KissMeData/111380/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201600	403297190	18600	18600	18600	18600	503
3	20241220	201500	403297190	18600	18600	18600	18600	0
4	20241220	201400	403297190	18600	18600	18600	18600	0
5	20241220	201300	403297190	18600	18600	18600	18600	0
6	20241220	201200	403297190	18600	18600	18600	18600	0
7	20241220	201100	403297190	18600	18600	18600	18600	0
8	20241220	201000	403297190	18600	18600	18600	18600	0
9	20241220	200900	403297190	18600	18600	18600	18600	0
10	20241220	200800	403297190	18600	18600	18600	18600	0
11	20241220	200700	403297190	18600	18600	18600	18600	0
12	20241220	200600	403297190	18600	18600	18600	18600	0
13	20241220	200500	403297190	18600	18600	18600	18600	0
14	20241220	200400	403297190	18600	18600	18600	18600	0
15	20241220	200300	403297190	18600	18600	18600	18600	0
16	20241220	200200	403297190	18600	18600	18600	18600	0
17	20241220	200100	403297190	18600	18600	18600	18600	0
18	20241220	200000	403297190	18600	18600	18600	18600	0
19	20241220	195900	403297190	18600	18600	18600	18600	0
20	20241220	195800	403297190	18600	18600	18600	18600	0
21	20241220	195700	403297190	18600	18600	18600	18600	0
22	20241220	195600	403297190	18600	18600	18600	18600	0
23	20241220	195500	403297190	18600	18600	18600	18600	0
24	20241220	195400	403297190	18600	18600	18600	18600	0
25	20241220	195300	403297190	18600	18600	18600	18600	0
26	20241220	195200	403297190	18600	18600	18600	18600	0
27	20241220	195100	403297190	18600	18600	18600	18600	0
28	20241220	195000	403297190	18600	18600	18600	18600	0
29	20241220	194900	403297190	18600	18600	18600	18600	0
30	20241220	194800	403297190	18600	18600	18600	18600	0
31	20241220	194700	403297190	18600	18600	18600	18600	0
32	20241220	194600	403297190	18600	18600	18600	18600	503
33	20241220	194500	403297190	18600	18600	18600	18600	0
34	20241220	194400	403297190	18600	18600	18600	18600	0
35	20241220	194300	403297190	18600	18600	18600	18600	0
36	20241220	194200	403297190	18600	18600	18600	18600	0
37	20241220	194100	403297190	18600	18600	18600	18600	0
38	20241220	194000	403297190	18600	18600	18600	18600	0
39	20241220	193900	403297190	18600	18600	18600	18600	0
40	20241220	193800	403297190	18600	18600	18600	18600	0
41	20241220	193700	403297190	18600	18600	18600	18600	0
42	20241220	193600	403297190	18600	18600	18600	18600	0
43	20241220	193500	403297190	18600	18600	18600	18600	0
44	20241220	193400	403297190	18600	18600	18600	18600	0
45	20241220	193300	403297190	18600	18600	18600	18600	0
46	20241220	193200	403297190	18600	18600	18600	18600	0
47	20241220	193100	403297190	18600	18600	18600	18600	0
48	20241220	193000	403297190	18600	18600	18600	18600	0
49	20241220	192900	403297190	18600	18600	18600	18600	0
50	20241220	192800	403297190	18600	18600	18600	18600	0
51	20241220	192700	403297190	18600	18600	18600	18600	0
52	20241220	192600	403297190	18600	18600	18600	18600	0
53	20241220	192500	403297190	18600	18600	18600	18600	0
54	20241220	192400	403297190	18600	18600	18600	18600	0
55	20241220	192300	403297190	18600	18600	18600	18600	0
56	20241220	192200	403297190	18600	18600	18600	18600	0
57	20241220	192100	403297190	18600	18600	18600	18600	0
58	20241220	192000	403297190	18600	18600	18600	18600	0
59	20241220	191900	403297190	18600	18600	18600	18600	0
60	20241220	191800	403297190	18600	18600	18600	18600	0
61	20241220	191700	403297190	18600	18600	18600	18600	0
62	20241220	191600	403297190	18600	18600	18600	18600	503
63	20241220	191500	403297190	18600	18600	18600	18600	0
64	20241220	191400	403297190	18600	18600	18600	18600	0
65	20241220	191300	403297190	18600	18600	18600	18600	0
66	20241220	191200	403297190	18600	18600	18600	18600	0
67	20241220	191100	403297190	18600	18600	18600	18600	0
68	20241220	191000	403297190	18600	18600	18600	18600	0
69	20241220	190900	403297190	18600	18600	18600	18600	0
70	20241220	190800	403297190	18600	18600	18600	18600	0
71	20241220	190700	403297190	18600	18600	18600	18600	0
72	20241220	190600	403297190	18600	18600	18600	18600	0
73	20241220	190500	403297190	18600	18600	18600	18600	0
74	20241220	190400	403297190	18600	18600	18600	18600	0
75	20241220	190300	403297190	18600	18600	18600	18600	0
76	20241220	190200	403297190	18600	18600	18600	18600	0
77	20241220	190100	403297190	18600	18600	18600	18600	0
78	20241220	190000	403297190	18600	18600	18600	18600	0
79	20241220	185900	403297190	18600	18600	18600	18600	0
80	20241220	185800	403297190	18600	18600	18600	18600	0
81	20241220	185700	403297190	18600	18600	18600	18600	0
82	20241220	185600	403297190	18600	18600	18600	18600	0
83	20241220	185500	403297190	18600	18600	18600	18600	0
84	20241220	185400	403297190	18600	18600	18600	18600	0
85	20241220	185300	403297190	18600	18600	18600	18600	0
86	20241220	185200	403297190	18600	18600	18600	18600	0
