KissMeData/089980/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	200400	819339040	18650	18650	18650	18650	483
3	20241210	200300	819339040	18650	18650	18650	18650	0
4	20241210	200200	819339040	18650	18650	18650	18650	0
5	20241210	200100	819339040	18650	18650	18650	18650	0
6	20241210	200000	819339040	18650	18650	18650	18650	0
7	20241210	195900	819339040	18650	18650	18650	18650	0
8	20241210	195800	819339040	18650	18650	18650	18650	0
9	20241210	195700	819339040	18650	18650	18650	18650	0
10	20241210	195600	819339040	18650	18650	18650	18650	0
11	20241210	195500	819339040	18650	18650	18650	18650	0
12	20241210	195400	819339040	18650	18650	18650	18650	0
13	20241210	195300	819339040	18650	18650	18650	18650	0
14	20241210	195200	819339040	18650	18650	18650	18650	0
15	20241210	195100	819339040	18650	18650	18650	18650	0
16	20241210	195000	819339040	18650	18650	18650	18650	0
17	20241210	194900	819339040	18650	18650	18650	18650	0
18	20241210	194800	819339040	18650	18650	18650	18650	0
19	20241210	194700	819339040	18650	18650	18650	18650	0
20	20241210	194600	819339040	18650	18650	18650	18650	0
21	20241210	194500	819339040	18650	18650	18650	18650	0
22	20241210	194400	819339040	18650	18650	18650	18650	0
23	20241210	194300	819339040	18650	18650	18650	18650	0
24	20241210	194200	819339040	18650	18650	18650	18650	0
25	20241210	194100	819339040	18650	18650	18650	18650	0
26	20241210	194000	819339040	18650	18650	18650	18650	0
27	20241210	193900	819339040	18650	18650	18650	18650	0
28	20241210	193800	819339040	18650	18650	18650	18650	0
29	20241210	193700	819339040	18650	18650	18650	18650	0
30	20241210	193600	819339040	18650	18650	18650	18650	0
31	20241210	193500	819339040	18650	18650	18650	18650	0
32	20241210	193400	819339040	18650	18650	18650	18650	483
33	20241210	193300	819339040	18650	18650	18650	18650	0
34	20241210	193200	819339040	18650	18650	18650	18650	0
35	20241210	193100	819339040	18650	18650	18650	18650	0
36	20241210	193000	819339040	18650	18650	18650	18650	0
37	20241210	192900	819339040	18650	18650	18650	18650	0
38	20241210	192800	819339040	18650	18650	18650	18650	0
39	20241210	192700	819339040	18650	18650	18650	18650	0
40	20241210	192600	819339040	18650	18650	18650	18650	0
41	20241210	192500	819339040	18650	18650	18650	18650	0
42	20241210	192400	819339040	18650	18650	18650	18650	0
43	20241210	192300	819339040	18650	18650	18650	18650	0
44	20241210	192200	819339040	18650	18650	18650	18650	0
45	20241210	192100	819339040	18650	18650	18650	18650	0
46	20241210	192000	819339040	18650	18650	18650	18650	0
47	20241210	191900	819339040	18650	18650	18650	18650	0
48	20241210	191800	819339040	18650	18650	18650	18650	0
49	20241210	191700	819339040	18650	18650	18650	18650	0
50	20241210	191600	819339040	18650	18650	18650	18650	0
51	20241210	191500	819339040	18650	18650	18650	18650	0
52	20241210	191400	819339040	18650	18650	18650	18650	0
53	20241210	191300	819339040	18650	18650	18650	18650	0
54	20241210	191200	819339040	18650	18650	18650	18650	0
55	20241210	191100	819339040	18650	18650	18650	18650	0
56	20241210	191000	819339040	18650	18650	18650	18650	0
57	20241210	190900	819339040	18650	18650	18650	18650	0
58	20241210	190800	819339040	18650	18650	18650	18650	0
59	20241210	190700	819339040	18650	18650	18650	18650	0
60	20241210	190600	819339040	18650	18650	18650	18650	0
61	20241210	190500	819339040	18650	18650	18650	18650	0
62	20241210	190400	819339040	18650	18650	18650	18650	483
63	20241210	190300	819339040	18650	18650	18650	18650	0
64	20241210	190200	819339040	18650	18650	18650	18650	0
65	20241210	190100	819339040	18650	18650	18650	18650	0
66	20241210	190000	819339040	18650	18650	18650	18650	0
67	20241210	185900	819339040	18650	18650	18650	18650	0
68	20241210	185800	819339040	18650	18650	18650	18650	0
69	20241210	185700	819339040	18650	18650	18650	18650	0
70	20241210	185600	819339040	18650	18650	18650	18650	0
71	20241210	185500	819339040	18650	18650	18650	18650	0
72	20241210	185400	819339040	18650	18650	18650	18650	0
73	20241210	185300	819339040	18650	18650	18650	18650	0
74	20241210	185200	819339040	18650	18650	18650	18650	0
75	20241210	185100	819339040	18650	18650	18650	18650	0
76	20241210	185000	819339040	18650	18650	18650	18650	0
77	20241210	184900	819339040	18650	18650	18650	18650	0
78	20241210	184800	819339040	18650	18650	18650	18650	0
79	20241210	184700	819339040	18650	18650	18650	18650	0
80	20241210	184600	819339040	18650	18650	18650	18650	0
81	20241210	184500	819339040	18650	18650	18650	18650	0
82	20241210	184400	819339040	18650	18650	18650	18650	0
83	20241210	184300	819339040	18650	18650	18650	18650	0
84	20241210	184200	819339040	18650	18650	18650	18650	0
85	20241210	184100	819339040	18650	18650	18650	18650	0
