KissMeData/122990/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202000	180822790	5430	5430	5430	5430	579
3	20241218	201900	180822790	5430	5430	5430	5430	0
4	20241218	201800	180822790	5430	5430	5430	5430	0
5	20241218	201700	180822790	5430	5430	5430	5430	0
6	20241218	201600	180822790	5430	5430	5430	5430	0
7	20241218	201500	180822790	5430	5430	5430	5430	0
8	20241218	201400	180822790	5430	5430	5430	5430	0
9	20241218	201300	180822790	5430	5430	5430	5430	0
10	20241218	201200	180822790	5430	5430	5430	5430	0
11	20241218	201100	180822790	5430	5430	5430	5430	0
12	20241218	201000	180822790	5430	5430	5430	5430	0
13	20241218	200900	180822790	5430	5430	5430	5430	0
14	20241218	200800	180822790	5430	5430	5430	5430	0
15	20241218	200700	180822790	5430	5430	5430	5430	0
16	20241218	200600	180822790	5430	5430	5430	5430	0
17	20241218	200500	180822790	5430	5430	5430	5430	0
18	20241218	200400	180822790	5430	5430	5430	5430	0
19	20241218	200300	180822790	5430	5430	5430	5430	0
20	20241218	200200	180822790	5430	5430	5430	5430	0
21	20241218	200100	180822790	5430	5430	5430	5430	0
22	20241218	200000	180822790	5430	5430	5430	5430	0
23	20241218	195900	180822790	5430	5430	5430	5430	0
24	20241218	195800	180822790	5430	5430	5430	5430	0
25	20241218	195700	180822790	5430	5430	5430	5430	0
26	20241218	195600	180822790	5430	5430	5430	5430	0
27	20241218	195500	180822790	5430	5430	5430	5430	0
28	20241218	195400	180822790	5430	5430	5430	5430	0
29	20241218	195300	180822790	5430	5430	5430	5430	0
30	20241218	195200	180822790	5430	5430	5430	5430	0
31	20241218	195100	180822790	5430	5430	5430	5430	0
32	20241218	195000	180822790	5430	5430	5430	5430	579
33	20241218	194900	180822790	5430	5430	5430	5430	0
34	20241218	194800	180822790	5430	5430	5430	5430	0
35	20241218	194700	180822790	5430	5430	5430	5430	0
36	20241218	194600	180822790	5430	5430	5430	5430	0
37	20241218	194500	180822790	5430	5430	5430	5430	0
38	20241218	194400	180822790	5430	5430	5430	5430	0
39	20241218	194300	180822790	5430	5430	5430	5430	0
40	20241218	194200	180822790	5430	5430	5430	5430	0
41	20241218	194100	180822790	5430	5430	5430	5430	0
42	20241218	194000	180822790	5430	5430	5430	5430	0
43	20241218	193900	180822790	5430	5430	5430	5430	0
44	20241218	193800	180822790	5430	5430	5430	5430	0
45	20241218	193700	180822790	5430	5430	5430	5430	0
46	20241218	193600	180822790	5430	5430	5430	5430	0
47	20241218	193500	180822790	5430	5430	5430	5430	0
48	20241218	193400	180822790	5430	5430	5430	5430	0
49	20241218	193300	180822790	5430	5430	5430	5430	0
50	20241218	193200	180822790	5430	5430	5430	5430	0
51	20241218	193100	180822790	5430	5430	5430	5430	0
52	20241218	193000	180822790	5430	5430	5430	5430	0
53	20241218	192900	180822790	5430	5430	5430	5430	0
54	20241218	192800	180822790	5430	5430	5430	5430	0
55	20241218	192700	180822790	5430	5430	5430	5430	0
56	20241218	192600	180822790	5430	5430	5430	5430	0
57	20241218	192500	180822790	5430	5430	5430	5430	0
58	20241218	192400	180822790	5430	5430	5430	5430	0
59	20241218	192300	180822790	5430	5430	5430	5430	0
60	20241218	192200	180822790	5430	5430	5430	5430	0
61	20241218	192100	180822790	5430	5430	5430	5430	0
62	20241218	192000	180822790	5430	5430	5430	5430	579
63	20241218	191900	180822790	5430	5430	5430	5430	0
64	20241218	191800	180822790	5430	5430	5430	5430	0
65	20241218	191700	180822790	5430	5430	5430	5430	0
66	20241218	191600	180822790	5430	5430	5430	5430	0
67	20241218	191500	180822790	5430	5430	5430	5430	0
68	20241218	191400	180822790	5430	5430	5430	5430	0
69	20241218	191300	180822790	5430	5430	5430	5430	0
70	20241218	191200	180822790	5430	5430	5430	5430	0
71	20241218	191100	180822790	5430	5430	5430	5430	0
72	20241218	191000	180822790	5430	5430	5430	5430	0
73	20241218	190900	180822790	5430	5430	5430	5430	0
74	20241218	190800	180822790	5430	5430	5430	5430	0
75	20241218	190700	180822790	5430	5430	5430	5430	0
76	20241218	190600	180822790	5430	5430	5430	5430	0
77	20241218	190500	180822790	5430	5430	5430	5430	0
78	20241218	190400	180822790	5430	5430	5430	5430	0
79	20241218	190300	180822790	5430	5430	5430	5430	0
80	20241218	190200	180822790	5430	5430	5430	5430	0
81	20241218	190100	180822790	5430	5430	5430	5430	0
82	20241218	190000	180822790	5430	5430	5430	5430	0
83	20241218	185900	180822790	5430	5430	5430	5430	0
84	20241218	185800	180822790	5430	5430	5430	5430	0
85	20241218	185700	180822790	5430	5430	5430	5430	0
86	20241218	185600	180822790	5430	5430	5430	5430	0
87	20241218	185500	180822790	5430	5430	5430	5430	0
