KissMeData/086820/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200000	445874370	19280	19280	19280	19280	331
3	20241219	195900	445874370	19280	19280	19280	19280	0
4	20241219	195800	445874370	19280	19280	19280	19280	0
5	20241219	195700	445874370	19280	19280	19280	19280	0
6	20241219	195600	445874370	19280	19280	19280	19280	0
7	20241219	195500	445874370	19280	19280	19280	19280	0
8	20241219	195400	445874370	19280	19280	19280	19280	0
9	20241219	195300	445874370	19280	19280	19280	19280	0
10	20241219	195200	445874370	19280	19280	19280	19280	0
11	20241219	195100	445874370	19280	19280	19280	19280	0
12	20241219	195000	445874370	19280	19280	19280	19280	0
13	20241219	194900	445874370	19280	19280	19280	19280	0
14	20241219	194800	445874370	19280	19280	19280	19280	0
15	20241219	194700	445874370	19280	19280	19280	19280	0
16	20241219	194600	445874370	19280	19280	19280	19280	0
17	20241219	194500	445874370	19280	19280	19280	19280	0
18	20241219	194400	445874370	19280	19280	19280	19280	0
19	20241219	194300	445874370	19280	19280	19280	19280	0
20	20241219	194200	445874370	19280	19280	19280	19280	0
21	20241219	194100	445874370	19280	19280	19280	19280	0
22	20241219	194000	445874370	19280	19280	19280	19280	0
23	20241219	193900	445874370	19280	19280	19280	19280	0
24	20241219	193800	445874370	19280	19280	19280	19280	0
25	20241219	193700	445874370	19280	19280	19280	19280	0
26	20241219	193600	445874370	19280	19280	19280	19280	0
27	20241219	193500	445874370	19280	19280	19280	19280	0
28	20241219	193400	445874370	19280	19280	19280	19280	0
29	20241219	193300	445874370	19280	19280	19280	19280	0
30	20241219	193200	445874370	19280	19280	19280	19280	0
31	20241219	193100	445874370	19280	19280	19280	19280	0
32	20241219	193000	445874370	19280	19280	19280	19280	331
33	20241219	192900	445874370	19280	19280	19280	19280	0
34	20241219	192800	445874370	19280	19280	19280	19280	0
35	20241219	192700	445874370	19280	19280	19280	19280	0
36	20241219	192600	445874370	19280	19280	19280	19280	0
37	20241219	192500	445874370	19280	19280	19280	19280	0
38	20241219	192400	445874370	19280	19280	19280	19280	0
39	20241219	192300	445874370	19280	19280	19280	19280	0
40	20241219	192200	445874370	19280	19280	19280	19280	0
41	20241219	192100	445874370	19280	19280	19280	19280	0
42	20241219	192000	445874370	19280	19280	19280	19280	0
43	20241219	191900	445874370	19280	19280	19280	19280	0
44	20241219	191800	445874370	19280	19280	19280	19280	0
45	20241219	191700	445874370	19280	19280	19280	19280	0
46	20241219	191600	445874370	19280	19280	19280	19280	0
47	20241219	191500	445874370	19280	19280	19280	19280	0
48	20241219	191400	445874370	19280	19280	19280	19280	0
49	20241219	191300	445874370	19280	19280	19280	19280	0
50	20241219	191200	445874370	19280	19280	19280	19280	0
51	20241219	191100	445874370	19280	19280	19280	19280	0
52	20241219	191000	445874370	19280	19280	19280	19280	0
53	20241219	190900	445874370	19280	19280	19280	19280	0
54	20241219	190800	445874370	19280	19280	19280	19280	0
55	20241219	190700	445874370	19280	19280	19280	19280	0
56	20241219	190600	445874370	19280	19280	19280	19280	0
57	20241219	190500	445874370	19280	19280	19280	19280	0
58	20241219	190400	445874370	19280	19280	19280	19280	0
59	20241219	190300	445874370	19280	19280	19280	19280	0
60	20241219	190200	445874370	19280	19280	19280	19280	0
61	20241219	190100	445874370	19280	19280	19280	19280	0
62	20241219	190000	445874370	19280	19280	19280	19280	331
63	20241219	185900	445874370	19280	19280	19280	19280	0
64	20241219	185800	445874370	19280	19280	19280	19280	0
65	20241219	185700	445874370	19280	19280	19280	19280	0
66	20241219	185600	445874370	19280	19280	19280	19280	0
67	20241219	185500	445874370	19280	19280	19280	19280	0
68	20241219	185400	445874370	19280	19280	19280	19280	0
69	20241219	185300	445874370	19280	19280	19280	19280	0
70	20241219	185200	445874370	19280	19280	19280	19280	0
71	20241219	185100	445874370	19280	19280	19280	19280	0
72	20241219	185000	445874370	19280	19280	19280	19280	0
73	20241219	184900	445874370	19280	19280	19280	19280	0
74	20241219	184800	445874370	19280	19280	19280	19280	0
75	20241219	184700	445874370	19280	19280	19280	19280	0
76	20241219	184600	445874370	19280	19280	19280	19280	0
77	20241219	184500	445874370	19280	19280	19280	19280	0
78	20241219	184400	445874370	19280	19280	19280	19280	0
79	20241219	184300	445874370	19280	19280	19280	19280	0
80	20241219	184200	445874370	19280	19280	19280	19280	0
81	20241219	184100	445874370	19280	19280	19280	19280	0
82	20241219	184000	445874370	19280	19280	19280	19280	0
83	20241219	183900	445874370	19280	19280	19280	19280	0
84	20241219	183800	445874370	19280	19280	19280	19280	0
