KissMeData/140610/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202600	532535860	17950	17950	17950	17950	141
3	20241218	202500	532535860	17950	17950	17950	17950	0
4	20241218	202400	532535860	17950	17950	17950	17950	0
5	20241218	202300	532535860	17950	17950	17950	17950	0
6	20241218	202200	532535860	17950	17950	17950	17950	0
7	20241218	202100	532535860	17950	17950	17950	17950	0
8	20241218	202000	532535860	17950	17950	17950	17950	0
9	20241218	201900	532535860	17950	17950	17950	17950	0
10	20241218	201800	532535860	17950	17950	17950	17950	0
11	20241218	201700	532535860	17950	17950	17950	17950	0
12	20241218	201600	532535860	17950	17950	17950	17950	0
13	20241218	201500	532535860	17950	17950	17950	17950	0
14	20241218	201400	532535860	17950	17950	17950	17950	0
15	20241218	201300	532535860	17950	17950	17950	17950	0
16	20241218	201200	532535860	17950	17950	17950	17950	0
17	20241218	201100	532535860	17950	17950	17950	17950	0
18	20241218	201000	532535860	17950	17950	17950	17950	0
19	20241218	200900	532535860	17950	17950	17950	17950	0
20	20241218	200800	532535860	17950	17950	17950	17950	0
21	20241218	200700	532535860	17950	17950	17950	17950	0
22	20241218	200600	532535860	17950	17950	17950	17950	0
23	20241218	200500	532535860	17950	17950	17950	17950	0
24	20241218	200400	532535860	17950	17950	17950	17950	0
25	20241218	200300	532535860	17950	17950	17950	17950	0
26	20241218	200200	532535860	17950	17950	17950	17950	0
27	20241218	200100	532535860	17950	17950	17950	17950	0
28	20241218	200000	532535860	17950	17950	17950	17950	0
29	20241218	195900	532535860	17950	17950	17950	17950	0
30	20241218	195800	532535860	17950	17950	17950	17950	0
31	20241218	195700	532535860	17950	17950	17950	17950	0
32	20241218	195600	532535860	17950	17950	17950	17950	141
33	20241218	195500	532535860	17950	17950	17950	17950	0
34	20241218	195400	532535860	17950	17950	17950	17950	0
35	20241218	195300	532535860	17950	17950	17950	17950	0
36	20241218	195200	532535860	17950	17950	17950	17950	0
37	20241218	195100	532535860	17950	17950	17950	17950	0
38	20241218	195000	532535860	17950	17950	17950	17950	0
39	20241218	194900	532535860	17950	17950	17950	17950	0
40	20241218	194800	532535860	17950	17950	17950	17950	0
41	20241218	194700	532535860	17950	17950	17950	17950	0
42	20241218	194600	532535860	17950	17950	17950	17950	0
43	20241218	194500	532535860	17950	17950	17950	17950	0
44	20241218	194400	532535860	17950	17950	17950	17950	0
45	20241218	194300	532535860	17950	17950	17950	17950	0
46	20241218	194200	532535860	17950	17950	17950	17950	0
47	20241218	194100	532535860	17950	17950	17950	17950	0
48	20241218	194000	532535860	17950	17950	17950	17950	0
49	20241218	193900	532535860	17950	17950	17950	17950	0
50	20241218	193800	532535860	17950	17950	17950	17950	0
51	20241218	193700	532535860	17950	17950	17950	17950	0
52	20241218	193600	532535860	17950	17950	17950	17950	0
53	20241218	193500	532535860	17950	17950	17950	17950	0
54	20241218	193400	532535860	17950	17950	17950	17950	0
55	20241218	193300	532535860	17950	17950	17950	17950	0
56	20241218	193200	532535860	17950	17950	17950	17950	0
57	20241218	193100	532535860	17950	17950	17950	17950	0
58	20241218	193000	532535860	17950	17950	17950	17950	0
59	20241218	192900	532535860	17950	17950	17950	17950	0
60	20241218	192800	532535860	17950	17950	17950	17950	0
61	20241218	192700	532535860	17950	17950	17950	17950	0
62	20241218	192600	532535860	17950	17950	17950	17950	141
63	20241218	192500	532535860	17950	17950	17950	17950	0
64	20241218	192400	532535860	17950	17950	17950	17950	0
65	20241218	192300	532535860	17950	17950	17950	17950	0
66	20241218	192200	532535860	17950	17950	17950	17950	0
67	20241218	192100	532535860	17950	17950	17950	17950	0
68	20241218	192000	532535860	17950	17950	17950	17950	0
69	20241218	191900	532535860	17950	17950	17950	17950	0
70	20241218	191800	532535860	17950	17950	17950	17950	0
71	20241218	191700	532535860	17950	17950	17950	17950	0
72	20241218	191600	532535860	17950	17950	17950	17950	0
73	20241218	191500	532535860	17950	17950	17950	17950	0
74	20241218	191400	532535860	17950	17950	17950	17950	0
75	20241218	191300	532535860	17950	17950	17950	17950	0
76	20241218	191200	532535860	17950	17950	17950	17950	0
77	20241218	191100	532535860	17950	17950	17950	17950	0
78	20241218	191000	532535860	17950	17950	17950	17950	0
79	20241218	190900	532535860	17950	17950	17950	17950	0
80	20241218	190800	532535860	17950	17950	17950	17950	0
81	20241218	190700	532535860	17950	17950	17950	17950	0
82	20241218	190600	532535860	17950	17950	17950	17950	0
83	20241218	190500	532535860	17950	17950	17950	17950	0
84	20241218	190400	532535860	17950	17950	17950	17950	0
85	20241218	190300	532535860	17950	17950	17950	17950	0
86	20241218	190200	532535860	17950	17950	17950	17950	0
87	20241218	190100	532535860	17950	17950	17950	17950	0
88	20241218	190000	532535860	17950	17950	17950	17950	0