87	20241220	185100	403297190	18600	18600	18600	18600	0
88	20241220	185000	403297190	18600	18600	18600	18600	0
89	20241220	184900	403297190	18600	18600	18600	18600	0
90	20241220	184800	403297190	18600	18600	18600	18600	0
91	20241220	184700	403297190	18600	18600	18600	18600	0
92	20241220	184600	403297190	18600	18600	18600	18600	503
93	20241220	184500	403297190	18600	18600	18600	18600	0
94	20241220	184400	403297190	18600	18600	18600	18600	0
95	20241220	184300	403297190	18600	18600	18600	18600	0
96	20241220	184200	403297190	18600	18600	18600	18600	0
97	20241220	184100	403297190	18600	18600	18600	18600	0
98	20241220	184000	403297190	18600	18600	18600	18600	0
99	20241220	183900	403297190	18600	18600	18600	18600	0
100	20241220	183800	403297190	18600	18600	18600	18600	0
101	20241220	183700	403297190	18600	18600	18600	18600	0
102	20241220	183600	403297190	18600	18600	18600	18600	0
103	20241220	183500	403297190	18600	18600	18600	18600	0
104	20241220	183400	403297190	18600	18600	18600	18600	0
105	20241220	183300	403297190	18600	18600	18600	18600	0
106	20241220	183200	403297190	18600	18600	18600	18600	0
107	20241220	183100	403297190	18600	18600	18600	18600	0
108	20241220	183000	403297190	18600	18600	18600	18600	0
109	20241220	182900	403297190	18600	18600	18600	18600	0
110	20241220	182800	403297190	18600	18600	18600	18600	0
111	20241220	182700	403297190	18600	18600	18600	18600	0
112	20241220	182600	403297190	18600	18600	18600	18600	0
113	20241220	182500	403297190	18600	18600	18600	18600	0
114	20241220	182400	403297190	18600	18600	18600	18600	0
115	20241220	182300	403297190	18600	18600	18600	18600	0
116	20241220	182200	403297190	18600	18600	18600	18600	0
117	20241220	182100	403297190	18600	18600	18600	18600	0
118	20241220	182000	403297190	18600	18600	18600	18600	0
119	20241220	181900	403297190	18600	18600	18600	18600	0
120	20241220	181800	403297190	18600	18600	18600	18600	0
121	20241220	181700	403297190	18600	18600	18600	18600	0
122	20241220	181600	403297190	18600	18600	18600	18600	503
123	20241220	181500	403297190	18600	18600	18600	18600	0
124	20241220	181400	403297190	18600	18600	18600	18600	0
125	20241220	181300	403297190	18600	18600	18600	18600	0
126	20241220	181200	403297190	18600	18600	18600	18600	0
127	20241220	181100	403297190	18600	18600	18600	18600	0
128	20241220	181000	403297190	18600	18600	18600	18600	0
129	20241220	180900	403297190	18600	18600	18600	18600	0
130	20241220	180800	403297190	18600	18600	18600	18600	0
131	20241220	180700	403297190	18600	18600	18600	18600	0
132	20241220	180600	403297190	18600	18600	18600	18600	0
133	20241220	180500	403297190	18600	18600	18600	18600	0
134	20241220	180400	403297190	18600	18600	18600	18600	0
135	20241220	180300	403297190	18600	18600	18600	18600	0
136	20241220	180200	403297190	18600	18600	18600	18600	0
137	20241220	180100	403297190	18600	18600	18600	18600	0
138	20241220	180000	403297190	18600	18600	18600	18600	0
139	20241220	175900	403297190	18600	18600	18600	18600	0
140	20241220	175800	403297190	18600	18600	18600	18600	0
141	20241220	175700	403297190	18600	18600	18600	18600	0
142	20241220	175600	403297190	18600	18600	18600	18600	0
143	20241220	175500	403297190	18600	18600	18600	18600	0
144	20241220	175400	403297190	18600	18600	18600	18600	0
145	20241220	175300	403297190	18600	18600	18600	18600	0
146	20241220	175200	403297190	18600	18600	18600	18600	0
147	20241220	175100	403297190	18600	18600	18600	18600	0
148	20241220	175000	403297190	18600	18600	18600	18600	0
149	20241220	174900	403297190	18600	18600	18600	18600	0
150	20241220	174800	403297190	18600	18600	18600	18600	0
151	20241220	174700	403297190	18600	18600	18600	18600	0
152	20241220	174600	403297190	18600	18600	18600	18600	503
153	20241220	174500	403297190	18600	18600	18600	18600	0
154	20241220	174400	403297190	18600	18600	18600	18600	0
155	20241220	174300	403297190	18600	18600	18600	18600	0
156	20241220	174200	403297190	18600	18600	18600	18600	0
157	20241220	174100	403297190	18600	18600	18600	18600	0
158	20241220	174000	403297190	18600	18600	18600	18600	0
159	20241220	173900	403297190	18600	18600	18600	18600	0
160	20241220	173800	403297190	18600	18600	18600	18600	0
161	20241220	173700	403297190	18600	18600	18600	18600	0
162	20241220	173600	403297190	18600	18600	18600	18600	0
163	20241220	173500	403297190	18600	18600	18600	18600	0
164	20241220	173400	403297190	18600	18600	18600	18600	0
165	20241220	173300	403297190	18600	18600	18600	18600	0
166	20241220	173200	403297190	18600	18600	18600	18600	0
167	20241220	173100	403297190	18600	18600	18600	18600	0
168	20241220	173000	403297190	18600	18600	18600	18600	0
169	20241220	172900	403297190	18600	18600	18600	18600	0
170	20241220	172800	403297190	18600	18600	18600	18600	0
171	20241220	172700	403297190	18600	18600	18600	18600	0