85	20241219	183700	445874370	19280	19280	19280	19280	0
86	20241219	183600	445874370	19280	19280	19280	19280	0
87	20241219	183500	445874370	19280	19280	19280	19280	0
88	20241219	183400	445874370	19280	19280	19280	19280	0
89	20241219	183300	445874370	19280	19280	19280	19280	0
90	20241219	183200	445874370	19280	19280	19280	19280	0
91	20241219	183100	445874370	19280	19280	19280	19280	0
92	20241219	183000	445874370	19280	19280	19280	19280	331
93	20241219	182900	445874370	19280	19280	19280	19280	0
94	20241219	182800	445874370	19280	19280	19280	19280	0
95	20241219	182700	445874370	19280	19280	19280	19280	0
96	20241219	182600	445874370	19280	19280	19280	19280	0
97	20241219	182500	445874370	19280	19280	19280	19280	0
98	20241219	182400	445874370	19280	19280	19280	19280	0
99	20241219	182300	445874370	19280	19280	19280	19280	0
100	20241219	182200	445874370	19280	19280	19280	19280	0
101	20241219	182100	445874370	19280	19280	19280	19280	0
102	20241219	182000	445874370	19280	19280	19280	19280	0
103	20241219	181900	445874370	19280	19280	19280	19280	0
104	20241219	181800	445874370	19280	19280	19280	19280	0
105	20241219	181700	445874370	19280	19280	19280	19280	0
106	20241219	181600	445874370	19280	19280	19280	19280	0
107	20241219	181500	445874370	19280	19280	19280	19280	0
108	20241219	181400	445874370	19280	19280	19280	19280	0
109	20241219	181300	445874370	19280	19280	19280	19280	0
110	20241219	181200	445874370	19280	19280	19280	19280	0
111	20241219	181100	445874370	19280	19280	19280	19280	0
112	20241219	181000	445874370	19280	19280	19280	19280	0
113	20241219	180900	445874370	19280	19280	19280	19280	0
114	20241219	180800	445874370	19280	19280	19280	19280	0
115	20241219	180700	445874370	19280	19280	19280	19280	0
116	20241219	180600	445874370	19280	19280	19280	19280	0
117	20241219	180500	445874370	19280	19280	19280	19280	0
118	20241219	180400	445874370	19280	19280	19280	19280	0
119	20241219	180300	445874370	19280	19280	19280	19280	0
120	20241219	180200	445874370	19280	19280	19280	19280	0
121	20241219	180100	445874370	19280	19280	19280	19280	0
122	20241219	180000	445874370	19280	19280	19280	19280	331
123	20241219	175900	445874370	19280	19280	19280	19280	0
124	20241219	175800	445874370	19280	19280	19280	19280	0
125	20241219	175700	445874370	19280	19280	19280	19280	0
126	20241219	175600	445874370	19280	19280	19280	19280	0
127	20241219	175500	445874370	19280	19280	19280	19280	0
128	20241219	175400	445874370	19280	19280	19280	19280	0
129	20241219	175300	445874370	19280	19280	19280	19280	0
130	20241219	175200	445874370	19280	19280	19280	19280	0
131	20241219	175100	445874370	19280	19280	19280	19280	0
132	20241219	175000	445874370	19280	19280	19280	19280	0
133	20241219	174900	445874370	19280	19280	19280	19280	0
134	20241219	174800	445874370	19280	19280	19280	19280	0
135	20241219	174700	445874370	19280	19280	19280	19280	0
136	20241219	174600	445874370	19280	19280	19280	19280	0
137	20241219	174500	445874370	19280	19280	19280	19280	0
138	20241219	174400	445874370	19280	19280	19280	19280	0
139	20241219	174300	445874370	19280	19280	19280	19280	0
140	20241219	174200	445874370	19280	19280	19280	19280	0
141	20241219	174100	445874370	19280	19280	19280	19280	0
142	20241219	174000	445874370	19280	19280	19280	19280	0
143	20241219	173900	445874370	19280	19280	19280	19280	0
144	20241219	173800	445874370	19280	19280	19280	19280	0
145	20241219	173700	445874370	19280	19280	19280	19280	0
146	20241219	173600	445874370	19280	19280	19280	19280	0
147	20241219	173500	445874370	19280	19280	19280	19280	0
148	20241219	173400	445874370	19280	19280	19280	19280	0
149	20241219	173300	445874370	19280	19280	19280	19280	0
150	20241219	173200	445874370	19280	19280	19280	19280	0
151	20241219	173100	445874370	19280	19280	19280	19280	0
152	20241219	173000	445874370	19280	19280	19280	19280	331
153	20241219	172900	445874370	19280	19280	19280	19280	0
154	20241219	172800	445874370	19280	19280	19280	19280	0
155	20241219	172700	445874370	19280	19280	19280	19280	0
156	20241219	172600	445874370	19280	19280	19280	19280	0
157	20241219	172500	445874370	19280	19280	19280	19280	0
158	20241219	172400	445874370	19280	19280	19280	19280	0
159	20241219	172300	445874370	19280	19280	19280	19280	0
160	20241219	172200	445874370	19280	19280	19280	19280	0
161	20241219	172100	445874370	19280	19280	19280	19280	0
162	20241219	172000	445874370	19280	19280	19280	19280	0
163	20241219	171900	445874370	19280	19280	19280	19280	0
164	20241219	171800	445874370	19280	19280	19280	19280	0
165	20241219	171700	445874370	19280	19280	19280	19280	0
166	20241219	171600	445874370	19280	19280	19280	19280	0
167	20241219	171500	445874370	19280	19280	19280	19280	0