89	20241218	185900	532535860	17950	17950	17950	17950	0
90	20241218	185800	532535860	17950	17950	17950	17950	0
91	20241218	185700	532535860	17950	17950	17950	17950	0
92	20241218	185600	532535860	17950	17950	17950	17950	141
93	20241218	185500	532535860	17950	17950	17950	17950	0
94	20241218	185400	532535860	17950	17950	17950	17950	0
95	20241218	185300	532535860	17950	17950	17950	17950	0
96	20241218	185200	532535860	17950	17950	17950	17950	0
97	20241218	185100	532535860	17950	17950	17950	17950	0
98	20241218	185000	532535860	17950	17950	17950	17950	0
99	20241218	184900	532535860	17950	17950	17950	17950	0
100	20241218	184800	532535860	17950	17950	17950	17950	0
101	20241218	184700	532535860	17950	17950	17950	17950	0
102	20241218	184600	532535860	17950	17950	17950	17950	0
103	20241218	184500	532535860	17950	17950	17950	17950	0
104	20241218	184400	532535860	17950	17950	17950	17950	0
105	20241218	184300	532535860	17950	17950	17950	17950	0
106	20241218	184200	532535860	17950	17950	17950	17950	0
107	20241218	184100	532535860	17950	17950	17950	17950	0
108	20241218	184000	532535860	17950	17950	17950	17950	0
109	20241218	183900	532535860	17950	17950	17950	17950	0
110	20241218	183800	532535860	17950	17950	17950	17950	0
111	20241218	183700	532535860	17950	17950	17950	17950	0
112	20241218	183600	532535860	17950	17950	17950	17950	0
113	20241218	183500	532535860	17950	17950	17950	17950	0
114	20241218	183400	532535860	17950	17950	17950	17950	0
115	20241218	183300	532535860	17950	17950	17950	17950	0
116	20241218	183200	532535860	17950	17950	17950	17950	0
117	20241218	183100	532535860	17950	17950	17950	17950	0
118	20241218	183000	532535860	17950	17950	17950	17950	0
119	20241218	182900	532535860	17950	17950	17950	17950	0
120	20241218	182800	532535860	17950	17950	17950	17950	0
121	20241218	182700	532535860	17950	17950	17950	17950	0
122	20241218	182600	532535860	17950	17950	17950	17950	141
123	20241218	182500	532535860	17950	17950	17950	17950	0
124	20241218	182400	532535860	17950	17950	17950	17950	0
125	20241218	182300	532535860	17950	17950	17950	17950	0
126	20241218	182200	532535860	17950	17950	17950	17950	0
127	20241218	182100	532535860	17950	17950	17950	17950	0
128	20241218	182000	532535860	17950	17950	17950	17950	0
129	20241218	181900	532535860	17950	17950	17950	17950	0
130	20241218	181800	532535860	17950	17950	17950	17950	0
131	20241218	181700	532535860	17950	17950	17950	17950	0
132	20241218	181600	532535860	17950	17950	17950	17950	0
133	20241218	181500	532535860	17950	17950	17950	17950	0
134	20241218	181400	532535860	17950	17950	17950	17950	0
135	20241218	181300	532535860	17950	17950	17950	17950	0
136	20241218	181200	532535860	17950	17950	17950	17950	0
137	20241218	181100	532535860	17950	17950	17950	17950	0
138	20241218	181000	532535860	17950	17950	17950	17950	0
139	20241218	180900	532535860	17950	17950	17950	17950	0
140	20241218	180800	532535860	17950	17950	17950	17950	0
141	20241218	180700	532535860	17950	17950	17950	17950	0
142	20241218	180600	532535860	17950	17950	17950	17950	0
143	20241218	180500	532535860	17950	17950	17950	17950	0
144	20241218	180400	532535860	17950	17950	17950	17950	0
145	20241218	180300	532535860	17950	17950	17950	17950	0
146	20241218	180200	532535860	17950	17950	17950	17950	0
147	20241218	180100	532535860	17950	17950	17950	17950	0
148	20241218	180000	532535860	17950	17950	17950	17950	0
149	20241218	175900	532535860	17950	17950	17950	17950	0
150	20241218	175800	532535860	17950	17950	17950	17950	0
151	20241218	175700	532535860	17950	17950	17950	17950	0
152	20241218	175600	532535860	17950	17950	17950	17950	141
153	20241218	175500	532535860	17950	17950	17950	17950	0
154	20241218	175400	532535860	17950	17950	17950	17950	0
155	20241218	175300	532535860	17950	17950	17950	17950	0
156	20241218	175200	532535860	17950	17950	17950	17950	0
157	20241218	175100	532535860	17950	17950	17950	17950	0
158	20241218	175000	532535860	17950	17950	17950	17950	0
159	20241218	174900	532535860	17950	17950	17950	17950	0
160	20241218	174800	532535860	17950	17950	17950	17950	0
161	20241218	174700	532535860	17950	17950	17950	17950	0
162	20241218	174600	532535860	17950	17950	17950	17950	0
163	20241218	174500	532535860	17950	17950	17950	17950	0
164	20241218	174400	532535860	17950	17950	17950	17950	0
165	20241218	174300	532535860	17950	17950	17950	17950	0
166	20241218	174200	532535860	17950	17950	17950	17950	0
167	20241218	174100	532535860	17950	17950	17950	17950	0
168	20241218	174000	532535860	17950	17950	17950	17950	0
169	20241218	173900	532535860	17950	17950	17950	17950	0
170	20241218	173800	532535860	17950	17950	17950	17950	0
171	20241218	173700	532535860	17950	17950	17950	17950	0
172	20241218	173600	532535860	17950	17950	17950	17950	0
173	20241218	173500	532535860	17950	17950	17950	17950	0
174	20241218	173400	532535860	17950	17950	17950	17950	0
