	19830	19830	19830	19830	4
407	20241218	133600	409780910	19830	19830	19830	19830	0
408	20241218	133500	409780910	19830	19830	19830	19830	5
409	20241218	133400	409681760	19830	19830	19830	19830	18
410	20241218	133300	409324820	19830	19830	19830	19830	0
411	20241218	133200	409324820	19830	19830	19830	19830	5
412	20241218	133100	409225670	19830	19830	19830	19830	0
413	20241218	133000	409225670	19830	19830	19830	19830	5
414	20241218	132900	409126520	19830	19830	19830	19830	0
415	20241218	132800	409126520	19830	19830	19830	19830	4
416	20241218	132700	409047200	19830	19830	19830	19830	1
417	20241218	132600	409027370	19830	19830	19830	19830	5
418	20241218	132500	408928220	19830	19830	19830	19830	0
419	20241218	132400	408928220	19830	19830	19830	19830	4
420	20241218	132300	408848900	19830	19830	19830	19830	1
421	20241218	132200	408829070	19830	19840	19840	19830	5
422	20241218	132100	408729910	19830	19830	19830	19830	0
423	20241218	132000	408729910	19830	19830	19830	19830	5
424	20241218	131900	408630760	19830	19830	19830	19830	0
425	20241218	131800	408630760	19830	19830	19830	19830	46
426	20241218	131700	407718580	19830	19830	19830	19830	1
427	20241218	131600	407698750	19830	19830	19830	19830	0
428	20241218	131500	407698750	19830	19830	19830	19830	4
429	20241218	131400	407619430	19830	19830	19830	19830	0
430	20241218	131300	407619430	19830	19830	19830	19830	5
431	20241218	131200	407520280	19830	19830	19830	19830	0
432	20241218	131100	407520280	19830	19830	19830	19830	4
433	20241218	131000	407440960	19830	19850	19940	19830	431
434	20241218	130900	398882550	19840	19840	19840	19840	35
435	20241218	130800	398188150	19840	19840	19840	19840	1
436	20241218	130700	398168310	19840	19850	19850	19840	5
437	20241218	130600	398069100	19850	19850	19850	19850	11
438	20241218	130500	397850750	19840	19840	19840	19840	41
439	20241218	130400	397037310	19840	19840	19840	19840	4
440	20241218	130300	396957950	19840	19840	19840	19830	31
441	20241218	130200	396342920	19840	19840	19840	19840	18
442	20241218	130100	395985800	19840	19840	19840	19840	4
443	20241218	130000	395906440	19840	19850	19850	19840	15
444	20241218	125900	395608700	19840	19840	19840	19840	40
445	20241218	125800	394815100	19840	19840	19840	19840	0
446	20241218	125700	394815100	19840	19840	19840	19840	4
447	20241218	125600	394735740	19850	19850	19850	19850	0
448	20241218	125500	394735740	19850	19850	19850	19850	1
449	20241218	125400	394715890	19840	19840	19840	19840	4
450	20241218	125300	394636530	19840	19850	19850	19840	11
451	20241218	125200	394418220	19880	19880	19880	19880	0
452	20241218	125100	394418220	19880	19880	19880	19880	1
453	20241218	125000	394398340	19850	19850	19850	19850	5
454	20241218	124900	394299090	19850	19850	19850	19850	9
455	20241218	124800	394120440	19880	19880	19880	19880	0
456	20241218	124700	394120440	19880	19880	19880	19880	0
457	20241218	124600	394120440	19880	19850	19880	19850	8
458	20241218	124500	393961610	19860	19860	19860	19860	1
459	20241218	124400	393941750	19850	19850	19850	19850	1
460	20241218	124300	393921900	19890	19890	19890	19890	0
461	20241218	124200	393921900	19890	19850	19890	19850	6
462	20241218	124100	393802760	19840	19840	19840	19840	4
463	20241218	124000	393723400	19840	19840	19840	19840	0
464	20241218	123900	393723400	19840	19840	19840	19840	1
465	20241218	123800	393703560	19870	19870	19870	19870	4
466	20241218	123700	393624080	19890	19900	19900	19890	49
467	20241218	123600	392648990	19910	19930	19930	19910	570
468	20241218	123500	381291040	19930	19940	19940	19930	107
469	20241218	123400	379158520	19930	19930	19930	19930	5
470	20241218	123300	379058870	19950	19950	19950	19950	1
471	20241218	123200	379038920	19930	19930	19930	19930	0
472	20241218	123100	379038920	19930	19930	19930	19930	4
473	20241218	123000	378959200	19930	19930	19930	19930	4
474	20241218	122900	378879480	19950	19950	19950	19950	0
475	20241218	122800	378879480	19950	19940	19950	19930	14
