KissMeData/146320/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202700	233567390	8890	8890	8890	8890	220
3	20241218	202600	233567390	8890	8890	8890	8890	0
4	20241218	202500	233567390	8890	8890	8890	8890	0
5	20241218	202400	233567390	8890	8890	8890	8890	0
6	20241218	202300	233567390	8890	8890	8890	8890	0
7	20241218	202200	233567390	8890	8890	8890	8890	0
8	20241218	202100	233567390	8890	8890	8890	8890	0
9	20241218	202000	233567390	8890	8890	8890	8890	0
10	20241218	201900	233567390	8890	8890	8890	8890	0
11	20241218	201800	233567390	8890	8890	8890	8890	0
12	20241218	201700	233567390	8890	8890	8890	8890	0
13	20241218	201600	233567390	8890	8890	8890	8890	0
14	20241218	201500	233567390	8890	8890	8890	8890	0
15	20241218	201400	233567390	8890	8890	8890	8890	0
16	20241218	201300	233567390	8890	8890	8890	8890	0
17	20241218	201200	233567390	8890	8890	8890	8890	0
18	20241218	201100	233567390	8890	8890	8890	8890	0
19	20241218	201000	233567390	8890	8890	8890	8890	0
20	20241218	200900	233567390	8890	8890	8890	8890	0
21	20241218	200800	233567390	8890	8890	8890	8890	0
22	20241218	200700	233567390	8890	8890	8890	8890	0
23	20241218	200600	233567390	8890	8890	8890	8890	0
24	20241218	200500	233567390	8890	8890	8890	8890	0
25	20241218	200400	233567390	8890	8890	8890	8890	0
26	20241218	200300	233567390	8890	8890	8890	8890	0
27	20241218	200200	233567390	8890	8890	8890	8890	0
28	20241218	200100	233567390	8890	8890	8890	8890	0
29	20241218	200000	233567390	8890	8890	8890	8890	0
30	20241218	195900	233567390	8890	8890	8890	8890	0
31	20241218	195800	233567390	8890	8890	8890	8890	0
32	20241218	195700	233567390	8890	8890	8890	8890	220
33	20241218	195600	233567390	8890	8890	8890	8890	0
34	20241218	195500	233567390	8890	8890	8890	8890	0
35	20241218	195400	233567390	8890	8890	8890	8890	0
36	20241218	195300	233567390	8890	8890	8890	8890	0
37	20241218	195200	233567390	8890	8890	8890	8890	0
38	20241218	195100	233567390	8890	8890	8890	8890	0
39	20241218	195000	233567390	8890	8890	8890	8890	0
40	20241218	194900	233567390	8890	8890	8890	8890	0
41	20241218	194800	233567390	8890	8890	8890	8890	0
42	20241218	194700	233567390	8890	8890	8890	8890	0
43	20241218	194600	233567390	8890	8890	8890	8890	0
44	20241218	194500	233567390	8890	8890	8890	8890	0
45	20241218	194400	233567390	8890	8890	8890	8890	0
46	20241218	194300	233567390	8890	8890	8890	8890	0
47	20241218	194200	233567390	8890	8890	8890	8890	0
48	20241218	194100	233567390	8890	8890	8890	8890	0
49	20241218	194000	233567390	8890	8890	8890	8890	0
50	20241218	193900	233567390	8890	8890	8890	8890	0
51	20241218	193800	233567390	8890	8890	8890	8890	0
52	20241218	193700	233567390	8890	8890	8890	8890	0
53	20241218	193600	233567390	8890	8890	8890	8890	0
54	20241218	193500	233567390	8890	8890	8890	8890	0
55	20241218	193400	233567390	8890	8890	8890	8890	0
56	20241218	193300	233567390	8890	8890	8890	8890	0
57	20241218	193200	233567390	8890	8890	8890	8890	0
58	20241218	193100	233567390	8890	8890	8890	8890	0
59	20241218	193000	233567390	8890	8890	8890	8890	0
60	20241218	192900	233567390	8890	8890	8890	8890	0
61	20241218	192800	233567390	8890	8890	8890	8890	0
62	20241218	192700	233567390	8890	8890	8890	8890	220
63	20241218	192600	233567390	8890	8890	8890	8890	0
64	20241218	192500	233567390	8890	8890	8890	8890	0
65	20241218	192400	233567390	8890	8890	8890	8890	0
66	20241218	192300	233567390	8890	8890	8890	8890	0
67	20241218	192200	233567390	8890	8890	8890	8890	0
68	20241218	192100	233567390	8890	8890	8890	8890	0
69	20241218	192000	233567390	8890	8890	8890	8890	0
70	20241218	191900	233567390	8890	8890	8890	8890	0
71	20241218	191800	233567390	8890	8890	8890	8890	0
72	20241218	191700	233567390	8890	8890	8890	8890	0
73	20241218	191600	233567390	8890	8890	8890	8890	0
74	20241218	191500	233567390	8890	8890	8890	8890	0
75	20241218	191400	233567390	8890	8890	8890	8890	0
76	20241218	191300	233567390	8890	8890	8890	8890	0
77	20241218	191200	233567390	8890	8890	8890	8890	0
78	20241218	191100	233567390	8890	8890	8890	8890	0
79	20241218	191000	233567390	8890	8890	8890	8890	0
80	20241218	190900	233567390	8890	8890	8890	8890	0
81	20241218	190800	233567390	8890	8890	8890	8890	0
82	20241218	190700	233567390	8890	8890	8890	8890	0
83	20241218	190600	233567390	8890	8890	8890	8890	0
84	20241218	190500	233567390	8890	8890	8890	8890	0
85	20241218	190400	233567390	8890	8890	8890	8890	0
86	20241218	190300	233567390	8890	8890	8890	8890	0
87	20241218	190200	233567390	8890	8890	8890	8890	0
88	20241218	190100	233567390	8890	8890	8890	8890	0
