KissMeData/267850/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210000	242695100	12990	12990	12990	12990	424
3	20241218	205900	242695100	12990	12990	12990	12990	0
4	20241218	205800	242695100	12990	12990	12990	12990	0
5	20241218	205700	242695100	12990	12990	12990	12990	0
6	20241218	205600	242695100	12990	12990	12990	12990	0
7	20241218	205500	242695100	12990	12990	12990	12990	0
8	20241218	205400	242695100	12990	12990	12990	12990	0
9	20241218	205300	242695100	12990	12990	12990	12990	0
10	20241218	205200	242695100	12990	12990	12990	12990	0
11	20241218	205100	242695100	12990	12990	12990	12990	0
12	20241218	205000	242695100	12990	12990	12990	12990	0
13	20241218	204900	242695100	12990	12990	12990	12990	0
14	20241218	204800	242695100	12990	12990	12990	12990	0
15	20241218	204700	242695100	12990	12990	12990	12990	0
16	20241218	204600	242695100	12990	12990	12990	12990	0
17	20241218	204500	242695100	12990	12990	12990	12990	0
18	20241218	204400	242695100	12990	12990	12990	12990	0
19	20241218	204300	242695100	12990	12990	12990	12990	0
20	20241218	204200	242695100	12990	12990	12990	12990	0
21	20241218	204100	242695100	12990	12990	12990	12990	0
22	20241218	204000	242695100	12990	12990	12990	12990	0
23	20241218	203900	242695100	12990	12990	12990	12990	0
24	20241218	203800	242695100	12990	12990	12990	12990	0
25	20241218	203700	242695100	12990	12990	12990	12990	0
26	20241218	203600	242695100	12990	12990	12990	12990	0
27	20241218	203500	242695100	12990	12990	12990	12990	0
28	20241218	203400	242695100	12990	12990	12990	12990	0
29	20241218	203300	242695100	12990	12990	12990	12990	0
30	20241218	203200	242695100	12990	12990	12990	12990	0
31	20241218	203100	242695100	12990	12990	12990	12990	0
32	20241218	203000	242695100	12990	12990	12990	12990	424
33	20241218	202900	242695100	12990	12990	12990	12990	0
34	20241218	202800	242695100	12990	12990	12990	12990	0
35	20241218	202700	242695100	12990	12990	12990	12990	0
36	20241218	202600	242695100	12990	12990	12990	12990	0
37	20241218	202500	242695100	12990	12990	12990	12990	0
38	20241218	202400	242695100	12990	12990	12990	12990	0
39	20241218	202300	242695100	12990	12990	12990	12990	0
40	20241218	202200	242695100	12990	12990	12990	12990	0
41	20241218	202100	242695100	12990	12990	12990	12990	0
42	20241218	202000	242695100	12990	12990	12990	12990	0
43	20241218	201900	242695100	12990	12990	12990	12990	0
44	20241218	201800	242695100	12990	12990	12990	12990	0
45	20241218	201700	242695100	12990	12990	12990	12990	0
46	20241218	201600	242695100	12990	12990	12990	12990	0
47	20241218	201500	242695100	12990	12990	12990	12990	0
48	20241218	201400	242695100	12990	12990	12990	12990	0
49	20241218	201300	242695100	12990	12990	12990	12990	0
50	20241218	201200	242695100	12990	12990	12990	12990	0
51	20241218	201100	242695100	12990	12990	12990	12990	0
52	20241218	201000	242695100	12990	12990	12990	12990	0
53	20241218	200900	242695100	12990	12990	12990	12990	0
54	20241218	200800	242695100	12990	12990	12990	12990	0
55	20241218	200700	242695100	12990	12990	12990	12990	0
56	20241218	200600	242695100	12990	12990	12990	12990	0
57	20241218	200500	242695100	12990	12990	12990	12990	0
58	20241218	200400	242695100	12990	12990	12990	12990	0
59	20241218	200300	242695100	12990	12990	12990	12990	0
60	20241218	200200	242695100	12990	12990	12990	12990	0
61	20241218	200100	242695100	12990	12990	12990	12990	0
62	20241218	200000	242695100	12990	12990	12990	12990	424
63	20241218	195900	242695100	12990	12990	12990	12990	0
64	20241218	195800	242695100	12990	12990	12990	12990	0
65	20241218	195700	242695100	12990	12990	12990	12990	0
66	20241218	195600	242695100	12990	12990	12990	12990	0
67	20241218	195500	242695100	12990	12990	12990	12990	0
68	20241218	195400	242695100	12990	12990	12990	12990	0
69	20241218	195300	242695100	12990	12990	12990	12990	0
70	20241218	195200	242695100	12990	12990	12990	12990	0
71	20241218	195100	242695100	12990	12990	12990	12990	0
72	20241218	195000	242695100	12990	12990	12990	12990	0
73	20241218	194900	242695100	12990	12990	12990	12990	0
74	20241218	194800	242695100	12990	12990	12990	12990	0
75	20241218	194700	242695100	12990	12990	12990	12990	0
76	20241218	194600	242695100	12990	12990	12990	12990	0
77	20241218	194500	242695100	12990	12990	12990	12990	0
78	20241218	194400	242695100	12990	12990	12990	12990	0
79	20241218	194300	242695100	12990	12990	12990	12990	0
80	20241218	194200	242695100	12990	12990	12990	12990	0
81	20241218	194100	242695100	12990	12990	12990	12990	0
82	20241218	194000	242695100	12990	12990	12990	12990	0
83	20241218	193900	242695100	12990	12990	12990	12990	0
84	20241218	193800	242695100	12990	12990	12990	12990	0
85	20241218	193700	242695100	12990	12990	12990	12990	0
86	20241218	193600	242695100	12990	12990	12990	12990	0
87	20241218	193500	242695100	12990	12990	12990	12990	0
88	20241218	193400	242695100	12990	12990	12990	12990	0
89	20241218	193300	242695100	12990	12990	12990	12990	0
90	20241218	193200	242695100	12990	12990	12990	12990	0
91	20241218	193100	242695100	12990	12990	12990	12990	0
92	20241218	193000	242695100	12990	12990	12990	12990	424