168	20241219	171400	445874370	19280	19280	19280	19280	0
169	20241219	171300	445874370	19280	19280	19280	19280	0
170	20241219	171200	445874370	19280	19280	19280	19280	0
171	20241219	171100	445874370	19280	19280	19280	19280	0
172	20241219	171000	445874370	19280	19280	19280	19280	0
173	20241219	170900	445874370	19280	19280	19280	19280	0
174	20241219	170800	445874370	19280	19280	19280	19280	0
175	20241219	170700	445874370	19280	19280	19280	19280	0
176	20241219	170600	445874370	19280	19280	19280	19280	0
177	20241219	170500	445874370	19280	19280	19280	19280	0
178	20241219	170400	445874370	19280	19280	19280	19280	0
179	20241219	170300	445874370	19280	19280	19280	19280	0
180	20241219	170200	445874370	19280	19280	19280	19280	0
181	20241219	170100	445874370	19280	19280	19280	19280	0
182	20241219	170000	445874370	19280	19280	19280	19280	331
183	20241219	165900	445874370	19280	19280	19280	19280	0
184	20241219	165800	445874370	19280	19280	19280	19280	0
185	20241219	165700	445874370	19280	19280	19280	19280	0
186	20241219	165600	445874370	19280	19280	19280	19280	0
187	20241219	165500	445874370	19280	19280	19280	19280	0
188	20241219	165400	445874370	19280	19280	19280	19280	0
189	20241219	165300	445874370	19280	19280	19280	19280	0
190	20241219	165200	445874370	19280	19280	19280	19280	0
191	20241219	165100	445874370	19280	19280	19280	19280	0
192	20241219	165000	445874370	19280	19280	19280	19280	0
193	20241219	164900	445874370	19280	19280	19280	19280	0
194	20241219	164800	445874370	19280	19280	19280	19280	0
195	20241219	164700	445874370	19280	19280	19280	19280	0
196	20241219	164600	445874370	19280	19280	19280	19280	0
197	20241219	164500	445874370	19280	19280	19280	19280	0
198	20241219	164400	445874370	19280	19280	19280	19280	0
199	20241219	164300	445874370	19280	19280	19280	19280	0
200	20241219	164200	445874370	19280	19280	19280	19280	0
201	20241219	164100	445874370	19280	19280	19280	19280	0
202	20241219	164000	445874370	19280	19280	19280	19280	0
203	20241219	163900	445874370	19280	19280	19280	19280	0
204	20241219	163800	445874370	19280	19280	19280	19280	0
205	20241219	163700	445874370	19280	19280	19280	19280	0
206	20241219	163600	445874370	19280	19280	19280	19280	0
207	20241219	163500	445874370	19280	19280	19280	19280	0
208	20241219	163400	445874370	19280	19280	19280	19280	0
209	20241219	163300	445874370	19280	19280	19280	19280	0
210	20241219	163200	445874370	19280	19280	19280	19280	0
211	20241219	163100	445874370	19280	19280	19280	19280	0
212	20241219	163000	445874370	19280	19280	19280	19280	331
213	20241219	162900	445874370	19280	19280	19280	19280	0
214	20241219	162800	445874370	19280	19280	19280	19280	0
215	20241219	162700	445874370	19280	19280	19280	19280	0
216	20241219	162600	445874370	19280	19280	19280	19280	0
217	20241219	162500	445874370	19280	19280	19280	19280	0
218	20241219	162400	445874370	19280	19280	19280	19280	0
219	20241219	162300	445874370	19280	19280	19280	19280	0
220	20241219	162200	445874370	19280	19280	19280	19280	0
221	20241219	162100	445874370	19280	19280	19280	19280	0
222	20241219	162000	445874370	19280	19280	19280	19280	0
223	20241219	161900	445874370	19280	19280	19280	19280	0
224	20241219	161800	445874370	19280	19280	19280	19280	0
225	20241219	161700	445874370	19280	19280	19280	19280	0
226	20241219	161600	445874370	19280	19280	19280	19280	0
227	20241219	161500	445874370	19280	19280	19280	19280	0
228	20241219	161400	445874370	19280	19280	19280	19280	0
229	20241219	161300	445874370	19280	19280	19280	19280	0
230	20241219	161200	445874370	19280	19280	19280	19280	0
231	20241219	161100	445874370	19280	19280	19280	19280	0
232	20241219	161000	445874370	19280	19280	19280	19280	0
233	20241219	160900	445874370	19280	19280	19280	19280	0
234	20241219	160800	445874370	19280	19280	19280	19280	0
235	20241219	160700	445874370	19280	19280	19280	19280	0
236	20241219	160600	445874370	19280	19280	19280	19280	0
237	20241219	160500	445874370	19280	19280	19280	19280	0
238	20241219	160400	445874370	19280	19280	19280	19280	0
239	20241219	160300	445874370	19280	19280	19280	19280	0
240	20241219	160200	445874370	19280	19280	19280	19280	0
241	20241219	160100	445874370	19280	19280	19280	19280	0
242	20241219	160000	445874370	19280	19280	19280	19280	331
243	20241219	155900	445874370	19280	19280	19280	19280	0
244	20241219	155800	445874370	19280	19280	19280	19280	0
245	20241219	155700	445874370	19280	19280	19280	19280	0
246	20241219	155600	445874370	19280	19280	19280	19280	0
247	20241219	155500	445874370	19280	19280	19280	19280	0
248	20241219	155400	445874370	19280	19280	19280	19280	0
249	20241219	155300	445874370	19280	19280	19280	19280	0
250	20241219	155200	445874370	19280	19280	19280	19280	0
