KissMeData/043150/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192800	496883520	19850	19850	19850	19850	723
3	20241218	192700	496883520	19850	19850	19850	19850	0
4	20241218	192600	496883520	19850	19850	19850	19850	0
5	20241218	192500	496883520	19850	19850	19850	19850	0
6	20241218	192400	496883520	19850	19850	19850	19850	0
7	20241218	192300	496883520	19850	19850	19850	19850	0
8	20241218	192200	496883520	19850	19850	19850	19850	0
9	20241218	192100	496883520	19850	19850	19850	19850	0
10	20241218	192000	496883520	19850	19850	19850	19850	0
11	20241218	191900	496883520	19850	19850	19850	19850	0
12	20241218	191800	496883520	19850	19850	19850	19850	0
13	20241218	191700	496883520	19850	19850	19850	19850	0
14	20241218	191600	496883520	19850	19850	19850	19850	0
15	20241218	191500	496883520	19850	19850	19850	19850	0
16	20241218	191400	496883520	19850	19850	19850	19850	0
17	20241218	191300	496883520	19850	19850	19850	19850	0
18	20241218	191200	496883520	19850	19850	19850	19850	0
19	20241218	191100	496883520	19850	19850	19850	19850	0
20	20241218	191000	496883520	19850	19850	19850	19850	0
21	20241218	190900	496883520	19850	19850	19850	19850	0
22	20241218	190800	496883520	19850	19850	19850	19850	0
23	20241218	190700	496883520	19850	19850	19850	19850	0
24	20241218	190600	496883520	19850	19850	19850	19850	0
25	20241218	190500	496883520	19850	19850	19850	19850	0
26	20241218	190400	496883520	19850	19850	19850	19850	0
27	20241218	190300	496883520	19850	19850	19850	19850	0
28	20241218	190200	496883520	19850	19850	19850	19850	0
29	20241218	190100	496883520	19850	19850	19850	19850	0
30	20241218	190000	496883520	19850	19850	19850	19850	0
31	20241218	185900	496883520	19850	19850	19850	19850	0
32	20241218	185800	496883520	19850	19850	19850	19850	723
33	20241218	185700	496883520	19850	19850	19850	19850	0
34	20241218	185600	496883520	19850	19850	19850	19850	0
35	20241218	185500	496883520	19850	19850	19850	19850	0
36	20241218	185400	496883520	19850	19850	19850	19850	0
37	20241218	185300	496883520	19850	19850	19850	19850	0
38	20241218	185200	496883520	19850	19850	19850	19850	0
39	20241218	185100	496883520	19850	19850	19850	19850	0
40	20241218	185000	496883520	19850	19850	19850	19850	0
41	20241218	184900	496883520	19850	19850	19850	19850	0
42	20241218	184800	496883520	19850	19850	19850	19850	0
43	20241218	184700	496883520	19850	19850	19850	19850	0
44	20241218	184600	496883520	19850	19850	19850	19850	0
45	20241218	184500	496883520	19850	19850	19850	19850	0
46	20241218	184400	496883520	19850	19850	19850	19850	0
47	20241218	184300	496883520	19850	19850	19850	19850	0
48	20241218	184200	496883520	19850	19850	19850	19850	0
49	20241218	184100	496883520	19850	19850	19850	19850	0
50	20241218	184000	496883520	19850	19850	19850	19850	0
51	20241218	183900	496883520	19850	19850	19850	19850	0
52	20241218	183800	496883520	19850	19850	19850	19850	0
53	20241218	183700	496883520	19850	19850	19850	19850	0
54	20241218	183600	496883520	19850	19850	19850	19850	0
55	20241218	183500	496883520	19850	19850	19850	19850	0
56	20241218	183400	496883520	19850	19850	19850	19850	0
57	20241218	183300	496883520	19850	19850	19850	19850	0
58	20241218	183200	496883520	19850	19850	19850	19850	0
59	20241218	183100	496883520	19850	19850	19850	19850	0
60	20241218	183000	496883520	19850	19850	19850	19850	0
61	20241218	182900	496883520	19850	19850	19850	19850	0
62	20241218	182800	496883520	19850	19850	19850	19850	723
63	20241218	182700	496883520	19850	19850	19850	19850	0
64	20241218	182600	496883520	19850	19850	19850	19850	0
65	20241218	182500	496883520	19850	19850	19850	19850	0
66	20241218	182400	496883520	19850	19850	19850	19850	0
67	20241218	182300	496883520	19850	19850	19850	19850	0
68	20241218	182200	496883520	19850	19850	19850	19850	0
69	20241218	182100	496883520	19850	19850	19850	19850	0
70	20241218	182000	496883520	19850	19850	19850	19850	0
71	20241218	181900	496883520	19850	19850	19850	19850	0
72	20241218	181800	496883520	19850	19850	19850	19850	0
73	20241218	181700	496883520	19850	19850	19850	19850	0
74	20241218	181600	496883520	19850	19850	19850	19850	0
75	20241218	181500	496883520	19850	19850	19850	19850	0
76	20241218	181400	496883520	19850	19850	19850	19850	0
77	20241218	181300	496883520	19850	19850	19850	19850	0
78	20241218	181200	496883520	19850	19850	19850	19850	0
79	20241218	181100	496883520	19850	19850	19850	19850	0
80	20241218	181000	496883520	19850	19850	19850	19850	0