476	20241218	122700	378600430	19930	19930	19930	19930	5
477	20241218	122600	378500780	19930	19930	19930	19930	4
478	20241218	122500	378421060	19930	19930	19930	19930	9
479	20241218	122400	378241690	19950	19950	19950	19950	1
480	20241218	122300	378221740	19940	19940	19940	19940	18
481	20241218	122200	377862820	19940	19940	19940	19940	0
482	20241218	122100	377862820	19940	19940	19940	19940	0
483	20241218	122000	377862820	19940	19960	19960	19940	8
484	20241218	121900	377703280	19940	19940	19940	19940	2
485	20241218	121800	377663400	19940	19940	19940	19940	4
486	20241218	121700	377583640	19940	19940	19940	19940	0
487	20241218	121600	377583640	19940	19940	19940	19940	5
488	20241218	121500	377483940	19940	19940	19940	19940	4
489	20241218	121400	377404180	19960	19960	19960	19960	0
490	20241218	121300	377404180	19960	19960	19960	19960	1
491	20241218	121200	377384220	19950	19970	19980	19950	85
492	20241218	121100	375688360	19980	19990	19990	19980	3
493	20241218	121000	375628410	20000	20000	20000	20000	0
494	20241218	120900	375628410	20000	20000	20000	20000	4
495	20241218	120800	375548410	20000	20000	20000	20000	110
496	20241218	120700	373348410	19990	19960	19990	19960	9
497	20241218	120600	373168740	19960	20000	20000	19950	307
498	20241218	120500	367040370	20000	20100	20100	20000	180
499	20241218	120400	363437220	20100	19950	20100	19950	636
500	20241218	120300	350717790	19900	19900	19900	19900	4
501	20241218	120200	350638190	19900	19940	19950	19840	35
502	20241218	120100	349941330	19810	19910	19940	19810	599
503	20241218	120000	338011380	19920	19890	19920	19890	11
504	20241218	115900	337792510	19900	19890	19900	19890	2
505	20241218	115800	337752720	19890	19900	19900	19890	331
506	20241218	115700	331165900	19900	19820	19900	19810	2614
507	20241218	115600	279263390	19810	19810	19810	19810	5
508	20241218	115500	279164340	19820	19820	19820	19820	18
509	20241218	115400	278807580	19820	19820	19820	19820	25
510	20241218	115300	278312080	19820	19810	19820	19810	5
511	20241218	115200	278213020	19810	19810	19810	19810	0
512	20241218	115100	278213020	19810	19810	19810	19810	5
513	20241218	115000	278113970	19810	19810	19810	19810	0
514	20241218	114900	278113970	19810	19820	19820	19810	6
515	20241218	114800	277995090	19820	19820	19820	19820	1
516	20241218	114700	277975270	19820	19810	19820	19810	224
517	20241218	114600	273535640	19810	19810	19810	19810	0
518	20241218	114500	273535640	19810	19810	19810	19810	40
519	20241218	114400	272743240	19810	19810	19810	19810	201
520	20241218	114300	268761430	19740	19740	19740	19740	101
521	20241218	114200	266767690	19740	19740	19740	19740	5
522	20241218	114100	266668990	19740	19740	19740	19740	0
523	20241218	114000	266668990	19740	19740	19740	19740	5
524	20241218	113900	266570290	19750	19750	19750	19750	3
525	20241218	113800	266511040	19740	19740	19740	19740	15
526	20241218	113700	266214940	19740	19740	19740	19740	1
527	20241218	113600	266195200	19810	19810	19810	19810	0
528	20241218	113500	266195200	19810	19800	19810	19800	179
529	20241218	113400	262650990	19800	19800	19800	19800	4
530	20241218	113300	262571790	19800	19800	19800	19800	5
531	20241218	113200	262472790	19830	19830	19830	19830	0
532	20241218	113100	262472790	19830	19800	19830	19800	382
533	20241218	113000	254909160	19800	19800	19800	19800	4
534	20241218	112900	254829960	19830	19830	19830	19830	0
535	20241218	112800	254829960	19830	19830	19830	19830	0
536	20241218	112700	254829960	19830	19810	19830	19810	23
537	20241218	112600	254374140	19810	19810	19810	19810	1
538	20241218	112500	254354330	19820	19820	19820	19820	0
539	20241218	112400	254354330	19820	19790	19820	19790	903
540	20241218	112300	236470110	19780	19720	19780	19720	1874
541	20241218	112200	199445640	19720	19720	19720	19710	15
542	20241218	112100	199149940	19720	19720	19720	19720	20
543	20241218	112000	198755540	19720	19720	19720	19710	168
544	20241218	111900	195443060	19720	19720	19720	19720	0