88	20241218	185400	180822790	5430	5430	5430	5430	0
89	20241218	185300	180822790	5430	5430	5430	5430	0
90	20241218	185200	180822790	5430	5430	5430	5430	0
91	20241218	185100	180822790	5430	5430	5430	5430	0
92	20241218	185000	180822790	5430	5430	5430	5430	579
93	20241218	184900	180822790	5430	5430	5430	5430	0
94	20241218	184800	180822790	5430	5430	5430	5430	0
95	20241218	184700	180822790	5430	5430	5430	5430	0
96	20241218	184600	180822790	5430	5430	5430	5430	0
97	20241218	184500	180822790	5430	5430	5430	5430	0
98	20241218	184400	180822790	5430	5430	5430	5430	0
99	20241218	184300	180822790	5430	5430	5430	5430	0
100	20241218	184200	180822790	5430	5430	5430	5430	0
101	20241218	184100	180822790	5430	5430	5430	5430	0
102	20241218	184000	180822790	5430	5430	5430	5430	0
103	20241218	183900	180822790	5430	5430	5430	5430	0
104	20241218	183800	180822790	5430	5430	5430	5430	0
105	20241218	183700	180822790	5430	5430	5430	5430	0
106	20241218	183600	180822790	5430	5430	5430	5430	0
107	20241218	183500	180822790	5430	5430	5430	5430	0
108	20241218	183400	180822790	5430	5430	5430	5430	0
109	20241218	183300	180822790	5430	5430	5430	5430	0
110	20241218	183200	180822790	5430	5430	5430	5430	0
111	20241218	183100	180822790	5430	5430	5430	5430	0
112	20241218	183000	180822790	5430	5430	5430	5430	0
113	20241218	182900	180822790	5430	5430	5430	5430	0
114	20241218	182800	180822790	5430	5430	5430	5430	0
115	20241218	182700	180822790	5430	5430	5430	5430	0
116	20241218	182600	180822790	5430	5430	5430	5430	0
117	20241218	182500	180822790	5430	5430	5430	5430	0
118	20241218	182400	180822790	5430	5430	5430	5430	0
119	20241218	182300	180822790	5430	5430	5430	5430	0
120	20241218	182200	180822790	5430	5430	5430	5430	0
121	20241218	182100	180822790	5430	5430	5430	5430	0
122	20241218	182000	180822790	5430	5430	5430	5430	579
123	20241218	181900	180822790	5430	5430	5430	5430	0
124	20241218	181800	180822790	5430	5430	5430	5430	0
125	20241218	181700	180822790	5430	5430	5430	5430	0
126	20241218	181600	180822790	5430	5430	5430	5430	0
127	20241218	181500	180822790	5430	5430	5430	5430	0
128	20241218	181400	180822790	5430	5430	5430	5430	0
129	20241218	181300	180822790	5430	5430	5430	5430	0
130	20241218	181200	180822790	5430	5430	5430	5430	0
131	20241218	181100	180822790	5430	5430	5430	5430	0
132	20241218	181000	180822790	5430	5430	5430	5430	0
133	20241218	180900	180822790	5430	5430	5430	5430	0
134	20241218	180800	180822790	5430	5430	5430	5430	0
135	20241218	180700	180822790	5430	5430	5430	5430	0
136	20241218	180600	180822790	5430	5430	5430	5430	0
137	20241218	180500	180822790	5430	5430	5430	5430	0
138	20241218	180400	180822790	5430	5430	5430	5430	0
139	20241218	180300	180822790	5430	5430	5430	5430	0
140	20241218	180200	180822790	5430	5430	5430	5430	0
141	20241218	180100	180822790	5430	5430	5430	5430	0
142	20241218	180000	180822790	5430	5430	5430	5430	0
143	20241218	175900	180822790	5430	5430	5430	5430	0
144	20241218	175800	180822790	5430	5430	5430	5430	0
145	20241218	175700	180822790	5430	5430	5430	5430	0
146	20241218	175600	180822790	5430	5430	5430	5430	0
147	20241218	175500	180822790	5430	5430	5430	5430	0
148	20241218	175400	180822790	5430	5430	5430	5430	0
149	20241218	175300	180822790	5430	5430	5430	5430	0
150	20241218	175200	180822790	5430	5430	5430	5430	0
151	20241218	175100	180822790	5430	5430	5430	5430	0
152	20241218	175000	180822790	5430	5430	5430	5430	579
153	20241218	174900	180822790	5430	5430	5430	5430	0
154	20241218	174800	180822790	5430	5430	5430	5430	0
155	20241218	174700	180822790	5430	5430	5430	5430	0
156	20241218	174600	180822790	5430	5430	5430	5430	0
157	20241218	174500	180822790	5430	5430	5430	5430	0
158	20241218	174400	180822790	5430	5430	5430	5430	0
159	20241218	174300	180822790	5430	5430	5430	5430	0
160	20241218	174200	180822790	5430	5430	5430	5430	0
161	20241218	174100	180822790	5430	5430	5430	5430	0
162	20241218	174000	180822790	5430	5430	5430	5430	0
163	20241218	173900	180822790	5430	5430	5430	5430	0
164	20241218	173800	180822790	5430	5430	5430	5430	0
165	20241218	173700	180822790	5430	5430	5430	5430	0
166	20241218	173600	180822790	5430	5430	5430	5430	0
167	20241218	173500	180822790	5430	5430	5430	5430	0
168	20241218	173400	180822790	5430	5430	5430	5430	0
169	20241218	173300	180822790	5430	5430	5430	5430	0
170	20241218	173200	180822790	5430	5430	5430	5430	0
171	20241218	173100	180822790	5430	5430	5430	5430	0
172	20241218	173000	180822790	5430	5430	5430	5430	0