251	20241219	155100	445874370	19280	19280	19280	19280	0
252	20241219	155000	445874370	19280	19280	19280	19280	0
253	20241219	154900	445874370	19280	19280	19280	19280	0
254	20241219	154800	445874370	19280	19280	19280	19280	0
255	20241219	154700	445874370	19280	19280	19280	19280	0
256	20241219	154600	445874370	19280	19280	19280	19280	0
257	20241219	154500	445874370	19280	19280	19280	19280	0
258	20241219	154400	445874370	19280	19280	19280	19280	0
259	20241219	154300	445874370	19280	19280	19280	19280	0
260	20241219	154200	445874370	19280	19280	19280	19280	0
261	20241219	154100	445874370	19280	19280	19280	19280	0
262	20241219	154000	445874370	19280	19280	19280	19280	0
263	20241219	153900	445874370	19280	19280	19280	19280	0
264	20241219	153800	445874370	19280	19280	19280	19280	0
265	20241219	153700	445874370	19280	19280	19280	19280	0
266	20241219	153600	445874370	19280	19280	19280	19280	0
267	20241219	153500	445874370	19280	19280	19280	19280	0
268	20241219	153400	445874370	19280	19280	19280	19280	0
269	20241219	153300	445874370	19280	19280	19280	19280	0
270	20241219	153200	445874370	19280	19280	19280	19280	0
271	20241219	153100	445874370	19280	19280	19280	19280	0
272	20241219	153000	445874370	19280	19280	19280	19280	662
273	20241219	152900	439492690	19250	19250	19250	19250	0
274	20241219	152800	439492690	19250	19250	19250	19250	0
275	20241219	152700	439492690	19250	19250	19250	19250	0
276	20241219	152600	439492690	19250	19250	19250	19250	0
277	20241219	152500	439492690	19250	19250	19250	19250	0
278	20241219	152400	439492690	19250	19250	19250	19250	0
279	20241219	152300	439492690	19250	19250	19250	19250	0
280	20241219	152200	439492690	19250	19250	19250	19250	0
281	20241219	152100	439492690	19250	19250	19250	19250	0
282	20241219	152000	439492690	19250	19250	19250	19250	0
283	20241219	151900	439492690	19250	19230	19280	19230	84
284	20241219	151800	437875600	19240	19230	19240	19230	2
285	20241219	151700	437837130	19230	19230	19230	19230	1
286	20241219	151600	437817900	19240	19240	19240	19240	0
287	20241219	151500	437817900	19240	19240	19240	19240	0
288	20241219	151400	437817900	19240	19230	19240	19220	132
289	20241219	151300	435279610	19250	19150	19250	19150	3
290	20241219	151200	435222060	19160	19160	19160	19160	3
291	20241219	151100	435164580	19250	19250	19250	19250	1
292	20241219	151000	435145330	19260	19250	19260	19250	77
293	20241219	150900	433663070	19150	19150	19150	19150	3
294	20241219	150800	433605620	19260	19180	19260	19180	89
295	20241219	150700	431896800	19110	19110	19110	19110	0
296	20241219	150600	431896800	19110	19110	19110	19110	0
297	20241219	150500	431896800	19110	19110	19110	19110	0
298	20241219	150400	431896800	19110	19110	19110	19110	2
299	20241219	150300	431858580	19230	19200	19230	19200	10
300	20241219	150200	431666460	19020	19260	19280	19020	692
301	20241219	150100	418379390	19260	19250	19260	19250	35
302	20241219	150000	417705300	19260	19200	19260	19200	500
303	20241219	145900	408081250	19200	19200	19200	19200	0
304	20241219	145800	408081250	19200	19200	19200	19200	0
305	20241219	145700	408081250	19200	19200	19200	19200	0
306	20241219	145600	408081250	19200	19200	19200	19200	2
307	20241219	145500	408042850	19210	19210	19210	19210	0
308	20241219	145400	408042850	19210	19210	19210	19210	0
309	20241219	145300	408042850	19210	19170	19210	19170	10
310	20241219	145200	407850880	19210	19210	19210	19210	0
311	20241219	145100	407850880	19210	19210	19210	19210	0
312	20241219	145000	407850880	19210	19200	19210	19200	6
313	20241219	144900	407735660	19090	19120	19120	19090	117
314	20241219	144800	405499620	19230	19230	19230	19230	1
315	20241219	144700	405480390	19240	19250	19260	19100	2260
316	20241219	144600	362034650	19260	19200	19260	19200	71
317	20241219	144500	360670320	19190	19160	19190	19160	52
318	20241219	144400	359673170	19170	19090	19170	19090	296
319	20241219	144300	354018400	19090	19080	19090	19080	74
320	20241219	144200	352606470	19080	19000	19080	19000	573
321	20241219	144100	341717870	19000	19000	19000	19000	130
322	20241219	144000	339247870	19000	19000	19000	19000	100
323	20241219	143900	337347870	19000	19000	19000	19000	0
324	20241219	143800	337347870	19000	18990	19000	18990	70
325	20241219	143700	336018470	19000	19000	19000	19000	0
326	20241219	143600	336018470	19000	19000	19000	18990	105
327	20241219	143500	334023480	18990	18980	18990	18980	27
328	20241219	143400	333511010	18980	18980	18980	18980	1
329	20241219	143300	333492030	18980	18980	18980	18980	0
330	20241219	143200	333492030	18980	18980	18980	18980	0
331	20241219	143100	333492030	18980	18980	18980	18980	0
332	20241219	143000	333492030	18980	18980	18980	18980	1
333	20241219	142900	333473050	18950	18950	18950	18950	0
