KissMeData/051370/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193400	518806320	9210	9210	9210	9210	343
3	20241218	193300	518806320	9210	9210	9210	9210	0
4	20241218	193200	518806320	9210	9210	9210	9210	0
5	20241218	193100	518806320	9210	9210	9210	9210	0
6	20241218	193000	518806320	9210	9210	9210	9210	0
7	20241218	192900	518806320	9210	9210	9210	9210	0
8	20241218	192800	518806320	9210	9210	9210	9210	0
9	20241218	192700	518806320	9210	9210	9210	9210	0
10	20241218	192600	518806320	9210	9210	9210	9210	0
11	20241218	192500	518806320	9210	9210	9210	9210	0
12	20241218	192400	518806320	9210	9210	9210	9210	0
13	20241218	192300	518806320	9210	9210	9210	9210	0
14	20241218	192200	518806320	9210	9210	9210	9210	0
15	20241218	192100	518806320	9210	9210	9210	9210	0
16	20241218	192000	518806320	9210	9210	9210	9210	0
17	20241218	191900	518806320	9210	9210	9210	9210	0
18	20241218	191800	518806320	9210	9210	9210	9210	0
19	20241218	191700	518806320	9210	9210	9210	9210	0
20	20241218	191600	518806320	9210	9210	9210	9210	0
21	20241218	191500	518806320	9210	9210	9210	9210	0
22	20241218	191400	518806320	9210	9210	9210	9210	0
23	20241218	191300	518806320	9210	9210	9210	9210	0
24	20241218	191200	518806320	9210	9210	9210	9210	0
25	20241218	191100	518806320	9210	9210	9210	9210	0
26	20241218	191000	518806320	9210	9210	9210	9210	0
27	20241218	190900	518806320	9210	9210	9210	9210	0
28	20241218	190800	518806320	9210	9210	9210	9210	0
29	20241218	190700	518806320	9210	9210	9210	9210	0
30	20241218	190600	518806320	9210	9210	9210	9210	0
31	20241218	190500	518806320	9210	9210	9210	9210	0
32	20241218	190400	518806320	9210	9210	9210	9210	343
33	20241218	190300	518806320	9210	9210	9210	9210	0
34	20241218	190200	518806320	9210	9210	9210	9210	0
35	20241218	190100	518806320	9210	9210	9210	9210	0
36	20241218	190000	518806320	9210	9210	9210	9210	0
37	20241218	185900	518806320	9210	9210	9210	9210	0
38	20241218	185800	518806320	9210	9210	9210	9210	0
39	20241218	185700	518806320	9210	9210	9210	9210	0
40	20241218	185600	518806320	9210	9210	9210	9210	0
41	20241218	185500	518806320	9210	9210	9210	9210	0
42	20241218	185400	518806320	9210	9210	9210	9210	0
43	20241218	185300	518806320	9210	9210	9210	9210	0
44	20241218	185200	518806320	9210	9210	9210	9210	0
45	20241218	185100	518806320	9210	9210	9210	9210	0
46	20241218	185000	518806320	9210	9210	9210	9210	0
47	20241218	184900	518806320	9210	9210	9210	9210	0
48	20241218	184800	518806320	9210	9210	9210	9210	0
49	20241218	184700	518806320	9210	9210	9210	9210	0
50	20241218	184600	518806320	9210	9210	9210	9210	0
51	20241218	184500	518806320	9210	9210	9210	9210	0
52	20241218	184400	518806320	9210	9210	9210	9210	0
53	20241218	184300	518806320	9210	9210	9210	9210	0
54	20241218	184200	518806320	9210	9210	9210	9210	0
55	20241218	184100	518806320	9210	9210	9210	9210	0
56	20241218	184000	518806320	9210	9210	9210	9210	0
57	20241218	183900	518806320	9210	9210	9210	9210	0
58	20241218	183800	518806320	9210	9210	9210	9210	0
59	20241218	183700	518806320	9210	9210	9210	9210	0
60	20241218	183600	518806320	9210	9210	9210	9210	0
61	20241218	183500	518806320	9210	9210	9210	9210	0
62	20241218	183400	518806320	9210	9210	9210	9210	343
63	20241218	183300	518806320	9210	9210	9210	9210	0
64	20241218	183200	518806320	9210	9210	9210	9210	0
65	20241218	183100	518806320	9210	9210	9210	9210	0
66	20241218	183000	518806320	9210	9210	9210	9210	0
67	20241218	182900	518806320	9210	9210	9210	9210	0
68	20241218	182800	518806320	9210	9210	9210	9210	0
69	20241218	182700	518806320	9210	9210	9210	9210	0
70	20241218	182600	518806320	9210	9210	9210	9210	0
71	20241218	182500	518806320	9210	9210	9210	9210	0
72	20241218	182400	518806320	9210	9210	9210	9210	0
73	20241218	182300	518806320	9210	9210	9210	9210	0
74	20241218	182200	518806320	9210	9210	9210	9210	0
75	20241218	182100	518806320	9210	9210	9210	9210	0
76	20241218	182000	518806320	9210	9210	9210	9210	0
77	20241218	181900	518806320	9210	9210	9210	9210	0
78	20241218	181800	518806320	9210	9210	9210	9210	0
79	20241218	181700	518806320	9210	9210	9210	9210	0
80	20241218	181600	518806320	9210	9210	9210	9210	0
81	20241218	181500	518806320	9210	9210	9210	9210	0
82	20241218	181400	518806320	9210	9210	9210	9210	0