93	20241218	192900	242695100	12990	12990	12990	12990	0
94	20241218	192800	242695100	12990	12990	12990	12990	0
95	20241218	192700	242695100	12990	12990	12990	12990	0
96	20241218	192600	242695100	12990	12990	12990	12990	0
97	20241218	192500	242695100	12990	12990	12990	12990	0
98	20241218	192400	242695100	12990	12990	12990	12990	0
99	20241218	192300	242695100	12990	12990	12990	12990	0
100	20241218	192200	242695100	12990	12990	12990	12990	0
101	20241218	192100	242695100	12990	12990	12990	12990	0
102	20241218	192000	242695100	12990	12990	12990	12990	0
103	20241218	191900	242695100	12990	12990	12990	12990	0
104	20241218	191800	242695100	12990	12990	12990	12990	0
105	20241218	191700	242695100	12990	12990	12990	12990	0
106	20241218	191600	242695100	12990	12990	12990	12990	0
107	20241218	191500	242695100	12990	12990	12990	12990	0
108	20241218	191400	242695100	12990	12990	12990	12990	0
109	20241218	191300	242695100	12990	12990	12990	12990	0
110	20241218	191200	242695100	12990	12990	12990	12990	0
111	20241218	191100	242695100	12990	12990	12990	12990	0
112	20241218	191000	242695100	12990	12990	12990	12990	0
113	20241218	190900	242695100	12990	12990	12990	12990	0
114	20241218	190800	242695100	12990	12990	12990	12990	0
115	20241218	190700	242695100	12990	12990	12990	12990	0
116	20241218	190600	242695100	12990	12990	12990	12990	0
117	20241218	190500	242695100	12990	12990	12990	12990	0
118	20241218	190400	242695100	12990	12990	12990	12990	0
119	20241218	190300	242695100	12990	12990	12990	12990	0
120	20241218	190200	242695100	12990	12990	12990	12990	0
121	20241218	190100	242695100	12990	12990	12990	12990	0
122	20241218	190000	242695100	12990	12990	12990	12990	424
123	20241218	185900	242695100	12990	12990	12990	12990	0
124	20241218	185800	242695100	12990	12990	12990	12990	0
125	20241218	185700	242695100	12990	12990	12990	12990	0
126	20241218	185600	242695100	12990	12990	12990	12990	0
127	20241218	185500	242695100	12990	12990	12990	12990	0
128	20241218	185400	242695100	12990	12990	12990	12990	0
129	20241218	185300	242695100	12990	12990	12990	12990	0
130	20241218	185200	242695100	12990	12990	12990	12990	0
131	20241218	185100	242695100	12990	12990	12990	12990	0
132	20241218	185000	242695100	12990	12990	12990	12990	0
133	20241218	184900	242695100	12990	12990	12990	12990	0
134	20241218	184800	242695100	12990	12990	12990	12990	0
135	20241218	184700	242695100	12990	12990	12990	12990	0
136	20241218	184600	242695100	12990	12990	12990	12990	0
137	20241218	184500	242695100	12990	12990	12990	12990	0
138	20241218	184400	242695100	12990	12990	12990	12990	0
139	20241218	184300	242695100	12990	12990	12990	12990	0
140	20241218	184200	242695100	12990	12990	12990	12990	0
141	20241218	184100	242695100	12990	12990	12990	12990	0
142	20241218	184000	242695100	12990	12990	12990	12990	0
143	20241218	183900	242695100	12990	12990	12990	12990	0
144	20241218	183800	242695100	12990	12990	12990	12990	0
145	20241218	183700	242695100	12990	12990	12990	12990	0
146	20241218	183600	242695100	12990	12990	12990	12990	0
147	20241218	183500	242695100	12990	12990	12990	12990	0
148	20241218	183400	242695100	12990	12990	12990	12990	0
149	20241218	183300	242695100	12990	12990	12990	12990	0
150	20241218	183200	242695100	12990	12990	12990	12990	0
151	20241218	183100	242695100	12990	12990	12990	12990	0
152	20241218	183000	242695100	12990	12990	12990	12990	424
153	20241218	182900	242695100	12990	12990	12990	12990	0
154	20241218	182800	242695100	12990	12990	12990	12990	0
155	20241218	182700	242695100	12990	12990	12990	12990	0
156	20241218	182600	242695100	12990	12990	12990	12990	0
157	20241218	182500	242695100	12990	12990	12990	12990	0
158	20241218	182400	242695100	12990	12990	12990	12990	0
159	20241218	182300	242695100	12990	12990	12990	12990	0
160	20241218	182200	242695100	12990	12990	12990	12990	0
161	20241218	182100	242695100	12990	12990	12990	12990	0
162	20241218	182000	242695100	12990	12990	12990	12990	0
163	20241218	181900	242695100	12990	12990	12990	12990	0
164	20241218	181800	242695100	12990	12990	12990	12990	0
165	20241218	181700	242695100	12990	12990	12990	12990	0
166	20241218	181600	242695100	12990	12990	12990	12990	0
167	20241218	181500	242695100	12990	12990	12990	12990	0
168	20241218	181400	242695100	12990	12990	12990	12990	0
169	20241218	181300	242695100	12990	12990	12990	12990	0
170	20241218	181200	242695100	12990	12990	12990	12990	0
171	20241218	181100	242695100	12990	12990	12990	12990	0
172	20241218	181000	242695100	12990	12990	12990	12990	0
173	20241218	180900	242695100	12990	12990	12990	12990	0
174	20241218	180800	242695100	12990	12990	12990	12990	0
175	20241218	180700	242695100	12990	12990	12990	12990	0
176	20241218	180600	242695100	12990	12990	12990	12990	0
177	20241218	180500	242695100	12990	12990	12990	12990	0
178	20241218	180400	242695100	12990	12990	12990	12990	0
179	20241218	180300	242695100	12990	12990	12990	12990	0
180	20241218	180200	242695100	12990	12990	12990	12990	0
181	20241218	180100	242695100	12990	12990	12990	12990	0
182	20241218	180000	242695100	12990	12990	12990	12990	424