173	20241218	172900	180822790	5430	5430	5430	5430	0
174	20241218	172800	180822790	5430	5430	5430	5430	0
175	20241218	172700	180822790	5430	5430	5430	5430	0
176	20241218	172600	180822790	5430	5430	5430	5430	0
177	20241218	172500	180822790	5430	5430	5430	5430	0
178	20241218	172400	180822790	5430	5430	5430	5430	0
179	20241218	172300	180822790	5430	5430	5430	5430	0
180	20241218	172200	180822790	5430	5430	5430	5430	0
181	20241218	172100	180822790	5430	5430	5430	5430	0
182	20241218	172000	180822790	5430	5430	5430	5430	579
183	20241218	171900	180822790	5430	5430	5430	5430	0
184	20241218	171800	180822790	5430	5430	5430	5430	0
185	20241218	171700	180822790	5430	5430	5430	5430	0
186	20241218	171600	180822790	5430	5430	5430	5430	0
187	20241218	171500	180822790	5430	5430	5430	5430	0
188	20241218	171400	180822790	5430	5430	5430	5430	0
189	20241218	171300	180822790	5430	5430	5430	5430	0
190	20241218	171200	180822790	5430	5430	5430	5430	0
191	20241218	171100	180822790	5430	5430	5430	5430	0
192	20241218	171000	180822790	5430	5430	5430	5430	0
193	20241218	170900	180822790	5430	5430	5430	5430	0
194	20241218	170800	180822790	5430	5430	5430	5430	0
195	20241218	170700	180822790	5430	5430	5430	5430	0
196	20241218	170600	180822790	5430	5430	5430	5430	0
197	20241218	170500	180822790	5430	5430	5430	5430	0
198	20241218	170400	180822790	5430	5430	5430	5430	0
199	20241218	170300	180822790	5430	5430	5430	5430	0
200	20241218	170200	180822790	5430	5430	5430	5430	0
201	20241218	170100	180822790	5430	5430	5430	5430	0
202	20241218	170000	180822790	5430	5430	5430	5430	0
203	20241218	165900	180822790	5430	5430	5430	5430	0
204	20241218	165800	180822790	5430	5430	5430	5430	0
205	20241218	165700	180822790	5430	5430	5430	5430	0
206	20241218	165600	180822790	5430	5430	5430	5430	0
207	20241218	165500	180822790	5430	5430	5430	5430	0
208	20241218	165400	180822790	5430	5430	5430	5430	0
209	20241218	165300	180822790	5430	5430	5430	5430	0
210	20241218	165200	180822790	5430	5430	5430	5430	0
211	20241218	165100	180822790	5430	5430	5430	5430	0
212	20241218	165000	180822790	5430	5430	5430	5430	579
213	20241218	164900	180822790	5430	5430	5430	5430	0
214	20241218	164800	180822790	5430	5430	5430	5430	0
215	20241218	164700	180822790	5430	5430	5430	5430	0
216	20241218	164600	180822790	5430	5430	5430	5430	0
217	20241218	164500	180822790	5430	5430	5430	5430	0
218	20241218	164400	180822790	5430	5430	5430	5430	0
219	20241218	164300	180822790	5430	5430	5430	5430	0
220	20241218	164200	180822790	5430	5430	5430	5430	0
221	20241218	164100	180822790	5430	5430	5430	5430	0
222	20241218	164000	180822790	5430	5430	5430	5430	0
223	20241218	163900	180822790	5430	5430	5430	5430	0
224	20241218	163800	180822790	5430	5430	5430	5430	0
225	20241218	163700	180822790	5430	5430	5430	5430	0
226	20241218	163600	180822790	5430	5430	5430	5430	0
227	20241218	163500	180822790	5430	5430	5430	5430	0
228	20241218	163400	180822790	5430	5430	5430	5430	0
229	20241218	163300	180822790	5430	5430	5430	5430	0
230	20241218	163200	180822790	5430	5430	5430	5430	0
231	20241218	163100	180822790	5430	5430	5430	5430	0
232	20241218	163000	180822790	5430	5430	5430	5430	0
233	20241218	162900	180822790	5430	5430	5430	5430	0
234	20241218	162800	180822790	5430	5430	5430	5430	0
235	20241218	162700	180822790	5430	5430	5430	5430	0
236	20241218	162600	180822790	5430	5430	5430	5430	0
237	20241218	162500	180822790	5430	5430	5430	5430	0
238	20241218	162400	180822790	5430	5430	5430	5430	0
239	20241218	162300	180822790	5430	5430	5430	5430	0
240	20241218	162200	180822790	5430	5430	5430	5430	0
241	20241218	162100	180822790	5430	5430	5430	5430	0
242	20241218	162000	180822790	5430	5430	5430	5430	579
243	20241218	161900	180822790	5430	5430	5430	5430	0
244	20241218	161800	180822790	5430	5430	5430	5430	0
245	20241218	161700	180822790	5430	5430	5430	5430	0
246	20241218	161600	180822790	5430	5430	5430	5430	0
247	20241218	161500	180822790	5430	5430	5430	5430	0
248	20241218	161400	180822790	5430	5430	5430	5430	0
249	20241218	161300	180822790	5430	5430	5430	5430	0
250	20241218	161200	180822790	5430	5430	5430	5430	0
251	20241218	161100	180822790	5430	5430	5430	5430	0
252	20241218	161000	180822790	5430	5430	5430	5430	0
253	20241218	160900	180822790	5430	5430	5430	5430	0
254	20241218	160800	180822790	5430	5430	5430	5430	0
255	20241218	160700	180822790	5430	5430	5430	5430	0
256	20241218	160600	180822790	5430	5430	5430	5430	0
257	20241218	160500	180822790	5430	5430	5430	5430	0
258	20241218	160400	180822790	5430	5430	5430	5430	0