175	20241218	173300	532535860	17950	17950	17950	17950	0
176	20241218	173200	532535860	17950	17950	17950	17950	0
177	20241218	173100	532535860	17950	17950	17950	17950	0
178	20241218	173000	532535860	17950	17950	17950	17950	0
179	20241218	172900	532535860	17950	17950	17950	17950	0
180	20241218	172800	532535860	17950	17950	17950	17950	0
181	20241218	172700	532535860	17950	17950	17950	17950	0
182	20241218	172600	532535860	17950	17950	17950	17950	141
183	20241218	172500	532535860	17950	17950	17950	17950	0
184	20241218	172400	532535860	17950	17950	17950	17950	0
185	20241218	172300	532535860	17950	17950	17950	17950	0
186	20241218	172200	532535860	17950	17950	17950	17950	0
187	20241218	172100	532535860	17950	17950	17950	17950	0
188	20241218	172000	532535860	17950	17950	17950	17950	0
189	20241218	171900	532535860	17950	17950	17950	17950	0
190	20241218	171800	532535860	17950	17950	17950	17950	0
191	20241218	171700	532535860	17950	17950	17950	17950	0
192	20241218	171600	532535860	17950	17950	17950	17950	0
193	20241218	171500	532535860	17950	17950	17950	17950	0
194	20241218	171400	532535860	17950	17950	17950	17950	0
195	20241218	171300	532535860	17950	17950	17950	17950	0
196	20241218	171200	532535860	17950	17950	17950	17950	0
197	20241218	171100	532535860	17950	17950	17950	17950	0
198	20241218	171000	532535860	17950	17950	17950	17950	0
199	20241218	170900	532535860	17950	17950	17950	17950	0
200	20241218	170800	532535860	17950	17950	17950	17950	0
201	20241218	170700	532535860	17950	17950	17950	17950	0
202	20241218	170600	532535860	17950	17950	17950	17950	0
203	20241218	170500	532535860	17950	17950	17950	17950	0
204	20241218	170400	532535860	17950	17950	17950	17950	0
205	20241218	170300	532535860	17950	17950	17950	17950	0
206	20241218	170200	532535860	17950	17950	17950	17950	0
207	20241218	170100	532535860	17950	17950	17950	17950	0
208	20241218	170000	532535860	17950	17950	17950	17950	0
209	20241218	165900	532535860	17950	17950	17950	17950	0
210	20241218	165800	532535860	17950	17950	17950	17950	0
211	20241218	165700	532535860	17950	17950	17950	17950	0
212	20241218	165600	532535860	17950	17950	17950	17950	141
213	20241218	165500	532535860	17950	17950	17950	17950	0
214	20241218	165400	532535860	17950	17950	17950	17950	0
215	20241218	165300	532535860	17950	17950	17950	17950	0
216	20241218	165200	532535860	17950	17950	17950	17950	0
217	20241218	165100	532535860	17950	17950	17950	17950	0
218	20241218	165000	532535860	17950	17950	17950	17950	0
219	20241218	164900	532535860	17950	17950	17950	17950	0
220	20241218	164800	532535860	17950	17950	17950	17950	0
221	20241218	164700	532535860	17950	17950	17950	17950	0
222	20241218	164600	532535860	17950	17950	17950	17950	0
223	20241218	164500	532535860	17950	17950	17950	17950	0
224	20241218	164400	532535860	17950	17950	17950	17950	0
225	20241218	164300	532535860	17950	17950	17950	17950	0
226	20241218	164200	532535860	17950	17950	17950	17950	0
227	20241218	164100	532535860	17950	17950	17950	17950	0
228	20241218	164000	532535860	17950	17950	17950	17950	0
229	20241218	163900	532535860	17950	17950	17950	17950	0
230	20241218	163800	532535860	17950	17950	17950	17950	0
231	20241218	163700	532535860	17950	17950	17950	17950	0
232	20241218	163600	532535860	17950	17950	17950	17950	0
233	20241218	163500	532535860	17950	17950	17950	17950	0
234	20241218	163400	532535860	17950	17950	17950	17950	0
235	20241218	163300	532535860	17950	17950	17950	17950	0
236	20241218	163200	532535860	17950	17950	17950	17950	0
237	20241218	163100	532535860	17950	17950	17950	17950	0
238	20241218	163000	532535860	17950	17950	17950	17950	0
239	20241218	162900	532535860	17950	17950	17950	17950	0
240	20241218	162800	532535860	17950	17950	17950	17950	0
241	20241218	162700	532535860	17950	17950	17950	17950	0
242	20241218	162600	532535860	17950	17950	17950	17950	141
243	20241218	162500	532535860	17950	17950	17950	17950	0
244	20241218	162400	532535860	17950	17950	17950	17950	0
245	20241218	162300	532535860	17950	17950	17950	17950	0
246	20241218	162200	532535860	17950	17950	17950	17950	0
247	20241218	162100	532535860	17950	17950	17950	17950	0
248	20241218	162000	532535860	17950	17950	17950	17950	0
249	20241218	161900	532535860	17950	17950	17950	17950	0
250	20241218	161800	532535860	17950	17950	17950	17950	0
251	20241218	161700	532535860	17950	17950	17950	17950	0
252	20241218	161600	532535860	17950	17950	17950	17950	0
253	20241218	161500	532535860	17950	17950	17950	17950	0
254	20241218	161400	532535860	17950	17950	17950	17950	0
255	20241218	161300	532535860	17950	17950	17950	17950	0
256	20241218	161200	532535860	17950	17950	17950	17950	0
257	20241218	161100	532535860	17950	17950	17950	17950	0
258	20241218	161000	532535860	17950	17950	17950	17950	0
259	20241218	160900	532535860	17950	17950	17950	17950	0
260	20241218	160800	532535860	17950	17950	17950	17950	0