83	20241218	181300	518806320	9210	9210	9210	9210	0
84	20241218	181200	518806320	9210	9210	9210	9210	0
85	20241218	181100	518806320	9210	9210	9210	9210	0
86	20241218	181000	518806320	9210	9210	9210	9210	0
87	20241218	180900	518806320	9210	9210	9210	9210	0
88	20241218	180800	518806320	9210	9210	9210	9210	0
89	20241218	180700	518806320	9210	9210	9210	9210	0
90	20241218	180600	518806320	9210	9210	9210	9210	0
91	20241218	180500	518806320	9210	9210	9210	9210	0
92	20241218	180400	518806320	9210	9210	9210	9210	343
93	20241218	180300	518806320	9210	9210	9210	9210	0
94	20241218	180200	518806320	9210	9210	9210	9210	0
95	20241218	180100	518806320	9210	9210	9210	9210	0
96	20241218	180000	518806320	9210	9210	9210	9210	0
97	20241218	175900	518806320	9210	9210	9210	9210	0
98	20241218	175800	518806320	9210	9210	9210	9210	0
99	20241218	175700	518806320	9210	9210	9210	9210	0
100	20241218	175600	518806320	9210	9210	9210	9210	0
101	20241218	175500	518806320	9210	9210	9210	9210	0
102	20241218	175400	518806320	9210	9210	9210	9210	0
103	20241218	175300	518806320	9210	9210	9210	9210	0
104	20241218	175200	518806320	9210	9210	9210	9210	0
105	20241218	175100	518806320	9210	9210	9210	9210	0
106	20241218	175000	518806320	9210	9210	9210	9210	0
107	20241218	174900	518806320	9210	9210	9210	9210	0
108	20241218	174800	518806320	9210	9210	9210	9210	0
109	20241218	174700	518806320	9210	9210	9210	9210	0
110	20241218	174600	518806320	9210	9210	9210	9210	0
111	20241218	174500	518806320	9210	9210	9210	9210	0
112	20241218	174400	518806320	9210	9210	9210	9210	0
113	20241218	174300	518806320	9210	9210	9210	9210	0
114	20241218	174200	518806320	9210	9210	9210	9210	0
115	20241218	174100	518806320	9210	9210	9210	9210	0
116	20241218	174000	518806320	9210	9210	9210	9210	0
117	20241218	173900	518806320	9210	9210	9210	9210	0
118	20241218	173800	518806320	9210	9210	9210	9210	0
119	20241218	173700	518806320	9210	9210	9210	9210	0
120	20241218	173600	518806320	9210	9210	9210	9210	0
121	20241218	173500	518806320	9210	9210	9210	9210	0
122	20241218	173400	518806320	9210	9210	9210	9210	343
123	20241218	173300	518806320	9210	9210	9210	9210	0
124	20241218	173200	518806320	9210	9210	9210	9210	0
125	20241218	173100	518806320	9210	9210	9210	9210	0
126	20241218	173000	518806320	9210	9210	9210	9210	0
127	20241218	172900	518806320	9210	9210	9210	9210	0
128	20241218	172800	518806320	9210	9210	9210	9210	0
129	20241218	172700	518806320	9210	9210	9210	9210	0
130	20241218	172600	518806320	9210	9210	9210	9210	0
131	20241218	172500	518806320	9210	9210	9210	9210	0
132	20241218	172400	518806320	9210	9210	9210	9210	0
133	20241218	172300	518806320	9210	9210	9210	9210	0
134	20241218	172200	518806320	9210	9210	9210	9210	0
135	20241218	172100	518806320	9210	9210	9210	9210	0
136	20241218	172000	518806320	9210	9210	9210	9210	0
137	20241218	171900	518806320	9210	9210	9210	9210	0
138	20241218	171800	518806320	9210	9210	9210	9210	0
139	20241218	171700	518806320	9210	9210	9210	9210	0
140	20241218	171600	518806320	9210	9210	9210	9210	0
141	20241218	171500	518806320	9210	9210	9210	9210	0
142	20241218	171400	518806320	9210	9210	9210	9210	0
143	20241218	171300	518806320	9210	9210	9210	9210	0
144	20241218	171200	518806320	9210	9210	9210	9210	0
145	20241218	171100	518806320	9210	9210	9210	9210	0
146	20241218	171000	518806320	9210	9210	9210	9210	0
147	20241218	170900	518806320	9210	9210	9210	9210	0
148	20241218	170800	518806320	9210	9210	9210	9210	0
149	20241218	170700	518806320	9210	9210	9210	9210	0
150	20241218	170600	518806320	9210	9210	9210	9210	0
151	20241218	170500	518806320	9210	9210	9210	9210	0
152	20241218	170400	518806320	9210	9210	9210	9210	343
153	20241218	170300	518806320	9210	9210	9210	9210	0
154	20241218	170200	518806320	9210	9210	9210	9210	0
155	20241218	170100	518806320	9210	9210	9210	9210	0
156	20241218	170000	518806320	9210	9210	9210	9210	0
157	20241218	165900	518806320	9210	9210	9210	9210	0
158	20241218	165800	518806320	9210	9210	9210	9210	0
159	20241218	165700	518806320	9210	9210	9210	9210	0
160	20241218	165600	518806320	9210	9210	9210	9210	0
161	20241218	165500	518806320	9210	9210	9210	9210	0
162	20241218	165400	518806320	9210	9210	9210	9210	0