81	20241218	180900	496883520	19850	19850	19850	19850	0
82	20241218	180800	496883520	19850	19850	19850	19850	0
83	20241218	180700	496883520	19850	19850	19850	19850	0
84	20241218	180600	496883520	19850	19850	19850	19850	0
85	20241218	180500	496883520	19850	19850	19850	19850	0
86	20241218	180400	496883520	19850	19850	19850	19850	0
87	20241218	180300	496883520	19850	19850	19850	19850	0
88	20241218	180200	496883520	19850	19850	19850	19850	0
89	20241218	180100	496883520	19850	19850	19850	19850	0
90	20241218	180000	496883520	19850	19850	19850	19850	0
91	20241218	175900	496883520	19850	19850	19850	19850	0
92	20241218	175800	496883520	19850	19850	19850	19850	723
93	20241218	175700	496883520	19850	19850	19850	19850	0
94	20241218	175600	496883520	19850	19850	19850	19850	0
95	20241218	175500	496883520	19850	19850	19850	19850	0
96	20241218	175400	496883520	19850	19850	19850	19850	0
97	20241218	175300	496883520	19850	19850	19850	19850	0
98	20241218	175200	496883520	19850	19850	19850	19850	0
99	20241218	175100	496883520	19850	19850	19850	19850	0
100	20241218	175000	496883520	19850	19850	19850	19850	0
101	20241218	174900	496883520	19850	19850	19850	19850	0
102	20241218	174800	496883520	19850	19850	19850	19850	0
103	20241218	174700	496883520	19850	19850	19850	19850	0
104	20241218	174600	496883520	19850	19850	19850	19850	0
105	20241218	174500	496883520	19850	19850	19850	19850	0
106	20241218	174400	496883520	19850	19850	19850	19850	0
107	20241218	174300	496883520	19850	19850	19850	19850	0
108	20241218	174200	496883520	19850	19850	19850	19850	0
109	20241218	174100	496883520	19850	19850	19850	19850	0
110	20241218	174000	496883520	19850	19850	19850	19850	0
111	20241218	173900	496883520	19850	19850	19850	19850	0
112	20241218	173800	496883520	19850	19850	19850	19850	0
113	20241218	173700	496883520	19850	19850	19850	19850	0
114	20241218	173600	496883520	19850	19850	19850	19850	0
115	20241218	173500	496883520	19850	19850	19850	19850	0
116	20241218	173400	496883520	19850	19850	19850	19850	0
117	20241218	173300	496883520	19850	19850	19850	19850	0
118	20241218	173200	496883520	19850	19850	19850	19850	0
119	20241218	173100	496883520	19850	19850	19850	19850	0
120	20241218	173000	496883520	19850	19850	19850	19850	0
121	20241218	172900	496883520	19850	19850	19850	19850	0
122	20241218	172800	496883520	19850	19850	19850	19850	723
123	20241218	172700	496883520	19850	19850	19850	19850	0
124	20241218	172600	496883520	19850	19850	19850	19850	0
125	20241218	172500	496883520	19850	19850	19850	19850	0
126	20241218	172400	496883520	19850	19850	19850	19850	0
127	20241218	172300	496883520	19850	19850	19850	19850	0
128	20241218	172200	496883520	19850	19850	19850	19850	0
129	20241218	172100	496883520	19850	19850	19850	19850	0
130	20241218	172000	496883520	19850	19850	19850	19850	0
131	20241218	171900	496883520	19850	19850	19850	19850	0
132	20241218	171800	496883520	19850	19850	19850	19850	0
133	20241218	171700	496883520	19850	19850	19850	19850	0
134	20241218	171600	496883520	19850	19850	19850	19850	0
135	20241218	171500	496883520	19850	19850	19850	19850	0
136	20241218	171400	496883520	19850	19850	19850	19850	0
137	20241218	171300	496883520	19850	19850	19850	19850	0
138	20241218	171200	496883520	19850	19850	19850	19850	0
139	20241218	171100	496883520	19850	19850	19850	19850	0
140	20241218	171000	496883520	19850	19850	19850	19850	0
141	20241218	170900	496883520	19850	19850	19850	19850	0
142	20241218	170800	496883520	19850	19850	19850	19850	0
143	20241218	170700	496883520	19850	19850	19850	19850	0
144	20241218	170600	496883520	19850	19850	19850	19850	0
145	20241218	170500	496883520	19850	19850	19850	19850	0
146	20241218	170400	496883520	19850	19850	19850	19850	0
147	20241218	170300	496883520	19850	19850	19850	19850	0
148	20241218	170200	496883520	19850	19850	19850	19850	0
149	20241218	170100	496883520	19850	19850	19850	19850	0
150	20241218	170000	496883520	19850	19850	19850	19850	0
151	20241218	165900	496883520	19850	19850	19850	19850	0
152	20241218	165800	496883520	19850	19850	19850	19850	723
153	20241218	165700	496883520	19850	19850	19850	19850	0
154	20241218	165600	496883520	19850	19850	19850	19850	0
155	20241218	165500	496883520	19850	19850	19850	19850	0
156	20241218	165400	496883520	19850	19850	19850	19850	0
157	20241218	165300	496883520	19850	19850	19850	19850	0
158	20241218	165200	496883520	19850	19850	19850	19850	0
159	20241218	165100	496883520	19850	19850	19850	19850	0