86	20241210	184000	819339040	18650	18650	18650	18650	0
87	20241210	183900	819339040	18650	18650	18650	18650	0
88	20241210	183800	819339040	18650	18650	18650	18650	0
89	20241210	183700	819339040	18650	18650	18650	18650	0
90	20241210	183600	819339040	18650	18650	18650	18650	0
91	20241210	183500	819339040	18650	18650	18650	18650	0
92	20241210	183400	819339040	18650	18650	18650	18650	483
93	20241210	183300	819339040	18650	18650	18650	18650	0
94	20241210	183200	819339040	18650	18650	18650	18650	0
95	20241210	183100	819339040	18650	18650	18650	18650	0
96	20241210	183000	819339040	18650	18650	18650	18650	0
97	20241210	182900	819339040	18650	18650	18650	18650	0
98	20241210	182800	819339040	18650	18650	18650	18650	0
99	20241210	182700	819339040	18650	18650	18650	18650	0
100	20241210	182600	819339040	18650	18650	18650	18650	0
101	20241210	182500	819339040	18650	18650	18650	18650	0
102	20241210	182400	819339040	18650	18650	18650	18650	0
103	20241210	182300	819339040	18650	18650	18650	18650	0
104	20241210	182200	819339040	18650	18650	18650	18650	0
105	20241210	182100	819339040	18650	18650	18650	18650	0
106	20241210	182000	819339040	18650	18650	18650	18650	0
107	20241210	181900	819339040	18650	18650	18650	18650	0
108	20241210	181800	819339040	18650	18650	18650	18650	0
109	20241210	181700	819339040	18650	18650	18650	18650	0
110	20241210	181600	819339040	18650	18650	18650	18650	0
111	20241210	181500	819339040	18650	18650	18650	18650	0
112	20241210	181400	819339040	18650	18650	18650	18650	0
113	20241210	181300	819339040	18650	18650	18650	18650	0
114	20241210	181200	819339040	18650	18650	18650	18650	0
115	20241210	181100	819339040	18650	18650	18650	18650	0
116	20241210	181000	819339040	18650	18650	18650	18650	0
117	20241210	180900	819339040	18650	18650	18650	18650	0
118	20241210	180800	819339040	18650	18650	18650	18650	0
119	20241210	180700	819339040	18650	18650	18650	18650	0
120	20241210	180600	819339040	18650	18650	18650	18650	0
121	20241210	180500	819339040	18650	18650	18650	18650	0
122	20241210	180400	819339040	18650	18650	18650	18650	483
123	20241210	180300	819339040	18650	18650	18650	18650	0
124	20241210	180200	819339040	18650	18650	18650	18650	0
125	20241210	180100	819339040	18650	18650	18650	18650	0
126	20241210	180000	819339040	18650	18650	18650	18650	0
127	20241210	175900	819339040	18650	18650	18650	18650	0
128	20241210	175800	819339040	18650	18650	18650	18650	0
129	20241210	175700	819339040	18650	18650	18650	18650	0
130	20241210	175600	819339040	18650	18650	18650	18650	0
131	20241210	175500	819339040	18650	18650	18650	18650	0
132	20241210	175400	819339040	18650	18650	18650	18650	0
133	20241210	175300	819339040	18650	18650	18650	18650	0
134	20241210	175200	819339040	18650	18650	18650	18650	0
135	20241210	175100	819339040	18650	18650	18650	18650	0
136	20241210	175000	819339040	18650	18650	18650	18650	0
137	20241210	174900	819339040	18650	18650	18650	18650	0
138	20241210	174800	819339040	18650	18650	18650	18650	0
139	20241210	174700	819339040	18650	18650	18650	18650	0
140	20241210	174600	819339040	18650	18650	18650	18650	0
141	20241210	174500	819339040	18650	18650	18650	18650	0
142	20241210	174400	819339040	18650	18650	18650	18650	0
143	20241210	174300	819339040	18650	18650	18650	18650	0
144	20241210	174200	819339040	18650	18650	18650	18650	0
145	20241210	174100	819339040	18650	18650	18650	18650	0
146	20241210	174000	819339040	18650	18650	18650	18650	0
147	20241210	173900	819339040	18650	18650	18650	18650	0
148	20241210	173800	819339040	18650	18650	18650	18650	0
149	20241210	173700	819339040	18650	18650	18650	18650	0
150	20241210	173600	819339040	18650	18650	18650	18650	0
151	20241210	173500	819339040	18650	18650	18650	18650	0
152	20241210	173400	819339040	18650	18650	18650	18650	483
153	20241210	173300	819339040	18650	18650	18650	18650	0
154	20241210	173200	819339040	18650	18650	18650	18650	0
155	20241210	173100	819339040	18650	18650	18650	18650	0
156	20241210	173000	819339040	18650	18650	18650	18650	0
157	20241210	172900	819339040	18650	18650	18650	18650	0
158	20241210	172800	819339040	18650	18650	18650	18650	0
159	20241210	172700	819339040	18650	18650	18650	18650	0
160	20241210	172600	819339040	18650	18650	18650	18650	0
161	20241210	172500	819339040	18650	18650	18650	18650	0
162	20241210	172400	819339040	18650	18650	18650	18650	0
163	20241210	172300	819339040	18650	18650	18650	18650	0
164	20241210	172200	819339040	18650	18650	18650	18650	0
165	20241210	172100	819339040	18650	18650	18650	18650	0
166	20241210	172000	819339040	18650	18650	18650	18650	0
167	20241210	171900	819339040	18650	18650	18650	18650	0
168	20241210	171800	819339040	18650	18650	18650	18650	0
169	20241210	171700	819339040	18650	18650	18650	18650	0