89	20241218	190000	233567390	8890	8890	8890	8890	0
90	20241218	185900	233567390	8890	8890	8890	8890	0
91	20241218	185800	233567390	8890	8890	8890	8890	0
92	20241218	185700	233567390	8890	8890	8890	8890	220
93	20241218	185600	233567390	8890	8890	8890	8890	0
94	20241218	185500	233567390	8890	8890	8890	8890	0
95	20241218	185400	233567390	8890	8890	8890	8890	0
96	20241218	185300	233567390	8890	8890	8890	8890	0
97	20241218	185200	233567390	8890	8890	8890	8890	0
98	20241218	185100	233567390	8890	8890	8890	8890	0
99	20241218	185000	233567390	8890	8890	8890	8890	0
100	20241218	184900	233567390	8890	8890	8890	8890	0
101	20241218	184800	233567390	8890	8890	8890	8890	0
102	20241218	184700	233567390	8890	8890	8890	8890	0
103	20241218	184600	233567390	8890	8890	8890	8890	0
104	20241218	184500	233567390	8890	8890	8890	8890	0
105	20241218	184400	233567390	8890	8890	8890	8890	0
106	20241218	184300	233567390	8890	8890	8890	8890	0
107	20241218	184200	233567390	8890	8890	8890	8890	0
108	20241218	184100	233567390	8890	8890	8890	8890	0
109	20241218	184000	233567390	8890	8890	8890	8890	0
110	20241218	183900	233567390	8890	8890	8890	8890	0
111	20241218	183800	233567390	8890	8890	8890	8890	0
112	20241218	183700	233567390	8890	8890	8890	8890	0
113	20241218	183600	233567390	8890	8890	8890	8890	0
114	20241218	183500	233567390	8890	8890	8890	8890	0
115	20241218	183400	233567390	8890	8890	8890	8890	0
116	20241218	183300	233567390	8890	8890	8890	8890	0
117	20241218	183200	233567390	8890	8890	8890	8890	0
118	20241218	183100	233567390	8890	8890	8890	8890	0
119	20241218	183000	233567390	8890	8890	8890	8890	0
120	20241218	182900	233567390	8890	8890	8890	8890	0
121	20241218	182800	233567390	8890	8890	8890	8890	0
122	20241218	182700	233567390	8890	8890	8890	8890	220
123	20241218	182600	233567390	8890	8890	8890	8890	0
124	20241218	182500	233567390	8890	8890	8890	8890	0
125	20241218	182400	233567390	8890	8890	8890	8890	0
126	20241218	182300	233567390	8890	8890	8890	8890	0
127	20241218	182200	233567390	8890	8890	8890	8890	0
128	20241218	182100	233567390	8890	8890	8890	8890	0
129	20241218	182000	233567390	8890	8890	8890	8890	0
130	20241218	181900	233567390	8890	8890	8890	8890	0
131	20241218	181800	233567390	8890	8890	8890	8890	0
132	20241218	181700	233567390	8890	8890	8890	8890	0
133	20241218	181600	233567390	8890	8890	8890	8890	0
134	20241218	181500	233567390	8890	8890	8890	8890	0
135	20241218	181400	233567390	8890	8890	8890	8890	0
136	20241218	181300	233567390	8890	8890	8890	8890	0
137	20241218	181200	233567390	8890	8890	8890	8890	0
138	20241218	181100	233567390	8890	8890	8890	8890	0
139	20241218	181000	233567390	8890	8890	8890	8890	0
140	20241218	180900	233567390	8890	8890	8890	8890	0
141	20241218	180800	233567390	8890	8890	8890	8890	0
142	20241218	180700	233567390	8890	8890	8890	8890	0
143	20241218	180600	233567390	8890	8890	8890	8890	0
144	20241218	180500	233567390	8890	8890	8890	8890	0
145	20241218	180400	233567390	8890	8890	8890	8890	0
146	20241218	180300	233567390	8890	8890	8890	8890	0
147	20241218	180200	233567390	8890	8890	8890	8890	0
148	20241218	180100	233567390	8890	8890	8890	8890	0
149	20241218	180000	233567390	8890	8890	8890	8890	0
150	20241218	175900	233567390	8890	8890	8890	8890	0
151	20241218	175800	233567390	8890	8890	8890	8890	0
152	20241218	175700	233567390	8890	8890	8890	8890	220
153	20241218	175600	233567390	8890	8890	8890	8890	0
154	20241218	175500	233567390	8890	8890	8890	8890	0
155	20241218	175400	233567390	8890	8890	8890	8890	0
156	20241218	175300	233567390	8890	8890	8890	8890	0
157	20241218	175200	233567390	8890	8890	8890	8890	0
158	20241218	175100	233567390	8890	8890	8890	8890	0
159	20241218	175000	233567390	8890	8890	8890	8890	0
160	20241218	174900	233567390	8890	8890	8890	8890	0
161	20241218	174800	233567390	8890	8890	8890	8890	0
162	20241218	174700	233567390	8890	8890	8890	8890	0
163	20241218	174600	233567390	8890	8890	8890	8890	0
164	20241218	174500	233567390	8890	8890	8890	8890	0
165	20241218	174400	233567390	8890	8890	8890	8890	0
166	20241218	174300	233567390	8890	8890	8890	8890	0
167	20241218	174200	233567390	8890	8890	8890	8890	0
168	20241218	174100	233567390	8890	8890	8890	8890	0
169	20241218	174000	233567390	8890	8890	8890	8890	0
170	20241218	173900	233567390	8890	8890	8890	8890	0
171	20241218	173800	233567390	8890	8890	8890	8890	0
172	20241218	173700	233567390	8890	8890	8890	8890	0
173	20241218	173600	233567390	8890	8890	8890	8890	0
174	20241218	173500	233567390	8890	8890	8890	8890	0