334	20241219	142800	333473050	18950	18960	18960	18950	1222
335	20241219	142700	310304410	19000	19000	19000	19000	0
336	20241219	142600	310304410	19000	19000	19000	19000	0
337	20241219	142500	310304410	19000	19000	19000	19000	20
338	20241219	142400	309924410	19000	19000	19000	19000	0
339	20241219	142300	309924410	19000	19000	19000	19000	0
340	20241219	142200	309924410	19000	19000	19000	19000	0
341	20241219	142100	309924410	19000	19000	19000	19000	0
342	20241219	142000	309924410	19000	18990	19000	18990	10
343	20241219	141900	309734470	18990	18990	18990	18990	0
344	20241219	141800	309734470	18990	18990	18990	18990	0
345	20241219	141700	309734470	18990	18990	18990	18990	0
346	20241219	141600	309734470	18990	18990	18990	18990	1
347	20241219	141500	309715480	18990	18990	18990	18990	0
348	20241219	141400	309715480	18990	18990	18990	18990	2
349	20241219	141300	309677500	18950	18950	18950	18950	0
350	20241219	141200	309677500	18950	18950	18950	18950	0
351	20241219	141100	309677500	18950	18950	18950	18950	0
352	20241219	141000	309677500	18950	18950	18950	18950	50
353	20241219	140900	308730000	18950	18950	18950	18950	0
354	20241219	140800	308730000	18950	18950	18950	18950	0
355	20241219	140700	308730000	18950	18970	18970	18950	111
356	20241219	140600	306624570	19000	19000	19000	19000	5
357	20241219	140500	306529570	19000	19000	19000	19000	10
358	20241219	140400	306339570	19000	19000	19000	19000	0
359	20241219	140300	306339570	19000	19000	19000	19000	1
360	20241219	140200	306320570	18970	18970	18970	18970	0
361	20241219	140100	306320570	18970	18970	18970	18970	0
362	20241219	140000	306320570	18970	18970	18970	18970	1
363	20241219	135900	306301600	19000	19000	19000	19000	0
364	20241219	135800	306301600	19000	18970	19000	18970	100
365	20241219	135700	304403210	18920	18920	18920	18920	0
366	20241219	135600	304403210	18920	18920	18920	18920	0
367	20241219	135500	304403210	18920	18920	18920	18920	1
368	20241219	135400	304384290	18970	18970	18970	18970	6
369	20241219	135300	304270470	18910	18910	18910	18910	0
370	20241219	135200	304270470	18910	18910	18910	18910	0
371	20241219	135100	304270470	18910	18910	18910	18910	0
372	20241219	135000	304270470	18910	18910	18910	18910	1
373	20241219	134900	304251560	18980	18980	18980	18980	0
374	20241219	134800	304251560	18980	18980	18980	18980	1
375	20241219	134700	304232580	18920	18920	18920	18920	0
376	20241219	134600	304232580	18920	18920	18920	18920	0
377	20241219	134500	304232580	18920	18920	18920	18920	1
378	20241219	134400	304213660	18990	18990	18990	18990	0
379	20241219	134300	304213660	18990	18990	18990	18990	0
380	20241219	134200	304213660	18990	18990	18990	18990	0
381	20241219	134100	304213660	18990	18990	18990	18990	0
382	20241219	134000	304213660	18990	18990	18990	18990	0
383	20241219	133900	304213660	18990	18910	18990	18910	3
384	20241219	133800	304156850	18990	18990	18990	18910	265
385	20241219	133700	299140820	18990	18990	18990	18990	0
386	20241219	133600	299140820	18990	18990	18990	18990	0
387	20241219	133500	299140820	18990	18980	18990	18980	27
388	20241219	133400	298628120	18970	18970	18970	18970	0
389	20241219	133300	298628120	18970	18970	18970	18970	35
390	20241219	133200	297964170	18970	18970	18970	18970	78
391	20241219	133100	296484510	18970	18970	18970	18970	0
392	20241219	133000	296484510	18970	18970	18970	18970	0
393	20241219	132900	296484510	18970	18970	18970	18970	4
394	20241219	132800	296408630	18970	18970	18970	18970	10
395	20241219	132700	296218930	18970	18970	18970	18970	0
396	20241219	132600	296218930	18970	18970	18970	18970	0
397	20241219	132500	296218930	18970	18970	18970	18970	10
398	20241219	132400	296029230	18970	18960	18970	18960	23
399	20241219	132300	295593130	18960	18950	18960	18950	12
400	20241219	132200	295365720	18900	18890	18900	18890	3
401	20241219	132100	295309040	18900	18900	18900	18900	0
402	20241219	132000	295309040	18900	18950	18950	18900	13
403	20241219	131900	295062790	18950	18950	18950	18950	0
404	20241219	131800	295062790	18950	18950	18950	18950	0
405	20241219	131700	295062790	18950	18950	18950	18950	0
406	20241219	131600	295062790	18950	18950	18950	18950	0
407	20241219	131500	295062790	18950	18950	18950	18950	6
408	20241219	131400	294949090	18950	18950	18950	18950	0
409	20241219	131300	294949090	18950	18950	18950	18950	0
410	20241219	131200	294949090	18950	18950	18950	18950	1
411	20241219	131100	294930140	18870	18870	18870	18870	3
412	20241219	131000	294873530	18970	18970	18970	18970	0
413	20241219	130900	294873530	18970	18970	18970	18970	0
414	20241219	130800	294873530	18970	18970	18970	18970	0
415	20241219	130700	294873530	18970	18970	18970	18970	0