163	20241218	165300	518806320	9210	9210	9210	9210	0
164	20241218	165200	518806320	9210	9210	9210	9210	0
165	20241218	165100	518806320	9210	9210	9210	9210	0
166	20241218	165000	518806320	9210	9210	9210	9210	0
167	20241218	164900	518806320	9210	9210	9210	9210	0
168	20241218	164800	518806320	9210	9210	9210	9210	0
169	20241218	164700	518806320	9210	9210	9210	9210	0
170	20241218	164600	518806320	9210	9210	9210	9210	0
171	20241218	164500	518806320	9210	9210	9210	9210	0
172	20241218	164400	518806320	9210	9210	9210	9210	0
173	20241218	164300	518806320	9210	9210	9210	9210	0
174	20241218	164200	518806320	9210	9210	9210	9210	0
175	20241218	164100	518806320	9210	9210	9210	9210	0
176	20241218	164000	518806320	9210	9210	9210	9210	0
177	20241218	163900	518806320	9210	9210	9210	9210	0
178	20241218	163800	518806320	9210	9210	9210	9210	0
179	20241218	163700	518806320	9210	9210	9210	9210	0
180	20241218	163600	518806320	9210	9210	9210	9210	0
181	20241218	163500	518806320	9210	9210	9210	9210	0
182	20241218	163400	518806320	9210	9210	9210	9210	343
183	20241218	163300	518806320	9210	9210	9210	9210	0
184	20241218	163200	518806320	9210	9210	9210	9210	0
185	20241218	163100	518806320	9210	9210	9210	9210	0
186	20241218	163000	518806320	9210	9210	9210	9210	0
187	20241218	162900	518806320	9210	9210	9210	9210	0
188	20241218	162800	518806320	9210	9210	9210	9210	0
189	20241218	162700	518806320	9210	9210	9210	9210	0
190	20241218	162600	518806320	9210	9210	9210	9210	0
191	20241218	162500	518806320	9210	9210	9210	9210	0
192	20241218	162400	518806320	9210	9210	9210	9210	0
193	20241218	162300	518806320	9210	9210	9210	9210	0
194	20241218	162200	518806320	9210	9210	9210	9210	0
195	20241218	162100	518806320	9210	9210	9210	9210	0
196	20241218	162000	518806320	9210	9210	9210	9210	0
197	20241218	161900	518806320	9210	9210	9210	9210	0
198	20241218	161800	518806320	9210	9210	9210	9210	0
199	20241218	161700	518806320	9210	9210	9210	9210	0
200	20241218	161600	518806320	9210	9210	9210	9210	0
201	20241218	161500	518806320	9210	9210	9210	9210	0
202	20241218	161400	518806320	9210	9210	9210	9210	0
203	20241218	161300	518806320	9210	9210	9210	9210	0
204	20241218	161200	518806320	9210	9210	9210	9210	0
205	20241218	161100	518806320	9210	9210	9210	9210	0
206	20241218	161000	518806320	9210	9210	9210	9210	0
207	20241218	160900	518806320	9210	9210	9210	9210	0
208	20241218	160800	518806320	9210	9210	9210	9210	0
209	20241218	160700	518806320	9210	9210	9210	9210	0
210	20241218	160600	518806320	9210	9210	9210	9210	0
211	20241218	160500	518806320	9210	9210	9210	9210	0
212	20241218	160400	518806320	9210	9210	9210	9210	343
213	20241218	160300	518806320	9210	9210	9210	9210	0
214	20241218	160200	518806320	9210	9210	9210	9210	0
215	20241218	160100	518806320	9210	9210	9210	9210	0
216	20241218	160000	518806320	9210	9210	9210	9210	0
217	20241218	155900	518806320	9210	9210	9210	9210	0
218	20241218	155800	518806320	9210	9210	9210	9210	0
219	20241218	155700	518806320	9210	9210	9210	9210	0
220	20241218	155600	518806320	9210	9210	9210	9210	0
221	20241218	155500	518806320	9210	9210	9210	9210	0
222	20241218	155400	518806320	9210	9210	9210	9210	0
223	20241218	155300	518806320	9210	9210	9210	9210	0
224	20241218	155200	518806320	9210	9210	9210	9210	0
225	20241218	155100	518806320	9210	9210	9210	9210	0
226	20241218	155000	518806320	9210	9210	9210	9210	0
227	20241218	154900	518806320	9210	9210	9210	9210	0
228	20241218	154800	518806320	9210	9210	9210	9210	0
229	20241218	154700	518806320	9210	9210	9210	9210	0
230	20241218	154600	518806320	9210	9210	9210	9210	0
231	20241218	154500	518806320	9210	9210	9210	9210	0
232	20241218	154400	518806320	9210	9210	9210	9210	0
233	20241218	154300	518806320	9210	9210	9210	9210	0
234	20241218	154200	518806320	9210	9210	9210	9210	0
235	20241218	154100	518806320	9210	9210	9210	9210	0
236	20241218	154000	518806320	9210	9210	9210	9210	0
237	20241218	153900	518806320	9210	9210	9210	9210	0
238	20241218	153800	518806320	9210	9210	9210	9210	0
239	20241218	153700	518806320	9210	9210	9210	9210	0
240	20241218	153600	518806320	9210	9210	9210	9210	0
241	20241218	153500	518806320	9210	9210	9210	9210	0
242	20241218	153400	518806320	9210	9210	9210	9210	343