175	20241218	173400	233567390	8890	8890	8890	8890	0
176	20241218	173300	233567390	8890	8890	8890	8890	0
177	20241218	173200	233567390	8890	8890	8890	8890	0
178	20241218	173100	233567390	8890	8890	8890	8890	0
179	20241218	173000	233567390	8890	8890	8890	8890	0
180	20241218	172900	233567390	8890	8890	8890	8890	0
181	20241218	172800	233567390	8890	8890	8890	8890	0
182	20241218	172700	233567390	8890	8890	8890	8890	220
183	20241218	172600	233567390	8890	8890	8890	8890	0
184	20241218	172500	233567390	8890	8890	8890	8890	0
185	20241218	172400	233567390	8890	8890	8890	8890	0
186	20241218	172300	233567390	8890	8890	8890	8890	0
187	20241218	172200	233567390	8890	8890	8890	8890	0
188	20241218	172100	233567390	8890	8890	8890	8890	0
189	20241218	172000	233567390	8890	8890	8890	8890	0
190	20241218	171900	233567390	8890	8890	8890	8890	0
191	20241218	171800	233567390	8890	8890	8890	8890	0
192	20241218	171700	233567390	8890	8890	8890	8890	0
193	20241218	171600	233567390	8890	8890	8890	8890	0
194	20241218	171500	233567390	8890	8890	8890	8890	0
195	20241218	171400	233567390	8890	8890	8890	8890	0
196	20241218	171300	233567390	8890	8890	8890	8890	0
197	20241218	171200	233567390	8890	8890	8890	8890	0
198	20241218	171100	233567390	8890	8890	8890	8890	0
199	20241218	171000	233567390	8890	8890	8890	8890	0
200	20241218	170900	233567390	8890	8890	8890	8890	0
201	20241218	170800	233567390	8890	8890	8890	8890	0
202	20241218	170700	233567390	8890	8890	8890	8890	0
203	20241218	170600	233567390	8890	8890	8890	8890	0
204	20241218	170500	233567390	8890	8890	8890	8890	0
205	20241218	170400	233567390	8890	8890	8890	8890	0
206	20241218	170300	233567390	8890	8890	8890	8890	0
207	20241218	170200	233567390	8890	8890	8890	8890	0
208	20241218	170100	233567390	8890	8890	8890	8890	0
209	20241218	170000	233567390	8890	8890	8890	8890	0
210	20241218	165900	233567390	8890	8890	8890	8890	0
211	20241218	165800	233567390	8890	8890	8890	8890	0
212	20241218	165700	233567390	8890	8890	8890	8890	220
213	20241218	165600	233567390	8890	8890	8890	8890	0
214	20241218	165500	233567390	8890	8890	8890	8890	0
215	20241218	165400	233567390	8890	8890	8890	8890	0
216	20241218	165300	233567390	8890	8890	8890	8890	0
217	20241218	165200	233567390	8890	8890	8890	8890	0
218	20241218	165100	233567390	8890	8890	8890	8890	0
219	20241218	165000	233567390	8890	8890	8890	8890	0
220	20241218	164900	233567390	8890	8890	8890	8890	0
221	20241218	164800	233567390	8890	8890	8890	8890	0
222	20241218	164700	233567390	8890	8890	8890	8890	0
223	20241218	164600	233567390	8890	8890	8890	8890	0
224	20241218	164500	233567390	8890	8890	8890	8890	0
225	20241218	164400	233567390	8890	8890	8890	8890	0
226	20241218	164300	233567390	8890	8890	8890	8890	0
227	20241218	164200	233567390	8890	8890	8890	8890	0
228	20241218	164100	233567390	8890	8890	8890	8890	0
229	20241218	164000	233567390	8890	8890	8890	8890	0
230	20241218	163900	233567390	8890	8890	8890	8890	0
231	20241218	163800	233567390	8890	8890	8890	8890	0
232	20241218	163700	233567390	8890	8890	8890	8890	0
233	20241218	163600	233567390	8890	8890	8890	8890	0
234	20241218	163500	233567390	8890	8890	8890	8890	0
235	20241218	163400	233567390	8890	8890	8890	8890	0
236	20241218	163300	233567390	8890	8890	8890	8890	0
237	20241218	163200	233567390	8890	8890	8890	8890	0
238	20241218	163100	233567390	8890	8890	8890	8890	0
239	20241218	163000	233567390	8890	8890	8890	8890	0
240	20241218	162900	233567390	8890	8890	8890	8890	0
241	20241218	162800	233567390	8890	8890	8890	8890	0
242	20241218	162700	233567390	8890	8890	8890	8890	220
243	20241218	162600	233567390	8890	8890	8890	8890	0
244	20241218	162500	233567390	8890	8890	8890	8890	0
245	20241218	162400	233567390	8890	8890	8890	8890	0
246	20241218	162300	233567390	8890	8890	8890	8890	0
247	20241218	162200	233567390	8890	8890	8890	8890	0
248	20241218	162100	233567390	8890	8890	8890	8890	0
249	20241218	162000	233567390	8890	8890	8890	8890	0
250	20241218	161900	233567390	8890	8890	8890	8890	0
251	20241218	161800	233567390	8890	8890	8890	8890	0
252	20241218	161700	233567390	8890	8890	8890	8890	0
253	20241218	161600	233567390	8890	8890	8890	8890	0
254	20241218	161500	233567390	8890	8890	8890	8890	0
255	20241218	161400	233567390	8890	8890	8890	8890	0
256	20241218	161300	233567390	8890	8890	8890	8890	0
257	20241218	161200	233567390	8890	8890	8890	8890	0
258	20241218	161100	233567390	8890	8890	8890	8890	0
259	20241218	161000	233567390	8890	8890	8890	8890	0
260	20241218	160900	233567390	8890	8890	8890	8890	0