545	20241218	111800	195443060	19720	19720	19720	19720	1
546	20241218	111700	195423340	19730	19730	19730	19730	1
547	20241218	111600	195403610	19730	19720	19730	19720	148
548	20241218	111500	192484600	19720	19720	19720	19720	0
549	20241218	111400	192484600	19720	19720	19720	19720	170
550	20241218	111300	189132200	19720	19740	19740	19720	110
551	20241218	111200	186960820	19740	19740	19740	19740	0
552	20241218	111100	186960820	19740	19740	19740	19740	200
553	20241218	111000	183012820	19740	19740	19740	19740	0
554	20241218	110900	183012820	19740	19730	19740	19730	142
555	20241218	110800	180210830	19730	19730	19730	19730	75
556	20241218	110700	178731080	19720	19720	19720	19720	0
557	20241218	110600	178731080	19720	19720	19720	19720	67
558	20241218	110500	177409840	19710	19720	19720	19710	32
559	20241218	110400	176778820	19720	19720	19720	19710	62
560	20241218	110300	175556190	19720	19720	19720	19720	230
561	20241218	110200	171020590	19710	19710	19710	19710	10
562	20241218	110100	170823490	19720	19720	19720	19720	30
563	20241218	110000	170231890	19730	19720	19730	19720	6
564	20241218	105900	170113550	19720	19710	19720	19710	6
565	20241218	105800	169995240	19710	19710	19710	19710	110
566	20241218	105700	167827140	19680	19680	19680	19680	0
567	20241218	105600	167827140	19680	19680	19680	19680	117
568	20241218	105500	165524580	19720	19680	19720	19680	2
569	20241218	105400	165485180	19700	19700	19700	19700	1000
570	20241218	105300	145785180	19720	19720	19720	19720	50
571	20241218	105200	144799180	19690	19690	19690	19690	0
572	20241218	105100	144799180	19690	19720	19720	19690	38
573	20241218	105000	144050930	19690	19690	19690	19690	3
574	20241218	104900	143991860	19700	19710	19720	19700	122
575	20241218	104800	141586910	19700	19690	19700	19690	105
576	20241218	104700	139518510	19700	19700	19700	19700	100
577	20241218	104600	137548510	19700	19690	19700	19680	28
578	20241218	104500	136997280	19690	19680	19690	19680	90
579	20241218	104400	135225690	19690	19690	19690	19690	0
580	20241218	104300	135225690	19690	19690	19690	19690	0
581	20241218	104200	135225690	19690	19680	19690	19680	11
582	20241218	104100	135009190	19680	19680	19680	19680	1
583	20241218	104000	134989510	19660	19660	19660	19660	1
584	20241218	103900	134969850	19690	19690	19690	19690	0
585	20241218	103800	134969850	19690	19690	19690	19690	1
586	20241218	103700	134950160	19660	19660	19660	19660	0
587	20241218	103600	134950160	19660	19660	19660	19660	0
588	20241218	103500	134950160	19660	19660	19660	19660	1
589	20241218	103400	134930500	19690	19690	19690	19690	147
590	20241218	103300	132036070	19690	19690	19690	19690	16
591	20241218	103200	131721030	19690	19670	19690	19670	810
592	20241218	103100	115781250	19650	19650	19660	19650	367
593	20241218	103000	108567700	19610	19610	19610	19610	1
594	20241218	102900	108548090	19650	19650	19650	19650	1
595	20241218	102800	108528440	19600	19600	19600	19600	0
596	20241218	102700	108528440	19600	19600	19600	19600	0
597	20241218	102600	108528440	19600	19600	19600	19600	0
598	20241218	102500	108528440	19600	19600	19600	19600	0
599	20241218	102400	108528440	19600	19670	19670	19600	4
600	20241218	102300	108449900	19670	19670	19670	19670	0
601	20241218	102200	108449900	19670	19670	19670	19670	3
602	20241218	102100	108390890	19580	19580	19580	19580	1
603	20241218	102000	108371310	19670	19670	19670	19670	1
604	20241218	101900	108351640	19680	19660	19680	19660	152
605	20241218	101800	105362000	19660	19620	19660	19620	49
606	20241218	101700	104399560	19620	19590	19620	19590	459
607	20241218	101600	95401610	19530	19530	19530	19530	1
608	20241218	101500	95382080	19580	19580	19580	19580	6
609	20241218	101400	95264600	19580	19580	19580	19580	0
610	20241218	101300	95264600	19580	19580	19580	19580	1
611	20241218	101200	95245020	19580	19580	19580	19580	95
612	20241218	101100	93384920	19580	19550	19580	19500	758
613	20241218	101000	78558910	19500	19500	19500	19500	0