170	20241210	171600	819339040	18650	18650	18650	18650	0
171	20241210	171500	819339040	18650	18650	18650	18650	0
172	20241210	171400	819339040	18650	18650	18650	18650	0
173	20241210	171300	819339040	18650	18650	18650	18650	0
174	20241210	171200	819339040	18650	18650	18650	18650	0
175	20241210	171100	819339040	18650	18650	18650	18650	0
176	20241210	171000	819339040	18650	18650	18650	18650	0
177	20241210	170900	819339040	18650	18650	18650	18650	0
178	20241210	170800	819339040	18650	18650	18650	18650	0
179	20241210	170700	819339040	18650	18650	18650	18650	0
180	20241210	170600	819339040	18650	18650	18650	18650	0
181	20241210	170500	819339040	18650	18650	18650	18650	0
182	20241210	170400	819339040	18650	18650	18650	18650	483
183	20241210	170300	819339040	18650	18650	18650	18650	0
184	20241210	170200	819339040	18650	18650	18650	18650	0
185	20241210	170100	819339040	18650	18650	18650	18650	0
186	20241210	170000	819339040	18650	18650	18650	18650	0
187	20241210	165900	819339040	18650	18650	18650	18650	0
188	20241210	165800	819339040	18650	18650	18650	18650	0
189	20241210	165700	819339040	18650	18650	18650	18650	0
190	20241210	165600	819339040	18650	18650	18650	18650	0
191	20241210	165500	819339040	18650	18650	18650	18650	0
192	20241210	165400	819339040	18650	18650	18650	18650	0
193	20241210	165300	819339040	18650	18650	18650	18650	0
194	20241210	165200	819339040	18650	18650	18650	18650	0
195	20241210	165100	819339040	18650	18650	18650	18650	0
196	20241210	165000	819339040	18650	18650	18650	18650	0
197	20241210	164900	819339040	18650	18650	18650	18650	0
198	20241210	164800	819339040	18650	18650	18650	18650	0
199	20241210	164700	819339040	18650	18650	18650	18650	0
200	20241210	164600	819339040	18650	18650	18650	18650	0
201	20241210	164500	819339040	18650	18650	18650	18650	0
202	20241210	164400	819339040	18650	18650	18650	18650	0
203	20241210	164300	819339040	18650	18650	18650	18650	0
204	20241210	164200	819339040	18650	18650	18650	18650	0
205	20241210	164100	819339040	18650	18650	18650	18650	0
206	20241210	164000	819339040	18650	18650	18650	18650	0
207	20241210	163900	819339040	18650	18650	18650	18650	0
208	20241210	163800	819339040	18650	18650	18650	18650	0
209	20241210	163700	819339040	18650	18650	18650	18650	0
210	20241210	163600	819339040	18650	18650	18650	18650	0
211	20241210	163500	819339040	18650	18650	18650	18650	0
212	20241210	163400	819339040	18650	18650	18650	18650	483
213	20241210	163300	819339040	18650	18650	18650	18650	0
214	20241210	163200	819339040	18650	18650	18650	18650	0
215	20241210	163100	819339040	18650	18650	18650	18650	0
216	20241210	163000	819339040	18650	18650	18650	18650	0
217	20241210	162900	819339040	18650	18650	18650	18650	0
218	20241210	162800	819339040	18650	18650	18650	18650	0
219	20241210	162700	819339040	18650	18650	18650	18650	0
220	20241210	162600	819339040	18650	18650	18650	18650	0
221	20241210	162500	819339040	18650	18650	18650	18650	0
222	20241210	162400	819339040	18650	18650	18650	18650	0
223	20241210	162300	819339040	18650	18650	18650	18650	0
224	20241210	162200	819339040	18650	18650	18650	18650	0
225	20241210	162100	819339040	18650	18650	18650	18650	0
226	20241210	162000	819339040	18650	18650	18650	18650	0
227	20241210	161900	819339040	18650	18650	18650	18650	0
228	20241210	161800	819339040	18650	18650	18650	18650	0
229	20241210	161700	819339040	18650	18650	18650	18650	0
230	20241210	161600	819339040	18650	18650	18650	18650	0
231	20241210	161500	819339040	18650	18650	18650	18650	0
232	20241210	161400	819339040	18650	18650	18650	18650	0
233	20241210	161300	819339040	18650	18650	18650	18650	0
234	20241210	161200	819339040	18650	18650	18650	18650	0
235	20241210	161100	819339040	18650	18650	18650	18650	0
236	20241210	161000	819339040	18650	18650	18650	18650	0
237	20241210	160900	819339040	18650	18650	18650	18650	0
238	20241210	160800	819339040	18650	18650	18650	18650	0
239	20241210	160700	819339040	18650	18650	18650	18650	0
240	20241210	160600	819339040	18650	18650	18650	18650	0
241	20241210	160500	819339040	18650	18650	18650	18650	0
242	20241210	160400	819339040	18650	18650	18650	18650	483
243	20241210	160300	819339040	18650	18650	18650	18650	0
244	20241210	160200	819339040	18650	18650	18650	18650	0
245	20241210	160100	819339040	18650	18650	18650	18650	0
246	20241210	160000	819339040	18650	18650	18650	18650	0
247	20241210	155900	819339040	18650	18650	18650	18650	0
248	20241210	155800	819339040	18650	18650	18650	18650	0
249	20241210	155700	819339040	18650	18650	18650	18650	0
250	20241210	155600	819339040	18650	18650	18650	18650	0
251	20241210	155500	819339040	18650	18650	18650	18650	0
252	20241210	155400	819339040	18650	18650	18650	18650	0