160	20241218	165000	496883520	19850	19850	19850	19850	0
161	20241218	164900	496883520	19850	19850	19850	19850	0
162	20241218	164800	496883520	19850	19850	19850	19850	0
163	20241218	164700	496883520	19850	19850	19850	19850	0
164	20241218	164600	496883520	19850	19850	19850	19850	0
165	20241218	164500	496883520	19850	19850	19850	19850	0
166	20241218	164400	496883520	19850	19850	19850	19850	0
167	20241218	164300	496883520	19850	19850	19850	19850	0
168	20241218	164200	496883520	19850	19850	19850	19850	0
169	20241218	164100	496883520	19850	19850	19850	19850	0
170	20241218	164000	496883520	19850	19850	19850	19850	0
171	20241218	163900	496883520	19850	19850	19850	19850	0
172	20241218	163800	496883520	19850	19850	19850	19850	0
173	20241218	163700	496883520	19850	19850	19850	19850	0
174	20241218	163600	496883520	19850	19850	19850	19850	0
175	20241218	163500	496883520	19850	19850	19850	19850	0
176	20241218	163400	496883520	19850	19850	19850	19850	0
177	20241218	163300	496883520	19850	19850	19850	19850	0
178	20241218	163200	496883520	19850	19850	19850	19850	0
179	20241218	163100	496883520	19850	19850	19850	19850	0
180	20241218	163000	496883520	19850	19850	19850	19850	0
181	20241218	162900	496883520	19850	19850	19850	19850	0
182	20241218	162800	496883520	19850	19850	19850	19850	723
183	20241218	162700	496883520	19850	19850	19850	19850	0
184	20241218	162600	496883520	19850	19850	19850	19850	0
185	20241218	162500	496883520	19850	19850	19850	19850	0
186	20241218	162400	496883520	19850	19850	19850	19850	0
187	20241218	162300	496883520	19850	19850	19850	19850	0
188	20241218	162200	496883520	19850	19850	19850	19850	0
189	20241218	162100	496883520	19850	19850	19850	19850	0
190	20241218	162000	496883520	19850	19850	19850	19850	0
191	20241218	161900	496883520	19850	19850	19850	19850	0
192	20241218	161800	496883520	19850	19850	19850	19850	0
193	20241218	161700	496883520	19850	19850	19850	19850	0
194	20241218	161600	496883520	19850	19850	19850	19850	0
195	20241218	161500	496883520	19850	19850	19850	19850	0
196	20241218	161400	496883520	19850	19850	19850	19850	0
197	20241218	161300	496883520	19850	19850	19850	19850	0
198	20241218	161200	496883520	19850	19850	19850	19850	0
199	20241218	161100	496883520	19850	19850	19850	19850	0
200	20241218	161000	496883520	19850	19850	19850	19850	0
201	20241218	160900	496883520	19850	19850	19850	19850	0
202	20241218	160800	496883520	19850	19850	19850	19850	0
203	20241218	160700	496883520	19850	19850	19850	19850	0
204	20241218	160600	496883520	19850	19850	19850	19850	0
205	20241218	160500	496883520	19850	19850	19850	19850	0
206	20241218	160400	496883520	19850	19850	19850	19850	0
207	20241218	160300	496883520	19850	19850	19850	19850	0
208	20241218	160200	496883520	19850	19850	19850	19850	0
209	20241218	160100	496883520	19850	19850	19850	19850	0
210	20241218	160000	496883520	19850	19850	19850	19850	0
211	20241218	155900	496883520	19850	19850	19850	19850	0
212	20241218	155800	496883520	19850	19850	19850	19850	723
213	20241218	155700	496883520	19850	19850	19850	19850	0
214	20241218	155600	496883520	19850	19850	19850	19850	0
215	20241218	155500	496883520	19850	19850	19850	19850	0
216	20241218	155400	496883520	19850	19850	19850	19850	0
217	20241218	155300	496883520	19850	19850	19850	19850	0
218	20241218	155200	496883520	19850	19850	19850	19850	0
219	20241218	155100	496883520	19850	19850	19850	19850	0
220	20241218	155000	496883520	19850	19850	19850	19850	0
221	20241218	154900	496883520	19850	19850	19850	19850	0
222	20241218	154800	496883520	19850	19850	19850	19850	0
223	20241218	154700	496883520	19850	19850	19850	19850	0
224	20241218	154600	496883520	19850	19850	19850	19850	0
225	20241218	154500	496883520	19850	19850	19850	19850	0
226	20241218	154400	496883520	19850	19850	19850	19850	0
227	20241218	154300	496883520	19850	19850	19850	19850	0
228	20241218	154200	496883520	19850	19850	19850	19850	0
229	20241218	154100	496883520	19850	19850	19850	19850	0
230	20241218	154000	496883520	19850	19850	19850	19850	0
231	20241218	153900	496883520	19850	19850	19850	19850	0
232	20241218	153800	496883520	19850	19850	19850	19850	0
233	20241218	153700	496883520	19850	19850	19850	19850	0
234	20241218	153600	496883520	19850	19850	19850	19850	0
235	20241218	153500	496883520	19850	19850	19850	19850	0
236	20241218	153400	496883520	19850	19850	19850	19850	0
237	20241218	153300	496883520	19850	19850	19850	19850	0
238	20241218	153200	496883520	19850	19850	19850	19850	0
