KissMeData/054950/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193800	920246050	18920	18920	18920	18920	856
3	20241213	193700	920246050	18920	18920	18920	18920	0
4	20241213	193600	920246050	18920	18920	18920	18920	0
5	20241213	193500	920246050	18920	18920	18920	18920	0
6	20241213	193400	920246050	18920	18920	18920	18920	0
7	20241213	193300	920246050	18920	18920	18920	18920	0
8	20241213	193200	920246050	18920	18920	18920	18920	0
9	20241213	193100	920246050	18920	18920	18920	18920	0
10	20241213	193000	920246050	18920	18920	18920	18920	0
11	20241213	192900	920246050	18920	18920	18920	18920	0
12	20241213	192800	920246050	18920	18920	18920	18920	0
13	20241213	192700	920246050	18920	18920	18920	18920	0
14	20241213	192600	920246050	18920	18920	18920	18920	0
15	20241213	192500	920246050	18920	18920	18920	18920	0
16	20241213	192400	920246050	18920	18920	18920	18920	0
17	20241213	192300	920246050	18920	18920	18920	18920	0
18	20241213	192200	920246050	18920	18920	18920	18920	0
19	20241213	192100	920246050	18920	18920	18920	18920	0
20	20241213	192000	920246050	18920	18920	18920	18920	0
21	20241213	191900	920246050	18920	18920	18920	18920	0
22	20241213	191800	920246050	18920	18920	18920	18920	0
23	20241213	191700	920246050	18920	18920	18920	18920	0
24	20241213	191600	920246050	18920	18920	18920	18920	0
25	20241213	191500	920246050	18920	18920	18920	18920	0
26	20241213	191400	920246050	18920	18920	18920	18920	0
27	20241213	191300	920246050	18920	18920	18920	18920	0
28	20241213	191200	920246050	18920	18920	18920	18920	0
29	20241213	191100	920246050	18920	18920	18920	18920	0
30	20241213	191000	920246050	18920	18920	18920	18920	0
31	20241213	190900	920246050	18920	18920	18920	18920	0
32	20241213	190800	920246050	18920	18920	18920	18920	856
33	20241213	190700	920246050	18920	18920	18920	18920	0
34	20241213	190600	920246050	18920	18920	18920	18920	0
35	20241213	190500	920246050	18920	18920	18920	18920	0
36	20241213	190400	920246050	18920	18920	18920	18920	0
37	20241213	190300	920246050	18920	18920	18920	18920	0
38	20241213	190200	920246050	18920	18920	18920	18920	0
39	20241213	190100	920246050	18920	18920	18920	18920	0
40	20241213	190000	920246050	18920	18920	18920	18920	0
41	20241213	185900	920246050	18920	18920	18920	18920	0
42	20241213	185800	920246050	18920	18920	18920	18920	0
43	20241213	185700	920246050	18920	18920	18920	18920	0
44	20241213	185600	920246050	18920	18920	18920	18920	0
45	20241213	185500	920246050	18920	18920	18920	18920	0
46	20241213	185400	920246050	18920	18920	18920	18920	0
47	20241213	185300	920246050	18920	18920	18920	18920	0
48	20241213	185200	920246050	18920	18920	18920	18920	0
49	20241213	185100	920246050	18920	18920	18920	18920	0
50	20241213	185000	920246050	18920	18920	18920	18920	0
51	20241213	184900	920246050	18920	18920	18920	18920	0
52	20241213	184800	920246050	18920	18920	18920	18920	0
53	20241213	184700	920246050	18920	18920	18920	18920	0
54	20241213	184600	920246050	18920	18920	18920	18920	0
55	20241213	184500	920246050	18920	18920	18920	18920	0
56	20241213	184400	920246050	18920	18920	18920	18920	0
57	20241213	184300	920246050	18920	18920	18920	18920	0
58	20241213	184200	920246050	18920	18920	18920	18920	0
59	20241213	184100	920246050	18920	18920	18920	18920	0
60	20241213	184000	920246050	18920	18920	18920	18920	0
61	20241213	183900	920246050	18920	18920	18920	18920	0
62	20241213	183800	920246050	18920	18920	18920	18920	856
63	20241213	183700	920246050	18920	18920	18920	18920	0
64	20241213	183600	920246050	18920	18920	18920	18920	0
65	20241213	183500	920246050	18920	18920	18920	18920	0
66	20241213	183400	920246050	18920	18920	18920	18920	0
67	20241213	183300	920246050	18920	18920	18920	18920	0
68	20241213	183200	920246050	18920	18920	18920	18920	0
69	20241213	183100	920246050	18920	18920	18920	18920	0
70	20241213	183000	920246050	18920	18920	18920	18920	0
71	20241213	182900	920246050	18920	18920	18920	18920	0
72	20241213	182800	920246050	18920	18920	18920	18920	0
73	20241213	182700	920246050	18920	18920	18920	18920	0
74	20241213	182600	920246050	18920	18920	18920	18920	0
75	20241213	182500	920246050	18920	18920	18920	18920	0
76	20241213	182400	920246050	18920	18920	18920	18920	0
77	20241213	182300	920246050	18920	18920	18920	18920	0
78	20241213	182200	920246050	18920	18920	18920	18920	0
79	20241213	182100	920246050	18920	18920	18920	18920	0
80	20241213	182000	920246050	18920	18920	18920	18920	0
81	20241213	181900	920246050	18920	18920	18920	18920	0
82	20241213	181800	920246050	18920	18920	18920	18920	0