183	20241218	175900	242695100	12990	12990	12990	12990	0
184	20241218	175800	242695100	12990	12990	12990	12990	0
185	20241218	175700	242695100	12990	12990	12990	12990	0
186	20241218	175600	242695100	12990	12990	12990	12990	0
187	20241218	175500	242695100	12990	12990	12990	12990	0
188	20241218	175400	242695100	12990	12990	12990	12990	0
189	20241218	175300	242695100	12990	12990	12990	12990	0
190	20241218	175200	242695100	12990	12990	12990	12990	0
191	20241218	175100	242695100	12990	12990	12990	12990	0
192	20241218	175000	242695100	12990	12990	12990	12990	0
193	20241218	174900	242695100	12990	12990	12990	12990	0
194	20241218	174800	242695100	12990	12990	12990	12990	0
195	20241218	174700	242695100	12990	12990	12990	12990	0
196	20241218	174600	242695100	12990	12990	12990	12990	0
197	20241218	174500	242695100	12990	12990	12990	12990	0
198	20241218	174400	242695100	12990	12990	12990	12990	0
199	20241218	174300	242695100	12990	12990	12990	12990	0
200	20241218	174200	242695100	12990	12990	12990	12990	0
201	20241218	174100	242695100	12990	12990	12990	12990	0
202	20241218	174000	242695100	12990	12990	12990	12990	0
203	20241218	173900	242695100	12990	12990	12990	12990	0
204	20241218	173800	242695100	12990	12990	12990	12990	0
205	20241218	173700	242695100	12990	12990	12990	12990	0
206	20241218	173600	242695100	12990	12990	12990	12990	0
207	20241218	173500	242695100	12990	12990	12990	12990	0
208	20241218	173400	242695100	12990	12990	12990	12990	0
209	20241218	173300	242695100	12990	12990	12990	12990	0
210	20241218	173200	242695100	12990	12990	12990	12990	0
211	20241218	173100	242695100	12990	12990	12990	12990	0
212	20241218	173000	242695100	12990	12990	12990	12990	424
213	20241218	172900	242695100	12990	12990	12990	12990	0
214	20241218	172800	242695100	12990	12990	12990	12990	0
215	20241218	172700	242695100	12990	12990	12990	12990	0
216	20241218	172600	242695100	12990	12990	12990	12990	0
217	20241218	172500	242695100	12990	12990	12990	12990	0
218	20241218	172400	242695100	12990	12990	12990	12990	0
219	20241218	172300	242695100	12990	12990	12990	12990	0
220	20241218	172200	242695100	12990	12990	12990	12990	0
221	20241218	172100	242695100	12990	12990	12990	12990	0
222	20241218	172000	242695100	12990	12990	12990	12990	0
223	20241218	171900	242695100	12990	12990	12990	12990	0
224	20241218	171800	242695100	12990	12990	12990	12990	0
225	20241218	171700	242695100	12990	12990	12990	12990	0
226	20241218	171600	242695100	12990	12990	12990	12990	0
227	20241218	171500	242695100	12990	12990	12990	12990	0
228	20241218	171400	242695100	12990	12990	12990	12990	0
229	20241218	171300	242695100	12990	12990	12990	12990	0
230	20241218	171200	242695100	12990	12990	12990	12990	0
231	20241218	171100	242695100	12990	12990	12990	12990	0
232	20241218	171000	242695100	12990	12990	12990	12990	0
233	20241218	170900	242695100	12990	12990	12990	12990	0
234	20241218	170800	242695100	12990	12990	12990	12990	0
235	20241218	170700	242695100	12990	12990	12990	12990	0
236	20241218	170600	242695100	12990	12990	12990	12990	0
237	20241218	170500	242695100	12990	12990	12990	12990	0
238	20241218	170400	242695100	12990	12990	12990	12990	0
239	20241218	170300	242695100	12990	12990	12990	12990	0
240	20241218	170200	242695100	12990	12990	12990	12990	0
241	20241218	170100	242695100	12990	12990	12990	12990	0
242	20241218	170000	242695100	12990	12990	12990	12990	424
243	20241218	165900	242695100	12990	12990	12990	12990	0
244	20241218	165800	242695100	12990	12990	12990	12990	0
245	20241218	165700	242695100	12990	12990	12990	12990	0
246	20241218	165600	242695100	12990	12990	12990	12990	0
247	20241218	165500	242695100	12990	12990	12990	12990	0
248	20241218	165400	242695100	12990	12990	12990	12990	0
249	20241218	165300	242695100	12990	12990	12990	12990	0
250	20241218	165200	242695100	12990	12990	12990	12990	0
251	20241218	165100	242695100	12990	12990	12990	12990	0
252	20241218	165000	242695100	12990	12990	12990	12990	0
253	20241218	164900	242695100	12990	12990	12990	12990	0
254	20241218	164800	242695100	12990	12990	12990	12990	0
255	20241218	164700	242695100	12990	12990	12990	12990	0
256	20241218	164600	242695100	12990	12990	12990	12990	0
257	20241218	164500	242695100	12990	12990	12990	12990	0
258	20241218	164400	242695100	12990	12990	12990	12990	0
259	20241218	164300	242695100	12990	12990	12990	12990	0
260	20241218	164200	242695100	12990	12990	12990	12990	0
261	20241218	164100	242695100	12990	12990	12990	12990	0
262	20241218	164000	242695100	12990	12990	12990	12990	0
263	20241218	163900	242695100	12990	12990	12990	12990	0
264	20241218	163800	242695100	12990	12990	12990	12990	0
265	20241218	163700	242695100	12990	12990	12990	12990	0
266	20241218	163600	242695100	12990	12990	12990	12990	0
267	20241218	163500	242695100	12990	12990	12990	12990	0
268	20241218	163400	242695100	12990	12990	12990	12990	0
269	20241218	163300	242695100	12990	12990	12990	12990	0
270	20241218	163200	242695100	12990	12990	12990	12990	0
271	20241218	163100	242695100	12990	12990	12990	12990	0