253	20241210	155300	819339040	18650	18650	18650	18650	0
254	20241210	155200	819339040	18650	18650	18650	18650	0
255	20241210	155100	819339040	18650	18650	18650	18650	0
256	20241210	155000	819339040	18650	18650	18650	18650	0
257	20241210	154900	819339040	18650	18650	18650	18650	0
258	20241210	154800	819339040	18650	18650	18650	18650	0
259	20241210	154700	819339040	18650	18650	18650	18650	0
260	20241210	154600	819339040	18650	18650	18650	18650	0
261	20241210	154500	819339040	18650	18650	18650	18650	0
262	20241210	154400	819339040	18650	18650	18650	18650	0
263	20241210	154300	819339040	18650	18650	18650	18650	0
264	20241210	154200	819339040	18650	18650	18650	18650	0
265	20241210	154100	819339040	18650	18650	18650	18650	0
266	20241210	154000	819339040	18650	18650	18650	18650	0
267	20241210	153900	819339040	18650	18650	18650	18650	0
268	20241210	153800	819339040	18650	18650	18650	18650	0
269	20241210	153700	819339040	18650	18650	18650	18650	0
270	20241210	153600	819339040	18650	18650	18650	18650	0
271	20241210	153500	819339040	18650	18650	18650	18650	0
272	20241210	153400	819339040	18650	18650	18650	18650	483
273	20241210	153300	819339040	18650	18650	18650	18650	0
274	20241210	153200	819339040	18650	18650	18650	18650	0
275	20241210	153100	819339040	18650	18650	18650	18650	0
276	20241210	153000	819339040	18650	18650	18650	18650	483
277	20241210	152900	810331090	18640	18640	18640	18640	0
278	20241210	152800	810331090	18640	18640	18640	18640	0
279	20241210	152700	810331090	18640	18640	18640	18640	0
280	20241210	152600	810331090	18640	18640	18640	18640	0
281	20241210	152500	810331090	18640	18640	18640	18640	0
282	20241210	152400	810331090	18640	18640	18640	18640	0
283	20241210	152300	810331090	18640	18640	18640	18640	0
284	20241210	152200	810331090	18640	18640	18640	18640	0
285	20241210	152100	810331090	18640	18640	18640	18640	0
286	20241210	152000	810331090	18640	18640	18640	18640	0
287	20241210	151900	810331090	18640	18600	18640	18590	150
288	20241210	151800	807540680	18590	18560	18590	18560	54
289	20241210	151700	806537310	18560	18560	18570	18560	213
290	20241210	151600	802583170	18560	18550	18560	18550	227
291	20241210	151500	798372080	18550	18550	18550	18550	126
292	20241210	151400	796034780	18550	18550	18550	18550	0
293	20241210	151300	796034780	18550	18550	18550	18550	25
294	20241210	151200	795571030	18540	18540	18540	18540	0
295	20241210	151100	795571030	18540	18540	18540	18540	10
296	20241210	151000	795385630	18550	18550	18550	18550	25
297	20241210	150900	794921880	18540	18550	18550	18540	50
298	20241210	150800	793994590	18560	18560	18560	18560	172
299	20241210	150700	790802270	18570	18570	18570	18570	25
300	20241210	150600	790338020	18560	18560	18560	18560	0
301	20241210	150500	790338020	18560	18560	18560	18560	0
302	20241210	150400	790338020	18560	18560	18570	18560	35
303	20241210	150300	789688170	18570	18570	18570	18570	0
304	20241210	150200	789688170	18570	18570	18570	18570	25
305	20241210	150100	789223920	18560	18560	18560	18560	0
306	20241210	150000	789223920	18560	18560	18560	18560	133
307	20241210	145900	786755440	18560	18570	18570	18560	117
308	20241210	145800	784583750	18580	18570	18590	18560	90
309	20241210	145700	782912660	18560	18570	18570	18560	9
310	20241210	145600	782745590	18580	18580	18580	18580	0
311	20241210	145500	782745590	18580	18580	18580	18580	0
312	20241210	145400	782745590	18580	18580	18580	18580	25
313	20241210	145300	782281090	18580	18580	18580	18580	0
314	20241210	145200	782281090	18580	18580	18580	18580	3
315	20241210	145100	782225350	18580	18580	18580	18580	0
316	20241210	145000	782225350	18580	18580	18580	18580	25
317	20241210	144900	781760850	18600	18600	18600	18600	0
318	20241210	144800	781760850	18600	18600	18600	18600	0
319	20241210	144700	781760850	18600	18560	18600	18560	171
320	20241210	144600	778586250	18560	18560	18560	18560	0
321	20241210	144500	778586250	18560	18560	18560	18560	0
322	20241210	144400	778586250	18560	18560	18560	18560	25
323	20241210	144300	778122250	18560	18560	18560	18560	0
324	20241210	144200	778122250	18560	18560	18560	18560	0
325	20241210	144100	778122250	18560	18560	18560	18560	38
326	20241210	144000	777416970	18560	18560	18560	18560	0
327	20241210	143900	777416970	18560	18560	18560	18560	3
328	20241210	143800	777361290	18550	18550	18550	18550	2
329	20241210	143700	777324190	18550	18550	18550	18550	25
330	20241210	143600	776860440	18520	18540	18540	18520	48
331	20241210	143500	775970980	18540	18540	18540	18540	0
332	20241210	143400	775970980	18540	18540	18540	18540	0
333	20241210	143300	775970980	18540	18540	18540	18540	3
334	20241210	143200	775915360	18520	18520	18520	18520	2
335	20241210	143100	775878320	18520	18540	18540	18520	50