261	20241218	160800	233567390	8890	8890	8890	8890	0
262	20241218	160700	233567390	8890	8890	8890	8890	0
263	20241218	160600	233567390	8890	8890	8890	8890	0
264	20241218	160500	233567390	8890	8890	8890	8890	0
265	20241218	160400	233567390	8890	8890	8890	8890	0
266	20241218	160300	233567390	8890	8890	8890	8890	0
267	20241218	160200	233567390	8890	8890	8890	8890	0
268	20241218	160100	233567390	8890	8890	8890	8890	0
269	20241218	160000	233567390	8890	8890	8890	8890	0
270	20241218	155900	233567390	8890	8890	8890	8890	0
271	20241218	155800	233567390	8890	8890	8890	8890	0
272	20241218	155700	233567390	8890	8890	8890	8890	220
273	20241218	155600	233567390	8890	8890	8890	8890	0
274	20241218	155500	233567390	8890	8890	8890	8890	0
275	20241218	155400	233567390	8890	8890	8890	8890	0
276	20241218	155300	233567390	8890	8890	8890	8890	0
277	20241218	155200	233567390	8890	8890	8890	8890	0
278	20241218	155100	233567390	8890	8890	8890	8890	0
279	20241218	155000	233567390	8890	8890	8890	8890	0
280	20241218	154900	233567390	8890	8890	8890	8890	0
281	20241218	154800	233567390	8890	8890	8890	8890	0
282	20241218	154700	233567390	8890	8890	8890	8890	0
283	20241218	154600	233567390	8890	8890	8890	8890	0
284	20241218	154500	233567390	8890	8890	8890	8890	0
285	20241218	154400	233567390	8890	8890	8890	8890	0
286	20241218	154300	233567390	8890	8890	8890	8890	0
287	20241218	154200	233567390	8890	8890	8890	8890	0
288	20241218	154100	233567390	8890	8890	8890	8890	0
289	20241218	154000	233567390	8890	8890	8890	8890	0
290	20241218	153900	233567390	8890	8890	8890	8890	0
291	20241218	153800	233567390	8890	8890	8890	8890	0
292	20241218	153700	233567390	8890	8890	8890	8890	0
293	20241218	153600	233567390	8890	8890	8890	8890	0
294	20241218	153500	233567390	8890	8890	8890	8890	0
295	20241218	153400	233567390	8890	8890	8890	8890	0
296	20241218	153300	233567390	8890	8890	8890	8890	0
297	20241218	153200	233567390	8890	8890	8890	8890	0
298	20241218	153100	233567390	8890	8890	8890	8890	0
299	20241218	153000	233567390	8890	8890	8890	8890	220
300	20241218	152900	231611590	8860	8860	8860	8860	0
301	20241218	152800	231611590	8860	8860	8860	8860	0
302	20241218	152700	231611590	8860	8860	8860	8860	0
303	20241218	152600	231611590	8860	8860	8860	8860	0
304	20241218	152500	231611590	8860	8860	8860	8860	0
305	20241218	152400	231611590	8860	8860	8860	8860	0
306	20241218	152300	231611590	8860	8860	8860	8860	0
307	20241218	152200	231611590	8860	8860	8860	8860	0
308	20241218	152100	231611590	8860	8860	8860	8860	0
309	20241218	152000	231611590	8860	8860	8860	8860	0
310	20241218	151900	231611590	8860	8870	8870	8860	5
311	20241218	151800	231567270	8890	8890	8890	8890	0
312	20241218	151700	231567270	8890	8890	8890	8890	68
313	20241218	151600	230962750	8880	8880	8880	8880	408
314	20241218	151500	227339710	8860	8860	8860	8860	0
315	20241218	151400	227339710	8860	8860	8860	8860	71
316	20241218	151300	226710650	8870	8870	8870	8870	0
317	20241218	151200	226710650	8870	8870	8870	8870	0
318	20241218	151100	226710650	8870	8860	8870	8860	31
319	20241218	151000	226435900	8870	8860	8870	8860	562
320	20241218	150900	221451180	8880	8880	8880	8880	1
321	20241218	150800	221442300	8880	8880	8880	8880	88
322	20241218	150700	220660860	8860	8860	8860	8860	0
323	20241218	150600	220660860	8860	8860	8860	8860	0
324	20241218	150500	220660860	8860	8860	8860	8860	1
325	20241218	150400	220652000	8870	8870	8870	8870	27
326	20241218	150300	220412510	8860	8860	8860	8860	0
327	20241218	150200	220412510	8860	8860	8860	8860	0
328	20241218	150100	220412510	8860	8860	8860	8860	0
329	20241218	150000	220412510	8860	8860	8860	8860	3
330	20241218	145900	220385930	8860	8870	8870	8860	39
331	20241218	145800	220040010	8870	8870	8870	8870	1
332	20241218	145700	220031140	8860	8860	8860	8860	52
333	20241218	145600	219570420	8840	8840	8840	8840	0
334	20241218	145500	219570420	8840	8840	8840	8840	0
335	20241218	145400	219570420	8840	8840	8840	8840	0
336	20241218	145300	219570420	8840	8840	8840	8840	0
337	20241218	145200	219570420	8840	8840	8840	8840	0
338	20241218	145100	219570420	8840	8840	8840	8840	0
339	20241218	145000	219570420	8840	8840	8840	8840	0
340	20241218	144900	219570420	8840	8840	8840	8840	0
341	20241218	144800	219570420	8840	8850	8850	8840	5
342	20241218	144700	219526180	8850	8850	8850	8850	0
343	20241218	144600	219526180	8850	8850	8850	8850	0
344	20241218	144500	219526180	8850	8850	8850	8850	0
345	20241218	144400	219526180	8850	8850	8850	8850	80
346	20241218	144300	218818180	8860	8860	8860	8860	0