172	20241220	172600	403297190	18600	18600	18600	18600	0
173	20241220	172500	403297190	18600	18600	18600	18600	0
174	20241220	172400	403297190	18600	18600	18600	18600	0
175	20241220	172300	403297190	18600	18600	18600	18600	0
176	20241220	172200	403297190	18600	18600	18600	18600	0
177	20241220	172100	403297190	18600	18600	18600	18600	0
178	20241220	172000	403297190	18600	18600	18600	18600	0
179	20241220	171900	403297190	18600	18600	18600	18600	0
180	20241220	171800	403297190	18600	18600	18600	18600	0
181	20241220	171700	403297190	18600	18600	18600	18600	0
182	20241220	171600	403297190	18600	18600	18600	18600	503
183	20241220	171500	403297190	18600	18600	18600	18600	0
184	20241220	171400	403297190	18600	18600	18600	18600	0
185	20241220	171300	403297190	18600	18600	18600	18600	0
186	20241220	171200	403297190	18600	18600	18600	18600	0
187	20241220	171100	403297190	18600	18600	18600	18600	0
188	20241220	171000	403297190	18600	18600	18600	18600	0
189	20241220	170900	403297190	18600	18600	18600	18600	0
190	20241220	170800	403297190	18600	18600	18600	18600	0
191	20241220	170700	403297190	18600	18600	18600	18600	0
192	20241220	170600	403297190	18600	18600	18600	18600	0
193	20241220	170500	403297190	18600	18600	18600	18600	0
194	20241220	170400	403297190	18600	18600	18600	18600	0
195	20241220	170300	403297190	18600	18600	18600	18600	0
196	20241220	170200	403297190	18600	18600	18600	18600	0
197	20241220	170100	403297190	18600	18600	18600	18600	0
198	20241220	170000	403297190	18600	18600	18600	18600	0
199	20241220	165900	403297190	18600	18600	18600	18600	0
200	20241220	165800	403297190	18600	18600	18600	18600	0
201	20241220	165700	403297190	18600	18600	18600	18600	0
202	20241220	165600	403297190	18600	18600	18600	18600	0
203	20241220	165500	403297190	18600	18600	18600	18600	0
204	20241220	165400	403297190	18600	18600	18600	18600	0
205	20241220	165300	403297190	18600	18600	18600	18600	0
206	20241220	165200	403297190	18600	18600	18600	18600	0
207	20241220	165100	403297190	18600	18600	18600	18600	0
208	20241220	165000	403297190	18600	18600	18600	18600	0
209	20241220	164900	403297190	18600	18600	18600	18600	0
210	20241220	164800	403297190	18600	18600	18600	18600	0
211	20241220	164700	403297190	18600	18600	18600	18600	0
212	20241220	164600	403297190	18600	18600	18600	18600	503
213	20241220	164500	403297190	18600	18600	18600	18600	0
214	20241220	164400	403297190	18600	18600	18600	18600	0
215	20241220	164300	403297190	18600	18600	18600	18600	0
216	20241220	164200	403297190	18600	18600	18600	18600	0
217	20241220	164100	403297190	18600	18600	18600	18600	0
218	20241220	164000	403297190	18600	18600	18600	18600	0
219	20241220	163900	403297190	18600	18600	18600	18600	0
220	20241220	163800	403297190	18600	18600	18600	18600	0
221	20241220	163700	403297190	18600	18600	18600	18600	0
222	20241220	163600	403297190	18600	18600	18600	18600	0
223	20241220	163500	403297190	18600	18600	18600	18600	0
224	20241220	163400	403297190	18600	18600	18600	18600	0
225	20241220	163300	403297190	18600	18600	18600	18600	0
226	20241220	163200	403297190	18600	18600	18600	18600	0
227	20241220	163100	403297190	18600	18600	18600	18600	0
228	20241220	163000	403297190	18600	18600	18600	18600	0
229	20241220	162900	403297190	18600	18600	18600	18600	0
230	20241220	162800	403297190	18600	18600	18600	18600	0
231	20241220	162700	403297190	18600	18600	18600	18600	0
232	20241220	162600	403297190	18600	18600	18600	18600	0
233	20241220	162500	403297190	18600	18600	18600	18600	0
234	20241220	162400	403297190	18600	18600	18600	18600	0
235	20241220	162300	403297190	18600	18600	18600	18600	0
236	20241220	162200	403297190	18600	18600	18600	18600	0
237	20241220	162100	403297190	18600	18600	18600	18600	0
238	20241220	162000	403297190	18600	18600	18600	18600	0
239	20241220	161900	403297190	18600	18600	18600	18600	0
240	20241220	161800	403297190	18600	18600	18600	18600	0
241	20241220	161700	403297190	18600	18600	18600	18600	0
242	20241220	161600	403297190	18600	18600	18600	18600	503
243	20241220	161500	403297190	18600	18600	18600	18600	0
244	20241220	161400	403297190	18600	18600	18600	18600	0
245	20241220	161300	403297190	18600	18600	18600	18600	0
246	20241220	161200	403297190	18600	18600	18600	18600	0
247	20241220	161100	403297190	18600	18600	18600	18600	0
248	20241220	161000	403297190	18600	18600	18600	18600	0
249	20241220	160900	403297190	18600	18600	18600	18600	0
250	20241220	160800	403297190	18600	18600	18600	18600	0
251	20241220	160700	403297190	18600	18600	18600	18600	0
252	20241220	160600	403297190	18600	18600	18600	18600	0
253	20241220	160500	403297190	18600	18600	18600	18600	0
254	20241220	160400	403297190	18600	18600	18600	18600	0
255	20241220	160300	403297190	18600	18600	18600	18600	0