239	20241218	153100	496883520	19850	19850	19850	19850	0
240	20241218	153000	496883520	19850	19850	19850	19850	723
241	20241218	152900	482531970	19860	19860	19860	19860	0
242	20241218	152800	482531970	19860	19860	19860	19860	0
243	20241218	152700	482531970	19860	19860	19860	19860	0
244	20241218	152600	482531970	19860	19860	19860	19860	0
245	20241218	152500	482531970	19860	19860	19860	19860	0
246	20241218	152400	482531970	19860	19860	19860	19860	0
247	20241218	152300	482531970	19860	19860	19860	19860	0
248	20241218	152200	482531970	19860	19860	19860	19860	0
249	20241218	152100	482531970	19860	19860	19860	19860	0
250	20241218	152000	482531970	19860	19860	19860	19860	0
251	20241218	151900	482531970	19860	19890	19890	19860	87
252	20241218	151800	480802020	19890	19860	19890	19850	309
253	20241218	151700	474664800	19860	19860	19860	19860	374
254	20241218	151600	467237160	19870	19880	19880	19860	148
255	20241218	151500	464296100	19880	19870	19880	19870	13
256	20241218	151400	464037670	19870	19870	19880	19860	394
257	20241218	151300	456208770	19880	19890	19890	19880	29
258	20241218	151200	455632220	19900	19900	19900	19900	6
259	20241218	151100	455512820	19880	19880	19880	19880	0
260	20241218	151000	455512820	19880	19890	19890	19870	326
261	20241218	150900	449031090	19900	19900	19900	19890	61
262	20241218	150800	447817290	19890	19890	19890	19890	0
263	20241218	150700	447817290	19890	19890	19890	19890	0
264	20241218	150600	447817290	19890	19890	19890	19890	0
265	20241218	150500	447817290	19890	19890	19890	19890	10
266	20241218	150400	447618390	19900	19900	19900	19900	0
267	20241218	150300	447618390	19900	19890	19900	19890	30
268	20241218	150200	447021680	19880	19880	19880	19880	0
269	20241218	150100	447021680	19880	19900	19900	19880	51
270	20241218	150000	446006940	19880	19880	19880	19880	1
271	20241218	145900	445987060	19890	19890	19890	19890	0
272	20241218	145800	445987060	19890	19890	19890	19890	9
273	20241218	145700	445808050	19900	19900	19900	19900	1
274	20241218	145600	445788150	19900	19900	19900	19900	2
275	20241218	145500	445748350	19880	19880	19880	19880	0
276	20241218	145400	445748350	19880	19880	19880	19880	0
277	20241218	145300	445748350	19880	19900	19900	19880	165
278	20241218	145200	442465450	19910	19910	19910	19890	12
279	20241218	145100	442226730	19880	19890	19890	19880	557
280	20241218	145000	431148570	19920	19920	19920	19920	9
281	20241218	144900	430969290	19920	19880	19920	19880	86
282	20241218	144800	429257870	19880	19890	19890	19880	358
283	20241218	144700	422137340	19880	19880	19880	19880	0
284	20241218	144600	422137340	19880	19880	19880	19880	111
285	20241218	144500	419930660	19880	19880	19880	19880	0
286	20241218	144400	419930660	19880	19880	19880	19880	0
287	20241218	144300	419930660	19880	19880	19880	19880	0
288	20241218	144200	419930660	19880	19880	19880	19880	0
289	20241218	144100	419930660	19880	19880	19880	19870	219
290	20241218	144000	415577030	19860	19860	19860	19860	0
291	20241218	143900	415577030	19860	19860	19860	19860	0
292	20241218	143800	415577030	19860	19860	19860	19860	0
293	20241218	143700	415577030	19860	19890	19890	19860	211
294	20241218	143600	411380870	19890	19890	19890	19890	0
295	20241218	143500	411380870	19890	19890	19900	19860	432
296	20241218	143400	402797260	19880	19880	19880	19880	0
297	20241218	143300	402797260	19880	19900	19900	19880	445
298	20241218	143200	393942700	19900	19900	19900	19900	1
299	20241218	143100	393922800	19920	19920	19920	19920	0
300	20241218	143000	393922800	19920	19890	19920	19890	9
301	20241218	142900	393743670	19910	19890	19910	19890	14
302	20241218	142800	393465170	19890	19890	19890	19890	0
303	20241218	142700	393465170	19890	19890	19890	19890	1
304	20241218	142600	393445280	19890	19890	19890	19860	74
305	20241218	142500	391973690	19890	19890	19890	19890	7
306	20241218	142400	391834460	19870	19870	19870	19870	7
307	20241218	142300	391695370	19870	19870	19870	19870	6
308	20241218	142200	391576150	19870	19890	19890	19850	268
309	20241218	142100	386255180	19890	19890	19890	19870	66
310	20241218	142000	384943050	19880	19880	19880	19880	2
311	20241218	141900	384903290	19890	19870	19890	19850	326
312	20241218	141800	378425760	19850	19850	19850	19850	0
313	20241218	141700	378425760	19850	19850	19850	19850	0
314	20241218	141600	378425760	19850	19850	19850	19850	0
315	20241218	141500	378425760	19850	19850	19850	19850	1
316	20241218	141400	378405910	19850	19850	19850	19850	0