272	20241218	163000	242695100	12990	12990	12990	12990	424
273	20241218	162900	242695100	12990	12990	12990	12990	0
274	20241218	162800	242695100	12990	12990	12990	12990	0
275	20241218	162700	242695100	12990	12990	12990	12990	0
276	20241218	162600	242695100	12990	12990	12990	12990	0
277	20241218	162500	242695100	12990	12990	12990	12990	0
278	20241218	162400	242695100	12990	12990	12990	12990	0
279	20241218	162300	242695100	12990	12990	12990	12990	0
280	20241218	162200	242695100	12990	12990	12990	12990	0
281	20241218	162100	242695100	12990	12990	12990	12990	0
282	20241218	162000	242695100	12990	12990	12990	12990	0
283	20241218	161900	242695100	12990	12990	12990	12990	0
284	20241218	161800	242695100	12990	12990	12990	12990	0
285	20241218	161700	242695100	12990	12990	12990	12990	0
286	20241218	161600	242695100	12990	12990	12990	12990	0
287	20241218	161500	242695100	12990	12990	12990	12990	0
288	20241218	161400	242695100	12990	12990	12990	12990	0
289	20241218	161300	242695100	12990	12990	12990	12990	0
290	20241218	161200	242695100	12990	12990	12990	12990	0
291	20241218	161100	242695100	12990	12990	12990	12990	0
292	20241218	161000	242695100	12990	12990	12990	12990	0
293	20241218	160900	242695100	12990	12990	12990	12990	0
294	20241218	160800	242695100	12990	12990	12990	12990	0
295	20241218	160700	242695100	12990	12990	12990	12990	0
296	20241218	160600	242695100	12990	12990	12990	12990	0
297	20241218	160500	242695100	12990	12990	12990	12990	0
298	20241218	160400	242695100	12990	12990	12990	12990	0
299	20241218	160300	242695100	12990	12990	12990	12990	0
300	20241218	160200	242695100	12990	12990	12990	12990	0
301	20241218	160100	242695100	12990	12990	12990	12990	0
302	20241218	160000	242695100	12990	12990	12990	12990	424
303	20241218	155900	242695100	12990	12990	12990	12990	0
304	20241218	155800	242695100	12990	12990	12990	12990	0
305	20241218	155700	242695100	12990	12990	12990	12990	0
306	20241218	155600	242695100	12990	12990	12990	12990	0
307	20241218	155500	242695100	12990	12990	12990	12990	0
308	20241218	155400	242695100	12990	12990	12990	12990	0
309	20241218	155300	242695100	12990	12990	12990	12990	0
310	20241218	155200	242695100	12990	12990	12990	12990	0
311	20241218	155100	242695100	12990	12990	12990	12990	0
312	20241218	155000	242695100	12990	12990	12990	12990	0
313	20241218	154900	242695100	12990	12990	12990	12990	0
314	20241218	154800	242695100	12990	12990	12990	12990	0
315	20241218	154700	242695100	12990	12990	12990	12990	0
316	20241218	154600	242695100	12990	12990	12990	12990	0
317	20241218	154500	242695100	12990	12990	12990	12990	0
318	20241218	154400	242695100	12990	12990	12990	12990	0
319	20241218	154300	242695100	12990	12990	12990	12990	0
320	20241218	154200	242695100	12990	12990	12990	12990	0
321	20241218	154100	242695100	12990	12990	12990	12990	0
322	20241218	154000	242695100	12990	12990	12990	12990	0
323	20241218	153900	242695100	12990	12990	12990	12990	0
324	20241218	153800	242695100	12990	12990	12990	12990	0
325	20241218	153700	242695100	12990	12990	12990	12990	0
326	20241218	153600	242695100	12990	12990	12990	12990	0
327	20241218	153500	242695100	12990	12990	12990	12990	0
328	20241218	153400	242695100	12990	12990	12990	12990	0
329	20241218	153300	242695100	12990	12990	12990	12990	0
330	20241218	153200	242695100	12990	12990	12990	12990	0
331	20241218	153100	242695100	12990	12990	12990	12990	0
332	20241218	153000	242695100	12990	12990	12990	12990	848
333	20241218	152900	237187340	13050	13050	13050	13050	0
334	20241218	152800	237187340	13050	13050	13050	13050	0
335	20241218	152700	237187340	13050	13050	13050	13050	0
336	20241218	152600	237187340	13050	13050	13050	13050	0
337	20241218	152500	237187340	13050	13050	13050	13050	0
338	20241218	152400	237187340	13050	13050	13050	13050	0
339	20241218	152300	237187340	13050	13050	13050	13050	0
340	20241218	152200	237187340	13050	13050	13050	13050	0
341	20241218	152100	237187340	13050	13050	13050	13050	0
342	20241218	152000	237187340	13050	13050	13050	13050	0
343	20241218	151900	237187340	13050	13050	13050	13050	0
344	20241218	151800	237187340	13050	13050	13050	13050	68
345	20241218	151700	236299940	13050	13050	13050	13050	0
346	20241218	151600	236299940	13050	13050	13050	13050	0
347	20241218	151500	236299940	13050	13050	13050	13050	1
348	20241218	151400	236286890	13060	13060	13060	13060	0
349	20241218	151300	236286890	13060	13060	13060	13060	1
350	20241218	151200	236273830	13030	13030	13030	13030	2
351	20241218	151100	236247770	13030	13040	13040	13030	6
352	20241218	151000	236169560	13040	13040	13040	13030	114
353	20241218	150900	234683320	13060	13060	13060	13060	155
354	20241218	150800	232659020	13060	13060	13060	13060	111
355	20241218	150700	231209360	13060	13060	13060	13060	10
356	20241218	150600	231078760	13070	13070	13070	13070	0
357	20241218	150500	231078760	13070	13070	13070	13070	143
358	20241218	150400	229209750	13070	13070	13070	13070	0
359	20241218	150300	229209750	13070	13070	13070	13070	5
360	20241218	150200	229144400	13070	13070	13070	13070	0
361	20241218	150100	229144400	13070	13070	13070	13070	631