256	20241220	160200	403297190	18600	18600	18600	18600	0
257	20241220	160100	403297190	18600	18600	18600	18600	0
258	20241220	160000	403297190	18600	18600	18600	18600	0
259	20241220	155900	403297190	18600	18600	18600	18600	0
260	20241220	155800	403297190	18600	18600	18600	18600	0
261	20241220	155700	403297190	18600	18600	18600	18600	0
262	20241220	155600	403297190	18600	18600	18600	18600	0
263	20241220	155500	403297190	18600	18600	18600	18600	0
264	20241220	155400	403297190	18600	18600	18600	18600	0
265	20241220	155300	403297190	18600	18600	18600	18600	0
266	20241220	155200	403297190	18600	18600	18600	18600	0
267	20241220	155100	403297190	18600	18600	18600	18600	0
268	20241220	155000	403297190	18600	18600	18600	18600	0
269	20241220	154900	403297190	18600	18600	18600	18600	0
270	20241220	154800	403297190	18600	18600	18600	18600	0
271	20241220	154700	403297190	18600	18600	18600	18600	0
272	20241220	154600	403297190	18600	18600	18600	18600	503
273	20241220	154500	403297190	18600	18600	18600	18600	0
274	20241220	154400	403297190	18600	18600	18600	18600	0
275	20241220	154300	403297190	18600	18600	18600	18600	0
276	20241220	154200	403297190	18600	18600	18600	18600	0
277	20241220	154100	403297190	18600	18600	18600	18600	0
278	20241220	154000	403297190	18600	18600	18600	18600	0
279	20241220	153900	403297190	18600	18600	18600	18600	0
280	20241220	153800	403297190	18600	18600	18600	18600	0
281	20241220	153700	403297190	18600	18600	18600	18600	0
282	20241220	153600	403297190	18600	18600	18600	18600	0
283	20241220	153500	403297190	18600	18600	18600	18600	0
284	20241220	153400	403297190	18600	18600	18600	18600	0
285	20241220	153300	403297190	18600	18600	18600	18600	0
286	20241220	153200	403297190	18600	18600	18600	18600	0
287	20241220	153100	403297190	18600	18600	18600	18600	0
288	20241220	153000	403297190	18600	18600	18600	18600	503
289	20241220	152900	393941390	18580	18580	18580	18580	0
290	20241220	152800	393941390	18580	18580	18580	18580	0
291	20241220	152700	393941390	18580	18580	18580	18580	0
292	20241220	152600	393941390	18580	18580	18580	18580	0
293	20241220	152500	393941390	18580	18580	18580	18580	0
294	20241220	152400	393941390	18580	18580	18580	18580	0
295	20241220	152300	393941390	18580	18580	18580	18580	0
296	20241220	152200	393941390	18580	18580	18580	18580	0
297	20241220	152100	393941390	18580	18580	18580	18580	0
298	20241220	152000	393941390	18580	18580	18580	18580	0
299	20241220	151900	393941390	18580	18590	18590	18580	27
300	20241220	151800	393439710	18590	18600	18600	18590	10
301	20241220	151700	393253800	18600	18600	18600	18600	7
302	20241220	151600	393123600	18600	18600	18600	18600	2
303	20241220	151500	393086400	18570	18580	18580	18570	8
304	20241220	151400	392937830	18610	18570	18610	18570	74
305	20241220	151300	391563610	18570	18570	18570	18570	0
306	20241220	151200	391563610	18570	18570	18570	18570	0
307	20241220	151100	391563610	18570	18560	18570	18560	105
308	20241220	151000	389614760	18560	18570	18570	18560	197
309	20241220	150900	385958430	18550	18560	18570	18520	296
310	20241220	150800	380474430	18560	18560	18560	18560	100
311	20241220	150700	378618430	18560	18560	18560	18560	40
312	20241220	150600	377876030	18550	18550	18550	18550	1
313	20241220	150500	377857480	18560	18570	18570	18560	153
314	20241220	150400	375016800	18570	18570	18570	18570	51
315	20241220	150300	374069730	18580	18580	18580	18580	0
316	20241220	150200	374069730	18580	18580	18580	18580	0
317	20241220	150100	374069730	18580	18580	18580	18580	0
318	20241220	150000	374069730	18580	18580	18580	18580	0
319	20241220	145900	374069730	18580	18580	18580	18580	0
320	20241220	145800	374069730	18580	18610	18610	18580	214
321	20241220	145700	370091460	18600	18600	18600	18600	1
322	20241220	145600	370072860	18570	18600	18600	18570	11
323	20241220	145500	369868560	18570	18630	18630	18570	354
324	20241220	145400	363281780	18630	18610	18660	18610	242
325	20241220	145300	358773280	18630	18580	18640	18580	40
326	20241220	145200	358028140	18580	18540	18670	18540	221
327	20241220	145100	353907190	18540	18520	18540	18520	370
328	20241220	145000	347051320	18510	18510	18510	18510	1
329	20241220	144900	347032810	18520	18520	18520	18520	0
330	20241220	144800	347032810	18520	18520	18520	18520	0
331	20241220	144700	347032810	18520	18520	18520	18520	0
332	20241220	144600	347032810	18520	18520	18520	18520	1
333	20241220	144500	347014290	18490	18470	18510	18470	623
334	20241220	144400	335504850	18470	18470	18470	18470	0
335	20241220	144300	335504850	18470	18470	18470	18470	64
336	20241220	144200	334322770	18460	18460	18460	18460	10
337	20241220	144100	334138170	18460	18500	18500	18460	789
338	20241220	144000	319566030	18510	18510	18510	18510	0
339	20241220	143900	319566030	18510	18510	18510	18510	0