347	20241218	144200	218818180	8860	8870	8870	8860	101
348	20241218	144100	217923220	8860	8880	8880	8860	82
349	20241218	144000	217196500	8880	8880	8880	8880	99
350	20241218	143900	216317380	8860	8880	8880	8860	36
351	20241218	143800	215997720	8880	8880	8880	8880	15
352	20241218	143700	215864520	8880	8880	8880	8880	40
353	20241218	143600	215509320	8880	8880	8880	8880	34
354	20241218	143500	215207400	8880	8880	8880	8880	0
355	20241218	143400	215207400	8880	8880	8880	8880	1
356	20241218	143300	215198520	8880	8880	8880	8880	0
357	20241218	143200	215198520	8880	8880	8880	8880	2
358	20241218	143100	215180760	8880	8880	8880	8880	20
359	20241218	143000	215003160	8880	8880	8880	8880	0
360	20241218	142900	215003160	8880	8880	8880	8880	0
361	20241218	142800	215003160	8880	8880	8880	8880	163
362	20241218	142700	213555720	8880	8880	8880	8880	9
363	20241218	142600	213475800	8880	8880	8880	8880	3
364	20241218	142500	213449160	8900	8880	8900	8880	10
365	20241218	142400	213360180	8900	8880	8900	8880	40
366	20241218	142300	213004200	8900	8900	8900	8880	271
367	20241218	142200	210592740	8900	8880	8900	8880	241
368	20241218	142100	208450470	8870	8860	8870	8860	84
369	20241218	142000	207705700	8850	8850	8850	8850	1
370	20241218	141900	207696850	8850	8850	8850	8850	1
371	20241218	141800	207688000	8850	8850	8850	8850	0
372	20241218	141700	207688000	8850	8850	8850	8850	254
373	20241218	141600	205440100	8850	8850	8850	8850	15
374	20241218	141500	205307350	8840	8840	8840	8840	6
375	20241218	141400	205254310	8830	8830	8830	8830	0
376	20241218	141300	205254310	8830	8830	8830	8830	0
377	20241218	141200	205254310	8830	8830	8830	8830	0
378	20241218	141100	205254310	8830	8830	8830	8830	0
379	20241218	141000	205254310	8830	8830	8830	8830	0
380	20241218	140900	205254310	8830	8830	8830	8830	0
381	20241218	140800	205254310	8830	8830	8830	8830	15
382	20241218	140700	205121860	8830	8830	8830	8830	0
383	20241218	140600	205121860	8830	8830	8830	8830	66
384	20241218	140500	204539080	8840	8840	8840	8840	1
385	20241218	140400	204530240	8840	8820	8840	8820	4
386	20241218	140300	204494920	8810	8810	8810	8810	4
387	20241218	140200	204459680	8810	8810	8810	8810	340
388	20241218	140100	201464280	8810	8820	8820	8810	143
389	20241218	140000	200204400	8830	8830	8830	8830	0
390	20241218	135900	200204400	8830	8830	8830	8830	0
391	20241218	135800	200204400	8830	8830	8830	8830	62
392	20241218	135700	199656940	8810	8810	8810	8810	15
393	20241218	135600	199524790	8790	8790	8790	8790	0
394	20241218	135500	199524790	8790	8790	8790	8790	0
395	20241218	135400	199524790	8790	8790	8790	8790	0
396	20241218	135300	199524790	8790	8790	8790	8790	119
397	20241218	135200	198478780	8800	8800	8800	8800	0
398	20241218	135100	198478780	8800	8800	8800	8800	9
399	20241218	135000	198399580	8800	8800	8800	8800	3
400	20241218	134900	198373180	8800	8800	8800	8800	5
401	20241218	134800	198329180	8800	8810	8850	8800	58
402	20241218	134700	197816800	8800	8800	8800	8800	8
403	20241218	134600	197746400	8800	8800	8800	8800	1
404	20241218	134500	197737600	8800	8800	8800	8800	1
405	20241218	134400	197728800	8800	8800	8800	8800	0
406	20241218	134300	197728800	8800	8800	8800	8800	0
407	20241218	134200	197728800	8800	8810	8810	8800	462
408	20241218	134100	193663190	8810	8820	8840	8810	523
409	20241218	134000	189054050	8820	8810	8830	8810	17
410	20241218	133900	188904090	8820	8820	8820	8820	0
411	20241218	133800	188904090	8820	8810	8820	8810	22
412	20241218	133700	188710060	8800	8800	8800	8800	5
413	20241218	133600	188666060	8800	8800	8800	8800	100
414	20241218	133500	187786060	8790	8780	8790	8780	52
415	20241218	133400	187328990	8750	8750	8750	8750	0
416	20241218	133300	187328990	8750	8750	8750	8750	0
417	20241218	133200	187328990	8750	8760	8760	8750	40
418	20241218	133100	186978970	8760	8750	8760	8750	402
419	20241218	133000	183458640	8750	8740	8750	8740	56
420	20241218	132900	182969190	8730	8730	8730	8730	10
421	20241218	132800	182881890	8730	8730	8730	8730	0
422	20241218	132700	182881890	8730	8720	8730	8720	222
423	20241218	132600	180944940	8710	8710	8710	8710	0
424	20241218	132500	180944940	8710	8710	8710	8710	0
425	20241218	132400	180944940	8710	8690	8710	8690	792
426	20241218	132300	174059480	8670	8670	8670	8670	0
427	20241218	132200	174059480	8670	8670	8670	8670	0
428	20241218	132100	174059480	8670	8670	8670	8670	0
429	20241218	132000	174059480	8670	8670	8670	8670	0
430	20241218	131900	174059480	8670	8670	8670	8670	0
431	20241218	131800	174059480	8670	8670	8670	8670	0