362	20241218	150000	220897230	13070	13070	13070	13070	1
363	20241218	145900	220884160	13060	13060	13060	13060	101
364	20241218	145800	219565100	13060	13060	13060	13060	19
365	20241218	145700	219316960	13060	13030	13060	13030	1425
366	20241218	145600	200738020	13020	13020	13020	13020	0
367	20241218	145500	200738020	13020	13020	13020	13020	164
368	20241218	145400	198602740	13010	12980	13010	12980	510
369	20241218	145300	191967940	13010	13010	13010	13010	0
370	20241218	145200	191967940	13010	13010	13010	13010	0
371	20241218	145100	191967940	13010	13010	13010	13010	96
372	20241218	145000	190718980	13010	13020	13020	13010	51
373	20241218	144900	190054970	13020	13020	13020	13020	14
374	20241218	144800	189872690	13010	13010	13010	13010	0
375	20241218	144700	189872690	13010	13010	13010	13010	122
376	20241218	144600	188285470	13010	13010	13010	13010	0
377	20241218	144500	188285470	13010	13010	13010	13010	0
378	20241218	144400	188285470	13010	13010	13010	13010	0
379	20241218	144300	188285470	13010	13010	13010	13010	0
380	20241218	144200	188285470	13010	13010	13010	13010	0
381	20241218	144100	188285470	13010	13010	13010	13010	1
382	20241218	144000	188272460	13010	13010	13010	13010	0
383	20241218	143900	188272460	13010	13010	13010	13010	0
384	20241218	143800	188272460	13010	13010	13010	13010	2
385	20241218	143700	188246440	13020	13020	13020	13020	0
386	20241218	143600	188246440	13020	13020	13020	13020	1
387	20241218	143500	188233420	13020	13020	13020	13020	0
388	20241218	143400	188233420	13020	12990	13020	12990	480
389	20241218	143300	181990500	12990	12990	12990	12990	20
390	20241218	143200	181730700	13000	13000	13000	13000	0
391	20241218	143100	181730700	13000	13000	13000	13000	5
392	20241218	143000	181665700	13000	13000	13000	13000	0
393	20241218	142900	181665700	13000	13000	13000	13000	1
394	20241218	142800	181652700	12990	12990	12990	12990	56
395	20241218	142700	180925260	12990	12990	12990	12990	0
396	20241218	142600	180925260	12990	12990	12990	12990	4
397	20241218	142500	180873300	12990	12990	12990	12990	0
398	20241218	142400	180873300	12990	12990	12990	12990	0
399	20241218	142300	180873300	12990	12990	12990	12990	0
400	20241218	142200	180873300	12990	12990	12990	12990	0
401	20241218	142100	180873300	12990	12980	12990	12980	47
402	20241218	142000	180262970	12970	12970	12970	12970	40
403	20241218	141900	179744170	12970	12970	12970	12970	1
404	20241218	141800	179731200	12980	12980	12980	12980	5
405	20241218	141700	179666300	12980	12980	12980	12980	0
406	20241218	141600	179666300	12980	12980	12980	12980	0
407	20241218	141500	179666300	12980	12980	12980	12980	3
408	20241218	141400	179627360	12970	12970	12970	12970	0
409	20241218	141300	179627360	12970	12970	12970	12970	0
410	20241218	141200	179627360	12970	12970	12970	12970	0
411	20241218	141100	179627360	12970	12970	12970	12970	10
412	20241218	141000	179497660	12970	12970	12970	12970	20
413	20241218	140900	179238260	12990	12990	12990	12990	0
414	20241218	140800	179238260	12990	12990	12990	12990	0
415	20241218	140700	179238260	12990	12990	12990	12990	0
416	20241218	140600	179238260	12990	12990	12990	12990	1
417	20241218	140500	179225270	12960	12960	12960	12960	0
418	20241218	140400	179225270	12960	12960	12960	12960	0
419	20241218	140300	179225270	12960	12960	12960	12960	0
420	20241218	140200	179225270	12960	12960	12960	12960	0
421	20241218	140100	179225270	12960	12980	12980	12960	1100
422	20241218	140000	164963890	12960	12960	12960	12960	0
423	20241218	135900	164963890	12960	12960	12960	12960	0
424	20241218	135800	164963890	12960	12960	12960	12960	1
425	20241218	135700	164950930	12960	12960	12960	12960	0
426	20241218	135600	164950930	12960	12980	12980	12960	200
427	20241218	135500	162358900	12960	12960	12960	12960	13
428	20241218	135400	162190420	12960	12980	12980	12960	20
429	20241218	135300	161930990	12960	12960	12960	12960	0
430	20241218	135200	161930990	12960	12960	12960	12960	1
431	20241218	135100	161918030	12960	12960	12960	12960	0
432	20241218	135000	161918030	12960	12960	12960	12960	1
433	20241218	134900	161905070	12960	12960	12960	12960	28
434	20241218	134800	161542190	12960	12960	12960	12960	0
435	20241218	134700	161542190	12960	12990	12990	12960	181
436	20241218	134600	159196400	12960	12960	12960	12960	25
437	20241218	134500	158872400	12990	12990	12990	12990	0
438	20241218	134400	158872400	12990	12990	12990	12990	0
439	20241218	134300	158872400	12990	12990	12990	12990	10
440	20241218	134200	158742500	12990	12990	12990	12990	0
441	20241218	134100	158742500	12990	12990	12990	12990	0
442	20241218	134000	158742500	12990	12990	12990	12990	0
443	20241218	133900	158742500	12990	12990	12990	12990	0
444	20241218	133800	158742500	12990	12990	12990	12990	0
445	20241218	133700	158742500	12990	12990	12990	12990	0
446	20241218	133600	158742500	12990	12990	12990	12990	0
447	20241218	133500	158742500	12990	12990	12990	12990	1
448	20241218	133400	158729510	12960	12960	12960	12960	0
449	20241218	133300	158729510	12960	12960	12960	12960	0
450	20241218	133200	158729510	12960	12960	12960	12960	0