340	20241220	143800	319566030	18510	18510	18510	18510	0
341	20241220	143700	319566030	18510	18510	18510	18510	0
342	20241220	143600	319566030	18510	18510	18510	18510	0
343	20241220	143500	319566030	18510	18510	18510	18510	22
344	20241220	143400	319158810	18510	18530	18530	18510	12
345	20241220	143300	318936470	18530	18530	18530	18530	0
346	20241220	143200	318936470	18530	18530	18530	18530	1
347	20241220	143100	318917940	18540	18570	18570	18540	219
348	20241220	143000	314851950	18590	18580	18590	18580	30
349	20241220	142900	314294540	18580	18580	18580	18580	1
350	20241220	142800	314275960	18590	18570	18590	18570	5
351	20241220	142700	314183050	18570	18570	18570	18570	2
352	20241220	142600	314145910	18590	18590	18590	18580	115
353	20241220	142500	312009040	18600	18590	18610	18590	61
354	20241220	142400	310874320	18600	18570	18600	18570	158
355	20241220	142300	307937830	18570	18530	18580	18530	139
356	20241220	142200	305356590	18530	18480	18530	18480	965
357	20241220	142100	287510830	18480	18450	18480	18450	10
358	20241220	142000	287326160	18480	18450	18480	18450	10
359	20241220	141900	287141460	18440	18460	18480	18440	86
360	20241220	141800	285554720	18480	18470	18480	18470	3
361	20241220	141700	285499290	18480	18440	18480	18440	142
362	20241220	141600	282878870	18440	18420	18440	18420	53
363	20241220	141500	281901770	18420	18420	18420	18420	9
364	20241220	141400	281735990	18440	18430	18440	18430	2
365	20241220	141300	281699120	18440	18430	18440	18430	30
366	20241220	141200	281146180	18430	18430	18430	18430	11
367	20241220	141100	280943450	18450	18450	18450	18450	0
368	20241220	141000	280943450	18450	18450	18450	18450	0
369	20241220	140900	280943450	18450	18450	18450	18450	0
370	20241220	140800	280943450	18450	18450	18450	18410	14
371	20241220	140700	280685330	18410	18440	18450	18410	11
372	20241220	140600	280482590	18440	18440	18440	18410	104
373	20241220	140500	278565130	18440	18430	18440	18430	10
374	20241220	140400	278380820	18430	18410	18430	18410	3
375	20241220	140300	278325560	18400	18400	18400	18400	50
376	20241220	140200	277405560	18400	18400	18400	18400	21
377	20241220	140100	277019160	18440	18440	18440	18440	0
378	20241220	140000	277019160	18440	18410	18440	18410	6
379	20241220	135900	276908570	18410	18380	18410	18380	16
380	20241220	135800	276614190	18400	18360	18400	18360	2
381	20241220	135700	276577430	18400	18340	18400	18340	6
382	20241220	135600	276467240	18400	18340	18400	18340	163
383	20241220	135500	273469580	18370	18310	18370	18310	4
384	20241220	135400	273396220	18310	18280	18310	18280	119
385	20241220	135300	271218550	18300	18240	18300	18240	25
386	20241220	135200	270762270	18230	18200	18240	18200	17
387	20241220	135100	270452780	18200	18200	18200	18200	0
388	20241220	135000	270452780	18200	18200	18200	18200	0
389	20241220	134900	270452780	18200	18200	18200	18200	0
390	20241220	134800	270452780	18200	18200	18200	18200	0
391	20241220	134700	270452780	18200	18200	18200	18200	0
392	20241220	134600	270452780	18200	18200	18200	18200	0
393	20241220	134500	270452780	18200	18200	18200	18200	0
394	20241220	134400	270452780	18200	18200	18200	18200	0
395	20241220	134300	270452780	18200	18200	18200	18200	0
396	20241220	134200	270452780	18200	18200	18200	18200	0
397	20241220	134100	270452780	18200	18200	18200	18200	0
398	20241220	134000	270452780	18200	18200	18200	18200	0
399	20241220	133900	270452780	18200	18200	18200	18200	0
400	20241220	133800	270452780	18200	18200	18200	18200	0
401	20241220	133700	270452780	18200	18200	18200	18200	0
402	20241220	133600	270452780	18200	18200	18200	18200	0
403	20241220	133500	270452780	18200	18200	18200	18200	0
404	20241220	133400	270452780	18200	18180	18200	18180	10
405	20241220	133300	270270890	18170	18170	18170	18170	0
406	20241220	133200	270270890	18170	18170	18170	18170	1
407	20241220	133100	270252720	18170	18170	18170	18170	2
408	20241220	133000	270216380	18160	18160	18160	18160	0
409	20241220	132900	270216380	18160	18160	18160	18160	0
410	20241220	132800	270216380	18160	18160	18160	18160	0
411	20241220	132700	270216380	18160	18160	18160	18160	0
412	20241220	132600	270216380	18160	18160	18160	18160	0
413	20241220	132500	270216380	18160	18160	18160	18160	2
414	20241220	132400	270180060	18160	18160	18160	18160	0
415	20241220	132300	270180060	18160	18160	18160	18160	0
416	20241220	132200	270180060	18160	18170	18200	18160	447
417	20241220	132100	262052690	18150	18150	18150	18150	1145
418	20241220	132000	241270940	18200	18150	18200	18150	214
419	20241220	131900	237380800	18150	18150	18150	18150	0
420	20241220	131800	237380800	18150	18150	18150	18150	0
421	20241220	131700	237380800	18150	18150	18150	18150	0
422	20241220	131600	237380800	18150	18150	18150	18150	100