259	20241218	160300	180822790	5430	5430	5430	5430	0
260	20241218	160200	180822790	5430	5430	5430	5430	0
261	20241218	160100	180822790	5430	5430	5430	5430	0
262	20241218	160000	180822790	5430	5430	5430	5430	0
263	20241218	155900	180822790	5430	5430	5430	5430	0
264	20241218	155800	180822790	5430	5430	5430	5430	0
265	20241218	155700	180822790	5430	5430	5430	5430	0
266	20241218	155600	180822790	5430	5430	5430	5430	0
267	20241218	155500	180822790	5430	5430	5430	5430	0
268	20241218	155400	180822790	5430	5430	5430	5430	0
269	20241218	155300	180822790	5430	5430	5430	5430	0
270	20241218	155200	180822790	5430	5430	5430	5430	0
271	20241218	155100	180822790	5430	5430	5430	5430	0
272	20241218	155000	180822790	5430	5430	5430	5430	579
273	20241218	154900	180822790	5430	5430	5430	5430	0
274	20241218	154800	180822790	5430	5430	5430	5430	0
275	20241218	154700	180822790	5430	5430	5430	5430	0
276	20241218	154600	180822790	5430	5430	5430	5430	0
277	20241218	154500	180822790	5430	5430	5430	5430	0
278	20241218	154400	180822790	5430	5430	5430	5430	0
279	20241218	154300	180822790	5430	5430	5430	5430	0
280	20241218	154200	180822790	5430	5430	5430	5430	0
281	20241218	154100	180822790	5430	5430	5430	5430	0
282	20241218	154000	180822790	5430	5430	5430	5430	0
283	20241218	153900	180822790	5430	5430	5430	5430	0
284	20241218	153800	180822790	5430	5430	5430	5430	0
285	20241218	153700	180822790	5430	5430	5430	5430	0
286	20241218	153600	180822790	5430	5430	5430	5430	0
287	20241218	153500	180822790	5430	5430	5430	5430	0
288	20241218	153400	180822790	5430	5430	5430	5430	0
289	20241218	153300	180822790	5430	5430	5430	5430	0
290	20241218	153200	180822790	5430	5430	5430	5430	0
291	20241218	153100	180822790	5430	5430	5430	5430	0
292	20241218	153000	180822790	5430	5430	5430	5430	579
293	20241218	152900	177678820	5420	5420	5420	5420	0
294	20241218	152800	177678820	5420	5420	5420	5420	0
295	20241218	152700	177678820	5420	5420	5420	5420	0
296	20241218	152600	177678820	5420	5420	5420	5420	0
297	20241218	152500	177678820	5420	5420	5420	5420	0
298	20241218	152400	177678820	5420	5420	5420	5420	0
299	20241218	152300	177678820	5420	5420	5420	5420	0
300	20241218	152200	177678820	5420	5420	5420	5420	0
301	20241218	152100	177678820	5420	5420	5420	5420	0
302	20241218	152000	177678820	5420	5420	5420	5420	0
303	20241218	151900	177678820	5420	5420	5420	5420	0
304	20241218	151800	177678820	5420	5420	5430	5410	665
305	20241218	151700	174073790	5420	5420	5430	5420	69
306	20241218	151600	173699800	5420	5420	5430	5420	63
307	20241218	151500	173358330	5420	5420	5420	5420	63
308	20241218	151400	173016870	5430	5420	5430	5410	254
309	20241218	151300	171640420	5430	5430	5430	5420	34
310	20241218	151200	171456110	5420	5410	5430	5410	73
311	20241218	151100	171060640	5420	5420	5420	5420	0
312	20241218	151000	171060640	5420	5420	5420	5410	45
313	20241218	150900	170816840	5420	5410	5420	5410	1889
314	20241218	150800	160579940	5420	5420	5420	5420	31
315	20241218	150700	160411920	5420	5420	5420	5420	11
316	20241218	150600	160352300	5410	5420	5420	5410	61
317	20241218	150500	160021990	5420	5420	5420	5420	30
318	20241218	150400	159859390	5410	5420	5420	5410	168
319	20241218	150300	158950500	5430	5420	5430	5420	142
320	20241218	150200	158180540	5420	5430	5430	5420	512
321	20241218	150100	155405450	5420	5420	5420	5420	31
322	20241218	150000	155237430	5420	5420	5420	5420	31
323	20241218	145900	155069410	5430	5430	5430	5430	69
324	20241218	145800	154694740	5420	5420	5430	5420	128
325	20241218	145700	154000930	5410	5410	5410	5410	31
326	20241218	145600	153833220	5420	5420	5420	5420	5
327	20241218	145500	153806120	5420	5420	5420	5420	37
328	20241218	145400	153605580	5440	5440	5440	5440	0
329	20241218	145300	153605580	5440	5420	5440	5420	59
330	20241218	145200	153285780	5430	5430	5430	5430	3
331	20241218	145100	153269490	5440	5420	5440	5410	45
332	20241218	145000	153025670	5430	5430	5430	5430	21
333	20241218	144900	152911640	5410	5430	5430	5410	37
334	20241218	144800	152711060	5430	5430	5430	5430	3
335	20241218	144700	152694770	5420	5420	5420	5420	67
336	20241218	144600	152331630	5430	5430	5430	5430	1
337	20241218	144500	152326200	5440	5430	5440	5430	212
338	20241218	144400	151175030	5440	5430	5440	5420	71
339	20241218	144300	150789790	5420	5430	5430	5420	39
340	20241218	144200	150578100	5430	5430	5430	5430	31
341	20241218	144100	150409770	5440	5440	5440	5440	1
342	20241218	144000	150404330	5440	5420	5440	5420	4458
