KissMeData/089980/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200200	464370270	18940	18940	18940	18940	752
3	20241211	200100	464370270	18940	18940	18940	18940	0
4	20241211	200000	464370270	18940	18940	18940	18940	0
5	20241211	195900	464370270	18940	18940	18940	18940	0
6	20241211	195800	464370270	18940	18940	18940	18940	0
7	20241211	195700	464370270	18940	18940	18940	18940	0
8	20241211	195600	464370270	18940	18940	18940	18940	0
9	20241211	195500	464370270	18940	18940	18940	18940	0
10	20241211	195400	464370270	18940	18940	18940	18940	0
11	20241211	195300	464370270	18940	18940	18940	18940	0
12	20241211	195200	464370270	18940	18940	18940	18940	0
13	20241211	195100	464370270	18940	18940	18940	18940	0
14	20241211	195000	464370270	18940	18940	18940	18940	0
15	20241211	194900	464370270	18940	18940	18940	18940	0
16	20241211	194800	464370270	18940	18940	18940	18940	0
17	20241211	194700	464370270	18940	18940	18940	18940	0
18	20241211	194600	464370270	18940	18940	18940	18940	0
19	20241211	194500	464370270	18940	18940	18940	18940	0
20	20241211	194400	464370270	18940	18940	18940	18940	0
21	20241211	194300	464370270	18940	18940	18940	18940	0
22	20241211	194200	464370270	18940	18940	18940	18940	0
23	20241211	194100	464370270	18940	18940	18940	18940	0
24	20241211	194000	464370270	18940	18940	18940	18940	0
25	20241211	193900	464370270	18940	18940	18940	18940	0
26	20241211	193800	464370270	18940	18940	18940	18940	0
27	20241211	193700	464370270	18940	18940	18940	18940	0
28	20241211	193600	464370270	18940	18940	18940	18940	0
29	20241211	193500	464370270	18940	18940	18940	18940	0
30	20241211	193400	464370270	18940	18940	18940	18940	0
31	20241211	193300	464370270	18940	18940	18940	18940	0
32	20241211	193200	464370270	18940	18940	18940	18940	752
33	20241211	193100	464370270	18940	18940	18940	18940	0
34	20241211	193000	464370270	18940	18940	18940	18940	0
35	20241211	192900	464370270	18940	18940	18940	18940	0
36	20241211	192800	464370270	18940	18940	18940	18940	0
37	20241211	192700	464370270	18940	18940	18940	18940	0
38	20241211	192600	464370270	18940	18940	18940	18940	0
39	20241211	192500	464370270	18940	18940	18940	18940	0
40	20241211	192400	464370270	18940	18940	18940	18940	0
41	20241211	192300	464370270	18940	18940	18940	18940	0
42	20241211	192200	464370270	18940	18940	18940	18940	0
43	20241211	192100	464370270	18940	18940	18940	18940	0
44	20241211	192000	464370270	18940	18940	18940	18940	0
45	20241211	191900	464370270	18940	18940	18940	18940	0
46	20241211	191800	464370270	18940	18940	18940	18940	0
47	20241211	191700	464370270	18940	18940	18940	18940	0
48	20241211	191600	464370270	18940	18940	18940	18940	0
49	20241211	191500	464370270	18940	18940	18940	18940	0
50	20241211	191400	464370270	18940	18940	18940	18940	0
51	20241211	191300	464370270	18940	18940	18940	18940	0
52	20241211	191200	464370270	18940	18940	18940	18940	0
53	20241211	191100	464370270	18940	18940	18940	18940	0
54	20241211	191000	464370270	18940	18940	18940	18940	0
55	20241211	190900	464370270	18940	18940	18940	18940	0
56	20241211	190800	464370270	18940	18940	18940	18940	0
57	20241211	190700	464370270	18940	18940	18940	18940	0
58	20241211	190600	464370270	18940	18940	18940	18940	0
59	20241211	190500	464370270	18940	18940	18940	18940	0
60	20241211	190400	464370270	18940	18940	18940	18940	0
61	20241211	190300	464370270	18940	18940	18940	18940	0
62	20241211	190200	464370270	18940	18940	18940	18940	752
63	20241211	190100	464370270	18940	18940	18940	18940	0
64	20241211	190000	464370270	18940	18940	18940	18940	0
65	20241211	185900	464370270	18940	18940	18940	18940	0
66	20241211	185800	464370270	18940	18940	18940	18940	0
67	20241211	185700	464370270	18940	18940	18940	18940	0
68	20241211	185600	464370270	18940	18940	18940	18940	0
69	20241211	185500	464370270	18940	18940	18940	18940	0
70	20241211	185400	464370270	18940	18940	18940	18940	0
71	20241211	185300	464370270	18940	18940	18940	18940	0
72	20241211	185200	464370270	18940	18940	18940	18940	0
73	20241211	185100	464370270	18940	18940	18940	18940	0
74	20241211	185000	464370270	18940	18940	18940	18940	0
75	20241211	184900	464370270	18940	18940	18940	18940	0
76	20241211	184800	464370270	18940	18940	18940	18940	0
77	20241211	184700	464370270	18940	18940	18940	18940	0
78	20241211	184600	464370270	18940	18940	18940	18940	0
79	20241211	184500	464370270	18940	18940	18940	18940	0
80	20241211	184400	464370270	18940	18940	18940	18940	0