243	20241218	153300	518806320	9210	9210	9210	9210	0
244	20241218	153200	518806320	9210	9210	9210	9210	0
245	20241218	153100	518806320	9210	9210	9210	9210	0
246	20241218	153000	518806320	9210	9210	9210	9210	343
247	20241218	152900	515647290	9210	9210	9210	9210	0
248	20241218	152800	515647290	9210	9210	9210	9210	0
249	20241218	152700	515647290	9210	9210	9210	9210	0
250	20241218	152600	515647290	9210	9210	9210	9210	0
251	20241218	152500	515647290	9210	9210	9210	9210	0
252	20241218	152400	515647290	9210	9210	9210	9210	0
253	20241218	152300	515647290	9210	9210	9210	9210	0
254	20241218	152200	515647290	9210	9210	9210	9210	0
255	20241218	152100	515647290	9210	9210	9210	9210	0
256	20241218	152000	515647290	9210	9210	9210	9210	0
257	20241218	151900	515647290	9210	9190	9210	9190	260
258	20241218	151800	513254350	9190	9190	9190	9190	60
259	20241218	151700	512702950	9190	9190	9190	9190	104
260	20241218	151600	511747190	9190	9180	9190	9180	214
261	20241218	151500	509782540	9190	9190	9190	9190	118
262	20241218	151400	508698120	9190	9190	9190	9190	138
263	20241218	151300	507429900	9190	9200	9210	9190	51
264	20241218	151200	506960730	9190	9190	9190	9190	0
265	20241218	151100	506960730	9190	9200	9200	9190	54
266	20241218	151000	506464350	9220	9190	9220	9190	176
267	20241218	150900	504845530	9190	9180	9190	9180	9
268	20241218	150800	504762860	9180	9200	9200	9180	54
269	20241218	150700	504266810	9190	9190	9220	9190	128
270	20241218	150600	503087590	9190	9190	9190	9190	10
271	20241218	150500	502995690	9200	9190	9200	9190	72
272	20241218	150400	502333310	9180	9190	9190	9180	334
273	20241218	150300	499265680	9200	9200	9200	9200	144
274	20241218	150200	497940880	9200	9200	9200	9200	14
275	20241218	150100	497812080	9200	9200	9200	9200	38
276	20241218	150000	497462480	9210	9200	9210	9200	82
277	20241218	145900	496707280	9200	9200	9200	9200	49
278	20241218	145800	496256480	9210	9210	9210	9210	37
279	20241218	145700	495915710	9210	9210	9210	9210	63
280	20241218	145600	495335480	9200	9200	9200	9200	134
281	20241218	145500	494102680	9200	9200	9200	9200	11
282	20241218	145400	494001480	9170	9200	9200	9170	78
283	20241218	145300	493284880	9200	9200	9200	9190	121
284	20241218	145200	492171780	9190	9180	9190	9180	228
285	20241218	145100	490078030	9180	9200	9200	9180	210
286	20241218	145000	488147100	9200	9200	9200	9200	38
287	20241218	144900	487797500	9190	9190	9190	9190	57
288	20241218	144800	487273670	9190	9200	9200	9190	105
289	20241218	144700	486308600	9200	9200	9200	9200	10
290	20241218	144600	486216600	9200	9200	9200	9200	75
291	20241218	144500	485526600	9210	9210	9210	9210	96
292	20241218	144400	484642440	9210	9220	9220	9210	122
293	20241218	144300	483518730	9220	9220	9220	9220	141
294	20241218	144200	482218710	9210	9210	9220	9210	126
295	20241218	144100	481058130	9210	9200	9210	9200	2
296	20241218	144000	481039720	9200	9200	9200	9200	60
297	20241218	143900	480487720	9200	9200	9200	9200	50
298	20241218	143800	480027720	9200	9200	9200	9200	82
299	20241218	143700	479273320	9190	9190	9190	9190	92
300	20241218	143600	478427840	9190	9190	9190	9190	13
301	20241218	143500	478308370	9190	9210	9220	9190	891
302	20241218	143400	470117440	9220	9220	9220	9220	83
303	20241218	143300	469352180	9230	9210	9230	9210	168
304	20241218	143200	467804220	9220	9220	9220	9220	0
305	20241218	143100	467804220	9220	9220	9220	9220	129
306	20241218	143000	466614840	9220	9220	9220	9220	58
307	20241218	142900	466080080	9220	9210	9220	9210	63
308	20241218	142800	465499480	9220	9220	9220	9220	14
309	20241218	142700	465370400	9220	9220	9220	9210	172
310	20241218	142600	463784570	9220	9220	9220	9220	37
311	20241218	142500	463443430	9220	9220	9220	9220	93
312	20241218	142400	462585970	9220	9220	9220	9220	37
313	20241218	142300	462244830	9210	9210	9210	9210	0
314	20241218	142200	462244830	9210	9200	9210	9200	125
315	20241218	142100	461093600	9210	9210	9210	9210	0
316	20241218	142000	461093600	9210	9210	9210	9210	295
317	20241218	141900	458376650	9210	9210	9210	9210	84
318	20241218	141800	457603010	9210	9210	9210	9210	37
319	20241218	141700	457262240	9210	9210	9210	9210	275
320	20241218	141600	454729490	9210	9210	9210	9210	53
321	20241218	141500	454241360	9210	9210	9210	9210	86