423	20241220	131500	235565800	18150	18150	18180	18150	375
424	20241220	131400	228751810	18160	18160	18160	18160	0
425	20241220	131300	228751810	18160	18160	18160	18160	0
426	20241220	131200	228751810	18160	18160	18160	18160	0
427	20241220	131100	228751810	18160	18170	18170	18160	433
428	20241220	131000	220887920	18190	18190	18190	18190	0
429	20241220	130900	220887920	18190	18190	18190	18190	0
430	20241220	130800	220887920	18190	18190	18190	18190	0
431	20241220	130700	220887920	18190	18190	18190	18190	0
432	20241220	130600	220887920	18190	18190	18190	18180	1413
433	20241220	130500	195191130	18200	18220	18220	18180	966
434	20241220	130400	177623190	18220	18220	18220	18220	0
435	20241220	130300	177623190	18220	18220	18220	18220	0
436	20241220	130200	177623190	18220	18220	18220	18220	0
437	20241220	130100	177623190	18220	18220	18220	18220	0
438	20241220	130000	177623190	18220	18220	18220	18220	162
439	20241220	125900	174671550	18220	18220	18220	18220	143
440	20241220	125800	172066090	18250	18250	18250	18250	261
441	20241220	125700	167302840	18250	18260	18260	18250	3
442	20241220	125600	167248070	18280	18290	18290	18280	222
443	20241220	125500	163189890	18300	18300	18300	18300	0
444	20241220	125400	163189890	18300	18300	18300	18300	0
445	20241220	125300	163189890	18300	18300	18300	18300	0
446	20241220	125200	163189890	18300	18330	18330	18240	719
447	20241220	125100	150044330	18340	18370	18370	18340	675
448	20241220	125000	137664620	18390	18390	18390	18390	0
449	20241220	124900	137664620	18390	18390	18390	18390	0
450	20241220	124800	137664620	18390	18390	18390	18390	0
451	20241220	124700	137664620	18390	18420	18420	18390	211
452	20241220	124600	133782460	18440	18440	18440	18440	0
453	20241220	124500	133782460	18440	18440	18440	18440	0
454	20241220	124400	133782460	18440	18440	18440	18440	0
455	20241220	124300	133782460	18440	18440	18440	18440	0
456	20241220	124200	133782460	18440	18430	18440	18430	4
457	20241220	124100	133708710	18440	18440	18440	18440	0
458	20241220	124000	133708710	18440	18440	18440	18440	0
459	20241220	123900	133708710	18440	18440	18440	18440	0
460	20241220	123800	133708710	18440	18440	18440	18440	0
461	20241220	123700	133708710	18440	18440	18440	18440	0
462	20241220	123600	133708710	18440	18440	18440	18440	0
463	20241220	123500	133708710	18440	18440	18440	18440	0
464	20241220	123400	133708710	18440	18440	18440	18440	0
465	20241220	123300	133708710	18440	18430	18440	18430	3
466	20241220	123200	133653400	18430	18430	18430	18430	0
467	20241220	123100	133653400	18430	18430	18430	18430	1
468	20241220	123000	133634970	18450	18450	18450	18450	1
469	20241220	122900	133616520	18420	18410	18470	18410	706
470	20241220	122800	120604400	18410	18400	18430	18380	229
471	20241220	122700	116392900	18380	18320	18380	18320	78
472	20241220	122600	114960530	18310	18310	18310	18310	0
473	20241220	122500	114960530	18310	18310	18310	18310	0
474	20241220	122400	114960530	18310	18310	18310	18310	2
475	20241220	122300	114923910	18300	18250	18300	18250	426
476	20241220	122200	107132510	18260	18260	18260	18260	0
477	20241220	122100	107132510	18260	18260	18260	18260	0
478	20241220	122000	107132510	18260	18260	18260	18260	0
479	20241220	121900	107132510	18260	18260	18260	18260	0
480	20241220	121800	107132510	18260	18260	18260	18260	0
481	20241220	121700	107132510	18260	18220	18260	18220	178
482	20241220	121600	103885140	18190	18190	18190	18190	0
483	20241220	121500	103885140	18190	18190	18190	18190	0
484	20241220	121400	103885140	18190	18190	18190	18190	0
485	20241220	121300	103885140	18190	18190	18190	18190	0
486	20241220	121200	103885140	18190	18190	18190	18190	0
487	20241220	121100	103885140	18190	18190	18190	18190	0
488	20241220	121000	103885140	18190	18190	18190	18190	0
489	20241220	120900	103885140	18190	18190	18190	18190	0
490	20241220	120800	103885140	18190	18190	18190	18190	0
491	20241220	120700	103885140	18190	18190	18190	18190	0
492	20241220	120600	103885140	18190	18190	18190	18190	41
493	20241220	120500	103139350	18190	18190	18190	18190	0
494	20241220	120400	103139350	18190	18190	18190	18190	0
495	20241220	120300	103139350	18190	18190	18190	18190	0
496	20241220	120200	103139350	18190	18190	18190	18190	0
497	20241220	120100	103139350	18190	18190	18190	18190	0
498	20241220	120000	103139350	18190	18190	18190	18190	9
499	20241220	115900	102975640	18190	18190	18190	18190	0
500	20241220	115800	102975640	18190	18190	18190	18190	0
501	20241220	115700	102975640	18190	18190	18190	18190	0
502	20241220	115600	102975640	18190	18190	18190	18190	0
503	20241220	115500	102975640	18190	18190	18190	18190	451
504	20241220	115400	94771950	18160	18240	18240	18160	923
505	20241220	115300	77959700	18250	18250	18250	18250	0
506	20241220	115200	77959700	18250	18250	18250	18250	0