451	20241218	133100	158729510	12960	12960	12960	12960	0
452	20241218	133000	158729510	12960	12970	12970	12960	24
453	20241218	132900	158418440	12980	12980	12980	12980	0
454	20241218	132800	158418440	12980	12980	12980	12980	0
455	20241218	132700	158418440	12980	12980	12980	12980	2
456	20241218	132600	158392480	12960	12960	12960	12960	0
457	20241218	132500	158392480	12960	12960	12960	12960	0
458	20241218	132400	158392480	12960	12960	12960	12960	50
459	20241218	132300	157744480	12960	12970	12970	12960	17
460	20241218	132200	157524090	12970	12970	12970	12970	121
461	20241218	132100	155954720	12970	12970	12970	12970	4
462	20241218	132000	155902840	12980	12980	12980	12980	88
463	20241218	131900	154760600	12970	12970	12970	12970	16
464	20241218	131800	154553080	12960	12960	12960	12960	0
465	20241218	131700	154553080	12960	12970	12970	12960	601
466	20241218	131600	146759700	12980	12980	12980	12980	41
467	20241218	131500	146227520	12980	12980	12980	12980	0
468	20241218	131400	146227520	12980	12980	12980	12980	0
469	20241218	131300	146227520	12980	12980	12980	12980	0
470	20241218	131200	146227520	12980	12980	12980	12980	0
471	20241218	131100	146227520	12980	12980	12980	12980	100
472	20241218	131000	144929520	12980	12980	12980	12980	0
473	20241218	130900	144929520	12980	12980	12980	12980	0
474	20241218	130800	144929520	12980	12990	12990	12980	16
475	20241218	130700	144721810	12980	12980	12980	12980	0
476	20241218	130600	144721810	12980	12980	12980	12980	10
477	20241218	130500	144592010	12980	12980	12980	12980	100
478	20241218	130400	143294010	12970	12980	12980	12970	2
479	20241218	130300	143268060	12970	12970	12970	12970	0
480	20241218	130200	143268060	12970	12970	12970	12970	0
481	20241218	130100	143268060	12970	12990	12990	12970	528
482	20241218	130000	136415540	13020	13020	13020	13020	1
483	20241218	125900	136402520	13020	13020	13020	13020	1
484	20241218	125800	136389500	13000	13000	13000	13000	2
485	20241218	125700	136363500	12990	12990	12990	12990	453
486	20241218	125600	130479030	12990	12990	12990	12990	49
487	20241218	125500	129842520	13000	13000	13020	13000	67
488	20241218	125400	128971500	13000	13000	13000	13000	8
489	20241218	125300	128867500	13010	13010	13010	13010	0
490	20241218	125200	128867500	13010	13010	13010	13010	0
491	20241218	125100	128867500	13010	13010	13010	13010	1
492	20241218	125000	128854490	12990	12990	12990	12990	20
493	20241218	124900	128594690	12990	12990	12990	12990	1
494	20241218	124800	128581700	12990	12990	13000	12990	200
495	20241218	124700	125983690	13000	13000	13000	13000	21
496	20241218	124600	125710690	13040	13040	13040	13040	1
497	20241218	124500	125697650	13010	13010	13010	13010	0
498	20241218	124400	125697650	13010	13010	13010	13010	48
499	20241218	124300	125073170	13040	13030	13040	13030	15
500	20241218	124200	124877700	13030	13030	13030	13030	0
501	20241218	124100	124877700	13030	13030	13030	13030	0
502	20241218	124000	124877700	13030	13030	13030	13030	0
503	20241218	123900	124877700	13030	13030	13030	13030	20
504	20241218	123800	124617100	13030	13030	13030	13030	12
505	20241218	123700	124460740	13030	13030	13030	13030	1
506	20241218	123600	124447710	13000	13000	13000	13000	7
507	20241218	123500	124356710	13000	13000	13000	13000	1
508	20241218	123400	124343710	12990	12990	12990	12990	0
509	20241218	123300	124343710	12990	12990	12990	12990	0
510	20241218	123200	124343710	12990	13000	13000	12990	70
511	20241218	123100	123434250	13030	13000	13030	13000	2
512	20241218	123000	123408220	13000	13000	13000	13000	0
513	20241218	122900	123408220	13000	13000	13000	13000	0
514	20241218	122800	123408220	13000	13000	13000	13000	0
515	20241218	122700	123408220	13000	13000	13000	13000	0
516	20241218	122600	123408220	13000	13000	13000	13000	4
517	20241218	122500	123356220	13030	13030	13030	13030	1
518	20241218	122400	123343190	13030	13030	13030	13030	0
519	20241218	122300	123343190	13030	13030	13030	13030	0
520	20241218	122200	123343190	13030	13030	13030	13030	0
521	20241218	122100	123343190	13030	13030	13030	13030	0
522	20241218	122000	123343190	13030	13030	13030	13030	1
523	20241218	121900	123330160	13010	13010	13010	13010	0
524	20241218	121800	123330160	13010	13010	13010	13010	0
525	20241218	121700	123330160	13010	13010	13010	13010	3
526	20241218	121600	123291130	12990	12990	12990	12990	51
527	20241218	121500	122628640	13030	13030	13030	13030	0
528	20241218	121400	122628640	13030	13030	13030	13030	1
529	20241218	121300	122615610	13000	13000	13000	13000	0
530	20241218	121200	122615610	13000	13000	13000	13000	0
531	20241218	121100	122615610	13000	13010	13010	13000	1668
532	20241218	121000	100931600	13010	13010	13010	13010	430
533	20241218	120900	95337300	13040	13040	13040	13040	0
534	20241218	120800	95337300	13040	13010	13040	13010	45
535	20241218	120700	94751820	13020	13020	13020	13020	0
536	20241218	120600	94751820	13020	13020	13020	13020	12
537	20241218	120500	94595580	13040	13040	13040	13040	0
538	20241218	120400	94595580	13040	13040	13040	13040	0
539	20241218	120300	94595580	13040	13040	13040	13040	1
540	20241218	120200	94582540	13040	13040	13040	13040	0