322	20241218	141400	453449300	9210	9210	9210	9200	48
323	20241218	141300	453007230	9200	9200	9200	9200	193
324	20241218	141200	451231630	9210	9210	9210	9210	111
325	20241218	141100	450209320	9210	9210	9210	9210	51
326	20241218	141000	449739610	9210	9210	9210	9210	0
327	20241218	140900	449739610	9210	9210	9210	9210	99
328	20241218	140800	448827820	9210	9210	9210	9210	12
329	20241218	140700	448717300	9200	9200	9200	9200	1038
330	20241218	140600	439167700	9190	9190	9190	9190	81
331	20241218	140500	438423310	9200	9200	9200	9200	50
332	20241218	140400	437963310	9190	9190	9190	9190	2
333	20241218	140300	437944930	9200	9180	9200	9180	2
334	20241218	140200	437926550	9200	9180	9200	9180	259
335	20241218	140100	435547980	9190	9190	9190	9190	38
336	20241218	140000	435198760	9200	9200	9200	9200	5
337	20241218	135900	435152760	9200	9190	9200	9190	212
338	20241218	135800	433203200	9190	9200	9200	9190	1145
339	20241218	135700	422680640	9190	9190	9200	9190	3
340	20241218	135600	422653060	9200	9190	9200	9190	187
341	20241218	135500	420934520	9190	9180	9190	9180	49
342	20241218	135400	420484320	9190	9180	9190	9180	56
343	20241218	135300	419969710	9190	9180	9190	9180	8
344	20241218	135200	419896230	9190	9200	9200	9180	44
345	20241218	135100	419491530	9200	9180	9200	9180	94
346	20241218	135000	418626860	9190	9200	9200	9180	299
347	20241218	134900	415879140	9200	9200	9200	9200	0
348	20241218	134800	415879140	9200	9190	9200	9190	122
349	20241218	134700	414757580	9200	9190	9200	9190	4
350	20241218	134600	414720810	9200	9190	9200	9190	38
351	20241218	134500	414371580	9200	9180	9200	9180	24
352	20241218	134400	414151080	9190	9180	9190	9180	120
353	20241218	134300	413049150	9190	9190	9190	9190	83
354	20241218	134200	412286380	9190	9180	9190	9180	46
355	20241218	134100	411863650	9200	9190	9200	9180	351
356	20241218	134000	408639370	9180	9180	9180	9180	11
357	20241218	133900	408538390	9190	9170	9190	9170	57
358	20241218	133800	408015120	9180	9160	9180	9160	17
359	20241218	133700	407859230	9170	9160	9170	9150	195
360	20241218	133600	406073100	9150	9150	9150	9150	4
361	20241218	133500	406036500	9160	9160	9160	9160	37
362	20241218	133400	405697580	9160	9160	9180	9160	159
363	20241218	133300	404240210	9170	9150	9170	9150	2
364	20241218	133200	404221890	9170	9170	9170	9170	99
365	20241218	133100	403314060	9180	9180	9180	9180	135
366	20241218	133000	402074760	9180	9160	9180	9160	377
367	20241218	132900	398621080	9160	9160	9160	9160	38
368	20241218	132800	398273000	9160	9160	9160	9160	12
369	20241218	132700	398163080	9160	9160	9160	9160	37
370	20241218	132600	397824160	9160	9160	9160	9160	160
371	20241218	132500	396358560	9160	9160	9160	9160	150
372	20241218	132400	394984560	9160	9160	9160	9160	111
373	20241218	132300	393967800	9160	9140	9160	9140	96
374	20241218	132200	393090040	9140	9140	9140	9140	65
375	20241218	132100	392495940	9140	9130	9140	9130	72
376	20241218	132000	391837960	9130	9140	9140	9130	47
377	20241218	131900	391408480	9140	9130	9140	9130	98
378	20241218	131800	390512770	9140	9140	9140	9140	108
379	20241218	131700	389525650	9140	9140	9140	9140	11
380	20241218	131600	389425110	9140	9130	9140	9130	448
381	20241218	131500	385334860	9130	9130	9130	9130	0
382	20241218	131400	385334860	9130	9130	9130	9130	50
383	20241218	131300	384878360	9130	9130	9130	9130	117
384	20241218	131200	383810150	9130	9120	9130	9120	2
385	20241218	131100	383791900	9120	9130	9140	9120	111
386	20241218	131000	382779430	9130	9120	9130	9120	2
387	20241218	130900	382761180	9140	9140	9140	9140	1
388	20241218	130800	382752040	9130	9120	9130	9120	134
389	20241218	130700	381529090	9110	9120	9120	9110	127
390	20241218	130600	380371750	9110	9110	9110	9110	63
391	20241218	130500	379797820	9120	9110	9140	9100	302
392	20241218	130400	377047710	9120	9120	9120	9120	0
393	20241218	130300	377047710	9120	9140	9140	9120	321
394	20241218	130200	374118150	9140	9140	9140	9140	15
395	20241218	130100	373981050	9140	9140	9140	9140	118
396	20241218	130000	372902530	9140	9140	9140	9140	0
397	20241218	125900	372902530	9140	9130	9140	9130	44
398	20241218	125800	372500500	9140	9120	9140	9120	93
399	20241218	125700	371651500	9130	9140	9140	9130	52