261	20241218	160700	532535860	17950	17950	17950	17950	0
262	20241218	160600	532535860	17950	17950	17950	17950	0
263	20241218	160500	532535860	17950	17950	17950	17950	0
264	20241218	160400	532535860	17950	17950	17950	17950	0
265	20241218	160300	532535860	17950	17950	17950	17950	0
266	20241218	160200	532535860	17950	17950	17950	17950	0
267	20241218	160100	532535860	17950	17950	17950	17950	0
268	20241218	160000	532535860	17950	17950	17950	17950	0
269	20241218	155900	532535860	17950	17950	17950	17950	0
270	20241218	155800	532535860	17950	17950	17950	17950	0
271	20241218	155700	532535860	17950	17950	17950	17950	0
272	20241218	155600	532535860	17950	17950	17950	17950	141
273	20241218	155500	532535860	17950	17950	17950	17950	0
274	20241218	155400	532535860	17950	17950	17950	17950	0
275	20241218	155300	532535860	17950	17950	17950	17950	0
276	20241218	155200	532535860	17950	17950	17950	17950	0
277	20241218	155100	532535860	17950	17950	17950	17950	0
278	20241218	155000	532535860	17950	17950	17950	17950	0
279	20241218	154900	532535860	17950	17950	17950	17950	0
280	20241218	154800	532535860	17950	17950	17950	17950	0
281	20241218	154700	532535860	17950	17950	17950	17950	0
282	20241218	154600	532535860	17950	17950	17950	17950	0
283	20241218	154500	532535860	17950	17950	17950	17950	0
284	20241218	154400	532535860	17950	17950	17950	17950	0
285	20241218	154300	532535860	17950	17950	17950	17950	0
286	20241218	154200	532535860	17950	17950	17950	17950	0
287	20241218	154100	532535860	17950	17950	17950	17950	0
288	20241218	154000	532535860	17950	17950	17950	17950	0
289	20241218	153900	532535860	17950	17950	17950	17950	0
290	20241218	153800	532535860	17950	17950	17950	17950	0
291	20241218	153700	532535860	17950	17950	17950	17950	0
292	20241218	153600	532535860	17950	17950	17950	17950	0
293	20241218	153500	532535860	17950	17950	17950	17950	0
294	20241218	153400	532535860	17950	17950	17950	17950	0
295	20241218	153300	532535860	17950	17950	17950	17950	0
296	20241218	153200	532535860	17950	17950	17950	17950	0
297	20241218	153100	532535860	17950	17950	17950	17950	0
298	20241218	153000	532535860	17950	17950	17950	17950	141
299	20241218	152900	530004910	17980	17980	17980	17980	0
300	20241218	152800	530004910	17980	17980	17980	17980	0
301	20241218	152700	530004910	17980	17980	17980	17980	0
302	20241218	152600	530004910	17980	17980	17980	17980	0
303	20241218	152500	530004910	17980	17980	17980	17980	0
304	20241218	152400	530004910	17980	17980	17980	17980	0
305	20241218	152300	530004910	17980	17980	17980	17980	0
306	20241218	152200	530004910	17980	17980	17980	17980	0
307	20241218	152100	530004910	17980	17980	17980	17980	0
308	20241218	152000	530004910	17980	17980	17980	17980	0
309	20241218	151900	530004910	17980	17980	17980	17980	0
310	20241218	151800	530004910	17980	17980	17980	17980	1
311	20241218	151700	529986930	17980	17980	17980	17980	2
312	20241218	151600	529950970	17980	17980	17980	17980	0
313	20241218	151500	529950970	17980	17980	17980	17500	623
314	20241218	151400	518944870	17980	17700	17980	17700	410
315	20241218	151300	511657620	17980	17980	17980	17980	1
316	20241218	151200	511639640	17970	17970	17980	17970	33
317	20241218	151100	511046620	17970	17970	17970	17970	400
318	20241218	151000	503858620	17980	17980	17980	17980	0
319	20241218	150900	503858620	17980	17980	17980	17980	0
320	20241218	150800	503858620	17980	17980	17980	17980	0
321	20241218	150700	503858620	17980	17980	17980	17980	0
322	20241218	150600	503858620	17980	17980	17980	17980	0
323	20241218	150500	503858620	17980	17980	17980	17980	0
324	20241218	150400	503858620	17980	17980	17980	17980	0
325	20241218	150300	503858620	17980	17980	17980	17980	0
326	20241218	150200	503858620	17980	17980	17980	17980	2
327	20241218	150100	503822660	17700	17740	17740	17700	81
328	20241218	150000	502388600	17980	17980	17980	17980	1
329	20241218	145900	502370620	17740	17760	17980	17740	27
330	20241218	145800	501889500	17980	17980	17980	17980	0
331	20241218	145700	501889500	17980	17980	17980	17980	0
332	20241218	145600	501889500	17980	17970	17980	17970	2
333	20241218	145500	501853550	17980	17980	17980	17980	0
334	20241218	145400	501853550	17980	17980	17980	17980	4
335	20241218	145300	501781630	17980	17980	17980	17980	0
336	20241218	145200	501781630	17980	17980	17980	17980	1
337	20241218	145100	501763650	17760	17760	17760	17760	20
338	20241218	145000	501408450	17980	17980	17980	17980	0
339	20241218	144900	501408450	17980	17980	17980	17980	0
340	20241218	144800	501408450	17980	17980	17980	17980	0
341	20241218	144700	501408450	17980	17980	17980	17980	1
342	20241218	144600	501390470	17980	17980	17980	17980	245
343	20241218	144500	496985370	17980	17980	17980	17980	0
344	20241218	144400	496985370	17980	17980	17980	17980	200
345	20241218	144300	493389370	17980	17980	17980	17980	0
346	20241218	144200	493389370	17980	17980	17980	17980	0