343	20241218	143900	126180830	5420	5410	5420	5410	42
344	20241218	143800	125953590	5420	5410	5420	5410	32
345	20241218	143700	125780450	5420	5420	5420	5410	35
346	20241218	143600	125591060	5420	5400	5420	5400	38
347	20241218	143500	125385770	5410	5410	5410	5400	63
348	20241218	143400	125045250	5410	5400	5410	5400	601
349	20241218	143300	121799840	5410	5410	5410	5410	57
350	20241218	143200	121491470	5410	5400	5410	5400	14
351	20241218	143100	121415820	5410	5410	5410	5410	1
352	20241218	143000	121410410	5410	5410	5410	5400	51
353	20241218	142900	121134800	5410	5410	5410	5410	10
354	20241218	142800	121080700	5420	5410	5420	5400	44
355	20241218	142700	120842720	5410	5400	5410	5400	55
356	20241218	142600	120545480	5400	5400	5400	5400	30
357	20241218	142500	120383480	5410	5400	5410	5400	32
358	20241218	142400	120210670	5410	5410	5410	5400	14
359	20241218	142300	120135000	5420	5410	5420	5410	31
360	20241218	142200	119967270	5410	5410	5420	5410	4
361	20241218	142100	119945620	5410	5410	5410	5410	39
362	20241218	142000	119734630	5400	5410	5420	5400	300
363	20241218	141900	118111540	5410	5400	5410	5400	32
364	20241218	141800	117938730	5400	5400	5400	5400	30
365	20241218	141700	117776730	5400	5410	5410	5400	32
366	20241218	141600	117603920	5400	5400	5410	5400	68
367	20241218	141500	117236710	5390	5390	5390	5390	31
368	20241218	141400	117069620	5400	5400	5400	5400	0
369	20241218	141300	117069620	5400	5380	5410	5380	13
370	20241218	141200	116999620	5380	5390	5390	5380	61
371	20241218	141100	116670840	5390	5390	5390	5390	31
372	20241218	141000	116503750	5390	5390	5390	5390	30
373	20241218	140900	116342050	5390	5390	5390	5390	39
374	20241218	140800	116131840	5390	5390	5390	5390	0
375	20241218	140700	116131840	5390	5400	5400	5390	57
376	20241218	140600	115824370	5390	5390	5390	5390	31
377	20241218	140500	115657280	5390	5390	5390	5390	10
378	20241218	140400	115603380	5390	5400	5400	5390	32
379	20241218	140300	115430880	5390	5400	5400	5390	32
380	20241218	140200	115258390	5400	5400	5400	5400	1
381	20241218	140100	115252990	5410	5390	5410	5390	39
382	20241218	140000	115042690	5410	5400	5410	5400	50
383	20241218	135900	114772490	5410	5400	5410	5400	32
384	20241218	135800	114599680	5400	5400	5400	5400	32
385	20241218	135700	114426880	5390	5400	5400	5390	41
386	20241218	135600	114205580	5410	5400	5410	5400	32
387	20241218	135500	114032770	5400	5400	5400	5400	30
388	20241218	135400	113870770	5400	5400	5400	5400	2
389	20241218	135300	113859970	5390	5390	5400	5390	37
390	20241218	135200	113660240	5400	5410	5410	5400	31
391	20241218	135100	113492830	5400	5410	5410	5400	32
392	20241218	135000	113320020	5400	5400	5400	5400	39
393	20241218	134900	113109420	5400	5400	5400	5400	58
394	20241218	134800	112796220	5400	5390	5400	5390	32
395	20241218	134700	112623730	5400	5400	5400	5400	0
396	20241218	134600	112623730	5400	5400	5400	5400	13
397	20241218	134500	112553530	5400	5400	5400	5400	30
398	20241218	134400	112391530	5390	5390	5390	5390	30
399	20241218	134300	112229830	5390	5390	5390	5390	31
400	20241218	134200	112062740	5390	5390	5390	5390	41
401	20241218	134100	111841750	5400	5390	5400	5390	60
402	20241218	134000	111518060	5390	5390	5390	5390	31
403	20241218	133900	111350970	5390	5390	5390	5390	30
404	20241218	133800	111189270	5390	5390	5390	5390	7
405	20241218	133700	111151540	5390	5390	5390	5390	31
406	20241218	133600	110984450	5400	5400	5410	5400	4
407	20241218	133500	110962840	5390	5400	5400	5390	132
408	20241218	133400	110250350	5390	5400	5400	5390	42
409	20241218	133300	110023960	5390	5400	5400	5390	44
410	20241218	133200	109786790	5390	5390	5390	5390	30
411	20241218	133100	109625090	5380	5380	5380	5380	69
412	20241218	133000	109253870	5380	5380	5380	5380	1
413	20241218	132900	109248490	5380	5370	5380	5370	93
414	20241218	132800	108748790	5370	5370	5370	5370	27
415	20241218	132700	108603800	5370	5370	5370	5370	40
416	20241218	132600	108389000	5380	5380	5380	5380	0
417	20241218	132500	108389000	5380	5380	5380	5380	20
418	20241218	132400	108281400	5380	5380	5380	5370	61
419	20241218	132300	107953520	5370	5370	5370	5370	39
420	20241218	132200	107744090	5380	5390	5390	5380	10
421	20241218	132100	107690280	5370	5370	5370	5370	0
422	20241218	132000	107690280	5370	5370	5370	5370	55
423	20241218	131900	107394930	5360	5360	5360	5360	42
424	20241218	131800	107169810	5360	5360	5360	5360	30
425	20241218	131700	107009010	5360	5360	5360	5360	31
426	20241218	131600	106842850	5370	5360	5370	5360	32