432	20241218	131700	174059480	8670	8670	8670	8670	5
433	20241218	131600	174016130	8680	8680	8680	8680	1
434	20241218	131500	174007450	8670	8670	8670	8670	10
435	20241218	131400	173920750	8650	8660	8660	8650	98
436	20241218	131300	173072740	8660	8660	8660	8660	1
437	20241218	131200	173064080	8660	8660	8660	8660	0
438	20241218	131100	173064080	8660	8660	8660	8660	0
439	20241218	131000	173064080	8660	8660	8660	8660	880
440	20241218	130900	165443280	8670	8670	8670	8670	0
441	20241218	130800	165443280	8670	8670	8670	8670	0
442	20241218	130700	165443280	8670	8670	8670	8660	974
443	20241218	130600	156998890	8670	8670	8670	8670	19
444	20241218	130500	156834160	8670	8670	8670	8670	0
445	20241218	130400	156834160	8670	8680	8680	8670	248
446	20241218	130300	154683250	8680	8680	8680	8680	1
447	20241218	130200	154674570	8670	8720	8720	8670	2325
448	20241218	130100	134445490	8720	8720	8720	8720	0
449	20241218	130000	134445490	8720	8720	8720	8720	1
450	20241218	125900	134436770	8720	8730	8730	8720	22
451	20241218	125800	134244730	8720	8720	8720	8720	5
452	20241218	125700	134201130	8720	8720	8720	8720	0
453	20241218	125600	134201130	8720	8720	8720	8720	0
454	20241218	125500	134201130	8720	8720	8720	8720	0
455	20241218	125400	134201130	8720	8720	8720	8720	0
456	20241218	125300	134201130	8720	8720	8720	8720	0
457	20241218	125200	134201130	8720	8720	8720	8720	0
458	20241218	125100	134201130	8720	8730	8730	8720	11
459	20241218	125000	134105110	8730	8730	8730	8730	0
460	20241218	124900	134105110	8730	8730	8740	8730	30
461	20241218	124800	133842940	8720	8720	8720	8720	0
462	20241218	124700	133842940	8720	8720	8720	8720	0
463	20241218	124600	133842940	8720	8720	8720	8720	0
464	20241218	124500	133842940	8720	8720	8720	8720	0
465	20241218	124400	133842940	8720	8720	8720	8720	0
466	20241218	124300	133842940	8720	8720	8720	8720	0
467	20241218	124200	133842940	8720	8720	8720	8720	52
468	20241218	124100	133389500	8720	8720	8720	8720	0
469	20241218	124000	133389500	8720	8720	8720	8720	0
470	20241218	123900	133389500	8720	8720	8720	8720	0
471	20241218	123800	133389500	8720	8720	8720	8720	0
472	20241218	123700	133389500	8720	8720	8720	8720	0
473	20241218	123600	133389500	8720	8720	8720	8720	0
474	20241218	123500	133389500	8720	8720	8720	8720	0
475	20241218	123400	133389500	8720	8720	8720	8720	0
476	20241218	123300	133389500	8720	8720	8720	8720	0
477	20241218	123200	133389500	8720	8720	8720	8720	0
478	20241218	123100	133389500	8720	8720	8720	8720	1
479	20241218	123000	133380780	8730	8730	8730	8730	0
480	20241218	122900	133380780	8730	8730	8730	8730	0
481	20241218	122800	133380780	8730	8730	8730	8730	0
482	20241218	122700	133380780	8730	8730	8730	8730	0
483	20241218	122600	133380780	8730	8730	8730	8730	0
484	20241218	122500	133380780	8730	8730	8730	8730	11
485	20241218	122400	133284750	8730	8730	8730	8730	0
486	20241218	122300	133284750	8730	8730	8730	8730	0
487	20241218	122200	133284750	8730	8730	8730	8730	0
488	20241218	122100	133284750	8730	8730	8730	8730	4
489	20241218	122000	133249830	8730	8730	8730	8730	6
490	20241218	121900	133197450	8720	8720	8720	8720	0
491	20241218	121800	133197450	8720	8720	8720	8720	0
492	20241218	121700	133197450	8720	8720	8720	8720	0
493	20241218	121600	133197450	8720	8720	8720	8720	0
494	20241218	121500	133197450	8720	8720	8720	8720	1
495	20241218	121400	133188730	8720	8720	8720	8720	0
496	20241218	121300	133188730	8720	8720	8720	8720	28
497	20241218	121200	132944570	8720	8720	8720	8720	0
498	20241218	121100	132944570	8720	8720	8720	8720	0
499	20241218	121000	132944570	8720	8720	8720	8720	0
500	20241218	120900	132944570	8720	8720	8720	8720	0
501	20241218	120800	132944570	8720	8720	8720	8720	0
502	20241218	120700	132944570	8720	8720	8720	8720	0
503	20241218	120600	132944570	8720	8720	8720	8720	1
504	20241218	120500	132935850	8720	8720	8720	8720	12
505	20241218	120400	132831210	8720	8720	8720	8720	1
506	20241218	120300	132822490	8710	8710	8710	8710	84
507	20241218	120200	132090850	8710	8710	8710	8710	0
508	20241218	120100	132090850	8710	8710	8710	8710	0
509	20241218	120000	132090850	8710	8710	8710	8710	13
510	20241218	115900	131977620	8710	8710	8710	8710	1
511	20241218	115800	131968910	8700	8700	8700	8700	0
512	20241218	115700	131968910	8700	8700	8700	8700	0
513	20241218	115600	131968910	8700	8700	8700	8700	0
514	20241218	115500	131968910	8700	8700	8700	8700	1
515	20241218	115400	131960210	8700	8700	8700	8700	0
516	20241218	115300	131960210	8700	8700	8700	8700	0