347	20241218	144100	493389370	17980	17980	17980	17980	1
348	20241218	144000	493371390	17970	17800	17970	17800	159
349	20241218	143900	490539490	17800	17770	17800	17770	51
350	20241218	143800	489633190	17800	17800	17800	17800	0
351	20241218	143700	489633190	17800	17800	17800	17800	0
352	20241218	143600	489633190	17800	17800	17800	17800	10
353	20241218	143500	489455190	17800	17800	17800	17800	0
354	20241218	143400	489455190	17800	17800	17800	17800	10
355	20241218	143300	489277190	17800	17800	17800	17800	0
356	20241218	143200	489277190	17800	17800	17800	17800	92
357	20241218	143100	487639590	17980	17980	17980	17980	1
358	20241218	143000	487621610	17800	17980	17980	17800	114
359	20241218	142900	485592230	17800	17810	17810	17800	87
360	20241218	142800	484043570	17810	17810	17810	17810	150
361	20241218	142700	481372070	17980	17980	17980	17980	0
362	20241218	142600	481372070	17980	17970	17980	17970	77
363	20241218	142500	479987700	17970	17970	17970	17970	0
364	20241218	142400	479987700	17970	17970	17970	17970	1
365	20241218	142300	479969730	17800	17800	17800	17800	51
366	20241218	142200	479061930	17800	17800	17800	17800	50
367	20241218	142100	478171930	17800	17800	17800	17800	0
368	20241218	142000	478171930	17800	17800	17800	17800	0
369	20241218	141900	478171930	17800	17800	17800	17800	0
370	20241218	141800	478171930	17800	17800	17800	17800	0
371	20241218	141700	478171930	17800	17800	17800	17800	106
372	20241218	141600	476285130	17800	17800	17800	17800	0
373	20241218	141500	476285130	17800	17800	17800	17800	0
374	20241218	141400	476285130	17800	17800	17800	17800	1
375	20241218	141300	476267330	17770	17790	17800	17770	142
376	20241218	141200	473741540	17790	17790	17790	17790	15
377	20241218	141100	473474690	17790	17790	17790	17790	15
378	20241218	141000	473207840	17790	17790	17790	17790	17
379	20241218	140900	472905410	17790	17790	17790	17790	373
380	20241218	140800	466269740	17790	17790	17790	17790	0
381	20241218	140700	466269740	17790	17790	17790	17790	435
382	20241218	140600	458531090	17790	17780	17790	17770	115
383	20241218	140500	456486580	17780	17780	17780	17780	6
384	20241218	140400	456379900	17780	17780	17780	17780	0
385	20241218	140300	456379900	17780	17780	17780	17780	0
386	20241218	140200	456379900	17780	17790	17790	17780	301
387	20241218	140100	451027920	17790	17790	17790	17790	0
388	20241218	140000	451027920	17790	17790	17790	17790	0
389	20241218	135900	451027920	17790	17790	17790	17790	0
390	20241218	135800	451027920	17790	17690	17790	17690	213
391	20241218	135700	447248650	17680	17680	17680	17680	99
392	20241218	135600	445498330	17680	17680	17680	17680	0
393	20241218	135500	445498330	17680	17670	17680	17670	2
394	20241218	135400	445462980	17650	17650	17650	17650	0
395	20241218	135300	445462980	17650	17650	17650	17650	0
396	20241218	135200	445462980	17650	17650	17650	17650	122
397	20241218	135100	443309680	17650	17580	17650	17580	22
398	20241218	135000	442922850	17580	17580	17580	17580	23
399	20241218	134900	442518510	17560	17560	17560	17560	14
400	20241218	134800	442272670	17580	17580	17580	17580	45
401	20241218	134700	441481570	17580	17580	17580	17580	41
402	20241218	134600	440760790	17570	17570	17570	17570	6
403	20241218	134500	440655370	17570	17570	17570	17570	20
404	20241218	134400	440303970	17560	17560	17560	17560	2
405	20241218	134300	440268850	17560	17560	17560	17560	1
406	20241218	134200	440251290	17560	17560	17560	17560	1
407	20241218	134100	440233730	17570	17560	17570	17560	49
408	20241218	134000	439372900	17560	17560	17560	17560	5
409	20241218	133900	439285100	17560	17560	17560	17560	1
410	20241218	133800	439267540	17570	17570	17570	17570	0
411	20241218	133700	439267540	17570	17560	17570	17560	14
412	20241218	133600	439021620	17560	17550	17560	17550	20
413	20241218	133500	438670520	17560	17560	17560	17560	0
414	20241218	133400	438670520	17560	17560	17560	17560	1
415	20241218	133300	438652960	17570	17570	17570	17570	0
416	20241218	133200	438652960	17570	17570	17570	17570	5
417	20241218	133100	438565110	17570	17570	17570	17570	10
418	20241218	133000	438389410	17570	17570	17570	17570	8
419	20241218	132900	438248850	17570	17570	17570	17570	1
420	20241218	132800	438231280	17500	17500	17570	17500	152
421	20241218	132700	435569310	17550	17490	17550	17490	30
422	20241218	132600	435043910	17300	17300	17300	17300	185
423	20241218	132500	431843410	17300	17300	17300	17300	30
424	20241218	132400	431324410	17300	17300	17300	17300	116
425	20241218	132300	429317610	17300	17300	17300	17300	0
426	20241218	132200	429317610	17300	17300	17300	17300	0
427	20241218	132100	429317610	17300	17300	17300	17300	0
428	20241218	132000	429317610	17300	17300	17300	17300	0
429	20241218	131900	429317610	17300	17300	17300	17300	2
430	20241218	131800	429283010	17300	17300	17300	17300	16
431	20241218	131700	429006210	17300	17300	17300	17300	0
432	20241218	131600	429006210	17300	17290	17300	17290	242