416	20241219	130600	294873530	18970	18850	18970	18840	305
417	20241219	130500	289121650	18850	18880	18880	18850	773
418	20241219	130400	274548050	18880	18880	18880	18880	0
419	20241219	130300	274548050	18880	18880	18880	18880	0
420	20241219	130200	274548050	18880	18890	18890	18880	28
421	20241219	130100	274019400	18900	18900	18900	18900	0
422	20241219	130000	274019400	18900	18900	18900	18900	0
423	20241219	125900	274019400	18900	18910	18910	18900	24
424	20241219	125800	273565580	18910	18930	18930	18910	2
425	20241219	125700	273527740	18930	18930	18930	18930	1
426	20241219	125600	273508810	18930	18930	18930	18930	0
427	20241219	125500	273508810	18930	18930	18930	18930	0
428	20241219	125400	273508810	18930	18930	18930	18930	0
429	20241219	125300	273508810	18930	18930	18930	18930	0
430	20241219	125200	273508810	18930	18930	18930	18930	0
431	20241219	125100	273508810	18930	18930	18930	18930	0
432	20241219	125000	273508810	18930	18930	18930	18930	0
433	20241219	124900	273508810	18930	18930	18930	18930	0
434	20241219	124800	273508810	18930	18930	18930	18930	0
435	20241219	124700	273508810	18930	18930	18930	18930	0
436	20241219	124600	273508810	18930	18930	18930	18930	0
437	20241219	124500	273508810	18930	18900	18930	18900	90
438	20241219	124400	271806180	18840	18840	18840	18840	0
439	20241219	124300	271806180	18840	18840	18840	18840	0
440	20241219	124200	271806180	18840	18840	18840	18840	0
441	20241219	124100	271806180	18840	18850	18850	18840	238
442	20241219	124000	267319980	18910	18910	18910	18910	0
443	20241219	123900	267319980	18910	18910	18910	18910	0
444	20241219	123800	267319980	18910	18910	18910	18910	0
445	20241219	123700	267319980	18910	18910	18910	18910	0
446	20241219	123600	267319980	18910	18910	18910	18910	0
447	20241219	123500	267319980	18910	18900	18910	18900	3
448	20241219	123400	267263270	18910	18910	18910	18910	0
449	20241219	123300	267263270	18910	18910	18910	18910	0
450	20241219	123200	267263270	18910	18910	18910	18910	1
451	20241219	123100	267244360	18860	18860	18860	18860	0
452	20241219	123000	267244360	18860	18860	18860	18860	0
453	20241219	122900	267244360	18860	18860	18860	18860	150
454	20241219	122800	264415360	18870	18870	18870	18870	13
455	20241219	122700	264170050	18910	18910	18910	18910	0
456	20241219	122600	264170050	18910	18910	18910	18910	0
457	20241219	122500	264170050	18910	18910	18910	18910	0
458	20241219	122400	264170050	18910	18910	18910	18910	0
459	20241219	122300	264170050	18910	18910	18910	18910	5
460	20241219	122200	264075500	18910	18900	18910	18900	4
461	20241219	122100	263999870	18960	18960	18960	18960	0
462	20241219	122000	263999870	18960	18960	18960	18960	0
463	20241219	121900	263999870	18960	18960	18960	18960	0
464	20241219	121800	263999870	18960	18960	18960	18960	0
465	20241219	121700	263999870	18960	18960	18960	18960	0
466	20241219	121600	263999870	18960	18900	18960	18900	4
467	20241219	121500	263924210	18850	18850	18850	18850	0
468	20241219	121400	263924210	18850	18850	18850	18850	0
469	20241219	121300	263924210	18850	18860	18860	18850	10
470	20241219	121200	263735670	18960	18960	18960	18960	0
471	20241219	121100	263735670	18960	18960	18960	18960	0
472	20241219	121000	263735670	18960	18960	18960	18960	0
473	20241219	120900	263735670	18960	18960	18960	18960	0
474	20241219	120800	263735670	18960	18960	18960	18960	0
475	20241219	120700	263735670	18960	18960	18960	18960	0
476	20241219	120600	263735670	18960	18960	18960	18960	0
477	20241219	120500	263735670	18960	18960	18960	18960	0
478	20241219	120400	263735670	18960	18960	18960	18960	0
479	20241219	120300	263735670	18960	18960	18960	18960	0
480	20241219	120200	263735670	18960	18950	18960	18950	13
481	20241219	120100	263489240	18960	18960	18960	18960	0
482	20241219	120000	263489240	18960	18960	18960	18960	0
483	20241219	115900	263489240	18960	18840	18960	18830	110
484	20241219	115800	261416850	18830	18830	18830	18830	1
485	20241219	115700	261398020	18840	18840	18840	18840	50
486	20241219	115600	260456020	18840	18840	18840	18840	0
487	20241219	115500	260456020	18840	18950	18960	18840	110
488	20241219	115400	258381370	18840	18840	18840	18840	0
489	20241219	115300	258381370	18840	18840	18840	18840	0
490	20241219	115200	258381370	18840	18840	18840	18840	0
491	20241219	115100	258381370	18840	18840	18840	18840	0
492	20241219	115000	258381370	18840	18890	18890	18840	140
493	20241219	114900	255741240	18950	18950	18950	18950	0
494	20241219	114800	255741240	18950	18950	18950	18950	0
495	20241219	114700	255741240	18950	18950	18950	18950	0
496	20241219	114600	255741240	18950	18950	18950	18950	9
497	20241219	114500	255570690	18970	18900	18970	18900	10
498	20241219	114400	255381270	18900	18920	18920	18900	126