317	20241218	141300	378405910	19850	19850	19850	19850	0
318	20241218	141200	378405910	19850	19850	19850	19850	0
319	20241218	141100	378405910	19850	19850	19850	19850	0
320	20241218	141000	378405910	19850	19850	19850	19850	0
321	20241218	140900	378405910	19850	19860	19860	19850	121
322	20241218	140800	376002950	19860	19860	19860	19860	5
323	20241218	140700	375903650	19850	19860	19860	19850	52
324	20241218	140600	374870990	19870	19870	19870	19870	0
325	20241218	140500	374870990	19870	19870	19870	19870	0
326	20241218	140400	374870990	19870	19870	19870	19870	3
327	20241218	140300	374811380	19900	19870	19900	19860	13
328	20241218	140200	374553050	19860	19860	19860	19860	0
329	20241218	140100	374553050	19860	19860	19860	19860	7
330	20241218	140000	374414030	19860	19900	19920	19850	378
331	20241218	135900	366905440	19900	19900	19900	19900	1
332	20241218	135800	366885540	19890	19890	19890	19890	0
333	20241218	135700	366885540	19890	19890	19890	19890	1
334	20241218	135600	366865650	19880	19880	19880	19880	57
335	20241218	135500	365732490	19880	19890	19890	19880	52
336	20241218	135400	364698610	19920	19900	19920	19880	11
337	20241218	135300	364479690	19870	19870	19890	19870	6
338	20241218	135200	364360390	19870	19870	19870	19870	0
339	20241218	135100	364360390	19870	19870	19870	19870	0
340	20241218	135000	364360390	19870	19870	19870	19870	0
341	20241218	134900	364360390	19870	19870	19870	19870	0
342	20241218	134800	364360390	19870	19870	19870	19870	3
343	20241218	134700	364300780	19870	19870	19870	19870	82
344	20241218	134600	362671440	19870	19880	19900	19870	15
345	20241218	134500	362373200	19880	19880	19880	19880	11
346	20241218	134400	362154520	19850	19850	19850	19850	4
347	20241218	134300	362075120	19870	19860	19870	19850	18
348	20241218	134200	361717560	19860	19860	19860	19860	8
349	20241218	134100	361558680	19860	19860	19860	19860	26
350	20241218	134000	361042320	19850	19860	19860	19840	65
351	20241218	133900	359752160	19870	19850	19870	19820	12
352	20241218	133800	359513990	19850	19850	19850	19850	38
353	20241218	133700	358759690	19840	19840	19840	19810	14
354	20241218	133600	358482020	19810	19840	19840	19810	87
355	20241218	133500	356756150	19810	19810	19810	19780	463
356	20241218	133400	347586990	19770	19770	19770	19770	0
357	20241218	133300	347586990	19770	19770	19770	19770	0
358	20241218	133200	347586990	19770	19770	19770	19770	0
359	20241218	133100	347586990	19770	19770	19770	19770	0
360	20241218	133000	347586990	19770	19770	19770	19770	0
361	20241218	132900	347586990	19770	19770	19770	19770	0
362	20241218	132800	347586990	19770	19800	19800	19770	334
363	20241218	132700	340978390	19800	19800	19800	19800	0
364	20241218	132600	340978390	19800	19800	19800	19800	0
365	20241218	132500	340978390	19800	19810	19810	19790	615
366	20241218	132400	328801970	19810	19800	19810	19800	8
367	20241218	132300	328643520	19800	19800	19800	19790	7
368	20241218	132200	328504930	19800	19800	19800	19790	9
369	20241218	132100	328326740	19800	19800	19800	19790	73
370	20241218	132000	326881410	19800	19800	19800	19800	0
371	20241218	131900	326881410	19800	19800	19800	19800	1
372	20241218	131800	326861610	19800	19800	19800	19800	3
373	20241218	131700	326802210	19790	19800	19800	19790	6
374	20241218	131600	326683420	19800	19800	19800	19790	7
375	20241218	131500	326544830	19800	19800	19800	19800	5
376	20241218	131400	326445830	19790	19800	19800	19790	4
377	20241218	131300	326366640	19800	19800	19800	19800	2
378	20241218	131200	326327040	19790	19790	19790	19790	10
379	20241218	131100	326129140	19800	19800	19800	19800	2
380	20241218	131000	326089540	19800	19800	19800	19790	26
381	20241218	130900	325574770	19800	19800	19800	19800	0
382	20241218	130800	325574770	19800	19810	19840	19800	10
383	20241218	130700	325376450	19810	19810	19810	19810	0
384	20241218	130600	325376450	19810	19810	19810	19800	11
385	20241218	130500	325158550	19800	19800	19800	19800	0
386	20241218	130400	325158550	19800	19810	19810	19800	549
387	20241218	130300	314283300	19800	19800	19800	19800	0
388	20241218	130200	314283300	19800	19800	19800	19800	0
389	20241218	130100	314283300	19800	19800	19800	19800	0
390	20241218	130000	314283300	19800	19800	19800	19800	6
391	20241218	125900	314164500	19800	19800	19800	19800	0
392	20241218	125800	314164500	19800	19810	19830	19800	305
393	20241218	125700	308117300	19800	19800	19800	19800	0
394	20241218	125600	308117300	19800	19800	19800	19800	1
395	20241218	125500	308097500	19790	19790	19790	19790	223