427	20241218	131500	106671310	5360	5360	5360	5360	39
428	20241218	131400	106462270	5360	5360	5360	5360	30
429	20241218	131300	106301470	5370	5360	5370	5360	41
430	20241218	131200	106081610	5360	5360	5360	5360	31
431	20241218	131100	105915450	5360	5370	5370	5360	32
432	20241218	131000	105743690	5370	5370	5370	5370	1
433	20241218	130900	105738320	5360	5360	5360	5360	0
434	20241218	130800	105738320	5360	5360	5360	5360	101
435	20241218	130700	105196960	5360	5360	5360	5360	300
436	20241218	130600	103588960	5400	5400	5400	5400	0
437	20241218	130500	103588960	5400	5360	5400	5360	30
438	20241218	130400	103427750	5350	5360	5360	5350	74
439	20241218	130300	103031540	5370	5360	5370	5360	227
440	20241218	130200	101812850	5350	5360	5360	5350	68
441	20241218	130100	101448680	5360	5360	5360	5360	31
442	20241218	130000	101282520	5360	5360	5360	5360	37
443	20241218	125900	101084200	5360	5360	5360	5360	31
444	20241218	125800	100918040	5360	5360	5360	5360	30
445	20241218	125700	100757240	5370	5360	5370	5360	62
446	20241218	125600	100424610	5360	5360	5360	5360	41
447	20241218	125500	100204850	5360	5360	5360	5360	31
448	20241218	125400	100038690	5360	5360	5360	5360	31
449	20241218	125300	99872530	5360	5360	5360	5360	0
450	20241218	125200	99872530	5360	5380	5380	5360	31
451	20241218	125100	99706350	5420	5420	5420	5420	0
452	20241218	125000	99706350	5420	5420	5420	5420	0
453	20241218	124900	99706350	5420	5380	5420	5380	57
454	20241218	124800	99399230	5370	5380	5380	5370	75
455	20241218	124700	98995980	5370	5360	5420	5360	137
456	20241218	124600	98257640	5370	5370	5370	5360	59
457	20241218	124500	97941120	5360	5360	5360	5360	8
458	20241218	124400	97898240	5360	5360	5360	5360	72
459	20241218	124300	97512320	5360	5360	5360	5360	27
460	20241218	124200	97367600	5360	5370	5370	5360	31
461	20241218	124100	97201430	5360	5360	5360	5360	42
462	20241218	124000	96976310	5360	5360	5360	5360	30
463	20241218	123900	96815510	5360	5360	5360	5360	31
464	20241218	123800	96649350	5370	5370	5370	5370	21
465	20241218	123700	96536580	5370	5380	5380	5370	9
466	20241218	123600	96488240	5390	5370	5390	5370	363
467	20241218	123500	94538910	5400	5390	5400	5390	50
468	20241218	123400	94269210	5390	5380	5390	5380	82
469	20241218	123300	93827320	5370	5380	5390	5370	51
470	20241218	123200	93553240	5380	5380	5380	5380	20
471	20241218	123100	93445640	5370	5380	5380	5370	81
472	20241218	123000	93010170	5380	5370	5380	5370	33
473	20241218	122900	92832930	5370	5370	5370	5370	7
474	20241218	122800	92795340	5400	5400	5400	5400	0
475	20241218	122700	92795340	5400	5360	5400	5360	235
476	20241218	122600	91533420	5360	5360	5360	5360	12
477	20241218	122500	91469100	5360	5360	5360	5360	31
478	20241218	122400	91302940	5360	5370	5370	5360	31
479	20241218	122300	91136770	5360	5360	5360	5360	31
480	20241218	122200	90970610	5360	5370	5370	5360	38
481	20241218	122100	90766920	5360	5360	5360	5360	31
482	20241218	122000	90600760	5360	5370	5370	5360	32
483	20241218	121900	90429230	5360	5360	5360	5360	30
484	20241218	121800	90268430	5360	5350	5360	5350	71
485	20241218	121700	89888290	5360	5360	5360	5360	1
486	20241218	121600	89882930	5360	5360	5360	5360	500
487	20241218	121500	87202930	5350	5360	5360	5350	56
488	20241218	121400	86903080	5360	5350	5360	5350	513
489	20241218	121300	84153700	5360	5360	5360	5350	61
490	20241218	121200	83827050	5360	5360	5360	5360	30
491	20241218	121100	83666250	5360	5360	5360	5360	10
492	20241218	121000	83612650	5360	5360	5360	5360	32
493	20241218	120900	83441130	5360	5360	5360	5360	30
494	20241218	120800	83280330	5360	5360	5360	5360	9
495	20241218	120700	83232090	5360	5360	5360	5360	30
496	20241218	120600	83071290	5360	5370	5370	5360	35
497	20241218	120500	82883640	5370	5360	5370	5360	32
498	20241218	120400	82712110	5360	5360	5360	5360	30
499	20241218	120300	82551310	5360	5350	5360	5350	60
500	20241218	120200	82230120	5360	5370	5370	5360	14
501	20241218	120100	82155070	5360	5360	5360	5360	57
502	20241218	120000	81849550	5360	5360	5360	5360	31
503	20241218	115900	81683390	5360	5350	5360	5350	75
504	20241218	115800	81281470	5350	5360	5360	5350	41
505	20241218	115700	81062010	5350	5350	5360	5350	43
506	20241218	115600	80831940	5350	5350	5350	5350	30
507	20241218	115500	80671440	5350	5350	5350	5350	42
508	20241218	115400	80446740	5350	5360	5360	5350	35
509	20241218	115300	80259440	5360	5360	5360	5360	25
510	20241218	115200	80125440	5360	5350	5360	5350	32
511	20241218	115100	79954230	5350	5350	5350	5350	38