499	20241219	114300	252999630	18920	18920	18920	18920	0
500	20241219	114200	252999630	18920	18920	18920	18920	10
501	20241219	114100	252810430	18960	18960	18960	18960	0
502	20241219	114000	252810430	18960	18960	18960	18960	0
503	20241219	113900	252810430	18960	18960	18960	18960	0
504	20241219	113800	252810430	18960	18960	18960	18960	17
505	20241219	113700	252488110	18960	18960	18960	18960	0
506	20241219	113600	252488110	18960	18960	18960	18960	0
507	20241219	113500	252488110	18960	18960	18960	18960	0
508	20241219	113400	252488110	18960	18960	18960	18960	0
509	20241219	113300	252488110	18960	18960	18960	18960	1
510	20241219	113200	252469150	18920	18920	18920	18920	0
511	20241219	113100	252469150	18920	18920	18920	18920	15
512	20241219	113000	252185350	18960	18960	18960	18960	1
513	20241219	112900	252166390	18960	18960	18960	18960	0
514	20241219	112800	252166390	18960	18960	18960	18960	0
515	20241219	112700	252166390	18960	18960	18960	18960	2
516	20241219	112600	252128470	18920	18920	18920	18920	0
517	20241219	112500	252128470	18920	18920	18920	18920	1
518	20241219	112400	252109550	18920	18920	18920	18920	20
519	20241219	112300	251731150	18920	18950	18980	18920	187
520	20241219	112200	248183570	18950	18940	18950	18940	100
521	20241219	112100	246288700	18940	18940	18940	18940	0
522	20241219	112000	246288700	18940	18940	18940	18940	0
523	20241219	111900	246288700	18940	18930	18940	18930	100
524	20241219	111800	244394760	18930	18930	18930	18930	0
525	20241219	111700	244394760	18930	18930	18930	18930	5
526	20241219	111600	244300110	18940	18940	18940	18940	0
527	20241219	111500	244300110	18940	18940	18940	18940	0
528	20241219	111400	244300110	18940	18940	18940	18940	0
529	20241219	111300	244300110	18940	18940	18940	18940	0
530	20241219	111200	244300110	18940	18940	18940	18940	0
531	20241219	111100	244300110	18940	18940	18940	18940	0
532	20241219	111000	244300110	18940	18940	18940	18940	0
533	20241219	110900	244300110	18940	18940	18940	18940	1
534	20241219	110800	244281170	18940	18940	18940	18940	13
535	20241219	110700	244034950	18940	18900	18940	18900	5
536	20241219	110600	243940350	18860	18860	18860	18860	0
537	20241219	110500	243940350	18860	18860	18860	18860	0
538	20241219	110400	243940350	18860	18900	18900	18860	36
539	20241219	110300	243261310	18860	18900	18900	18860	45
540	20241219	110200	242412480	18910	18910	18910	18910	15
541	20241219	110100	242128830	18910	18930	18930	18910	13
542	20241219	110000	241882770	18950	18950	18950	18950	0
543	20241219	105900	241882770	18950	18950	18950	18950	0
544	20241219	105800	241882770	18950	18950	18950	18950	25
545	20241219	105700	241409020	18930	18930	18930	18930	0
546	20241219	105600	241409020	18930	18930	18930	18930	14
547	20241219	105500	241144000	18950	18950	18950	18950	0
548	20241219	105400	241144000	18950	18950	18950	18950	0
549	20241219	105300	241144000	18950	18930	18950	18930	102
550	20241219	105200	239213110	18930	18930	18930	18930	0
551	20241219	105100	239213110	18930	18930	18930	18930	0
552	20241219	105000	239213110	18930	18930	18930	18930	30
553	20241219	104900	238645210	18930	18930	18930	18930	30
554	20241219	104800	238077310	18950	18950	18950	18950	0
555	20241219	104700	238077310	18950	18950	18950	18950	0
556	20241219	104600	238077310	18950	18950	18950	18950	0
557	20241219	104500	238077310	18950	18950	18950	18950	9
558	20241219	104400	237906760	18960	18960	18960	18960	50
559	20241219	104300	236958760	18960	18960	18960	18960	12
560	20241219	104200	236731240	18960	18960	18960	18960	0
561	20241219	104100	236731240	18960	18910	18960	18910	37
562	20241219	104000	236029820	18960	18960	18960	18960	0
563	20241219	103900	236029820	18960	18950	18960	18950	51
564	20241219	103800	235063050	18950	18950	18950	18950	10
565	20241219	103700	234873550	18960	18960	18960	18960	5
566	20241219	103600	234778750	18970	18970	18970	18970	0
567	20241219	103500	234778750	18970	18870	18970	18830	65
568	20241219	103400	233553470	18870	18880	18880	18870	946
569	20241219	103300	215701600	18880	18880	18880	18880	0
570	20241219	103200	215701600	18880	18880	18880	18880	1
571	20241219	103100	215682720	18890	18890	18890	18890	2
572	20241219	103000	215644940	18980	18980	18980	18980	0
573	20241219	102900	215644940	18980	18980	18980	18980	0
574	20241219	102800	215644940	18980	18980	18980	18980	0
575	20241219	102700	215644940	18980	18980	18980	18980	0
576	20241219	102600	215644940	18980	18970	18980	18970	30
577	20241219	102500	215075640	18890	18890	18890	18890	12
578	20241219	102400	214848960	18980	18980	18980	18980	0
579	20241219	102300	214848960	18980	18970	18980	18970	33
580	20241219	102200	214222930	18970	18970	18970	18970	1