541	20241218	120100	94582540	13040	13040	13040	13040	0
542	20241218	120000	94582540	13040	13040	13040	13040	0
543	20241218	115900	94582540	13040	13040	13040	13040	0
544	20241218	115800	94582540	13040	13040	13040	13040	0
545	20241218	115700	94582540	13040	13040	13040	13040	1
546	20241218	115600	94569500	13050	13050	13050	13050	0
547	20241218	115500	94569500	13050	13050	13050	13050	0
548	20241218	115400	94569500	13050	13050	13050	13050	0
549	20241218	115300	94569500	13050	13050	13050	13050	0
550	20241218	115200	94569500	13050	13050	13050	13050	0
551	20241218	115100	94569500	13050	13050	13050	13050	1
552	20241218	115000	94556450	13010	13010	13010	13010	0
553	20241218	114900	94556450	13010	13010	13010	13010	0
554	20241218	114800	94556450	13010	13010	13010	13010	0
555	20241218	114700	94556450	13010	13040	13050	13010	216
556	20241218	114600	91740660	13040	13040	13040	13040	1
557	20241218	114500	91727620	13020	13020	13020	13020	2
558	20241218	114400	91701580	13020	13020	13020	13020	0
559	20241218	114300	91701580	13020	13020	13020	13020	40
560	20241218	114200	91180780	13020	13020	13020	13020	0
561	20241218	114100	91180780	13020	13020	13020	13020	2
562	20241218	114000	91154740	13040	13000	13040	13000	101
563	20241218	113900	89841700	13010	13010	13010	13010	18
564	20241218	113800	89607520	13040	13040	13040	13040	0
565	20241218	113700	89607520	13040	13040	13040	13040	0
566	20241218	113600	89607520	13040	13040	13040	13040	0
567	20241218	113500	89607520	13040	13040	13040	13040	0
568	20241218	113400	89607520	13040	13040	13040	13040	1
569	20241218	113300	89594480	13050	13040	13050	13040	2
570	20241218	113200	89568390	13050	13050	13050	13050	0
571	20241218	113100	89568390	13050	13050	13050	13050	0
572	20241218	113000	89568390	13050	13050	13050	13050	0
573	20241218	112900	89568390	13050	13050	13050	13050	1
574	20241218	112800	89555340	13050	13050	13050	13050	0
575	20241218	112700	89555340	13050	13050	13050	13050	0
576	20241218	112600	89555340	13050	13050	13050	13050	0
577	20241218	112500	89555340	13050	13050	13050	13050	0
578	20241218	112400	89555340	13050	13050	13050	13050	0
579	20241218	112300	89555340	13050	13050	13050	13050	1
580	20241218	112200	89542290	13050	13050	13050	13050	0
581	20241218	112100	89542290	13050	13050	13050	13050	0
582	20241218	112000	89542290	13050	13050	13050	13050	1
583	20241218	111900	89529240	13050	13050	13050	13050	0
584	20241218	111800	89529240	13050	13050	13050	13050	0
585	20241218	111700	89529240	13050	13050	13050	13050	1
586	20241218	111600	89516190	13000	13000	13000	13000	0
587	20241218	111500	89516190	13000	13000	13000	13000	0
588	20241218	111400	89516190	13000	13000	13000	13000	10
589	20241218	111300	89386190	12990	12990	12990	12990	20
590	20241218	111200	89126390	13050	13050	13050	13050	1
591	20241218	111100	89113340	13050	13050	13050	13050	4
592	20241218	111000	89061140	13050	13050	13050	13050	0
593	20241218	110900	89061140	13050	13050	13050	13050	7
594	20241218	110800	88969790	13050	13050	13050	13050	10
595	20241218	110700	88839290	13050	13050	13050	13050	0
596	20241218	110600	88839290	13050	13050	13050	13050	1
597	20241218	110500	88826240	13050	13050	13050	13050	0
598	20241218	110400	88826240	13050	13050	13050	13050	0
599	20241218	110300	88826240	13050	13050	13050	13050	0
600	20241218	110200	88826240	13050	13050	13050	13050	0
601	20241218	110100	88826240	13050	13050	13050	13050	0
602	20241218	110000	88826240	13050	13050	13050	13050	2
603	20241218	105900	88800140	12990	12990	12990	12990	11
604	20241218	105800	88657250	13050	13050	13050	13050	1
605	20241218	105700	88644200	13050	13050	13050	13050	0
606	20241218	105600	88644200	13050	13050	13050	13050	0
607	20241218	105500	88644200	13050	13050	13050	13050	1
608	20241218	105400	88631150	13000	13010	13010	13000	1624
609	20241218	105300	67513490	13050	13050	13050	13050	0
610	20241218	105200	67513490	13050	13050	13050	13050	0
611	20241218	105100	67513490	13050	13050	13050	13050	0
612	20241218	105000	67513490	13050	13050	13050	13050	0
613	20241218	104900	67513490	13050	13050	13050	13050	1
614	20241218	104800	67500440	13010	13020	13020	13010	23
615	20241218	104700	67201190	13020	13020	13020	13020	0
616	20241218	104600	67201190	13020	13030	13030	13020	206
617	20241218	104500	64517280	13050	13050	13050	13050	2
618	20241218	104400	64491180	13050	13050	13050	13050	0
619	20241218	104300	64491180	13050	13050	13050	13050	1
620	20241218	104200	64478130	13050	13050	13050	13050	0
621	20241218	104100	64478130	13050	13050	13050	13050	0
622	20241218	104000	64478130	13050	13050	13050	13050	0
623	20241218	103900	64478130	13050	13050	13050	13050	2
624	20241218	103800	64452030	13050	13050	13050	13050	336
625	20241218	103700	60067230	13050	13040	13050	13040	118
626	20241218	103600	58528350	13050	13050	13050	13050	0
627	20241218	103500	58528350	13050	13050	13050	13050	100
628	20241218	103400	57223350	13050	13050	13050	13050	0
629	20241218	103300	57223350	13050	13050	13050	13050	0
630	20241218	103200	57223350	13050	13050	13050	13050	11
631	20241218	103100	57079800	13050	13050	13050	13050	0