396	20241218	125400	303684330	19790	19800	19800	19790	5
397	20241218	125300	303585340	19800	19800	19800	19800	0
398	20241218	125200	303585340	19800	19800	19800	19800	1
399	20241218	125100	303565540	19790	19790	19790	19790	1
400	20241218	125000	303545750	19780	19780	19780	19780	0
401	20241218	124900	303545750	19780	19780	19780	19780	0
402	20241218	124800	303545750	19780	19780	19780	19780	0
403	20241218	124700	303545750	19780	19780	19790	19780	29
404	20241218	124600	302971960	19790	19800	19800	19790	133
405	20241218	124500	300339810	19800	19800	19800	19800	0
406	20241218	124400	300339810	19800	19800	19800	19800	2
407	20241218	124300	300300210	19800	19800	19800	19790	4
408	20241218	124200	300221020	19800	19800	19800	19800	1
409	20241218	124100	300201220	19800	19800	19800	19800	0
410	20241218	124000	300201220	19800	19800	19800	19800	1
411	20241218	123900	300181420	19790	19790	19790	19790	0
412	20241218	123800	300181420	19790	19870	19870	19790	1282
413	20241218	123700	274759810	19880	19880	19880	19880	0
414	20241218	123600	274759810	19880	19900	19900	19870	6
415	20241218	123500	274640520	19910	19880	19910	19870	22
416	20241218	123400	274203110	19870	19880	19890	19850	85
417	20241218	123300	272513350	19930	19870	19930	19870	8
418	20241218	123200	272354230	19930	19930	19930	19930	0
419	20241218	123100	272354230	19930	19870	19930	19850	36
420	20241218	123000	271638550	19870	19930	19930	19870	7
421	20241218	122900	271499330	19850	19850	19870	19850	15
422	20241218	122800	271201370	19840	19840	19840	19840	0
423	20241218	122700	271201370	19840	19840	19850	19830	9
424	20241218	122600	271022810	19840	19840	19930	19820	261
425	20241218	122500	265846080	19830	19890	19890	19830	22
426	20241218	122400	265408620	19850	19850	19850	19850	0
427	20241218	122300	265408620	19850	19850	19850	19850	0
428	20241218	122200	265408620	19850	19850	19850	19850	1
429	20241218	122100	265388770	19830	19900	19950	19810	52
430	20241218	122000	264356020	19810	19820	19900	19810	314
431	20241218	121900	258116360	19820	19820	19820	19820	2
432	20241218	121800	258076720	19810	19810	19810	19810	4
433	20241218	121700	257997480	19800	19810	19810	19800	3
434	20241218	121600	257938060	19810	19810	19830	19800	10
435	20241218	121500	257739950	19800	19800	19800	19800	0
436	20241218	121400	257739950	19800	19820	19820	19800	43
437	20241218	121300	256888150	19820	19820	19820	19820	2
438	20241218	121200	256848510	19810	19810	19810	19810	0
439	20241218	121100	256848510	19810	19810	19810	19810	1
440	20241218	121000	256828700	19820	19820	19820	19820	1
441	20241218	120900	256808880	19810	19810	19810	19810	0
442	20241218	120800	256808880	19810	19810	19810	19810	0
443	20241218	120700	256808880	19810	19820	19820	19810	2
444	20241218	120600	256769250	19830	19820	19830	19820	5
445	20241218	120500	256670110	19830	19820	19830	19820	2
446	20241218	120400	256630460	19800	19800	19800	19800	0
447	20241218	120300	256630460	19800	19800	19800	19800	0
448	20241218	120200	256630460	19800	19800	19800	19800	0
449	20241218	120100	256630460	19800	19800	19800	19800	0
450	20241218	120000	256630460	19800	19800	19800	19800	6
451	20241218	115900	256511660	19800	19800	19800	19800	0
452	20241218	115800	256511660	19800	19800	19800	19800	0
453	20241218	115700	256511660	19800	19800	19800	19800	0
454	20241218	115600	256511660	19800	19800	19800	19800	1
455	20241218	115500	256491860	19800	19800	19800	19800	2
456	20241218	115400	256452260	19800	19800	19800	19800	1
457	20241218	115300	256432460	19800	19800	19800	19800	0
458	20241218	115200	256432460	19800	19800	19800	19800	0
459	20241218	115100	256432460	19800	19800	19800	19800	0
460	20241218	115000	256432460	19800	19800	19800	19800	0
461	20241218	114900	256432460	19800	19800	19800	19800	0
462	20241218	114800	256432460	19800	19810	19850	19800	5
463	20241218	114700	256333370	19800	19800	19800	19800	0
464	20241218	114600	256333370	19800	19800	19800	19800	0
465	20241218	114500	256333370	19800	19800	19800	19800	0
466	20241218	114400	256333370	19800	19800	19800	19800	0
467	20241218	114300	256333370	19800	19800	19800	19800	0
468	20241218	114200	256333370	19800	19800	19800	19800	0
469	20241218	114100	256333370	19800	19800	19800	19800	0
470	20241218	114000	256333370	19800	19800	19800	19800	0
471	20241218	113900	256333370	19800	19800	19800	19800	0
472	20241218	113800	256333370	19800	19800	19800	19800	0
473	20241218	113700	256333370	19800	19800	19800	19800	1