83	20241213	181700	920246050	18920	18920	18920	18920	0
84	20241213	181600	920246050	18920	18920	18920	18920	0
85	20241213	181500	920246050	18920	18920	18920	18920	0
86	20241213	181400	920246050	18920	18920	18920	18920	0
87	20241213	181300	920246050	18920	18920	18920	18920	0
88	20241213	181200	920246050	18920	18920	18920	18920	0
89	20241213	181100	920246050	18920	18920	18920	18920	0
90	20241213	181000	920246050	18920	18920	18920	18920	0
91	20241213	180900	920246050	18920	18920	18920	18920	0
92	20241213	180800	920246050	18920	18920	18920	18920	856
93	20241213	180700	920246050	18920	18920	18920	18920	0
94	20241213	180600	920246050	18920	18920	18920	18920	0
95	20241213	180500	920246050	18920	18920	18920	18920	0
96	20241213	180400	920246050	18920	18920	18920	18920	0
97	20241213	180300	920246050	18920	18920	18920	18920	0
98	20241213	180200	920246050	18920	18920	18920	18920	0
99	20241213	180100	920246050	18920	18920	18920	18920	0
100	20241213	180000	920246050	18920	18920	18920	18920	0
101	20241213	175900	920246050	18920	18920	18920	18920	0
102	20241213	175800	920246050	18920	18920	18920	18920	0
103	20241213	175700	920246050	18920	18920	18920	18920	0
104	20241213	175600	920246050	18920	18920	18920	18920	0
105	20241213	175500	920246050	18920	18920	18920	18920	0
106	20241213	175400	920246050	18920	18920	18920	18920	0
107	20241213	175300	920246050	18920	18920	18920	18920	0
108	20241213	175200	920246050	18920	18920	18920	18920	0
109	20241213	175100	920246050	18920	18920	18920	18920	0
110	20241213	175000	920246050	18920	18920	18920	18920	0
111	20241213	174900	920246050	18920	18920	18920	18920	0
112	20241213	174800	920246050	18920	18920	18920	18920	0
113	20241213	174700	920246050	18920	18920	18920	18920	0
114	20241213	174600	920246050	18920	18920	18920	18920	0
115	20241213	174500	920246050	18920	18920	18920	18920	0
116	20241213	174400	920246050	18920	18920	18920	18920	0
117	20241213	174300	920246050	18920	18920	18920	18920	0
118	20241213	174200	920246050	18920	18920	18920	18920	0
119	20241213	174100	920246050	18920	18920	18920	18920	0
120	20241213	174000	920246050	18920	18920	18920	18920	0
121	20241213	173900	920246050	18920	18920	18920	18920	0
122	20241213	173800	920246050	18920	18920	18920	18920	856
123	20241213	173700	920246050	18920	18920	18920	18920	0
124	20241213	173600	920246050	18920	18920	18920	18920	0
125	20241213	173500	920246050	18920	18920	18920	18920	0
126	20241213	173400	920246050	18920	18920	18920	18920	0
127	20241213	173300	920246050	18920	18920	18920	18920	0
128	20241213	173200	920246050	18920	18920	18920	18920	0
129	20241213	173100	920246050	18920	18920	18920	18920	0
130	20241213	173000	920246050	18920	18920	18920	18920	0
131	20241213	172900	920246050	18920	18920	18920	18920	0
132	20241213	172800	920246050	18920	18920	18920	18920	0
133	20241213	172700	920246050	18920	18920	18920	18920	0
134	20241213	172600	920246050	18920	18920	18920	18920	0
135	20241213	172500	920246050	18920	18920	18920	18920	0
136	20241213	172400	920246050	18920	18920	18920	18920	0
137	20241213	172300	920246050	18920	18920	18920	18920	0
138	20241213	172200	920246050	18920	18920	18920	18920	0
139	20241213	172100	920246050	18920	18920	18920	18920	0
140	20241213	172000	920246050	18920	18920	18920	18920	0
141	20241213	171900	920246050	18920	18920	18920	18920	0
142	20241213	171800	920246050	18920	18920	18920	18920	0
143	20241213	171700	920246050	18920	18920	18920	18920	0
144	20241213	171600	920246050	18920	18920	18920	18920	0
145	20241213	171500	920246050	18920	18920	18920	18920	0
146	20241213	171400	920246050	18920	18920	18920	18920	0
147	20241213	171300	920246050	18920	18920	18920	18920	0
148	20241213	171200	920246050	18920	18920	18920	18920	0
149	20241213	171100	920246050	18920	18920	18920	18920	0
150	20241213	171000	920246050	18920	18920	18920	18920	0
151	20241213	170900	920246050	18920	18920	18920	18920	0
152	20241213	170800	920246050	18920	18920	18920	18920	856
153	20241213	170700	920246050	18920	18920	18920	18920	0
154	20241213	170600	920246050	18920	18920	18920	18920	0
155	20241213	170500	920246050	18920	18920	18920	18920	0
156	20241213	170400	920246050	18920	18920	18920	18920	0
157	20241213	170300	920246050	18920	18920	18920	18920	0
158	20241213	170200	920246050	18920	18920	18920	18920	0
159	20241213	170100	920246050	18920	18920	18920	18920	0
160	20241213	170000	920246050	18920	18920	18920	18920	0
161	20241213	165900	920246050	18920	18920	18920	18920	0
162	20241213	165800	920246050	18920	18920	18920	18920	0
163	20241213	165700	920246050	18920	18920	18920	18920	0