512	20241218	115000	79750930	5350	5350	5350	5350	3
513	20241218	114900	79734880	5350	5350	5350	5350	28
514	20241218	114800	79585080	5350	5350	5350	5340	63
515	20241218	114700	79248040	5340	5340	5340	5340	10
516	20241218	114600	79194640	5350	5350	5350	5350	61
517	20241218	114500	78868290	5340	5340	5340	5340	0
518	20241218	114400	78868290	5340	5340	5340	5340	46
519	20241218	114300	78622650	5340	5340	5340	5340	30
520	20241218	114200	78462450	5340	5340	5340	5340	31
521	20241218	114100	78296910	5340	5340	5340	5340	0
522	20241218	114000	78296910	5340	5340	5340	5340	51
523	20241218	113900	78024570	5340	5340	5340	5340	49
524	20241218	113800	77762910	5350	5340	5350	5340	49
525	20241218	113700	77501240	5340	5340	5350	5340	59
526	20241218	113600	77186080	5350	5350	5350	5350	61
527	20241218	113500	76859730	5350	5350	5350	5350	221
528	20241218	113400	75677380	5350	5350	5350	5350	49
529	20241218	113300	75415230	5350	5360	5360	5350	59
530	20241218	113200	75099570	5350	5350	5350	5350	27
531	20241218	113100	74955120	5350	5350	5350	5350	49
532	20241218	113000	74692970	5350	5350	5350	5350	47
533	20241218	112900	74441520	5360	5350	5360	5350	50
534	20241218	112800	74174010	5350	5350	5360	5350	58
535	20241218	112700	73863700	5360	5350	5360	5350	50
536	20241218	112600	73596190	5350	5350	5360	5350	51
537	20241218	112500	73323320	5350	5350	5350	5350	49
538	20241218	112400	73061170	5350	5350	5350	5350	31
539	20241218	112300	72895320	5360	5360	5360	5360	0
540	20241218	112200	72895320	5360	5360	5360	5360	8
541	20241218	112100	72852440	5350	5360	5360	5350	81
542	20241218	112000	72418860	5360	5360	5360	5360	22
543	20241218	111900	72300940	5360	5360	5360	5360	31
544	20241218	111800	72134780	5360	5360	5360	5360	30
545	20241218	111700	71973980	5360	5360	5360	5360	42
546	20241218	111600	71748860	5370	5360	5370	5360	32
547	20241218	111500	71577330	5360	5360	5360	5360	30
548	20241218	111400	71416530	5370	5370	5370	5370	1
549	20241218	111300	71411160	5360	5360	5360	5360	39
550	20241218	111200	71202120	5360	5360	5360	5360	30
551	20241218	111100	71041320	5370	5360	5370	5360	50
552	20241218	111000	70773310	5350	5350	5360	5350	130
553	20241218	110900	70077800	5350	5360	5360	5350	100
554	20241218	110800	69542230	5370	5360	5370	5360	32
555	20241218	110700	69370700	5360	5360	5360	5360	30
556	20241218	110600	69209900	5370	5360	5370	5360	32
557	20241218	110500	69038370	5360	5360	5360	5360	8
558	20241218	110400	68995490	5370	5370	5370	5360	32
559	20241218	110300	68823950	5360	5360	5360	5360	31
560	20241218	110200	68657790	5360	5360	5360	5360	1049
561	20241218	110100	63035150	5360	5360	5360	5360	31
562	20241218	110000	62868990	5370	5360	5370	5360	32
563	20241218	105900	62697460	5360	5360	5360	5360	30
564	20241218	105800	62536660	5360	5360	5370	5360	39
565	20241218	105700	62327610	5370	5360	5370	5360	31
566	20241218	105600	62161440	5370	5370	5370	5370	2
567	20241218	105500	62150700	5360	5360	5360	5360	31
568	20241218	105400	61984540	5360	5370	5370	5360	40
569	20241218	105300	61770130	5360	5360	5360	5360	31
570	20241218	105200	61603970	5360	5360	5360	5360	137
571	20241218	105100	60869650	5350	5350	5350	5350	31
572	20241218	105000	60703800	5350	5360	5360	5350	23
573	20241218	104900	60580590	5350	5360	5360	5350	40
574	20241218	104800	60366490	5360	5350	5360	5350	32
575	20241218	104700	60195280	5360	5360	5360	5360	1
576	20241218	104600	60189920	5350	5360	5360	5350	48
577	20241218	104500	59933020	5370	5360	5370	5360	99
578	20241218	104400	59401690	5370	5370	5370	5370	0
579	20241218	104300	59401690	5370	5350	5370	5350	92
580	20241218	104200	58908970	5350	5350	5350	5350	31
581	20241218	104100	58743120	5360	5360	5360	5360	111
582	20241218	104000	58148160	5360	5360	5360	5360	31
583	20241218	103900	57982000	5370	5350	5370	5350	75
584	20241218	103800	57580360	5360	5360	5360	5360	2
585	20241218	103700	57569640	5350	5360	5360	5350	34
586	20241218	103600	57387710	5360	5350	5360	5350	31
587	20241218	103500	57221850	5370	5350	5370	5350	38
588	20241218	103400	57018230	5350	5350	5350	5350	30
589	20241218	103300	56857730	5360	5370	5370	5360	106
590	20241218	103200	56288520	5360	5360	5360	5360	229
591	20241218	103100	55061080	5360	5360	5360	5360	75
592	20241218	103000	54659080	5360	5370	5370	5360	137
593	20241218	102900	53923460	5370	5370	5370	5370	0
594	20241218	102800	53923460	5370	5370	5370	5370	30
595	20241218	102700	53762360	5390	5390	5390	5390	0
596	20241218	102600	53762360	5390	5390	5390	5390	5