433	20241218	131500	424822020	17280	17290	17290	17280	11
434	20241218	131400	424631930	17290	17290	17290	17290	0
435	20241218	131300	424631930	17290	17290	17290	17290	0
436	20241218	131200	424631930	17290	17290	17290	17290	5
437	20241218	131100	424545480	17290	17290	17290	17290	292
438	20241218	131000	419496800	17290	17290	17290	17290	86
439	20241218	130900	418009860	17290	17290	17290	17290	11
440	20241218	130800	417819670	17290	17290	17290	17290	0
441	20241218	130700	417819670	17290	17290	17290	17290	0
442	20241218	130600	417819670	17290	17290	17290	17290	0
443	20241218	130500	417819670	17290	17290	17290	17290	0
444	20241218	130400	417819670	17290	17290	17290	17290	0
445	20241218	130300	417819670	17290	17290	17290	17290	0
446	20241218	130200	417819670	17290	17290	17290	17290	1
447	20241218	130100	417802380	17210	17210	17210	17210	0
448	20241218	130000	417802380	17210	17210	17210	17210	0
449	20241218	125900	417802380	17210	17210	17210	17210	62
450	20241218	125800	416735360	17290	17200	17290	17200	62
451	20241218	125700	415668620	17200	17200	17200	17200	75
452	20241218	125600	414378620	17200	17190	17200	17190	11
453	20241218	125500	414189520	17200	17200	17200	17200	0
454	20241218	125400	414189520	17200	17200	17200	17200	0
455	20241218	125300	414189520	17200	17200	17200	17200	0
456	20241218	125200	414189520	17200	17200	17200	17200	0
457	20241218	125100	414189520	17200	17200	17200	17200	0
458	20241218	125000	414189520	17200	17200	17200	17200	48
459	20241218	124900	413363920	17200	17200	17200	17200	889
460	20241218	124800	398073120	17180	17150	17180	17150	188
461	20241218	124700	394844360	17150	17150	17150	17140	52
462	20241218	124600	393953060	17080	17080	17080	17080	0
463	20241218	124500	393953060	17080	17080	17080	17080	0
464	20241218	124400	393953060	17080	17080	17080	17080	0
465	20241218	124300	393953060	17080	17080	17080	17080	0
466	20241218	124200	393953060	17080	17080	17080	17080	0
467	20241218	124100	393953060	17080	17080	17080	17080	0
468	20241218	124000	393953060	17080	17080	17090	17080	32
469	20241218	123900	393406450	17090	17080	17090	17080	182
470	20241218	123800	390296540	17070	17070	17070	17070	50
471	20241218	123700	389443040	17080	17080	17080	17080	1
472	20241218	123600	389425960	17000	17000	17000	17000	0
473	20241218	123500	389425960	17000	17000	17000	17000	0
474	20241218	123400	389425960	17000	17000	17000	17000	0
475	20241218	123300	389425960	17000	17000	17000	17000	0
476	20241218	123200	389425960	17000	17000	17000	17000	200
477	20241218	123100	386025960	17080	17080	17080	17080	1
478	20241218	123000	386008880	17000	17080	17080	17000	105
479	20241218	122900	384223480	17000	17000	17000	17000	0
480	20241218	122800	384223480	17000	17000	17000	17000	0
481	20241218	122700	384223480	17000	17000	17000	17000	0
482	20241218	122600	384223480	17000	17000	17000	17000	0
483	20241218	122500	384223480	17000	17000	17000	17000	244
484	20241218	122400	380075480	17080	17080	17080	17080	0
485	20241218	122300	380075480	17080	17080	17080	17080	0
486	20241218	122200	380075480	17080	17080	17080	17080	17
487	20241218	122100	379785120	17080	17000	17080	17000	200
488	20241218	122000	376377120	17050	17050	17050	17050	36
489	20241218	121900	375763320	17050	17050	17050	17050	0
490	20241218	121800	375763320	17050	17050	17050	17050	64
491	20241218	121700	374672120	17080	17080	17080	17080	0
492	20241218	121600	374672120	17080	17080	17080	17080	0
493	20241218	121500	374672120	17080	17080	17080	17080	0
494	20241218	121400	374672120	17080	17080	17080	17080	0
495	20241218	121300	374672120	17080	17080	17080	17080	1
496	20241218	121200	374655040	16970	16970	16970	16970	0
497	20241218	121100	374655040	16970	16980	16980	16970	329
498	20241218	121000	369070640	16980	16980	16980	16980	100
499	20241218	120900	367372640	16980	16980	16980	16980	2
500	20241218	120800	367338680	16980	17050	17050	16980	100
501	20241218	120700	365639720	17080	17080	17080	17080	0
502	20241218	120600	365639720	17080	17080	17080	17080	1
503	20241218	120500	365622640	16990	16990	16990	16990	182
504	20241218	120400	362530460	17000	17050	17050	17000	638
505	20241218	120300	351679150	17090	17090	17090	17090	12
506	20241218	120200	351474070	17090	17080	17090	17080	10
507	20241218	120100	351303240	17050	17050	17050	17050	0
508	20241218	120000	351303240	17050	17050	17050	17050	0
509	20241218	115900	351303240	17050	17050	17050	17050	200
510	20241218	115800	347893240	17080	17080	17080	17080	10
511	20241218	115700	347722440	17080	17080	17080	17080	4
512	20241218	115600	347654120	17100	17100	17100	17100	0
513	20241218	115500	347654120	17100	17100	17100	17100	0
514	20241218	115400	347654120	17100	17100	17100	17100	0
515	20241218	115300	347654120	17100	17100	17100	17100	0
516	20241218	115200	347654120	17100	17100	17100	17100	2
517	20241218	115100	347619920	17050	17050	17050	17050	39