474	20241218	113600	256313570	19800	19800	19800	19800	1
475	20241218	113500	256293770	19800	19800	19800	19800	0
476	20241218	113400	256293770	19800	19800	19800	19800	2
477	20241218	113300	256254170	19800	19820	19850	19800	156
478	20241218	113200	253160130	19820	19820	19820	19820	0
479	20241218	113100	253160130	19820	19820	19820	19820	0
480	20241218	113000	253160130	19820	19820	19820	19820	0
481	20241218	112900	253160130	19820	19820	19820	19820	0
482	20241218	112800	253160130	19820	19820	19820	19810	38
483	20241218	112700	252406990	19820	19820	19820	19820	1
484	20241218	112600	252387170	19810	19810	19810	19810	0
485	20241218	112500	252387170	19810	19810	19810	19810	6
486	20241218	112400	252268310	19810	19810	19810	19810	0
487	20241218	112300	252268310	19810	19810	19810	19810	1
488	20241218	112200	252248500	19790	19820	19820	19790	132
489	20241218	112100	249632450	19820	19820	19820	19820	1
490	20241218	112000	249612630	19810	19790	19810	19790	2
491	20241218	111900	249573030	19800	19800	19800	19800	0
492	20241218	111800	249573030	19800	19800	19800	19800	5
493	20241218	111700	249474030	19790	19790	19790	19790	0
494	20241218	111600	249474030	19790	19800	19820	19790	66
495	20241218	111500	248167770	19790	19790	19790	19790	0
496	20241218	111400	248167770	19790	19800	19800	19790	11
497	20241218	111300	247949980	19790	19790	19790	19790	0
498	20241218	111200	247949980	19790	19790	19790	19770	6
499	20241218	111100	247831260	19780	19780	19780	19780	0
500	20241218	111000	247831260	19780	19780	19780	19780	2
501	20241218	110900	247791700	19780	19750	19830	19750	105
502	20241218	110800	245715730	19750	19750	19750	19750	0
503	20241218	110700	245715730	19750	19750	19750	19750	0
504	20241218	110600	245715730	19750	19760	19760	19750	2
505	20241218	110500	245676220	19760	19760	19760	19760	3
506	20241218	110400	245616940	19760	19760	19760	19750	7
507	20241218	110300	245478630	19770	19770	19770	19770	0
508	20241218	110200	245478630	19770	19770	19770	19770	0
509	20241218	110100	245478630	19770	19760	19770	19760	2
510	20241218	110000	245439100	19760	19760	19760	19760	0
511	20241218	105900	245439100	19760	19760	19760	19760	0
512	20241218	105800	245439100	19760	19760	19760	19760	0
513	20241218	105700	245439100	19760	19760	19760	19750	49
514	20241218	105600	244470910	19760	19760	19760	19760	1
515	20241218	105500	244451150	19760	19760	19760	19760	0
516	20241218	105400	244451150	19760	19760	19760	19760	6
517	20241218	105300	244332590	19750	19760	19760	19750	4
518	20241218	105200	244253570	19750	19750	19750	19750	1
519	20241218	105100	244233820	19750	19760	19760	19740	42
520	20241218	105000	243404130	19750	19750	19750	19750	0
521	20241218	104900	243404130	19750	19750	19750	19750	0
522	20241218	104800	243404130	19750	19750	19750	19750	0
523	20241218	104700	243404130	19750	19750	19750	19750	0
524	20241218	104600	243404130	19750	19750	19750	19750	0
525	20241218	104500	243404130	19750	19750	19750	19750	1
526	20241218	104400	243384380	19750	19750	19750	19750	0
527	20241218	104300	243384380	19750	19750	19750	19750	0
528	20241218	104200	243384380	19750	19750	19750	19750	5
529	20241218	104100	243285630	19740	19740	19740	19740	1
530	20241218	104000	243265890	19730	19740	19740	19730	46
531	20241218	103900	242358260	19730	19730	19730	19730	0
532	20241218	103800	242358260	19730	19730	19730	19730	0
533	20241218	103700	242358260	19730	19730	19730	19730	4
534	20241218	103600	242279340	19730	19730	19730	19730	9
535	20241218	103500	242101770	19720	19710	19730	19710	21
536	20241218	103400	241687680	19720	19710	19720	19710	89
537	20241218	103300	239933440	19720	19730	19730	19720	51
538	20241218	103200	238927380	19730	19750	19750	19730	46
539	20241218	103100	238019200	19750	19760	19760	19750	20
540	20241218	103000	237624090	19770	19770	19770	19770	0
541	20241218	102900	237624090	19770	19770	19770	19770	0
542	20241218	102800	237624090	19770	19770	19770	19770	7
543	20241218	102700	237485700	19770	19770	19770	19770	0
544	20241218	102600	237485700	19770	19770	19770	19770	0
545	20241218	102500	237485700	19770	19770	19770	19770	0
546	20241218	102400	237485700	19770	19770	19770	19770	0
547	20241218	102300	237485700	19770	19770	19770	19770	0
548	20241218	102200	237485700	19770	19770	19770	19770	0
549	20241218	102100	237485700	19770	19770	19770	19770	0
550	20241218	102000	237485700	19770	19770	19770	19770	5
551	20241218	101900	237386850	19770	19780	19780	19770	8
552	20241218	101800	237228680	19770	19790	19790	19770	17