164	20241213	165600	920246050	18920	18920	18920	18920	0
165	20241213	165500	920246050	18920	18920	18920	18920	0
166	20241213	165400	920246050	18920	18920	18920	18920	0
167	20241213	165300	920246050	18920	18920	18920	18920	0
168	20241213	165200	920246050	18920	18920	18920	18920	0
169	20241213	165100	920246050	18920	18920	18920	18920	0
170	20241213	165000	920246050	18920	18920	18920	18920	0
171	20241213	164900	920246050	18920	18920	18920	18920	0
172	20241213	164800	920246050	18920	18920	18920	18920	0
173	20241213	164700	920246050	18920	18920	18920	18920	0
174	20241213	164600	920246050	18920	18920	18920	18920	0
175	20241213	164500	920246050	18920	18920	18920	18920	0
176	20241213	164400	920246050	18920	18920	18920	18920	0
177	20241213	164300	920246050	18920	18920	18920	18920	0
178	20241213	164200	920246050	18920	18920	18920	18920	0
179	20241213	164100	920246050	18920	18920	18920	18920	0
180	20241213	164000	920246050	18920	18920	18920	18920	0
181	20241213	163900	920246050	18920	18920	18920	18920	0
182	20241213	163800	920246050	18920	18920	18920	18920	856
183	20241213	163700	920246050	18920	18920	18920	18920	0
184	20241213	163600	920246050	18920	18920	18920	18920	0
185	20241213	163500	920246050	18920	18920	18920	18920	0
186	20241213	163400	920246050	18920	18920	18920	18920	0
187	20241213	163300	920246050	18920	18920	18920	18920	0
188	20241213	163200	920246050	18920	18920	18920	18920	0
189	20241213	163100	920246050	18920	18920	18920	18920	0
190	20241213	163000	920246050	18920	18920	18920	18920	0
191	20241213	162900	920246050	18920	18920	18920	18920	0
192	20241213	162800	920246050	18920	18920	18920	18920	0
193	20241213	162700	920246050	18920	18920	18920	18920	0
194	20241213	162600	920246050	18920	18920	18920	18920	0
195	20241213	162500	920246050	18920	18920	18920	18920	0
196	20241213	162400	920246050	18920	18920	18920	18920	0
197	20241213	162300	920246050	18920	18920	18920	18920	0
198	20241213	162200	920246050	18920	18920	18920	18920	0
199	20241213	162100	920246050	18920	18920	18920	18920	0
200	20241213	162000	920246050	18920	18920	18920	18920	0
201	20241213	161900	920246050	18920	18920	18920	18920	0
202	20241213	161800	920246050	18920	18920	18920	18920	0
203	20241213	161700	920246050	18920	18920	18920	18920	0
204	20241213	161600	920246050	18920	18920	18920	18920	0
205	20241213	161500	920246050	18920	18920	18920	18920	0
206	20241213	161400	920246050	18920	18920	18920	18920	0
207	20241213	161300	920246050	18920	18920	18920	18920	0
208	20241213	161200	920246050	18920	18920	18920	18920	0
209	20241213	161100	920246050	18920	18920	18920	18920	0
210	20241213	161000	920246050	18920	18920	18920	18920	0
211	20241213	160900	920246050	18920	18920	18920	18920	0
212	20241213	160800	920246050	18920	18920	18920	18920	856
213	20241213	160700	920246050	18920	18920	18920	18920	0
214	20241213	160600	920246050	18920	18920	18920	18920	0
215	20241213	160500	920246050	18920	18920	18920	18920	0
216	20241213	160400	920246050	18920	18920	18920	18920	0
217	20241213	160300	920246050	18920	18920	18920	18920	0
218	20241213	160200	920246050	18920	18920	18920	18920	0
219	20241213	160100	920246050	18920	18920	18920	18920	0
220	20241213	160000	920246050	18920	18920	18920	18920	0
221	20241213	155900	920246050	18920	18920	18920	18920	0
222	20241213	155800	920246050	18920	18920	18920	18920	0
223	20241213	155700	920246050	18920	18920	18920	18920	0
224	20241213	155600	920246050	18920	18920	18920	18920	0
225	20241213	155500	920246050	18920	18920	18920	18920	0
226	20241213	155400	920246050	18920	18920	18920	18920	0
227	20241213	155300	920246050	18920	18920	18920	18920	0
228	20241213	155200	920246050	18920	18920	18920	18920	0
229	20241213	155100	920246050	18920	18920	18920	18920	0
230	20241213	155000	920246050	18920	18920	18920	18920	0
231	20241213	154900	920246050	18920	18920	18920	18920	0
232	20241213	154800	920246050	18920	18920	18920	18920	0
233	20241213	154700	920246050	18920	18920	18920	18920	0
234	20241213	154600	920246050	18920	18920	18920	18920	0
235	20241213	154500	920246050	18920	18920	18920	18920	0
236	20241213	154400	920246050	18920	18920	18920	18920	0
237	20241213	154300	920246050	18920	18920	18920	18920	0
238	20241213	154200	920246050	18920	18920	18920	18920	0
239	20241213	154100	920246050	18920	18920	18920	18920	0
240	20241213	154000	920246050	18920	18920	18920	18920	0
241	20241213	153900	920246050	18920	18920	18920	18920	0
242	20241213	153800	920246050	18920	18920	18920	18920	856
243	20241213	153700	920246050	18920	18920	18920	18920	0
244	20241213	153600	920246050	18920	18920	18920	18920	0