517	20241218	115200	131960210	8700	8700	8700	8700	1
518	20241218	115100	131951510	8700	8700	8700	8700	0
519	20241218	115000	131951510	8700	8700	8700	8700	1
520	20241218	114900	131942810	8700	8700	8700	8700	2
521	20241218	114800	131925410	8700	8700	8700	8700	5
522	20241218	114700	131881910	8690	8690	8690	8690	0
523	20241218	114600	131881910	8690	8690	8690	8690	0
524	20241218	114500	131881910	8690	8690	8690	8690	0
525	20241218	114400	131881910	8690	8690	8690	8690	0
526	20241218	114300	131881910	8690	8690	8690	8690	1
527	20241218	114200	131873220	8690	8690	8690	8690	10
528	20241218	114100	131786320	8690	8690	8690	8690	0
529	20241218	114000	131786320	8690	8690	8690	8690	0
530	20241218	113900	131786320	8690	8690	8690	8690	0
531	20241218	113800	131786320	8690	8690	8690	8690	1
532	20241218	113700	131777630	8680	8680	8680	8680	0
533	20241218	113600	131777630	8680	8680	8680	8680	0
534	20241218	113500	131777630	8680	8680	8680	8680	0
535	20241218	113400	131777630	8680	8690	8690	8680	109
536	20241218	113300	130830490	8690	8690	8690	8690	0
537	20241218	113200	130830490	8690	8690	8690	8690	0
538	20241218	113100	130830490	8690	8690	8690	8690	0
539	20241218	113000	130830490	8690	8690	8690	8690	0
540	20241218	112900	130830490	8690	8690	8690	8690	0
541	20241218	112800	130830490	8690	8690	8690	8690	0
542	20241218	112700	130830490	8690	8690	8690	8690	50
543	20241218	112600	130395990	8700	8700	8700	8700	20
544	20241218	112500	130221990	8710	8710	8710	8710	4
545	20241218	112400	130187150	8700	8700	8700	8700	0
546	20241218	112300	130187150	8700	8700	8700	8700	51
547	20241218	112200	129743450	8690	8690	8690	8690	3
548	20241218	112100	129717380	8690	8700	8700	8690	23
549	20241218	112000	129517500	8700	8700	8700	8700	0
550	20241218	111900	129517500	8700	8700	8700	8700	4
551	20241218	111800	129482700	8690	8690	8690	8690	3
552	20241218	111700	129456630	8690	8690	8690	8690	15
553	20241218	111600	129326280	8690	8690	8690	8690	3
554	20241218	111500	129300210	8690	8690	8690	8690	2
555	20241218	111400	129282830	8680	8680	8680	8680	1
556	20241218	111300	129274150	8670	8670	8670	8670	0
557	20241218	111200	129274150	8670	8670	8670	8670	0
558	20241218	111100	129274150	8670	8670	8670	8670	1
559	20241218	111000	129265480	8670	8670	8670	8670	1
560	20241218	110900	129256810	8670	8660	8670	8660	2
561	20241218	110800	129239480	8660	8650	8660	8650	442
562	20241218	110700	125411780	8650	8680	8680	8650	1000
563	20241218	110600	116749020	8690	8690	8690	8690	0
564	20241218	110500	116749020	8690	8690	8690	8690	0
565	20241218	110400	116749020	8690	8690	8690	8690	2
566	20241218	110300	116731640	8680	8690	8690	8680	115
567	20241218	110200	115732370	8700	8700	8700	8700	0
568	20241218	110100	115732370	8700	8700	8700	8700	0
569	20241218	110000	115732370	8700	8700	8700	8700	6
570	20241218	105900	115680170	8700	8700	8700	8700	35
571	20241218	105800	115375670	8690	8690	8690	8690	0
572	20241218	105700	115375670	8690	8690	8690	8690	150
573	20241218	105600	114072170	8690	8690	8690	8690	0
574	20241218	105500	114072170	8690	8690	8690	8690	3
575	20241218	105400	114046100	8700	8700	8700	8700	0
576	20241218	105300	114046100	8700	8700	8700	8700	1
577	20241218	105200	114037400	8690	8690	8690	8690	8
578	20241218	105100	113967880	8700	8700	8700	8700	0
579	20241218	105000	113967880	8700	8700	8700	8700	0
580	20241218	104900	113967880	8700	8700	8700	8700	2
581	20241218	104800	113950480	8700	8700	8700	8700	73
582	20241218	104700	113315380	8710	8710	8710	8710	0
583	20241218	104600	113315380	8710	8710	8710	8710	99
584	20241218	104500	112453090	8710	8740	8740	8710	1219
585	20241218	104400	101829770	8740	8740	8740	8740	0
586	20241218	104300	101829770	8740	8740	8740	8740	0
587	20241218	104200	101829770	8740	8740	8740	8740	4
588	20241218	104100	101794810	8730	8730	8730	8730	0
589	20241218	104000	101794810	8730	8730	8730	8730	0
590	20241218	103900	101794810	8730	8730	8730	8730	0
591	20241218	103800	101794810	8730	8730	8730	8730	0
592	20241218	103700	101794810	8730	8730	8730	8730	19
593	20241218	103600	101628940	8730	8730	8730	8730	0
594	20241218	103500	101628940	8730	8730	8730	8730	0
595	20241218	103400	101628940	8730	8730	8730	8730	0
596	20241218	103300	101628940	8730	8730	8730	8730	1
597	20241218	103200	101620210	8720	8720	8720	8720	7
598	20241218	103100	101559170	8720	8720	8720	8720	1
599	20241218	103000	101550450	8720	8720	8720	8720	4
600	20241218	102900	101515570	8720	8720	8720	8720	6
601	20241218	102800	101463250	8720	8720	8720	8720	1
602	20241218	102700	101454530	8720	8720	8720	8710	14