597	20241218	102500	53735410	5420	5380	5420	5380	15
598	20241218	102400	53654590	5380	5370	5380	5370	367
599	20241218	102300	51683790	5360	5370	5370	5360	37
600	20241218	102200	51485210	5380	5370	5380	5370	37
601	20241218	102100	51286360	5370	5390	5390	5370	28
602	20241218	102000	51135980	5400	5360	5400	5360	47
603	20241218	101900	50883610	5370	5360	5370	5360	32
604	20241218	101800	50712080	5360	5360	5360	5360	30
605	20241218	101700	50551280	5370	5370	5370	5370	27
606	20241218	101600	50406290	5370	5370	5370	5370	38
607	20241218	101500	50202230	5370	5370	5370	5370	31
608	20241218	101400	50035760	5370	5380	5380	5370	32
609	20241218	101300	49863910	5380	5370	5380	5370	31
610	20241218	101200	49697430	5370	5370	5370	5370	41
611	20241218	101100	49477260	5380	5380	5380	5380	1
612	20241218	101000	49471880	5380	5380	5380	5380	23
613	20241218	100900	49348140	5380	5380	5380	5380	32
614	20241218	100800	49175980	5380	5380	5380	5380	41
615	20241218	100700	48955400	5390	5380	5390	5380	15
616	20241218	100600	48874620	5370	5370	5370	5370	31
617	20241218	100500	48708150	5370	5370	5370	5370	30
618	20241218	100400	48547050	5380	5380	5380	5370	115
619	20241218	100300	47928660	5370	5370	5370	5370	941
620	20241218	100200	42875490	5370	5380	5380	5370	115
621	20241218	100100	42257490	5380	5380	5390	5380	141
622	20241218	100000	41498900	5380	5380	5380	5380	30
623	20241218	095900	41337500	5380	5380	5380	5380	31
624	20241218	095800	41170720	5380	5380	5380	5380	102
625	20241218	095700	40621960	5380	5380	5380	5380	258
626	20241218	095600	39233920	5380	5390	5390	5380	42
627	20241218	095500	39007850	5380	5380	5380	5380	30
628	20241218	095400	38846450	5390	5390	5390	5390	9
629	20241218	095300	38797940	5390	5380	5390	5380	42
630	20241218	095200	38571570	5380	5380	5380	5380	0
631	20241218	095100	38571570	5380	5380	5380	5380	31
632	20241218	095000	38404790	5380	5380	5380	5380	30
633	20241218	094900	38243390	5380	5380	5380	5380	39
634	20241218	094800	38033570	5380	5380	5380	5380	31
635	20241218	094700	37866790	5380	5380	5380	5380	100
636	20241218	094600	37328790	5380	5380	5380	5380	285
637	20241218	094500	35795490	5380	5380	5380	5380	42
638	20241218	094400	35569530	5380	5380	5380	5380	151
639	20241218	094300	34757150	5370	5380	5380	5370	86
640	20241218	094200	34294780	5380	5360	5390	5360	210
641	20241218	094100	33164930	5360	5370	5370	5360	539
642	20241218	094000	30275360	5370	5380	5380	5370	715
643	20241218	093900	26434100	5380	5380	5380	5380	34
644	20241218	093800	26251180	5380	5390	5390	5380	56
645	20241218	093700	25949550	5420	5420	5420	5420	0
646	20241218	093600	25949550	5420	5430	5430	5420	29
647	20241218	093500	25792150	5420	5420	5420	5420	100
648	20241218	093400	25250150	5430	5400	5430	5390	185
649	20241218	093300	24252540	5400	5380	5460	5380	636
650	20241218	093200	20810760	5380	5390	5390	5380	1139
651	20241218	093100	14680650	5390	5390	5390	5390	34
652	20241218	093000	14497390	5390	5400	5400	5390	60
653	20241218	092900	14173490	5400	5400	5400	5400	0
654	20241218	092800	14173490	5400	5400	5400	5400	78
655	20241218	092700	13752290	5400	5400	5400	5400	34
656	20241218	092600	13568690	5400	5410	5410	5400	110
657	20241218	092500	12973660	5410	5410	5410	5410	50
658	20241218	092400	12703160	5410	5410	5410	5410	8
659	20241218	092300	12659880	5410	5410	5410	5410	60
660	20241218	092200	12335280	5410	5420	5420	5410	107
661	20241218	092100	11756400	5420	5440	5440	5420	4
662	20241218	092000	11734680	5450	5430	5460	5430	801
663	20241218	091900	7377900	5410	5410	5420	5410	347
664	20241218	091800	5500600	5420	5410	5420	5410	280
665	20241218	091700	3983360	5410	5410	5410	5410	0
666	20241218	091600	3983360	5410	5400	5410	5400	122
667	20241218	091500	3324460	5400	5400	5400	5400	2
668	20241218	091400	3313660	5410	5390	5410	5380	35
669	20241218	091300	3125310	5380	5390	5390	5380	19
670	20241218	091200	3023080	5410	5380	5410	5380	117
671	20241218	091100	2392660	5390	5390	5390	5390	62
672	20241218	091000	2058480	5410	5410	5410	5410	0
673	20241218	090900	2058480	5410	5410	5410	5410	0
674	20241218	090800	2058480	5410	5410	5410	5410	0
675	20241218	090700	2058480	5410	5380	5410	5380	11
676	20241218	090600	1999100	5380	5380	5380	5380	74
677	20241218	090500	1600980	5420	5390	5420	5390	40
678	20241218	090400	1385230	5390	5380	5390	5380	70
679	20241218	090300	1008270	5380	5390	5390	5380	26
680	20241218	090200	868220	5380	5390	5390	5380	16
681	20241218	090100	781990	5390	5390	5390	5390	86
682	20241218	090000	318450	5390	5420	5420	5390	59