400	20241218	125600	371176230	9140	9140	9140	9140	0
401	20241218	125500	371176230	9140	9120	9140	9120	38
402	20241218	125400	370828930	9120	9140	9140	9120	172
403	20241218	125300	369258050	9140	9140	9140	9140	37
404	20241218	125200	368919870	9140	9140	9140	9140	38
405	20241218	125100	368572550	9130	9140	9140	9130	24
406	20241218	125000	368353290	9140	9150	9150	9140	176
407	20241218	124900	366743990	9150	9150	9150	9150	2
408	20241218	124800	366725690	9160	9160	9160	9160	49
409	20241218	124700	366276850	9160	9160	9160	9160	82
410	20241218	124600	365525730	9160	9160	9160	9160	37
411	20241218	124500	365186810	9150	9150	9150	9150	11
412	20241218	124400	365086160	9140	9140	9160	9140	63
413	20241218	124300	364509950	9140	9150	9150	9140	102
414	20241218	124200	363576750	9150	9140	9160	9140	3
415	20241218	124100	363549300	9160	9140	9160	9140	2
416	20241218	124000	363531000	9150	9150	9160	9150	145
417	20241218	123900	362203870	9150	9150	9150	9150	0
418	20241218	123800	362203870	9150	9150	9150	9150	37
419	20241218	123700	361865320	9140	9140	9140	9140	3
420	20241218	123600	361837900	9140	9140	9150	9140	121
421	20241218	123500	360731950	9150	9130	9150	9130	3
422	20241218	123400	360704540	9130	9140	9150	9130	152
423	20241218	123300	359316490	9150	9150	9150	9140	171
424	20241218	123200	357752350	9150	9150	9150	9150	0
425	20241218	123100	357752350	9150	9140	9150	9140	57
426	20241218	123000	357231250	9140	9140	9140	9140	0
427	20241218	122900	357231250	9140	9140	9140	9140	77
428	20241218	122800	356527470	9140	9140	9140	9140	12
429	20241218	122700	356417790	9140	9140	9140	9140	52
430	20241218	122600	355942510	9130	9130	9130	9130	10
431	20241218	122500	355851210	9140	9140	9140	9140	131
432	20241218	122400	354653870	9140	9140	9140	9140	0
433	20241218	122300	354653870	9140	9150	9150	9140	40
434	20241218	122200	354288250	9140	9140	9150	9140	205
435	20241218	122100	352414400	9140	9140	9140	9140	37
436	20241218	122000	352076220	9140	9140	9140	9140	50
437	20241218	121900	351619220	9140	9140	9140	9140	0
438	20241218	121800	351619220	9140	9140	9140	9140	119
439	20241218	121700	350531560	9140	9140	9140	9140	13
440	20241218	121600	350412740	9140	9140	9140	9140	37
441	20241218	121500	350074560	9140	9140	9140	9140	82
442	20241218	121400	349325080	9140	9140	9140	9140	49
443	20241218	121300	348877220	9140	9140	9140	9140	0
444	20241218	121200	348877220	9140	9150	9150	9140	68
445	20241218	121100	348255330	9140	9140	9150	9140	99
446	20241218	121000	347350320	9140	9140	9150	9140	46
447	20241218	120900	346929850	9150	9140	9150	9140	3
448	20241218	120800	346902420	9150	9140	9150	9140	48
449	20241218	120700	346463330	9140	9140	9140	9140	83
450	20241218	120600	345704710	9140	9140	9150	9140	49
451	20241218	120500	345256840	9140	9130	9150	9130	11
452	20241218	120400	345156290	9140	9130	9150	9130	85
453	20241218	120300	344379570	9130	9130	9130	9130	48
454	20241218	120200	343941330	9130	9130	9130	9130	35
455	20241218	120100	343621780	9140	9140	9140	9140	39
456	20241218	120000	343265320	9140	9140	9140	9140	94
457	20241218	115900	342406160	9140	9140	9140	9140	37
458	20241218	115800	342067980	9130	9130	9130	9130	30
459	20241218	115700	341794080	9130	9130	9140	9130	98
460	20241218	115600	340899330	9130	9130	9130	9130	0
461	20241218	115500	340899330	9130	9130	9130	9130	101
462	20241218	115400	339977200	9130	9130	9130	9130	16
463	20241218	115300	339831120	9120	9120	9130	9120	177
464	20241218	115200	338216510	9130	9130	9130	9130	0
465	20241218	115100	338216510	9130	9130	9140	9130	51
466	20241218	115000	337750870	9120	9130	9130	9120	83
467	20241218	114900	336993090	9130	9130	9130	9130	37
468	20241218	114800	336655280	9130	9120	9130	9120	18
469	20241218	114700	336490990	9120	9120	9120	9120	0
470	20241218	114600	336490990	9120	9110	9120	9110	103
471	20241218	114500	335551850	9110	9110	9110	9110	13
472	20241218	114400	335433420	9110	9110	9110	9110	37
473	20241218	114300	335096350	9110	9110	9110	9110	14
474	20241218	114200	334968810	9110	9110	9110	9110	148
475	20241218	114100	333620530	9110	9110	9110	9110	10
476	20241218	114000	333529430	9120	9130	9130	9120	54
477	20241218	113900	333036460	9120	9130	9130	9120	84
478	20241218	113800	332269560	9130	9130	9130	9130	37