632	20241218	103000	57079800	13050	13050	13050	13050	0
633	20241218	102900	57079800	13050	13050	13050	13050	0
634	20241218	102800	57079800	13050	13050	13050	13050	0
635	20241218	102700	57079800	13050	13050	13050	13050	0
636	20241218	102600	57079800	13050	13050	13050	13050	1
637	20241218	102500	57066750	13050	13050	13050	13050	0
638	20241218	102400	57066750	13050	13050	13050	13050	0
639	20241218	102300	57066750	13050	13050	13050	13050	0
640	20241218	102200	57066750	13050	13050	13050	13050	0
641	20241218	102100	57066750	13050	13050	13050	13050	1
642	20241218	102000	57053700	13050	13050	13050	13050	1
643	20241218	101900	57040650	13030	13030	13030	13030	0
644	20241218	101800	57040650	13030	13030	13030	13030	32
645	20241218	101700	56623690	13020	13020	13020	13020	25
646	20241218	101600	56298190	13030	13030	13030	13030	2
647	20241218	101500	56272130	13030	13030	13030	13030	1
648	20241218	101400	56259100	13020	13020	13020	13020	1
649	20241218	101300	56246080	13030	13030	13030	13030	0
650	20241218	101200	56246080	13030	13030	13030	13030	0
651	20241218	101100	56246080	13030	13030	13030	13030	0
652	20241218	101000	56246080	13030	13030	13030	13030	0
653	20241218	100900	56246080	13030	13030	13030	13030	150
654	20241218	100800	54291580	13050	13050	13050	13050	0
655	20241218	100700	54291580	13050	13050	13050	13050	0
656	20241218	100600	54291580	13050	13050	13050	13050	25
657	20241218	100500	53965330	13050	13050	13050	13050	3
658	20241218	100400	53926180	13050	13050	13050	13050	1
659	20241218	100300	53913130	13050	13030	13050	13030	51
660	20241218	100200	53248580	13050	13050	13050	13050	0
661	20241218	100100	53248580	13050	13050	13050	13050	0
662	20241218	100000	53248580	13050	13050	13050	13050	1
663	20241218	095900	53235530	13050	13050	13050	13050	0
664	20241218	095800	53235530	13050	13050	13050	13050	1
665	20241218	095700	53222480	13050	13050	13050	13050	4
666	20241218	095600	53170280	13050	13050	13050	13050	0
667	20241218	095500	53170280	13050	13050	13050	13050	1
668	20241218	095400	53157230	13050	13050	13050	13050	0
669	20241218	095300	53157230	13050	13050	13050	13050	5
670	20241218	095200	53091980	13050	13050	13050	13050	1
671	20241218	095100	53078930	13050	13050	13050	13050	0
672	20241218	095000	53078930	13050	13050	13050	13050	0
673	20241218	094900	53078930	13050	13050	13050	13050	0
674	20241218	094800	53078930	13050	13050	13050	13050	0
675	20241218	094700	53078930	13050	13050	13050	13050	1
676	20241218	094600	53065880	13050	13050	13050	13050	0
677	20241218	094500	53065880	13050	13050	13050	13050	1
678	20241218	094400	53052830	12990	12990	12990	12990	1
679	20241218	094300	53039840	13050	13050	13050	13050	0
680	20241218	094200	53039840	13050	13050	13050	13050	0
681	20241218	094100	53039840	13050	13040	13050	13040	11
682	20241218	094000	52896390	12990	12990	12990	12990	0
683	20241218	093900	52896390	12990	12990	12990	12990	1
684	20241218	093800	52883400	13040	13030	13040	13030	40
685	20241218	093700	52362090	13040	13040	13040	13040	1
686	20241218	093600	52349050	13000	13000	13000	13000	1
687	20241218	093500	52336050	13040	13040	13040	13040	2
688	20241218	093400	52309970	12970	12970	12970	12970	9
689	20241218	093300	52193240	13010	13010	13010	13010	1
690	20241218	093200	52180230	13010	13010	13050	12960	453
691	20241218	093100	46304750	13010	13010	13020	12990	426
692	20241218	093000	40759300	13010	13010	13010	12990	8
693	20241218	092900	40655240	12990	13010	13010	12990	570
694	20241218	092800	33245500	13000	13010	13010	13000	96
695	20241218	092700	31996640	13010	13010	13010	13010	0
696	20241218	092600	31996640	13010	13010	13010	13010	0
697	20241218	092500	31996640	13010	13010	13010	13010	0
698	20241218	092400	31996640	13010	13010	13010	13010	137
699	20241218	092300	30214270	13010	13020	13020	13010	150
700	20241218	092200	28262730	13010	13010	13010	13000	49
701	20241218	092100	27625700	13000	13000	13010	13000	42
702	20241218	092000	27079630	13000	13000	13000	13000	549
703	20241218	091900	19942630	13000	13010	13010	13000	15
704	20241218	091800	19747490	13010	13040	13040	13010	284
705	20241218	091700	16049420	13060	13050	13060	13040	64
706	20241218	091600	15214240	13050	13060	13060	13050	19
707	20241218	091500	14966280	13060	13060	13060	13060	0
708	20241218	091400	14966280	13060	13020	13060	13020	2
709	20241218	091300	14940200	13060	13060	13060	13060	2
710	20241218	091200	14914080	13070	13070	13070	13070	0
711	20241218	091100	14914080	13070	13070	13070	13070	11
712	20241218	091000	14770310	13080	13080	13080	13080	0
713	20241218	090900	14770310	13080	13080	13080	13080	0
714	20241218	090800	14770310	13080	13080	13080	13080	4
715	20241218	090700	14717990	13080	13080	13080	13080	0
716	20241218	090600	14717990	13080	13080	13080	13080	88
717	20241218	090500	13566950	13090	13020	13090	13010	129
718	20241218	090400	11887450	13090	13090	13100	13030	4
719	20241218	090300	11835140	13050	13030	13050	13030	171
720	20241218	090200	9604420	13050	13050	13050	13050	1
721	20241218	090100	9591370	13050	13010	13050	13010	143
722	20241218	090000	7730870	13050	12970	13100	12970	596