245	20241213	153500	920246050	18920	18920	18920	18920	0
246	20241213	153400	920246050	18920	18920	18920	18920	0
247	20241213	153300	920246050	18920	18920	18920	18920	0
248	20241213	153200	920246050	18920	18920	18920	18920	0
249	20241213	153100	920246050	18920	18920	18920	18920	0
250	20241213	153000	920246050	18920	18920	18920	18920	856
251	20241213	152900	904050530	18900	18900	18900	18900	0
252	20241213	152800	904050530	18900	18900	18900	18900	0
253	20241213	152700	904050530	18900	18900	18900	18900	0
254	20241213	152600	904050530	18900	18900	18900	18900	0
255	20241213	152500	904050530	18900	18900	18900	18900	0
256	20241213	152400	904050530	18900	18900	18900	18900	0
257	20241213	152300	904050530	18900	18900	18900	18900	0
258	20241213	152200	904050530	18900	18900	18900	18900	0
259	20241213	152100	904050530	18900	18900	18900	18900	0
260	20241213	152000	904050530	18900	18900	18900	18900	0
261	20241213	151900	904050530	18900	18880	18900	18880	127
262	20241213	151800	901651890	18880	18880	18880	18870	85
263	20241213	151700	900047790	18880	18890	18900	18880	666
264	20241213	151600	887468270	18890	18900	18900	18890	794
265	20241213	151500	872464010	18900	18930	18930	18890	1786
266	20241213	151400	838705150	18890	18940	18940	18890	2635
267	20241213	151300	788885500	18930	18930	18940	18930	122
268	20241213	151200	786575990	18940	18930	18950	18930	65
269	20241213	151100	785344800	18930	18940	18940	18930	33
270	20241213	151000	784719840	18930	18940	18940	18930	130
271	20241213	150900	782258350	18940	18940	18940	18940	86
272	20241213	150800	780629510	18950	18950	18950	18940	34
273	20241213	150700	779985490	18950	18940	18950	18940	74
274	20241213	150600	778583460	18950	18940	18950	18940	53
275	20241213	150500	777579480	18930	18930	18930	18930	127
276	20241213	150400	775175370	18940	18940	18940	18940	0
277	20241213	150300	775175370	18940	18940	18940	18930	71
278	20241213	150200	773830720	18940	18930	18940	18930	55
279	20241213	150100	772789370	18930	18940	18950	18930	97
280	20241213	150000	770952330	18940	18930	18940	18930	34
281	20241213	145900	770308380	18950	18930	18950	18930	75
282	20241213	145800	768887760	18930	18940	18940	18930	97
283	20241213	145700	767051250	18940	18940	18940	18940	64
284	20241213	145600	765839090	18930	18930	18930	18930	92
285	20241213	145500	764097530	18940	18940	18940	18940	15
286	20241213	145400	763813430	18950	18940	18950	18930	651
287	20241213	145300	751483880	18940	18940	18940	18940	35
288	20241213	145200	750820980	18940	18940	18950	18940	270
289	20241213	145100	745706320	18940	18950	18950	18940	31
290	20241213	145000	745118930	18950	18940	18950	18940	42
291	20241213	144900	744323230	18940	18960	18960	18940	52
292	20241213	144800	743337810	18960	18960	18960	18960	33
293	20241213	144700	742712130	18950	18950	18950	18940	150
294	20241213	144600	739869720	18940	18930	18940	18930	97
295	20241213	144500	738033040	18920	18920	18920	18920	115
296	20241213	144400	735857240	18930	18920	18930	18920	64
297	20241213	144300	734646100	18910	18920	18920	18910	52
298	20241213	144200	733662460	18920	18920	18920	18910	97
299	20241213	144100	731827450	18920	18920	18920	18920	143
300	20241213	144000	729121890	18920	18920	18920	18920	94
301	20241213	143900	727343410	18920	18920	18920	18920	72
302	20241213	143800	725981170	18920	18920	18920	18920	65
303	20241213	143700	724751370	18920	18930	18930	18920	195
304	20241213	143600	721061620	18920	18920	18920	18920	53
305	20241213	143500	720058860	18920	18920	18920	18920	34
306	20241213	143400	719415580	18930	18920	18930	18920	39
307	20241213	143300	718677640	18920	18920	18930	18920	63
308	20241213	143200	717485630	18930	18930	18940	18930	56
309	20241213	143100	716425540	18920	18920	18920	18920	90
310	20241213	143000	714722740	18920	18920	18920	18920	94
311	20241213	142900	712944260	18920	18940	18940	18920	133
312	20241213	142800	710427080	18930	18930	18930	18930	1
313	20241213	142700	710408150	18930	18940	18940	18930	66
314	20241213	142600	709158690	18930	18910	18930	18910	116
315	20241213	142500	706964390	18910	18910	18910	18910	91
316	20241213	142400	705243580	18910	18910	18910	18910	44
317	20241213	142300	704411540	18910	18910	18910	18910	64
318	20241213	142200	703201300	18910	18910	18910	18900	119
319	20241213	142100	700951050	18910	18910	18910	18900	72
320	20241213	142000	699590230	18900	18900	18910	18900	58
321	20241213	141900	698494010	18900	18910	18910	18900	39
322	20241213	141800	697756850	18910	18910	18910	18910	100
323	20241213	141700	695865850	18900	18900	18900	18900	60