507	20241220	115100	77959700	18250	18250	18250	18250	8
508	20241220	115000	77813700	18250	18250	18250	18250	0
509	20241220	114900	77813700	18250	18250	18250	18250	0
510	20241220	114800	77813700	18250	18250	18250	18250	0
511	20241220	114700	77813700	18250	18250	18250	18250	0
512	20241220	114600	77813700	18250	18250	18250	18250	0
513	20241220	114500	77813700	18250	18250	18250	18250	0
514	20241220	114400	77813700	18250	18250	18250	18250	0
515	20241220	114300	77813700	18250	18250	18250	18250	0
516	20241220	114200	77813700	18250	18250	18250	18250	0
517	20241220	114100	77813700	18250	18250	18250	18250	0
518	20241220	114000	77813700	18250	18250	18250	18250	23
519	20241220	113900	77393950	18260	18260	18260	18260	0
520	20241220	113800	77393950	18260	18260	18260	18260	0
521	20241220	113700	77393950	18260	18260	18260	18260	0
522	20241220	113600	77393950	18260	18260	18260	18260	0
523	20241220	113500	77393950	18260	18260	18260	18260	0
524	20241220	113400	77393950	18260	18260	18260	18260	17
525	20241220	113300	77083530	18260	18260	18260	18260	9
526	20241220	113200	76919190	18260	18260	18260	18260	13
527	20241220	113100	76681810	18260	18250	18260	18250	10
528	20241220	113000	76499220	18240	18230	18240	18230	3
529	20241220	112900	76444520	18220	18220	18220	18220	0
530	20241220	112800	76444520	18220	18220	18220	18220	0
531	20241220	112700	76444520	18220	18220	18220	18220	0
532	20241220	112600	76444520	18220	18220	18220	18220	0
533	20241220	112500	76444520	18220	18220	18220	18220	0
534	20241220	112400	76444520	18220	18220	18220	18220	222
535	20241220	112300	72399680	18230	18230	18230	18230	10
536	20241220	112200	72217380	18230	18230	18230	18230	0
537	20241220	112100	72217380	18230	18230	18230	18230	0
538	20241220	112000	72217380	18230	18230	18230	18230	0
539	20241220	111900	72217380	18230	18220	18230	18220	257
540	20241220	111800	67534830	18200	18200	18200	18200	0
541	20241220	111700	67534830	18200	18200	18200	18200	0
542	20241220	111600	67534830	18200	18200	18200	18200	76
543	20241220	111500	66151630	18200	18200	18200	18200	0
544	20241220	111400	66151630	18200	18200	18200	18200	0
545	20241220	111300	66151630	18200	18200	18200	18200	0
546	20241220	111200	66151630	18200	18200	18200	18200	0
547	20241220	111100	66151630	18200	18200	18200	18200	0
548	20241220	111000	66151630	18200	18200	18200	18200	0
549	20241220	110900	66151630	18200	18200	18200	18200	0
550	20241220	110800	66151630	18200	18200	18200	18200	0
551	20241220	110700	66151630	18200	18200	18200	18200	0
552	20241220	110600	66151630	18200	18200	18200	18200	0
553	20241220	110500	66151630	18200	18200	18200	18200	0
554	20241220	110400	66151630	18200	18200	18200	18200	0
555	20241220	110300	66151630	18200	18200	18200	18200	0
556	20241220	110200	66151630	18200	18200	18200	18200	0
557	20241220	110100	66151630	18200	18200	18200	18200	0
558	20241220	110000	66151630	18200	18200	18200	18200	1
559	20241220	105900	66133430	18250	18250	18250	18250	0
560	20241220	105800	66133430	18250	18250	18250	18250	0
561	20241220	105700	66133430	18250	18180	18250	18180	655
562	20241220	105600	54211200	18180	18180	18180	18180	0
563	20241220	105500	54211200	18180	18180	18180	18180	0
564	20241220	105400	54211200	18180	18180	18180	18180	0
565	20241220	105300	54211200	18180	18180	18180	18180	0
566	20241220	105200	54211200	18180	18180	18180	18180	209
567	20241220	105100	50411580	18190	18220	18220	18190	917
568	20241220	105000	33726400	18220	18220	18220	18220	0
569	20241220	104900	33726400	18220	18220	18220	18220	0
570	20241220	104800	33726400	18220	18220	18220	18220	118
571	20241220	104700	31576440	18220	18220	18220	18220	0
572	20241220	104600	31576440	18220	18220	18220	18220	0
573	20241220	104500	31576440	18220	18260	18260	18220	718
574	20241220	104400	18488310	18270	18270	18270	18270	0
575	20241220	104300	18488310	18270	18270	18270	18270	0
576	20241220	104200	18488310	18270	18270	18270	18270	0
577	20241220	104100	18488310	18270	18270	18270	18270	0
578	20241220	104000	18488310	18270	18270	18270	18270	0
579	20241220	103900	18488310	18270	18270	18270	18270	0
580	20241220	103800	18488310	18270	18270	18270	18270	0
581	20241220	103700	18488310	18270	18270	18270	18270	2
582	20241220	103600	18451770	18270	18270	18270	18270	0
583	20241220	103500	18451770	18270	18270	18270	18270	0
584	20241220	103400	18451770	18270	18270	18270	18270	0
585	20241220	103300	18451770	18270	18270	18270	18270	0
586	20241220	103200	18451770	18270	18260	18270	18260	2
587	20241220	103100	18415240	18250	18250	18250	18250	0
588	20241220	103000	18415240	18250	18250	18250	18250	0
589	20241220	102900	18415240	18250	18250	18250	18250	0
590	20241220	102800	18415240	18250	18250	18250	18250	2
591	20241220	102700	18378740	18250	18250	18250	18250	0
592	20241220	102600	18378740	18250	18250	18250	18250	0