336	20241210	143000	774952210	18540	18540	18540	18540	0
337	20241210	142900	774952210	18540	18540	18540	18540	151
338	20241210	142800	772152670	18540	18540	18540	18540	0
339	20241210	142700	772152670	18540	18500	18540	18500	500
340	20241210	142600	762892730	18500	18500	18500	18500	0
341	20241210	142500	762892730	18500	18510	18510	18500	39
342	20241210	142400	762170980	18490	18490	18490	18490	0
343	20241210	142300	762170980	18490	18490	18490	18490	2
344	20241210	142200	762134000	18470	18470	18470	18470	0
345	20241210	142100	762134000	18470	18470	18470	18470	0
346	20241210	142000	762134000	18470	18470	18490	18470	5
347	20241210	141900	762041610	18470	18520	18520	18470	1017
348	20241210	141800	743245220	18510	18520	18520	18510	243
349	20241210	141700	738745110	18520	18520	18520	18520	53
350	20241210	141600	737763550	18510	18510	18510	18510	0
351	20241210	141500	737763550	18510	18510	18510	18510	0
352	20241210	141400	737763550	18510	18510	18510	18510	25
353	20241210	141300	737300800	18510	18520	18520	18510	83
354	20241210	141200	735764220	18530	18520	18540	18520	20
355	20241210	141100	735393580	18500	18500	18500	18500	0
356	20241210	141000	735393580	18500	18500	18500	18500	0
357	20241210	140900	735393580	18500	18500	18500	18500	0
358	20241210	140800	735393580	18500	18500	18500	18500	1
359	20241210	140700	735375080	18500	18500	18500	18500	0
360	20241210	140600	735375080	18500	18500	18500	18500	227
361	20241210	140500	731175580	18500	18540	18540	18500	826
362	20241210	140400	715887760	18550	18550	18550	18550	0
363	20241210	140300	715887760	18550	18540	18550	18540	29
364	20241210	140200	715349850	18550	18550	18550	18550	0
365	20241210	140100	715349850	18550	18550	18550	18550	0
366	20241210	140000	715349850	18550	18550	18550	18550	0
367	20241210	135900	715349850	18550	18550	18550	18550	0
368	20241210	135800	715349850	18550	18550	18550	18550	5
369	20241210	135700	715257100	18490	18490	18490	18490	0
370	20241210	135600	715257100	18490	18490	18490	18490	0
371	20241210	135500	715257100	18490	18490	18490	18490	0
372	20241210	135400	715257100	18490	18560	18560	18490	112
373	20241210	135300	713182890	18560	18560	18560	18560	0
374	20241210	135200	713182890	18560	18560	18560	18560	3
375	20241210	135100	713127210	18540	18540	18540	18540	0
376	20241210	135000	713127210	18540	18540	18540	18540	0
377	20241210	134900	713127210	18540	18540	18540	18540	0
378	20241210	134800	713127210	18540	18540	18540	18540	16
379	20241210	134700	712830570	18540	18540	18540	18540	201
380	20241210	134600	709104030	18530	18520	18530	18500	246
381	20241210	134500	704546360	18550	18590	18590	18550	984
382	20241210	134400	686291320	18600	18600	18600	18600	1
383	20241210	134300	686272720	18600	18600	18600	18600	0
384	20241210	134200	686272720	18600	18640	18640	18600	676
385	20241210	134100	673689390	18650	18650	18650	18650	0
386	20241210	134000	673689390	18650	18670	18670	18650	95
387	20241210	133900	671917320	18660	18660	18660	18660	20
388	20241210	133800	671544120	18660	18660	18660	18660	39
389	20241210	133700	670816380	18660	18660	18660	18660	0
390	20241210	133600	670816380	18660	18660	18660	18660	64
391	20241210	133500	669622140	18650	18650	18650	18650	0
392	20241210	133400	669622140	18650	18650	18650	18650	10
393	20241210	133300	669435640	18660	18650	18660	18650	37
394	20241210	133200	668745330	18650	18650	18650	18650	26
395	20241210	133100	668260430	18660	18650	18660	18650	2
396	20241210	133000	668223120	18660	18630	18660	18630	9
397	20241210	132900	668055320	18630	18630	18640	18630	5
398	20241210	132800	667962150	18630	18650	18650	18630	30
399	20241210	132700	667403180	18670	18660	18670	18660	2
400	20241210	132600	667365850	18670	18670	18670	18670	3
401	20241210	132500	667309840	18660	18660	18670	18660	22
402	20241210	132400	666899290	18650	18640	18650	18640	30
403	20241210	132300	666340010	18630	18620	18630	18620	2
404	20241210	132200	666302760	18620	18580	18620	18580	727
405	20241210	132100	652781970	18580	18560	18580	18560	52
406	20241210	132000	651815840	18570	18530	18580	18530	2014
407	20241210	131900	614476620	18530	18530	18530	18530	0
408	20241210	131800	614476620	18530	18530	18530	18530	1
409	20241210	131700	614458090	18530	18530	18530	18530	0
410	20241210	131600	614458090	18530	18530	18530	18530	26
411	20241210	131500	613976310	18530	18530	18530	18530	0
412	20241210	131400	613976310	18530	18530	18530	18530	0
413	20241210	131300	613976310	18530	18520	18530	18520	3
414	20241210	131200	613920730	18510	18510	18510	18510	0
415	20241210	131100	613920730	18510	18510	18510	18510	0
416	20241210	131000	613920730	18510	18510	18510	18510	180
417	20241210	130900	610588930	18510	18510	18510	18510	0
418	20241210	130800	610588930	18510	18510	18510	18510	25