518	20241218	115000	346954970	17050	17050	17050	17050	1
519	20241218	114900	346937920	17050	17000	17050	17000	95
520	20241218	114800	345322270	17000	17000	17000	17000	201
521	20241218	114700	341905270	17000	17000	17000	17000	4
522	20241218	114600	341837270	17000	17060	17060	17000	274
523	20241218	114500	337176460	17050	17050	17050	17050	0
524	20241218	114400	337176460	17050	17050	17050	17050	0
525	20241218	114300	337176460	17050	17050	17050	17050	0
526	20241218	114200	337176460	17050	17050	17050	17050	0
527	20241218	114100	337176460	17050	17090	17090	17050	213
528	20241218	114000	333541480	17100	17100	17100	17100	0
529	20241218	113900	333541480	17100	17100	17100	17100	2
530	20241218	113800	333507280	17100	17100	17100	17100	30
531	20241218	113700	332994280	17150	17150	17150	17150	0
532	20241218	113600	332994280	17150	17150	17150	17150	0
533	20241218	113500	332994280	17150	17150	17150	17150	0
534	20241218	113400	332994280	17150	17150	17150	17110	480
535	20241218	113300	324766780	17150	17150	17150	17150	0
536	20241218	113200	324766780	17150	17150	17150	17150	23
537	20241218	113100	324372330	17150	17150	17150	17150	0
538	20241218	113000	324372330	17150	17150	17150	17150	10
539	20241218	112900	324200830	17150	17150	17150	17150	1
540	20241218	112800	324183680	17150	17150	17150	17150	12
541	20241218	112700	323977880	17150	17150	17150	17150	7
542	20241218	112600	323857830	17150	17150	17150	17150	0
543	20241218	112500	323857830	17150	17150	17150	17150	0
544	20241218	112400	323857830	17150	17150	17150	17150	1
545	20241218	112300	323840680	17130	17140	17140	17130	50
546	20241218	112200	322983980	17150	17150	17150	17150	50
547	20241218	112100	322126480	17140	17140	17140	17140	29
548	20241218	112000	321629420	17150	17150	17150	17150	27
549	20241218	111900	321166370	17170	17170	17170	17170	0
550	20241218	111800	321166370	17170	17170	17170	17170	0
551	20241218	111700	321166370	17170	17170	17170	17170	0
552	20241218	111600	321166370	17170	17170	17170	17170	0
553	20241218	111500	321166370	17170	17170	17170	17170	0
554	20241218	111400	321166370	17170	17170	17170	17170	0
555	20241218	111300	321166370	17170	17170	17170	17170	0
556	20241218	111200	321166370	17170	17170	17170	17170	0
557	20241218	111100	321166370	17170	17170	17170	17170	21
558	20241218	111000	320805800	17180	17180	17180	17180	0
559	20241218	110900	320805800	17180	17150	17180	17150	117
560	20241218	110800	318795800	17150	17180	17180	17150	88
561	20241218	110700	317286450	17180	17200	17200	17180	18
562	20241218	110600	316977170	17190	17190	17190	17190	0
563	20241218	110500	316977170	17190	17190	17190	17190	0
564	20241218	110400	316977170	17190	17190	17190	17190	0
565	20241218	110300	316977170	17190	17190	17190	17190	100
566	20241218	110200	315258170	17180	17180	17180	17180	0
567	20241218	110100	315258170	17180	17180	17180	17180	10
568	20241218	110000	315086370	17180	17180	17180	17180	68
569	20241218	105900	313918130	17200	17200	17200	17200	51
570	20241218	105800	313040930	17200	17200	17200	17200	0
571	20241218	105700	313040930	17200	17200	17200	17200	0
572	20241218	105600	313040930	17200	17200	17200	17200	1
573	20241218	105500	313023730	17200	17200	17200	17200	0
574	20241218	105400	313023730	17200	17200	17200	17200	0
575	20241218	105300	313023730	17200	17200	17200	17200	100
576	20241218	105200	311303730	17200	17200	17200	17200	162
577	20241218	105100	308517330	17200	17200	17200	17200	1
578	20241218	105000	308500130	17190	17190	17190	17190	10
579	20241218	104900	308328230	17190	17190	17190	17190	71
580	20241218	104800	307107740	17190	17170	17190	17170	134
581	20241218	104700	304805460	17200	17200	17200	17200	0
582	20241218	104600	304805460	17200	17200	17200	17200	2
583	20241218	104500	304771060	17200	17220	17220	17190	128
584	20241218	104400	302568820	17220	17220	17220	17220	0
585	20241218	104300	302568820	17220	17160	17220	17150	252
586	20241218	104200	298246420	17170	17150	17170	17150	178
587	20241218	104100	295191940	17190	17190	17190	17190	0
588	20241218	104000	295191940	17190	17240	17240	17190	66
589	20241218	103900	294056250	17250	17160	17250	17160	72
590	20241218	103800	292815420	17580	17580	17580	17580	0
591	20241218	103700	292815420	17580	17510	17580	16800	2391
592	20241218	103600	251926700	17600	17600	17600	17600	5
593	20241218	103500	251838700	17610	17610	17610	17610	0
594	20241218	103400	251838700	17610	17610	17610	17610	0
595	20241218	103300	251838700	17610	17610	17610	17610	0
596	20241218	103200	251838700	17610	17610	17610	17610	0
597	20241218	103100	251838700	17610	17610	17610	17610	0
598	20241218	103000	251838700	17610	17610	17610	17610	0
599	20241218	102900	251838700	17610	17610	17610	17610	32
600	20241218	102800	251275180	17500	17500	17500	17500	0
601	20241218	102700	251275180	17500	17500	17500	17500	168
602	20241218	102600	248335180	17640	17640	17640	17640	0
603	20241218	102500	248335180	17640	17640	17640	17640	0