603	20241218	102600	101332560	8720	8720	8720	8720	5
604	20241218	102500	101288960	8720	8720	8720	8720	7
605	20241218	102400	101227920	8720	8720	8720	8720	2
606	20241218	102300	101210480	8710	8710	8710	8700	6
607	20241218	102200	101158230	8710	8700	8710	8700	6
608	20241218	102100	101105990	8700	8720	8720	8700	18
609	20241218	102000	100949120	8740	8730	8740	8730	18
610	20241218	101900	100791950	8730	8730	8730	8730	4
611	20241218	101800	100757030	8730	8730	8730	8730	2
612	20241218	101700	100739570	8720	8710	8720	8710	4
613	20241218	101600	100704720	8710	8710	8710	8710	5
614	20241218	101500	100661170	8710	8690	8710	8690	966
615	20241218	101400	92266590	8680	8680	8690	8680	98
616	20241218	101300	91415780	8680	8680	8680	8680	0
617	20241218	101200	91415780	8680	8680	8680	8680	5
618	20241218	101100	91372380	8670	8670	8670	8670	0
619	20241218	101000	91372380	8670	8670	8670	8670	0
620	20241218	100900	91372380	8670	8670	8670	8670	0
621	20241218	100800	91372380	8670	8670	8670	8670	61
622	20241218	100700	90843510	8670	8670	8670	8670	497
623	20241218	100600	86534520	8660	8660	8660	8660	0
624	20241218	100500	86534520	8660	8660	8660	8660	101
625	20241218	100400	85659860	8670	8670	8670	8670	0
626	20241218	100300	85659860	8670	8670	8670	8660	74
627	20241218	100200	85018780	8670	8670	8670	8670	0
628	20241218	100100	85018780	8670	8710	8710	8670	2241
629	20241218	100000	65565420	8720	8720	8720	8720	0
630	20241218	095900	65565420	8720	8720	8720	8720	0
631	20241218	095800	65565420	8720	8720	8720	8720	50
632	20241218	095700	65129420	8720	8720	8720	8720	1
633	20241218	095600	65120700	8730	8720	8730	8720	3
634	20241218	095500	65094520	8710	8710	8710	8710	0
635	20241218	095400	65094520	8710	8710	8710	8710	0
636	20241218	095300	65094520	8710	8710	8710	8710	0
637	20241218	095200	65094520	8710	8710	8710	8710	1
638	20241218	095100	65085810	8710	8710	8710	8710	4
639	20241218	095000	65050970	8700	8700	8700	8700	0
640	20241218	094900	65050970	8700	8700	8700	8700	0
641	20241218	094800	65050970	8700	8700	8700	8700	0
642	20241218	094700	65050970	8700	8690	8700	8690	49
643	20241218	094600	64624680	8690	8690	8690	8690	0
644	20241218	094500	64624680	8690	8700	8700	8690	7
645	20241218	094400	64563830	8690	8690	8690	8690	17
646	20241218	094300	64416100	8680	8680	8680	8680	2
647	20241218	094200	64398740	8680	8680	8680	8680	68
648	20241218	094100	63808500	8680	8680	8680	8680	0
649	20241218	094000	63808500	8680	8680	8680	8680	49
650	20241218	093900	63383180	8680	8680	8680	8680	12
651	20241218	093800	63279020	8680	8680	8680	8680	0
652	20241218	093700	63279020	8680	8680	8680	8680	0
653	20241218	093600	63279020	8680	8680	8680	8680	7
654	20241218	093500	63218260	8680	8680	8680	8680	7
655	20241218	093400	63157500	8680	8680	8680	8670	3
656	20241218	093300	63131470	8680	8740	8740	8680	1779
657	20241218	093200	47650330	8750	8750	8750	8750	0
658	20241218	093100	47650330	8750	8750	8750	8750	0
659	20241218	093000	47650330	8750	8750	8750	8750	1
660	20241218	092900	47641580	8750	8750	8750	8750	0
661	20241218	092800	47641580	8750	8750	8750	8750	0
662	20241218	092700	47641580	8750	8750	8750	8750	2
663	20241218	092600	47624080	8760	8760	8760	8760	0
664	20241218	092500	47624080	8760	8750	8760	8750	7
665	20241218	092400	47562810	8730	8700	8740	8700	334
666	20241218	092300	44650410	8690	8680	8690	8530	3158
667	20241218	092200	17410160	8680	8680	8680	8680	1
668	20241218	092100	17401480	8680	8720	8720	8670	441
669	20241218	092000	13568490	8720	8760	8800	8720	597
670	20241218	091900	8344600	8760	8760	8770	8760	45
671	20241218	091800	7950300	8770	8770	8770	8770	11
672	20241218	091700	7853830	8780	8790	8790	8780	11
673	20241218	091600	7757240	8800	8800	8800	8800	0
674	20241218	091500	7757240	8800	8800	8800	8800	0
675	20241218	091400	7757240	8800	8800	8800	8800	11
676	20241218	091300	7660440	8810	8790	8810	8790	34
677	20241218	091200	7361560	8830	8830	8830	8830	0
678	20241218	091100	7361560	8830	8830	8830	8830	1
679	20241218	091000	7352730	8840	8840	8840	8840	0
680	20241218	090900	7352730	8840	8760	8840	8760	4
681	20241218	090800	7317610	8760	8770	8770	8760	5
682	20241218	090700	7273770	8760	8760	8760	8760	0
683	20241218	090600	7273770	8760	8760	8760	8760	0
684	20241218	090500	7273770	8760	8760	8760	8760	10
685	20241218	090400	7186170	8760	8760	8760	8760	0
686	20241218	090300	7186170	8760	8790	8790	8760	72
687	20241218	090200	6554020	8800	8800	8800	8800	100
688	20241218	090100	5674020	8800	8800	8800	8800	11
689	20241218	090000	5577220	8800	8870	8870	8800	532