581	20241219	102100	214203960	18870	18880	18970	18870	134
582	20241219	102000	211672010	18970	18890	18970	18870	56
583	20241219	101900	210614910	18870	18870	18950	18870	72
584	20241219	101800	209256190	18870	18870	18870	18870	2
585	20241219	101700	209218450	18820	18820	18820	18820	0
586	20241219	101600	209218450	18820	18820	18820	18820	6
587	20241219	101500	209105530	18820	18820	18820	18820	0
588	20241219	101400	209105530	18820	18820	18820	18820	50
589	20241219	101300	208164530	18820	18820	18820	18820	2
590	20241219	101200	208126890	18810	18810	18810	18810	0
591	20241219	101100	208126890	18810	18830	18830	18810	6
592	20241219	101000	208014010	18800	18870	18870	18800	153
593	20241219	100900	205135980	18820	18820	18820	18820	0
594	20241219	100800	205135980	18820	18820	18820	18820	86
595	20241219	100700	203517460	18820	18820	18820	18820	114
596	20241219	100600	201371980	18870	18860	18870	18860	11
597	20241219	100500	201164470	18870	18920	18920	18870	250
598	20241219	100400	196441010	19000	19000	19000	19000	5
599	20241219	100300	196346010	18990	18980	19000	18930	542
600	20241219	100200	186069490	19000	19000	19000	18990	10
601	20241219	100100	185879520	19000	19000	19000	19000	1
602	20241219	100000	185860520	19000	19010	19010	19000	361
603	20241219	095900	179001330	19070	19080	19080	19070	6
604	20241219	095800	178886900	19100	19100	19100	19100	11
605	20241219	095700	178676800	19050	19050	19050	19050	0
606	20241219	095600	178676800	19050	19050	19050	19050	116
607	20241219	095500	176467000	19050	19050	19050	19050	11
608	20241219	095400	176257450	19000	19000	19000	19000	0
609	20241219	095300	176257450	19000	19030	19050	19000	204
610	20241219	095200	172379640	19050	19040	19050	19040	6
611	20241219	095100	172265380	19050	19030	19050	19030	15
612	20241219	095000	171979790	19000	19030	19030	19000	524
613	20241219	094900	162018670	19030	19050	19050	19030	199
614	20241219	094800	158230470	19100	19050	19100	19050	17
615	20241219	094700	157906570	19100	19100	19100	19100	30
616	20241219	094600	157333570	19100	19100	19100	19100	0
617	20241219	094500	157333570	19100	19100	19100	19100	8
618	20241219	094400	157180770	19100	19100	19100	19100	0
619	20241219	094300	157180770	19100	19040	19100	19040	53
620	20241219	094200	156171470	19050	19100	19100	19050	245
621	20241219	094100	151496870	19100	19110	19120	19100	6
622	20241219	094000	151382220	19130	19070	19130	19050	283
623	20241219	093900	145980150	19070	19070	19130	19070	618
624	20241219	093800	134163870	19050	19050	19050	19050	50
625	20241219	093700	133211370	19100	19130	19130	19100	259
626	20241219	093600	128259450	19140	19150	19150	19130	569
627	20241219	093500	117368990	19160	19210	19210	19160	8
628	20241219	093400	117215410	19150	19180	19220	19150	344
629	20241219	093300	110625180	19220	19220	19220	19220	0
630	20241219	093200	110625180	19220	19220	19220	19220	1
631	20241219	093100	110605960	19210	19210	19210	19210	0
632	20241219	093000	110605960	19210	19210	19210	19150	205
633	20241219	092900	106678220	19220	19220	19220	19220	0
634	20241219	092800	106678220	19220	19230	19230	19220	203
635	20241219	092700	102774550	19240	19220	19240	19220	2
636	20241219	092600	102736090	19210	19210	19210	19210	0
637	20241219	092500	102736090	19210	19270	19270	19210	402
638	20241219	092400	94998230	19250	19250	19250	19250	0
639	20241219	092300	94998230	19250	19270	19270	19250	278
640	20241219	092200	89643170	19270	19400	19400	19270	18
641	20241219	092100	89295510	19250	19230	19250	19230	69
642	20241219	092000	87967640	19300	19480	19480	19300	1860
643	20241219	091900	52044350	19390	19460	19460	19390	135
644	20241219	091800	49425220	19470	19470	19470	19470	18
645	20241219	091700	49074760	19470	19470	19470	19470	2
646	20241219	091600	49035820	19560	19560	19560	19560	50
647	20241219	091500	48057820	19560	19490	19560	19490	82
648	20241219	091400	46459090	19490	19500	19500	19490	250
649	20241219	091300	41585680	19600	19600	19600	19600	1
650	20241219	091200	41566080	19500	19590	19600	19500	989
651	20241219	091100	22228640	19590	19540	19590	19530	4
652	20241219	091000	22150450	19590	19540	19590	19530	3
653	20241219	090900	22091790	19590	19600	19600	19550	5
654	20241219	090800	21993870	19560	19630	19650	19560	88
655	20241219	090700	20265730	19640	19630	19650	19590	11
656	20241219	090600	20049750	19640	19640	19640	19640	0
657	20241219	090500	20049750	19640	19600	19640	19600	6
658	20241219	090400	19932110	19640	19660	19660	19640	7
659	20241219	090300	19794590	19670	19640	19670	19640	15
660	20241219	090200	19499820	19660	19650	19670	19650	25
661	20241219	090100	19008320	19640	19400	19640	19400	412
662	20241219	090000	10918660	19650	19670	19670	19450	559