324	20241213	141600	694731850	18900	18900	18900	18900	60
325	20241213	141500	693597850	18900	18900	18900	18900	96
326	20241213	141400	691783450	18900	18900	18900	18900	20
327	20241213	141300	691405450	18900	18900	18900	18900	101
328	20241213	141200	689496550	18900	18900	18910	18900	91
329	20241213	141100	687776380	18900	18900	18900	18900	10
330	20241213	141000	687587380	18900	18910	18910	18900	53
331	20241213	140900	686585410	18900	18910	18910	18900	105
332	20241213	140800	684600730	18910	18900	18910	18900	99
333	20241213	140700	682729450	18900	18910	18910	18900	83
334	20241213	140600	681160250	18900	18900	18900	18900	3
335	20241213	140500	681103550	18900	18900	18900	18900	106
336	20241213	140400	679100150	18900	18910	18910	18900	61
337	20241213	140300	677947240	18900	18900	18900	18900	26
338	20241213	140200	677455840	18900	18900	18910	18900	122
339	20241213	140100	675149440	18900	18910	18910	18900	108
340	20241213	140000	673107210	18910	18910	18910	18910	0
341	20241213	135900	673107210	18910	18920	18920	18910	26
342	20241213	135800	672615540	18910	18910	18910	18910	94
343	20241213	135700	670838000	18910	18910	18910	18910	102
344	20241213	135600	668909180	18910	18920	18920	18910	9
345	20241213	135500	668738950	18910	18910	18910	18910	30
346	20241213	135400	668171650	18920	18920	18920	18910	826
347	20241213	135300	652545320	18920	18940	18940	18920	64
348	20241213	135200	651334300	18940	18950	18950	18940	6
349	20241213	135100	651220640	18950	18950	18960	18950	84
350	20241213	135000	649628330	18950	18930	18950	18920	163
351	20241213	134900	646542010	18930	18930	18930	18930	60
352	20241213	134800	645406210	18930	18940	18940	18930	73
353	20241213	134700	644023910	18940	18940	18940	18940	7
354	20241213	134600	643891330	18930	18930	18940	18920	131
355	20241213	134500	641411170	18930	18930	18930	18930	74
356	20241213	134400	640010350	18920	18920	18920	18920	47
357	20241213	134300	639121110	18920	18930	18940	18920	176
358	20241213	134200	635788710	18920	18920	18940	18910	387
359	20241213	134100	628464070	18910	18970	18970	18910	2531
360	20241213	134000	580539320	18960	18950	18970	18950	98
361	20241213	133900	578680920	18950	18960	18960	18950	34
362	20241213	133800	578036330	18960	18970	18970	18960	65
363	20241213	133700	576803520	18960	18960	18960	18960	112
364	20241213	133600	574680000	18960	18970	18970	18960	40
365	20241213	133500	573921270	18970	18970	18980	18970	68
366	20241213	133400	572630910	18970	18970	18970	18970	29
367	20241213	133300	572080780	18980	18980	18980	18980	40
368	20241213	133200	571321580	18980	18980	18980	18980	73
369	20241213	133100	569936040	18970	18980	18990	18970	586
370	20241213	133000	558813520	18970	18970	18980	18970	55
371	20241213	132900	557769740	18980	18980	18990	18980	152
372	20241213	132800	554884470	18980	19000	19000	18980	35
373	20241213	132700	554219870	18990	19000	19000	18990	15
374	20241213	132600	553934900	19000	18990	19000	18990	110
375	20241213	132500	551845570	18990	18980	18990	18980	152
376	20241213	132400	548959420	18990	18980	18990	18980	35
377	20241213	132300	548295020	18980	18980	18980	18980	23
378	20241213	132200	547858480	18970	18990	18990	18970	308
379	20241213	132100	542013140	18980	18990	18990	18980	109
380	20241213	132000	539943840	18980	18980	18980	18980	25
381	20241213	131900	539469340	18980	18950	18980	18950	97
382	20241213	131800	537629060	18950	18960	18960	18950	153
383	20241213	131700	534728560	18960	18970	18970	18960	69
384	20241213	131600	533419710	18960	18960	18960	18960	0
385	20241213	131500	533419710	18960	18960	18970	18960	55
386	20241213	131400	532376710	18960	18970	18970	18960	56
387	20241213	131300	531314450	18960	18970	18970	18960	102
388	20241213	131200	529380100	18960	18960	18960	18960	0
389	20241213	131100	529380100	18960	18990	18990	18960	90
390	20241213	131000	527671590	18980	18980	18980	18980	125
391	20241213	130900	525299090	18980	18980	18980	18980	64
392	20241213	130800	524084370	18980	18990	18990	18980	58
393	20241213	130700	522983210	18990	18980	18990	18980	99
394	20241213	130600	521103650	18990	18990	18990	18990	19
395	20241213	130500	520742840	18980	18990	18990	18980	87
396	20241213	130400	519091030	18980	18990	19000	18980	81
397	20241213	130300	517553050	18980	18980	18980	18980	67
398	20241213	130200	516281390	18980	18960	18980	18960	34
399	20241213	130100	515636690	18950	18970	18970	18950	76
400	20241213	130000	514195210	18970	18970	18980	18970	76
401	20241213	125900	512753100	18970	18980	18980	18970	24
402	20241213	125800	512297610	18980	18980	18980	18970	32