479	20241218	113700	331931750	9120	9120	9120	9120	9
480	20241218	113600	331849670	9120	9120	9120	9120	38
481	20241218	113500	331503110	9120	9120	9120	9120	82
482	20241218	113400	330755270	9130	9120	9130	9120	52
483	20241218	113300	330281020	9120	9120	9120	9120	39
484	20241218	113200	329925340	9120	9110	9120	9110	85
485	20241218	113100	329150160	9120	9110	9130	9110	55
486	20241218	113000	328648920	9110	9110	9110	9110	0
487	20241218	112900	328648920	9110	9120	9120	9110	73
488	20241218	112800	327983520	9120	9120	9120	9120	92
489	20241218	112700	327144480	9120	9110	9120	9110	458
490	20241218	112600	322971520	9130	9120	9130	9120	17
491	20241218	112500	322816460	9110	9110	9110	9110	1
492	20241218	112400	322807350	9110	9110	9110	9110	147
493	20241218	112300	321468180	9130	9120	9130	9120	50
494	20241218	112200	321012170	9110	9110	9110	9110	0
495	20241218	112100	321012170	9110	9120	9120	9110	97
496	20241218	112000	320127540	9110	9100	9110	9100	3
497	20241218	111900	320100220	9090	9120	9120	9090	60
498	20241218	111800	319553450	9120	9110	9120	9110	31
499	20241218	111700	319271030	9110	9110	9110	9110	124
500	20241218	111600	318141390	9110	9110	9120	9110	104
501	20241218	111500	317193590	9110	9110	9110	9110	110
502	20241218	111400	316191490	9110	9100	9110	9090	219
503	20241218	111300	314200450	9110	9100	9110	9090	211
504	20241218	111200	312279210	9100	9100	9100	9100	38
505	20241218	111100	311933410	9100	9080	9100	9080	2
506	20241218	111000	311915230	9100	9090	9100	9090	134
507	20241218	110900	310696350	9090	9090	9090	9090	1
508	20241218	110800	310687260	9080	9070	9090	9070	5
509	20241218	110700	310641850	9090	9070	9110	9070	291
510	20241218	110600	308001620	9070	9070	9070	9070	48
511	20241218	110500	307566260	9070	9070	9070	9070	0
512	20241218	110400	307566260	9070	9070	9070	9070	57
513	20241218	110300	307049270	9070	9070	9070	9070	95
514	20241218	110200	306187620	9070	9070	9070	9070	38
515	20241218	110100	305842960	9070	9070	9070	9070	37
516	20241218	110000	305507370	9070	9070	9070	9070	12
517	20241218	105900	305398530	9070	9060	9070	9060	83
518	20241218	105800	304645730	9050	9050	9050	9050	4
519	20241218	105700	304609530	9060	9070	9070	9060	202
520	20241218	105600	302778350	9070	9070	9070	9070	81
521	20241218	105500	302043680	9070	9070	9070	9070	37
522	20241218	105400	301708090	9070	9070	9070	9070	12
523	20241218	105300	301599250	9070	9070	9070	9070	38
524	20241218	105200	301254590	9080	9080	9080	9070	146
525	20241218	105100	299929530	9080	9070	9080	9070	20
526	20241218	105000	299747980	9080	9080	9080	9080	0
527	20241218	104900	299747980	9080	9090	9090	9060	1648
528	20241218	104800	284803780	9090	9080	9100	9080	14
529	20241218	104700	284676520	9100	9080	9110	9060	46
530	20241218	104600	284258070	9050	9070	9090	9050	236
531	20241218	104500	282117490	9060	9060	9060	9030	493
532	20241218	104400	277656070	9080	9080	9080	9060	41
533	20241218	104300	277283810	9080	9060	9080	9060	190
534	20241218	104200	275562170	9080	9090	9100	9080	108
535	20241218	104100	274580880	9100	9100	9100	9100	82
536	20241218	104000	273834680	9100	9080	9100	9080	51
537	20241218	103900	273371180	9090	9090	9100	9090	147
538	20241218	103800	272034930	9100	9060	9100	9060	510
539	20241218	103700	267407170	9060	9060	9060	9060	12
540	20241218	103600	267298450	9050	9050	9050	9050	1
541	20241218	103500	267289400	9060	9060	9060	9060	0
542	20241218	103400	267289400	9060	9050	9060	9050	133
543	20241218	103300	266084920	9040	9040	9040	9040	0
544	20241218	103200	266084920	9040	9040	9040	9040	16
545	20241218	103100	265940280	9050	9050	9050	9050	0
546	20241218	103000	265940280	9050	9060	9060	9050	224
547	20241218	102900	263913060	9050	9050	9060	9050	10
548	20241218	102800	263822510	9040	9040	9040	9040	1
549	20241218	102700	263813470	9060	9050	9060	9050	23
550	20241218	102600	263605110	9060	9050	9060	9050	8
551	20241218	102500	263532670	9060	9060	9060	9060	0
552	20241218	102400	263532670	9060	9050	9060	9050	9
553	20241218	102300	263451210	9050	9050	9050	9050	130
554	20241218	102200	262274710	9060	9050	9060	9050	18
555	20241218	102100	262111650	9060	9060	9060	9060	1
556	20241218	102000	262102590	9050	9050	9050	9050	337
557	20241218	101900	259052740	9050	9050	9050	9050	73