419	20241210	130700	610126180	18510	18510	18510	18510	20
420	20241210	130600	609755980	18510	18510	18510	18510	0
421	20241210	130500	609755980	18510	18500	18510	18500	25
422	20241210	130400	609293450	18500	18500	18500	18500	63
423	20241210	130300	608127950	18490	18490	18490	18490	30
424	20241210	130200	607573250	18500	18500	18500	18500	0
425	20241210	130100	607573250	18500	18500	18500	18500	0
426	20241210	130000	607573250	18500	18500	18500	18500	15
427	20241210	125900	607295750	18500	18500	18500	18500	27
428	20241210	125800	606796250	18500	18500	18500	18500	0
429	20241210	125700	606796250	18500	18500	18500	18500	0
430	20241210	125600	606796250	18500	18500	18500	18500	3
431	20241210	125500	606740750	18500	18500	18500	18500	25
432	20241210	125400	606278250	18490	18490	18490	18490	10
433	20241210	125300	606093350	18500	18500	18500	18500	0
434	20241210	125200	606093350	18500	18500	18500	18500	0
435	20241210	125100	606093350	18500	18490	18500	18490	35
436	20241210	125000	605445950	18500	18500	18500	18500	2
437	20241210	124900	605408950	18500	18500	18500	18500	128
438	20241210	124800	603040950	18500	18500	18500	18500	0
439	20241210	124700	603040950	18500	18500	18500	18500	0
440	20241210	124600	603040950	18500	18500	18500	18500	0
441	20241210	124500	603040950	18500	18500	18500	18500	53
442	20241210	124400	602060450	18490	18490	18490	18490	13
443	20241210	124300	601820080	18490	18490	18490	18490	0
444	20241210	124200	601820080	18490	18490	18490	18490	0
445	20241210	124100	601820080	18490	18490	18490	18490	25
446	20241210	124000	601357830	18490	18490	18490	18490	63
447	20241210	123900	600192960	18500	18500	18500	18500	0
448	20241210	123800	600192960	18500	18500	18500	18500	0
449	20241210	123700	600192960	18500	18500	18500	18500	1
450	20241210	123600	600174460	18500	18500	18500	18500	10
451	20241210	123500	599989460	18500	18480	18500	18480	255
452	20241210	123400	595274780	18490	18490	18490	18490	0
453	20241210	123300	595274780	18490	18470	18490	18470	161
454	20241210	123200	592300930	18470	18470	18470	18470	0
455	20241210	123100	592300930	18470	18470	18470	18470	0
456	20241210	123000	592300930	18470	18470	18470	18470	0
457	20241210	122900	592300930	18470	18470	18470	18470	36
458	20241210	122800	591636010	18480	18480	18480	18480	0
459	20241210	122700	591636010	18480	18480	18480	18480	0
460	20241210	122600	591636010	18480	18470	18480	18470	75
461	20241210	122500	590250510	18470	18470	18470	18470	20
462	20241210	122400	589881110	18470	18470	18470	18470	0
463	20241210	122300	589881110	18470	18470	18470	18470	0
464	20241210	122200	589881110	18470	18470	18470	18470	15
465	20241210	122100	589604060	18460	18460	18460	18460	1
466	20241210	122000	589585600	18450	18450	18450	18450	1
467	20241210	121900	589567150	18440	18440	18440	18440	0
468	20241210	121800	589567150	18440	18440	18440	18440	0
469	20241210	121700	589567150	18440	18440	18440	18440	1
470	20241210	121600	589548710	18420	18420	18420	18420	177
471	20241210	121500	586288370	18420	18420	18420	18420	0
472	20241210	121400	586288370	18420	18420	18420	18420	0
473	20241210	121300	586288370	18420	18420	18420	18420	0
474	20241210	121200	586288370	18420	18490	18490	18420	1451
475	20241210	121100	559484670	18500	18500	18500	18500	3
476	20241210	121000	559429170	18490	18500	18500	18490	4
477	20241210	120900	559355180	18490	18500	18500	18490	525
478	20241210	120800	549642690	18510	18510	18510	18510	0
479	20241210	120700	549642690	18510	18510	18510	18510	25
480	20241210	120600	549179940	18500	18530	18530	18500	107
481	20241210	120500	547197790	18540	18540	18540	18540	1
482	20241210	120400	547179250	18540	18540	18540	18540	1
483	20241210	120300	547160710	18550	18550	18550	18540	24
484	20241210	120200	546715620	18560	18560	18560	18560	3
485	20241210	120100	546659940	18550	18550	18550	18550	1
486	20241210	120000	546641390	18550	18550	18550	18550	33
487	20241210	115900	546029240	18550	18550	18550	18550	0
488	20241210	115800	546029240	18550	18550	18550	18550	0
489	20241210	115700	546029240	18550	18550	18550	18550	0
490	20241210	115600	546029240	18550	18550	18550	18550	0
491	20241210	115500	546029240	18550	18550	18550	18550	109
492	20241210	115400	544007290	18560	18560	18560	18560	0
493	20241210	115300	544007290	18560	18560	18560	18560	0
494	20241210	115200	544007290	18560	18560	18560	18560	35
495	20241210	115100	543357690	18570	18570	18570	18560	81
496	20241210	115000	541853790	18580	18580	18580	18580	0
497	20241210	114900	541853790	18580	18580	18580	18580	4
498	20241210	114800	541779470	18570	18580	18580	18570	68
499	20241210	114700	540516040	18590	18590	18590	18590	25
500	20241210	114600	540051290	18590	18580	18590	18580	34
501	20241210	114500	539419240	18590	18590	18590	18590	25