403	20241213	125700	511690490	18980	18990	18990	18950	138
404	20241213	125600	509072150	18990	18960	19050	18950	261
405	20241213	125500	504110300	18970	18970	19050	18950	520
406	20241213	125400	494225810	18940	18950	18960	18940	185
407	20241213	125300	490719730	18940	18960	18960	18940	115
408	20241213	125200	488540470	18950	18970	18970	18950	21
409	20241213	125100	488142180	18970	18970	18970	18970	24
410	20241213	125000	487686900	18970	18950	18970	18950	55
411	20241213	124900	486644210	18950	18990	18990	18940	131
412	20241213	124800	484161680	18990	18990	19000	18990	23
413	20241213	124700	483724890	18980	18960	18980	18960	86
414	20241213	124600	482093630	18940	18940	18950	18940	80
415	20241213	124500	480578030	18940	18950	18950	18940	78
416	20241213	124400	479099990	18940	18940	18940	18940	0
417	20241213	124300	479099990	18940	18970	18970	18940	393
418	20241213	124200	471647010	18950	18970	18970	18950	107
419	20241213	124100	469617950	18970	18950	18970	18940	127
420	20241213	124000	467211080	18950	18950	18950	18950	0
421	20241213	123900	467211080	18950	18950	18950	18950	34
422	20241213	123800	466566780	18950	18950	18950	18940	57
423	20241213	123700	465486700	18940	18940	18960	18940	72
424	20241213	123600	464122680	18940	18940	18960	18930	56
425	20241213	123500	463061530	18940	18950	18950	18940	64
426	20241213	123400	461849340	18960	18970	18970	18960	63
427	20241213	123300	460654660	18960	18980	18980	18960	76
428	20241213	123200	459213050	18990	18990	19000	18980	76
429	20241213	123100	457769840	18980	18980	18980	18980	24
430	20241213	123000	457314320	18990	18990	18990	18990	49
431	20241213	122900	456383810	18970	18980	18980	18960	99
432	20241213	122800	454505030	19000	18950	19000	18950	90
433	20241213	122700	452796130	18950	18950	18970	18950	122
434	20241213	122600	450483260	18940	18940	18940	18940	32
435	20241213	122500	449877180	18920	18930	18940	18920	132
436	20241213	122400	447377980	18930	18930	18930	18930	74
437	20241213	122300	445977160	18940	18940	18940	18940	41
438	20241213	122200	445200620	18930	18930	18930	18930	20
439	20241213	122100	444822020	18930	18950	18950	18930	76
440	20241213	122000	443382480	18950	18960	18960	18950	56
441	20241213	121900	442321230	18960	18950	18960	18940	50
442	20241213	121800	441373750	18940	18940	18940	18940	0
443	20241213	121700	441373750	18940	18940	18960	18930	198
444	20241213	121600	437623260	18940	18940	18940	18940	25
445	20241213	121500	437149760	18930	18940	18940	18930	25
446	20241213	121400	436676310	18940	18920	18950	18920	148
447	20241213	121300	433872660	18920	18930	18950	18910	371
448	20241213	121200	426851630	18930	18930	18930	18930	15
449	20241213	121100	426567680	18930	18930	18930	18930	27
450	20241213	121000	426056570	18930	18950	18950	18930	53
451	20241213	120900	425052380	18940	18950	18960	18940	172
452	20241213	120800	421792780	18960	18950	18960	18950	21
453	20241213	120700	421394820	18950	18950	18950	18950	30
454	20241213	120600	420826320	18960	18960	18960	18960	27
455	20241213	120500	420314400	18960	18960	18970	18960	102
456	20241213	120400	418380180	18970	18960	18970	18960	89
457	20241213	120300	416692090	18960	18960	18960	18960	54
458	20241213	120200	415668250	18960	18960	18960	18960	37
459	20241213	120100	414966730	18970	18970	18970	18970	57
460	20241213	120000	413885440	19000	19000	19000	19000	1
461	20241213	115900	413866440	18970	19000	19000	18970	322
462	20241213	115800	407749940	19000	19000	19000	19000	24
463	20241213	115700	407293940	19000	18980	19000	18970	98
464	20241213	115600	405433620	18970	18980	18980	18970	94
465	20241213	115500	403649590	19000	19000	19000	19000	37
466	20241213	115400	402946590	19000	19000	19000	19000	0
467	20241213	115300	402946590	19000	19000	19000	18970	108
468	20241213	115200	400896220	18980	19010	19010	18980	45
469	20241213	115100	400041790	19000	18990	19000	18990	94
470	20241213	115000	398256130	19000	19000	19000	19000	0
471	20241213	114900	398256130	19000	19000	19000	18980	69
472	20241213	114800	396946010	18990	18980	18990	18970	111
473	20241213	114700	394839230	18980	18980	18980	18970	74
474	20241213	114600	393434740	18970	18970	18970	18970	1
475	20241213	114500	393415770	18960	18980	18980	18960	249
476	20241213	114400	388692310	18990	18990	18990	18990	74
477	20241213	114300	387287050	18990	18990	18990	18990	26
478	20241213	114200	386793310	19000	19000	19000	19000	0
479	20241213	114100	386793310	19000	18980	19000	18980	169
480	20241213	114000	383585280	18980	18970	18980	18970	58
481	20241213	113900	382484780	18970	18970	18970	18970	5