614	20241218	100900	78558910	19500	19540	19540	19500	211
615	20241218	100800	74444170	19550	19550	19550	19550	0
616	20241218	100700	74444170	19550	19550	19550	19550	0
617	20241218	100600	74444170	19550	19550	19550	19550	3
618	20241218	100500	74385520	19550	19550	19550	19550	12
619	20241218	100400	74150920	19550	19520	19550	19520	139
620	20241218	100300	71435300	19520	19520	19520	19520	0
621	20241218	100200	71435300	19520	19510	19520	19510	44
622	20241218	100100	70576430	19520	19500	19520	19500	258
623	20241218	100000	65544760	19500	19500	19500	19500	1
624	20241218	095900	65525260	19470	19490	19490	19470	20
625	20241218	095800	65135830	19490	19490	19490	19490	40
626	20241218	095700	64356230	19480	19480	19480	19480	1
627	20241218	095600	64336750	19490	19490	19490	19490	0
628	20241218	095500	64336750	19490	19490	19490	19490	5
629	20241218	095400	64239300	19500	19500	19500	19500	0
630	20241218	095300	64239300	19500	19470	19500	19470	51
631	20241218	095200	63246300	19470	19470	19470	19470	0
632	20241218	095100	63246300	19470	19470	19470	19470	1
633	20241218	095000	63226830	19510	19510	19510	19510	0
634	20241218	094900	63226830	19510	19510	19510	19510	1
635	20241218	094800	63207320	19460	19460	19460	19460	0
636	20241218	094700	63207320	19460	19460	19460	19460	1
637	20241218	094600	63187860	19460	19460	19460	19460	0
638	20241218	094500	63187860	19460	19470	19470	19460	8
639	20241218	094400	63032170	19510	19510	19510	19510	3
640	20241218	094300	62973640	19460	19460	19460	19460	0
641	20241218	094200	62973640	19460	19470	19470	19460	48
642	20241218	094100	62039540	19500	19500	19500	19500	1
643	20241218	094000	62020040	19510	19510	19510	19510	1
644	20241218	093900	62000530	19470	19470	19470	19470	0
645	20241218	093800	62000530	19470	19450	19470	19450	118
646	20241218	093700	59705330	19450	19470	19470	19450	230
647	20241218	093600	55230390	19560	19560	19560	19560	0
648	20241218	093500	55230390	19560	19560	19560	19560	3
649	20241218	093400	55171710	19500	19500	19500	19500	58
650	20241218	093300	54040710	19500	19530	19530	19480	834
651	20241218	093200	37773110	19520	19520	19520	19520	0
652	20241218	093100	37773110	19520	19520	19520	19520	0
653	20241218	093000	37773110	19520	19520	19520	19520	0
654	20241218	092900	37773110	19520	19520	19520	19520	0
655	20241218	092800	37773110	19520	19520	19520	19520	1
656	20241218	092700	37753590	19520	19520	19520	19520	50
657	20241218	092600	36777590	19600	19600	19600	19600	0
658	20241218	092500	36777590	19600	19600	19600	19600	0
659	20241218	092400	36777590	19600	19600	19600	19600	0
660	20241218	092300	36777590	19600	19600	19600	19600	0
661	20241218	092200	36777590	19600	19600	19600	19600	0
662	20241218	092100	36777590	19600	19600	19600	19600	30
663	20241218	092000	36189590	19600	19500	19600	19500	259
664	20241218	091900	31116090	19500	19500	19500	19500	1
665	20241218	091800	31096590	19500	19510	19510	19500	160
666	20241218	091700	27976250	19500	19500	19500	19500	0
667	20241218	091600	27976250	19500	19500	19500	19500	0
668	20241218	091500	27976250	19500	19500	19500	19500	0
669	20241218	091400	27976250	19500	19500	19500	19500	1
670	20241218	091300	27956750	19500	19500	19500	19500	0
671	20241218	091200	27956750	19500	19510	19510	19500	160
672	20241218	091100	24836640	19500	19500	19500	19500	0
673	20241218	091000	24836640	19500	19500	19500	19500	0
674	20241218	090900	24836640	19500	19640	19640	19500	113
675	20241218	090800	22617460	19620	19610	19640	19610	612
676	20241218	090700	10610070	19620	19610	19620	19610	4
677	20241218	090600	10531600	19600	19580	19600	19580	11
678	20241218	090500	10316180	19570	19570	19570	19570	0
679	20241218	090400	10316180	19570	19570	19570	19570	15
680	20241218	090300	10022630	19570	19570	19570	19570	1
681	20241218	090200	10003060	19570	19550	19570	19550	2
682	20241218	090100	9963940	19550	19620	19620	19530	486
683	20241218	090000	428780	19490	19490	19490	19490	22