502	20241210	114400	538954490	18580	18590	18590	18580	4
503	20241210	114300	538880140	18580	18590	18590	18580	33
504	20241210	114200	538266970	18580	18580	18580	18580	1
505	20241210	114100	538248390	18590	18580	18590	18580	81
506	20241210	114000	536742610	18590	18590	18590	18590	1
507	20241210	113900	536724020	18590	18590	18590	18590	0
508	20241210	113800	536724020	18590	18580	18590	18580	35
509	20241210	113700	536073680	18580	18580	18580	18580	0
510	20241210	113600	536073680	18580	18570	18580	18570	91
511	20241210	113500	534383780	18570	18570	18570	18570	0
512	20241210	113400	534383780	18570	18570	18570	18570	5
513	20241210	113300	534290930	18570	18560	18570	18560	28
514	20241210	113200	533771220	18570	18570	18570	18570	1
515	20241210	113100	533752650	18580	18580	18580	18580	11
516	20241210	113000	533548270	18580	18550	18580	18550	11
517	20241210	112900	533343920	18560	18550	18560	18550	1175
518	20241210	112800	511544660	18550	18550	18550	18550	44
519	20241210	112700	510728460	18550	18540	18550	18540	77
520	20241210	112600	509300230	18550	18550	18550	18550	7
521	20241210	112500	509170380	18540	18540	18540	18540	50
522	20241210	112400	508243380	18540	18540	18540	18540	0
523	20241210	112300	508243380	18540	18550	18550	18540	33
524	20241210	112200	507631310	18550	18550	18550	18550	0
525	20241210	112100	507631310	18550	18550	18550	18550	25
526	20241210	112000	507167560	18550	18550	18550	18550	1
527	20241210	111900	507149010	18550	18540	18550	18540	26
528	20241210	111800	506666720	18550	18540	18550	18540	26
529	20241210	111700	506184430	18550	18540	18550	18540	133
530	20241210	111600	503717790	18550	18530	18550	18500	189
531	20241210	111500	500213260	18510	18490	18510	18490	2389
532	20241210	111400	456017790	18480	18480	18480	18480	3
533	20241210	111300	455962350	18480	18480	18480	18480	0
534	20241210	111200	455962350	18480	18480	18490	18480	27
535	20241210	111100	455463140	18490	18490	18490	18490	0
536	20241210	111000	455463140	18490	18490	18490	18490	25
537	20241210	110900	455000890	18480	18490	18490	18480	2
538	20241210	110800	454963920	18480	18460	18480	18460	240
539	20241210	110700	450528810	18470	18450	18480	18450	207
540	20241210	110600	446705570	18470	18450	18470	18430	210
541	20241210	110500	442827080	18440	18440	18470	18400	397
542	20241210	110400	435498420	18440	18450	18470	18440	56
543	20241210	110300	434465430	18470	18450	18470	18440	36
544	20241210	110200	433801310	18450	18440	18450	18440	3
545	20241210	110100	433745980	18430	18430	18430	18430	0
546	20241210	110000	433745980	18430	18430	18430	18430	0
547	20241210	105900	433745980	18430	18430	18430	18430	0
548	20241210	105800	433745980	18430	18430	18430	18430	20
549	20241210	105700	433377380	18460	18460	18460	18460	0
550	20241210	105600	433377380	18460	18400	18470	18400	1312
551	20241210	105500	409236100	18390	18390	18400	18390	3
552	20241210	105400	409180920	18400	18390	18400	18390	48
553	20241210	105300	408298180	18400	18350	18400	18350	235
554	20241210	105200	403982740	18350	18350	18350	18350	25
555	20241210	105100	403523990	18340	18350	18350	18340	30
556	20241210	105000	402973540	18350	18350	18350	18350	0
557	20241210	104900	402973540	18350	18360	18360	18350	65
558	20241210	104800	401780690	18360	18360	18360	18360	25
559	20241210	104700	401321690	18360	18360	18360	18360	0
560	20241210	104600	401321690	18360	18360	18360	18360	123
561	20241210	104500	399063410	18360	18370	18380	18360	258
562	20241210	104400	394326490	18390	18460	18460	18390	974
563	20241210	104300	376401410	18460	18450	18460	18450	8
564	20241210	104200	376253750	18460	18460	18460	18460	0
565	20241210	104100	376253750	18460	18460	18470	18440	11
566	20241210	104000	376050740	18450	18440	18470	18440	17
567	20241210	103900	375737020	18460	18440	18470	18440	10
568	20241210	103800	375552490	18470	18450	18470	18450	2
569	20241210	103700	375515570	18460	18470	18470	18440	52
570	20241210	103600	374555760	18450	18440	18460	18440	37
571	20241210	103500	373873450	18440	18440	18440	18440	0
572	20241210	103400	373873450	18440	18430	18440	18430	11
573	20241210	103300	373670710	18440	18440	18440	18440	1
574	20241210	103200	373652270	18450	18450	18450	18450	0
575	20241210	103100	373652270	18450	18450	18450	18450	1
576	20241210	103000	373633820	18440	18480	18480	18440	137
577	20241210	102900	371104050	18480	18480	18480	18480	1
578	20241210	102800	371085570	18480	18470	18480	18470	28
579	20241210	102700	370568390	18470	18470	18470	18470	0
580	20241210	102600	370568390	18470	18470	18470	18470	1
581	20241210	102500	370549920	18480	18470	18480	18470	2
582	20241210	102400	370512970	18480	18480	18480	18480	0
583	20241210	102300	370512970	18480	18450	18480	18440	128
584	20241210	102200	368149520	18460	18450	18460	18450	3