482	20241213	113800	382389930	18970	18970	18970	18970	50
483	20241213	113700	381441430	18970	19000	19000	18970	81
484	20241213	113600	379903830	19000	18980	19000	18970	82
485	20241213	113500	378346810	18980	18990	18990	18980	78
486	20241213	113400	376865870	18980	18990	18990	18980	4
487	20241213	113300	376789940	18980	18980	18980	18980	109
488	20241213	113200	374721120	18990	18990	19000	18980	38
489	20241213	113100	373999460	18990	18990	18990	18990	59
490	20241213	113000	372879050	18990	18970	18990	18970	125
491	20241213	112900	370506970	18970	18970	18990	18970	110
492	20241213	112800	368419340	18970	18970	18970	18970	35
493	20241213	112700	367755390	18980	18980	18980	18980	0
494	20241213	112600	367755390	18980	18980	18990	18980	160
495	20241213	112500	364718190	18980	18970	18980	18940	96
496	20241213	112400	362898250	18960	18950	18960	18950	42
497	20241213	112300	362102300	18920	18940	18960	18910	148
498	20241213	112200	359299300	18940	18970	18970	18940	664
499	20241213	112100	346713400	18970	18970	18970	18970	82
500	20241213	112000	345157860	18980	18980	18980	18980	17
501	20241213	111900	344835200	18980	18980	18980	18980	101
502	20241213	111800	342918220	18980	18980	18980	18980	20
503	20241213	111700	342538620	18980	19000	19000	18980	43
504	20241213	111600	341722460	18990	18990	18990	18990	63
505	20241213	111500	340526090	18990	18990	18990	18990	69
506	20241213	111400	339215780	18990	19000	19000	18990	308
507	20241213	111300	333364340	19000	19020	19020	19000	37
508	20241213	111200	332660720	19020	19010	19040	19010	173
509	20241213	111100	329369360	19010	19010	19020	19010	463
510	20241213	111000	320563800	19000	19000	19000	19000	0
511	20241213	110900	320563800	19000	19010	19030	19000	120
512	20241213	110800	318282620	19010	18980	19010	18980	217
513	20241213	110700	314160170	18980	18980	18980	18980	8
514	20241213	110600	314008330	18980	18980	18980	18980	20
515	20241213	110500	313628730	18980	18980	18990	18980	123
516	20241213	110400	311293830	18980	18980	18990	18980	60
517	20241213	110300	310154880	18980	18980	18980	18980	28
518	20241213	110200	309623440	18980	18990	18990	18980	24
519	20241213	110100	309167790	18990	19010	19010	18980	632
520	20241213	110000	297162770	19000	19000	19000	19000	31
521	20241213	105900	296573770	19000	19010	19010	19000	28
522	20241213	105800	296041570	19020	19000	19020	19000	89
523	20241213	105700	294350290	19000	19000	19000	19000	127
524	20241213	105600	291937290	19010	18990	19010	18990	33
525	20241213	105500	291310480	19000	19000	19000	19000	40
526	20241213	105400	290550480	18990	18970	19000	18970	135
527	20241213	105300	287986670	18970	18950	18970	18910	244
528	20241213	105200	283361320	18950	18960	18960	18950	24
529	20241213	105100	282906480	18950	18970	18970	18950	57
530	20241213	105000	281825440	18980	18980	18980	18970	78
531	20241213	104900	280345410	18970	18970	18970	18970	96
532	20241213	104800	278524290	18970	18970	18970	18970	30
533	20241213	104700	277955190	18970	18980	18980	18970	120
534	20241213	104600	275677750	18980	18980	18980	18980	37
535	20241213	104500	274975490	18980	18980	18980	18980	42
536	20241213	104400	274178330	18980	18980	18980	18980	38
537	20241213	104300	273457090	18990	18980	18990	18980	91
538	20241213	104200	271729810	18980	18980	18980	18980	35
539	20241213	104100	271065510	18980	18980	18980	18980	92
540	20241213	104000	269319350	18980	18980	18980	18980	118
541	20241213	103900	267079710	18980	18980	18980	18980	185
542	20241213	103800	263568410	18980	18980	18980	18980	38
543	20241213	103700	262847170	18980	19000	19000	18980	838
544	20241213	103600	246928400	19000	19000	19000	19000	111
545	20241213	103500	244819400	19000	19000	19000	19000	39
546	20241213	103400	244078400	19000	19010	19010	19000	120
547	20241213	103300	241797300	19000	19010	19010	19000	68
548	20241213	103200	240505290	19020	19040	19040	19020	110
549	20241213	103100	238411270	19030	19030	19040	19030	64
550	20241213	103000	237192820	19070	19070	19070	19070	0
551	20241213	102900	237192820	19070	19060	19070	19040	158
552	20241213	102800	234183460	19050	19030	19070	19030	146
553	20241213	102700	231400950	19030	19030	19030	19030	24
554	20241213	102600	230944230	19020	19010	19040	19000	118
555	20241213	102500	228700360	19010	19010	19010	19000	142
556	20241213	102400	226001440	19010	19000	19010	19000	51
557	20241213	102300	225032210	19000	18970	19000	18970	76
558	20241213	102200	223589460	18970	19000	19000	18970	71
559	20241213	102100	222241730	19000	19000	19010	18970	91
560	20241213	102000	220514090	18990	18980	18990	18970	68