604	20241218	102400	248335180	17640	17640	17640	17640	0
605	20241218	102300	248335180	17640	17640	17640	17640	0
606	20241218	102200	248335180	17640	17640	17640	17640	0
607	20241218	102100	248335180	17640	17640	17640	17640	0
608	20241218	102000	248335180	17640	17640	17640	17640	0
609	20241218	101900	248335180	17640	17640	17640	17630	106
610	20241218	101800	246465890	17640	17640	17640	17640	1
611	20241218	101700	246448250	17640	17640	17640	17640	0
612	20241218	101600	246448250	17640	17640	17640	17640	10
613	20241218	101500	246271850	17650	17650	17650	17650	5
614	20241218	101400	246183600	17650	17650	17650	17650	200
615	20241218	101300	242653600	17640	17640	17640	17640	0
616	20241218	101200	242653600	17640	17640	17640	17640	54
617	20241218	101100	241701040	17640	17630	17640	17630	300
618	20241218	101000	236409710	17640	17640	17640	17640	0
619	20241218	100900	236409710	17640	17310	17640	17310	80
620	20241218	100800	235024250	17640	17590	17640	17590	198
621	20241218	100700	231540380	17590	17250	17590	17250	219
622	20241218	100600	227757170	17630	17580	17630	17580	452
623	20241218	100500	219802690	17600	17230	17600	17220	353
624	20241218	100400	213722570	17630	17630	17630	17630	0
625	20241218	100300	213722570	17630	17630	17630	17630	0
626	20241218	100200	213722570	17630	17620	17630	17210	455
627	20241218	100100	205764130	17220	17620	17620	17220	54
628	20241218	100000	204833850	17630	17630	17630	17630	0
629	20241218	095900	204833850	17630	17630	17640	17630	196
630	20241218	095800	201377660	17200	17200	17200	17200	100
631	20241218	095700	199657660	17650	17650	17650	17650	0
632	20241218	095600	199657660	17650	17650	17650	17650	0
633	20241218	095500	199657660	17650	17650	17650	17650	0
634	20241218	095400	199657660	17650	17640	17650	17640	15
635	20241218	095300	199393050	17640	17650	17650	17310	269
636	20241218	095200	194714000	17650	17650	17650	17650	2
637	20241218	095100	194678700	17500	17490	17500	17310	345
638	20241218	095000	188699630	17310	17280	17310	17270	483
639	20241218	094900	180346300	17100	17110	17110	17090	628
640	20241218	094800	169607330	17300	17300	17300	17300	191
641	20241218	094700	166303030	17100	17100	17100	17100	190
642	20241218	094600	163054030	17300	17300	17300	17300	173
643	20241218	094500	160061130	17300	17310	17310	17300	322
644	20241218	094400	154488310	17310	17200	17310	17200	167
645	20241218	094300	151601270	17070	17070	17070	17070	149
646	20241218	094200	149057840	17310	17300	17310	17300	106
647	20241218	094100	147223070	17300	17300	17300	17300	0
648	20241218	094000	147223070	17300	17300	17300	17300	50
649	20241218	093900	146358070	17070	17070	17070	17070	60
650	20241218	093800	145333870	17310	17310	17310	17310	66
651	20241218	093700	144191410	17310	17290	17310	17290	66
652	20241218	093600	143050250	17300	17300	17300	17300	109
653	20241218	093500	141164550	17300	17200	17300	17010	246
654	20241218	093400	136942720	17200	17200	17200	17200	573
655	20241218	093300	127087120	17200	17010	17200	17000	201
656	20241218	093200	123668960	17310	17000	17310	17000	114
657	20241218	093100	121713680	17310	17000	17310	17000	176
658	20241218	093000	118695900	17290	17000	17310	17000	789
659	20241218	092900	105193950	17000	17010	17010	17000	220
660	20241218	092800	101453750	17010	17300	17300	17010	86
661	20241218	092700	99989150	17310	17320	17320	17300	95
662	20241218	092600	98344970	17000	17320	17320	17000	1276
663	20241218	092500	76572040	17650	17650	17650	17650	4
664	20241218	092400	76501440	17650	17650	17650	17650	10
665	20241218	092300	76324940	17650	17600	17650	17300	751
666	20241218	092200	63263050	17650	17650	17650	17650	94
667	20241218	092100	61603950	17700	17700	17700	17700	56
668	20241218	092000	60612750	17700	17620	17700	17600	151
669	20241218	091900	57952480	17700	17700	17700	17700	202
670	20241218	091800	54377080	17700	17700	17700	17700	51
671	20241218	091700	53474380	17620	17620	17620	17620	206
672	20241218	091600	49844660	17620	17620	17620	17620	39
673	20241218	091500	49157480	17620	17620	17620	17610	324
674	20241218	091400	43451070	17620	17770	17770	17620	251
675	20241218	091300	38999200	17770	17990	17990	17770	135
676	20241218	091200	36586000	17860	17870	17990	17860	249
677	20241218	091100	32138230	17860	18000	18000	17860	223
678	20241218	091000	28141730	17990	18000	18440	17990	16
679	20241218	090900	27853390	18490	18640	18640	18000	79
680	20241218	090800	26410420	18740	18790	18790	18740	51
681	20241218	090700	25453130	18000	18890	18890	18000	1021
682	20241218	090600	7053650	18940	18940	18940	18940	10
683	20241218	090500	6864250	18950	18880	18950	18880	5
684	20241218	090400	6769780	18880	18570	18880	18570	99
685	20241218	090300	4917000	18560	18550	18560	18550	163
686	20241218	090200	1892680	18550	18010	18560	18010	105
687	20241218	090100	0	18690	18690	18690	18690	0
688	20241218	090000	0	18690	18690	18690	18690	0