585	20241210	102100	368094160	18430	18460	18460	18430	231
586	20241210	102000	363830850	18470	18490	18490	18470	33
587	20241210	101900	363221240	18480	18480	18480	18480	52
588	20241210	101800	362260280	18480	18480	18480	18480	1
589	20241210	101700	362241800	18480	18480	18480	18480	25
590	20241210	101600	361779800	18480	18480	18480	18480	0
591	20241210	101500	361779800	18480	18460	18480	18460	3
592	20241210	101400	361724380	18460	18460	18460	18460	25
593	20241210	101300	361262880	18480	18480	18480	18480	3
594	20241210	101200	361207440	18470	18490	18490	18470	225
595	20241210	101100	357050320	18490	18490	18490	18490	0
596	20241210	101000	357050320	18490	18490	18490	18490	216
597	20241210	100900	353056480	18490	18490	18490	18490	26
598	20241210	100800	352575740	18480	18480	18480	18480	1
599	20241210	100700	352557260	18490	18490	18490	18490	41
600	20241210	100600	351799170	18490	18490	18490	18490	0
601	20241210	100500	351799170	18490	18490	18490	18490	225
602	20241210	100400	347638920	18480	18470	18480	18470	18
603	20241210	100300	347306310	18470	18450	18470	18450	1322
604	20241210	100200	322914970	18450	18450	18450	18450	0
605	20241210	100100	322914970	18450	18450	18450	18450	1
606	20241210	100000	322896520	18450	18450	18450	18450	0
607	20241210	095900	322896520	18450	18450	18450	18450	25
608	20241210	095800	322435270	18440	18440	18440	18440	40
609	20241210	095700	321697670	18450	18450	18450	18450	0
610	20241210	095600	321697670	18450	18450	18450	18450	11
611	20241210	095500	321494720	18430	18420	18430	18420	649
612	20241210	095400	309538440	18420	18420	18420	18420	19
613	20241210	095300	309188460	18420	18410	18420	18410	35
614	20241210	095200	308543860	18400	18400	18400	18400	0
615	20241210	095100	308543860	18400	18400	18400	18400	1
616	20241210	095000	308525460	18390	18410	18410	18390	90
617	20241210	094900	306870240	18390	18400	18400	18390	9
618	20241210	094800	306704720	18420	18400	18420	18400	2
619	20241210	094700	306667900	18420	18410	18420	18400	126
620	20241210	094600	304349150	18420	18420	18420	18420	0
621	20241210	094500	304349150	18420	18420	18420	18420	0
622	20241210	094400	304349150	18420	18420	18420	18420	50
623	20241210	094300	303428150	18410	18420	18430	18410	29
624	20241210	094200	302894220	18420	18400	18420	18390	591
625	20241210	094100	292019810	18390	18380	18390	18380	61
626	20241210	094000	290898050	18370	18350	18370	18350	372
627	20241210	093900	284067920	18350	18350	18350	18350	80
628	20241210	093800	282599920	18360	18350	18360	18350	127
629	20241210	093700	280268250	18360	18330	18360	18330	91
630	20241210	093600	278598060	18340	18300	18340	18300	1470
631	20241210	093500	251696370	18290	18290	18290	18290	10
632	20241210	093400	251513470	18290	18290	18290	18290	256
633	20241210	093300	246831230	18290	18290	18290	18290	0
634	20241210	093200	246831230	18290	18290	18290	18290	0
635	20241210	093100	246831230	18290	18320	18320	18290	197
636	20241210	093000	243227370	18310	18310	18310	18310	1
637	20241210	092900	243209060	18310	18310	18310	18310	0
638	20241210	092800	243209060	18310	18310	18310	18310	0
639	20241210	092700	243209060	18310	18300	18310	18300	878
640	20241210	092600	227136980	18300	18320	18320	18300	1011
641	20241210	092500	208633230	18310	18330	18330	18300	531
642	20241210	092400	198914090	18360	18340	18360	18330	52
643	20241210	092300	197960890	18340	18340	18340	18340	2
644	20241210	092200	197924210	18350	18300	18360	18300	28
645	20241210	092100	197410450	18300	18360	18360	18300	557
646	20241210	092000	187202950	18360	18430	18430	18360	841
647	20241210	091900	171725670	18420	18440	18440	18420	202
648	20241210	091800	168004200	18440	18450	18470	18430	380
649	20241210	091700	160988800	18430	18430	18430	18430	1
650	20241210	091600	160970370	18430	18360	18490	18360	3498
651	20241210	091500	96581570	18360	18360	18360	18360	0
652	20241210	091400	96581570	18360	18360	18360	18360	14
653	20241210	091300	96324530	18360	18360	18360	18360	1
654	20241210	091200	96306170	18350	18280	18380	18270	681
655	20241210	091100	83807300	18270	18270	18270	18270	1
656	20241210	091000	83789030	18280	18250	18310	18250	586
657	20241210	090900	73067980	18280	18230	18280	18230	1148
658	20241210	090800	52138010	18240	18240	18240	18240	1
659	20241210	090700	52119770	18290	18210	18290	18210	185
660	20241210	090600	48749720	18210	18210	18210	18210	30
661	20241210	090500	48203420	18210	18210	18210	18210	268
662	20241210	090400	43323140	18390	18390	18390	18390	0
663	20241210	090300	43323140	18390	18220	18390	18220	1219
664	20241210	090200	20966070	18210	18000	18210	18000	367
665	20241210	090100	14312930	17990	17980	18040	17980	200
666	20241210	090000	10716570	17950	17750	17950	17750	603