561	20241213	101900	219223370	18970	18930	18970	18920	71
562	20241213	101800	217878820	18930	18930	18930	18920	105
563	20241213	101700	215891250	18930	18930	18930	18930	97
564	20241213	101600	214055040	18930	18940	18940	18930	30
565	20241213	101500	213486890	18930	18930	18930	18930	85
566	20241213	101400	211877840	18930	18930	18940	18930	72
567	20241213	101300	210514740	18930	18950	18950	18930	78
568	20241213	101200	209037800	18960	18960	18960	18960	11
569	20241213	101100	208829240	18930	18970	18970	18930	899
570	20241213	101000	191782070	18970	18970	18970	18970	33
571	20241213	100900	191156060	18970	18980	18980	18970	68
572	20241213	100800	189865830	18980	18980	18980	18980	21
573	20241213	100700	189467250	18980	18990	19000	18980	163
574	20241213	100600	186372060	18990	18990	19000	18990	121
575	20241213	100500	184073250	18990	19000	19000	18990	58
576	20241213	100400	182971770	19000	19010	19020	19000	108
577	20241213	100300	180918950	19000	18990	19000	18990	42
578	20241213	100200	180121250	18990	18990	18990	18990	45
579	20241213	100100	179266700	18980	18980	18980	18980	60
580	20241213	100000	178127900	19000	18980	19000	18980	122
581	20241213	095900	175811030	19000	19000	19000	18980	294
582	20241213	095800	170225930	19000	19000	19010	19000	47
583	20241213	095700	169332690	18990	18980	19000	18970	122
584	20241213	095600	167016800	18990	19010	19020	18980	193
585	20241213	095500	163349880	19000	18960	19000	18960	71
586	20241213	095400	162001980	18950	18930	18950	18930	110
587	20241213	095300	159918090	18940	18930	18940	18930	155
588	20241213	095200	156983570	18930	18940	18950	18930	142
589	20241213	095100	154294160	18930	18930	18930	18930	22
590	20241213	095000	153877700	18930	18930	18930	18930	43
591	20241213	094900	153063710	18930	18930	18960	18930	189
592	20241213	094800	149483620	18930	18940	18950	18930	24
593	20241213	094700	149029010	18930	18940	18940	18930	33
594	20241213	094600	148404300	18940	18920	18950	18910	176
595	20241213	094500	145072990	18920	18910	18950	18900	78
596	20241213	094400	143596500	18990	18920	18990	18900	645
597	20241213	094300	131368550	18910	18910	18910	18900	44
598	20241213	094200	130536850	18910	18920	18920	18900	136
599	20241213	094100	127965140	18910	18930	18970	18900	913
600	20241213	094000	110680470	18930	18870	18930	18860	81
601	20241213	093900	109151630	18850	18860	18870	18850	74
602	20241213	093800	107756060	18860	18870	18870	18850	32
603	20241213	093700	107152550	18870	18830	18870	18830	72
604	20241213	093600	105795970	18840	18830	18840	18820	107
605	20241213	093500	103781150	18830	18890	18890	18830	816
606	20241213	093400	88396760	18930	18860	18930	18860	63
607	20241213	093300	87206370	18850	18870	18870	18850	109
608	20241213	093200	85150840	18870	18860	18870	18860	49
609	20241213	093100	84226460	18850	18860	18860	18850	116
610	20241213	093000	82039580	18860	18890	18890	18840	454
611	20241213	092900	73474300	18890	18850	18890	18810	817
612	20241213	092800	58078580	18860	18850	18860	18840	148
613	20241213	092700	55289000	18860	18840	18860	18840	29
614	20241213	092600	54742550	18830	18830	18830	18820	45
615	20241213	092500	53895450	18830	18810	18830	18810	137
616	20241213	092400	51317350	18820	18830	18890	18810	93
617	20241213	092300	49566320	18830	18820	18830	18820	7
618	20241213	092200	49434550	18820	18820	18820	18810	129
619	20241213	092100	47007240	18820	18910	18910	18800	750
620	20241213	092000	32861730	18920	19000	19000	18920	211
621	20241213	091900	28863350	19010	19030	19030	19000	259
622	20241213	091800	23935290	19030	19100	19100	19020	686
623	20241213	091700	10849750	19090	19050	19090	19050	131
624	20241213	091600	8351230	19050	19050	19050	19050	3
625	20241213	091500	8294080	19060	19060	19060	19060	0
626	20241213	091400	8294080	19060	19060	19060	19060	0
627	20241213	091300	8294080	19060	19000	19060	19000	174
628	20241213	091200	4984150	19040	19040	19040	19040	33
629	20241213	091100	4355830	19050	19050	19050	19050	29
630	20241213	091000	3803380	18970	18960	18970	18960	6
631	20241213	090900	3689610	19060	18930	19070	18930	11
632	20241213	090800	3480520	18930	18930	18930	18930	0
633	20241213	090700	3480520	18930	18930	18930	18930	0
634	20241213	090600	3480520	18930	18930	18930	18930	8
635	20241213	090500	3329080	19060	19060	19060	19060	5
636	20241213	090400	3233780	19080	19080	19080	19080	0
637	20241213	090300	3233780	19080	19080	19080	19080	0
638	20241213	090200	3233780	19080	19080	19080	19080	1
639	20241213	090100	3214700	18910	18910	18910	18910	0
640	20241213	090000	3214700	18910	18910	18910	18910	170