593	20241220	102500	18378740	18250	18250	18250	18250	0
594	20241220	102400	18378740	18250	18250	18250	18250	0
595	20241220	102300	18378740	18250	18250	18250	18250	0
596	20241220	102200	18378740	18250	18250	18250	18250	0
597	20241220	102100	18378740	18250	18250	18250	18250	0
598	20241220	102000	18378740	18250	18250	18250	18250	0
599	20241220	101900	18378740	18250	18270	18270	18250	10
600	20241220	101800	18196220	18280	18280	18280	18280	0
601	20241220	101700	18196220	18280	18280	18280	18280	0
602	20241220	101600	18196220	18280	18280	18280	18280	0
603	20241220	101500	18196220	18280	18280	18280	18280	0
604	20241220	101400	18196220	18280	18290	18310	18260	55
605	20241220	101300	17190790	18310	18310	18310	18310	0
606	20241220	101200	17190790	18310	18310	18310	18310	0
607	20241220	101100	17190790	18310	18310	18310	18310	0
608	20241220	101000	17190790	18310	18310	18310	18310	0
609	20241220	100900	17190790	18310	18310	18310	18310	0
610	20241220	100800	17190790	18310	18310	18310	18310	0
611	20241220	100700	17190790	18310	18310	18310	18310	0
612	20241220	100600	17190790	18310	18310	18310	18310	0
613	20241220	100500	17190790	18310	18260	18330	18260	4
614	20241220	100400	17117590	18240	18240	18240	18240	50
615	20241220	100300	16205590	18300	18260	18300	18260	84
616	20241220	100200	14668460	18260	18260	18260	18260	0
617	20241220	100100	14668460	18260	18260	18260	18260	0
618	20241220	100000	14668460	18260	18260	18260	18260	0
619	20241220	095900	14668460	18260	18260	18260	18260	0
620	20241220	095800	14668460	18260	18250	18260	18250	2
621	20241220	095700	14631950	18250	18250	18250	18250	0
622	20241220	095600	14631950	18250	18250	18250	18250	0
623	20241220	095500	14631950	18250	18250	18250	18250	0
624	20241220	095400	14631950	18250	18250	18250	18250	0
625	20241220	095300	14631950	18250	18250	18250	18250	1
626	20241220	095200	14613700	18240	18230	18250	18210	5
627	20241220	095100	14522530	18190	18190	18190	18190	4
628	20241220	095000	14449770	18300	18300	18300	18300	0
629	20241220	094900	14449770	18300	18300	18300	18300	0
630	20241220	094800	14449770	18300	18300	18300	18300	0
631	20241220	094700	14449770	18300	18300	18300	18300	0
632	20241220	094600	14449770	18300	18300	18300	18300	0
633	20241220	094500	14449770	18300	18300	18300	18300	0
634	20241220	094400	14449770	18300	18300	18300	18300	0
635	20241220	094300	14449770	18300	18300	18300	18300	0
636	20241220	094200	14449770	18300	18300	18300	18300	0
637	20241220	094100	14449770	18300	18300	18300	18300	3
638	20241220	094000	14394870	18300	18300	18300	18300	1
639	20241220	093900	14376570	18200	18200	18200	18200	16
640	20241220	093800	14085370	18110	18110	18110	18110	0
641	20241220	093700	14085370	18110	18110	18110	18110	0
642	20241220	093600	14085370	18110	18110	18110	18110	0
643	20241220	093500	14085370	18110	18110	18110	18110	0
644	20241220	093400	14085370	18110	18110	18110	18110	0
645	20241220	093300	14085370	18110	18110	18110	18110	0
646	20241220	093200	14085370	18110	18080	18110	18080	53
647	20241220	093100	13125570	18050	18050	18050	18050	0
648	20241220	093000	13125570	18050	18050	18050	18050	0
649	20241220	092900	13125570	18050	18050	18050	18050	0
650	20241220	092800	13125570	18050	18050	18050	18050	0
651	20241220	092700	13125570	18050	18060	18060	18050	199
652	20241220	092600	9533590	18060	18060	18060	18060	0
653	20241220	092500	9533590	18060	18060	18060	18060	0
654	20241220	092400	9533590	18060	18060	18060	18060	0
655	20241220	092300	9533590	18060	18060	18060	18060	50
656	20241220	092200	8630590	18080	18080	18080	18080	0
657	20241220	092100	8630590	18080	18080	18080	18080	0
658	20241220	092000	8630590	18080	18080	18080	18080	1
659	20241220	091900	8612510	18060	18060	18060	18060	0
660	20241220	091800	8612510	18060	18060	18060	18060	0
661	20241220	091700	8612510	18060	18050	18060	18050	45
662	20241220	091600	7800110	18060	18060	18060	18060	10
663	20241220	091500	7619510	18050	18050	18050	18050	0
664	20241220	091400	7619510	18050	18100	18100	18050	55
665	20241220	091300	6624600	18100	18100	18100	18100	0
666	20241220	091200	6624600	18100	18100	18100	18100	0
667	20241220	091100	6624600	18100	18100	18100	18100	0
668	20241220	091000	6624600	18100	18100	18100	18100	0
669	20241220	090900	6624600	18100	18130	18130	18100	216
670	20241220	090800	2708610	18130	18130	18130	18130	0
671	20241220	090700	2708610	18130	18130	18130	18130	0
672	20241220	090600	2708610	18130	18130	18130	18130	0
673	20241220	090500	2708610	18130	18130	18130	18130	0
674	20241220	090400	2708610	18130	18100	18150	18100	60
675	20241220	090300	1622140	18050	17990	18050	17990	44
676	20241220	090200	828000	18000	18000	18000	18000	0
677	20241220	090100	828000	18000	18000	18000	18000	0
678	20241220	090000	828000	18000	18000	18000	18000	46