553	20241218	101700	236892400	19790	19790	19790	19790	2
554	20241218	101600	236852820	19790	19800	19800	19790	11
555	20241218	101500	236635060	19800	19810	19810	19800	10
556	20241218	101400	236437010	19810	19810	19810	19810	16
557	20241218	101300	236120050	19820	19820	19820	19820	8
558	20241218	101200	235961490	19830	19830	19830	19830	102
559	20241218	101100	233938830	19840	19830	19840	19830	266
560	20241218	101000	228661450	19840	19850	19850	19840	101
561	20241218	100900	226657550	19840	19730	19840	19730	326
562	20241218	100800	220206010	19740	19700	19740	19700	260
563	20241218	100700	215078670	19700	19690	19700	19690	26
564	20241218	100600	214566570	19690	19690	19690	19690	758
565	20241218	100500	199641550	19700	19710	19720	19700	458
566	20241218	100400	190614950	19700	19700	19700	19700	5
567	20241218	100300	190516450	19700	19700	19700	19700	12
568	20241218	100200	190280050	19690	19690	19690	19690	13
569	20241218	100100	190024080	19690	19700	19700	19690	12
570	20241218	100000	189787790	19700	19700	19700	19700	0
571	20241218	095900	189787790	19700	19690	19700	19680	354
572	20241218	095800	182818430	19700	19720	19720	19700	220
573	20241218	095700	178480830	19710	19690	19710	19690	63
574	20241218	095600	177239960	19700	19700	19700	19700	0
575	20241218	095500	177239960	19700	19710	19710	19700	23
576	20241218	095400	176786740	19710	19710	19710	19710	0
577	20241218	095300	176786740	19710	19710	19710	19710	31
578	20241218	095200	176175730	19710	19720	19720	19690	202
579	20241218	095100	172194490	19720	19720	19720	19710	220
580	20241218	095000	167856320	19720	19700	19720	19700	30
581	20241218	094900	167264970	19700	19690	19700	19690	49
582	20241218	094800	166299730	19700	19720	19720	19690	628
583	20241218	094700	153922590	19720	19760	19760	19720	263
584	20241218	094600	148731380	19760	19750	19760	19750	21
585	20241218	094500	148316520	19750	19750	19750	19750	10
586	20241218	094400	148119020	19750	19740	19750	19730	49
587	20241218	094300	147151790	19740	19740	19740	19740	0
588	20241218	094200	147151790	19740	19770	19770	19740	23
589	20241218	094100	146697310	19770	19780	19780	19770	30
590	20241218	094000	146104010	19710	19790	19800	19640	2645
591	20241218	093900	93944310	19790	19800	19800	19790	286
592	20241218	093800	88283810	19800	19800	19800	19800	0
593	20241218	093700	88283810	19800	19800	19820	19800	278
594	20241218	093600	82775430	19800	19810	19810	19800	19
595	20241218	093500	82399210	19800	19800	19800	19800	0
596	20241218	093400	82399210	19800	19800	19800	19800	2
597	20241218	093300	82359610	19810	19800	19810	19800	3
598	20241218	093200	82300190	19800	19800	19800	19800	0
599	20241218	093100	82300190	19800	19770	19800	19770	102
600	20241218	093000	80283490	19770	19770	19770	19770	132
601	20241218	092900	77673850	19770	19780	19780	19770	9
602	20241218	092800	77495860	19760	19780	19780	19760	319
603	20241218	092700	71189020	19780	19780	19780	19780	70
604	20241218	092600	69804420	19780	19790	19790	19780	61
605	20241218	092500	68597800	19790	19790	19790	19790	55
606	20241218	092400	67509350	19790	19790	19790	19790	100
607	20241218	092300	65530350	19780	19820	19820	19780	312
608	20241218	092200	59357330	19790	19820	19820	19790	329
609	20241218	092100	52838840	19830	19840	19840	19830	303
610	20241218	092000	46828960	19840	19840	19860	19840	427
611	20241218	091900	38357140	19830	19840	19840	19830	76
612	20241218	091800	36849800	19840	19890	19890	19840	943
613	20241218	091700	18121830	19900	19900	19900	19900	1
614	20241218	091600	18101930	19870	19870	19870	19870	55
615	20241218	091500	17009080	19870	19920	19920	19870	52
616	20241218	091400	15975160	19920	19920	19920	19920	0
617	20241218	091300	15975160	19920	19920	19920	19920	1
618	20241218	091200	15955240	19910	19910	19910	19910	0
619	20241218	091100	15955240	19910	19910	19910	19910	1
620	20241218	091000	15935330	19910	19980	19980	19910	2
621	20241218	090900	15895440	19930	19930	19930	19930	0
622	20241218	090800	15895440	19930	19930	19930	19930	0
623	20241218	090700	15895440	19930	19930	19930	19930	10
624	20241218	090600	15696140	20000	19950	20000	19950	160
625	20241218	090500	12496800	19900	19900	19900	19900	1
626	20241218	090400	12476900	19900	19900	19900	19900	0
627	20241218	090300	12476900	19900	19900	19900	19900	0
628	20241218	090200	12476900	19900	19900	19900	19900	100
629	20241218	090100	10486900	19900	19900	19900	19900	10
630	20241218	090000	10287900	19810	19770	19950	19770	520