558	20241218	101800	258392090	9050	9030	9050	9020	205
559	20241218	101700	256538910	9040	9040	9040	9040	0
560	20241218	101600	256538910	9040	9020	9040	9020	2
561	20241218	101500	256520850	9040	9040	9040	9040	0
562	20241218	101400	256520850	9040	9040	9040	9040	0
563	20241218	101300	256520850	9040	9020	9040	9020	201
564	20241218	101200	254703830	9040	9020	9040	9010	19
565	20241218	101100	254532370	9040	9030	9050	9020	25
566	20241218	101000	254306210	9050	9020	9050	9020	44
567	20241218	100900	253908290	9040	9020	9050	9020	23
568	20241218	100800	253700210	9050	9050	9050	9050	0
569	20241218	100700	253700210	9050	9000	9050	8990	854
570	20241218	100600	246011950	9000	9000	9000	8990	56
571	20241218	100500	245508060	9010	9010	9010	9010	1
572	20241218	100400	245499050	9000	9000	9000	9000	20
573	20241218	100300	245319050	9010	9010	9010	9010	4
574	20241218	100200	245283010	9010	9040	9040	9010	545
575	20241218	100100	240371180	9040	9040	9040	9040	0
576	20241218	100000	240371180	9040	9040	9040	9040	0
577	20241218	095900	240371180	9040	9040	9040	9040	0
578	20241218	095800	240371180	9040	9040	9040	9040	0
579	20241218	095700	240371180	9040	9050	9050	9040	7
580	20241218	095600	240307850	9060	9060	9060	9060	0
581	20241218	095500	240307850	9060	9050	9060	9050	21
582	20241218	095400	240117790	9050	9050	9050	9050	19
583	20241218	095300	239945840	9050	9050	9050	9050	16
584	20241218	095200	239801040	9050	9050	9050	9050	40
585	20241218	095100	239439040	9050	9050	9060	9050	4
586	20241218	095000	239402830	9050	9050	9050	9050	0
587	20241218	094900	239402830	9050	9050	9050	9050	39
588	20241218	094800	239049880	9050	9050	9050	9050	1
589	20241218	094700	239040830	9050	9050	9060	9050	4
590	20241218	094600	239004620	9060	9060	9060	9060	1
591	20241218	094500	238995560	9030	9040	9060	9030	259
592	20241218	094400	236654160	9040	9020	9050	9020	1282
593	20241218	094300	225090340	9020	9020	9020	9020	5
594	20241218	094200	225045240	9010	9030	9040	9010	37
595	20241218	094100	224711670	9040	9040	9050	9040	4
596	20241218	094000	224675500	9050	9030	9050	9030	2
597	20241218	093900	224657420	9050	9030	9050	9030	457
598	20241218	093800	220530610	9030	9020	9030	9020	53
599	20241218	093700	220052540	9030	9030	9030	9010	3
600	20241218	093600	220025470	9000	9020	9020	8990	3692
601	20241218	093500	186811890	9040	9040	9040	9040	0
602	20241218	093400	186811890	9040	9030	9040	9010	1808
603	20241218	093300	170521080	9030	9030	9030	9030	1
604	20241218	093200	170512050	9040	9030	9040	9030	33
605	20241218	093100	170213930	9030	9030	9030	9030	286
606	20241218	093000	167631350	9040	9030	9040	9030	5
607	20241218	092900	167586160	9040	9010	9050	9000	934
608	20241218	092800	159171310	9050	9050	9050	9050	0
609	20241218	092700	159171310	9050	9000	9050	9000	179
610	20241218	092600	157557530	9010	9020	9040	9010	26
611	20241218	092500	157323040	9040	9000	9040	9000	787
612	20241218	092400	150235110	8990	9030	9030	8980	5094
613	20241218	092300	104397920	9030	9030	9030	9030	0
614	20241218	092200	104397920	9030	9030	9040	9030	92
615	20241218	092100	103567150	9030	9020	9060	9020	240
616	20241218	092000	101400620	9020	9060	9060	9020	3239
617	20241218	091900	72120620	9060	9060	9060	9060	104
618	20241218	091800	71178380	9070	9070	9070	9070	1284
619	20241218	091700	59532500	9070	9070	9080	9060	225
620	20241218	091600	57493880	9080	9070	9080	9070	11
621	20241218	091500	57394030	9080	9090	9090	9080	48
622	20241218	091400	56958180	9090	9090	9090	9090	1
623	20241218	091300	56949090	9080	9080	9080	9080	53
624	20241218	091200	56467850	9080	9080	9090	9080	415
625	20241218	091100	52695650	9080	9080	9090	9070	116
626	20241218	091000	51642190	9070	9120	9120	9070	2033
627	20241218	090900	33136890	9110	9110	9110	9110	100
628	20241218	090800	32225890	9160	9160	9160	9160	0
629	20241218	090700	32225890	9160	9160	9160	9160	7
630	20241218	090600	32161770	9160	9100	9180	9100	510
631	20241218	090500	27492770	9060	9020	9060	9020	852
632	20241218	090400	19797590	9010	9050	9050	9010	350
633	20241218	090300	16641060	9050	9060	9060	9050	612
634	20241218	090200	11097450	9090	9090	9090	9090	1
635	20241218	090100	11088360	9090	9070	9090	9060	778
636	20241218	090000	4022000	9100	9140	9140	9070	441