81	20241211	184300	464370270	18940	18940	18940	18940	0
82	20241211	184200	464370270	18940	18940	18940	18940	0
83	20241211	184100	464370270	18940	18940	18940	18940	0
84	20241211	184000	464370270	18940	18940	18940	18940	0
85	20241211	183900	464370270	18940	18940	18940	18940	0
86	20241211	183800	464370270	18940	18940	18940	18940	0
87	20241211	183700	464370270	18940	18940	18940	18940	0
88	20241211	183600	464370270	18940	18940	18940	18940	0
89	20241211	183500	464370270	18940	18940	18940	18940	0
90	20241211	183400	464370270	18940	18940	18940	18940	0
91	20241211	183300	464370270	18940	18940	18940	18940	0
92	20241211	183200	464370270	18940	18940	18940	18940	752
93	20241211	183100	464370270	18940	18940	18940	18940	0
94	20241211	183000	464370270	18940	18940	18940	18940	0
95	20241211	182900	464370270	18940	18940	18940	18940	0
96	20241211	182800	464370270	18940	18940	18940	18940	0
97	20241211	182700	464370270	18940	18940	18940	18940	0
98	20241211	182600	464370270	18940	18940	18940	18940	0
99	20241211	182500	464370270	18940	18940	18940	18940	0
100	20241211	182400	464370270	18940	18940	18940	18940	0
101	20241211	182300	464370270	18940	18940	18940	18940	0
102	20241211	182200	464370270	18940	18940	18940	18940	0
103	20241211	182100	464370270	18940	18940	18940	18940	0
104	20241211	182000	464370270	18940	18940	18940	18940	0
105	20241211	181900	464370270	18940	18940	18940	18940	0
106	20241211	181800	464370270	18940	18940	18940	18940	0
107	20241211	181700	464370270	18940	18940	18940	18940	0
108	20241211	181600	464370270	18940	18940	18940	18940	0
109	20241211	181500	464370270	18940	18940	18940	18940	0
110	20241211	181400	464370270	18940	18940	18940	18940	0
111	20241211	181300	464370270	18940	18940	18940	18940	0
112	20241211	181200	464370270	18940	18940	18940	18940	0
113	20241211	181100	464370270	18940	18940	18940	18940	0
114	20241211	181000	464370270	18940	18940	18940	18940	0
115	20241211	180900	464370270	18940	18940	18940	18940	0
116	20241211	180800	464370270	18940	18940	18940	18940	0
117	20241211	180700	464370270	18940	18940	18940	18940	0
118	20241211	180600	464370270	18940	18940	18940	18940	0
119	20241211	180500	464370270	18940	18940	18940	18940	0
120	20241211	180400	464370270	18940	18940	18940	18940	0
121	20241211	180300	464370270	18940	18940	18940	18940	0
122	20241211	180200	464370270	18940	18940	18940	18940	752
123	20241211	180100	464370270	18940	18940	18940	18940	0
124	20241211	180000	464370270	18940	18940	18940	18940	0
125	20241211	175900	464370270	18940	18940	18940	18940	0
126	20241211	175800	464370270	18940	18940	18940	18940	0
127	20241211	175700	464370270	18940	18940	18940	18940	0
128	20241211	175600	464370270	18940	18940	18940	18940	0
129	20241211	175500	464370270	18940	18940	18940	18940	0
130	20241211	175400	464370270	18940	18940	18940	18940	0
131	20241211	175300	464370270	18940	18940	18940	18940	0
132	20241211	175200	464370270	18940	18940	18940	18940	0
133	20241211	175100	464370270	18940	18940	18940	18940	0
134	20241211	175000	464370270	18940	18940	18940	18940	0
135	20241211	174900	464370270	18940	18940	18940	18940	0
136	20241211	174800	464370270	18940	18940	18940	18940	0
137	20241211	174700	464370270	18940	18940	18940	18940	0
138	20241211	174600	464370270	18940	18940	18940	18940	0
139	20241211	174500	464370270	18940	18940	18940	18940	0
140	20241211	174400	464370270	18940	18940	18940	18940	0
141	20241211	174300	464370270	18940	18940	18940	18940	0
142	20241211	174200	464370270	18940	18940	18940	18940	0
143	20241211	174100	464370270	18940	18940	18940	18940	0
144	20241211	174000	464370270	18940	18940	18940	18940	0
145	20241211	173900	464370270	18940	18940	18940	18940	0
146	20241211	173800	464370270	18940	18940	18940	18940	0
147	20241211	173700	464370270	18940	18940	18940	18940	0
148	20241211	173600	464370270	18940	18940	18940	18940	0
149	20241211	173500	464370270	18940	18940	18940	18940	0
150	20241211	173400	464370270	18940	18940	18940	18940	0
151	20241211	173300	464370270	18940	18940	18940	18940	0
152	20241211	173200	464370270	18940	18940	18940	18940	752
153	20241211	173100	464370270	18940	18940	18940	18940	0
154	20241211	173000	464370270	18940	18940	18940	18940	0
155	20241211	172900	464370270	18940	18940	18940	18940	0
156	20241211	172800	464370270	18940	18940	18940	18940	0
157	20241211	172700	464370270	18940	18940	18940	18940	0
158	20241211	172600	464370270	18940	18940	18940	18940	0
159	20241211	172500	464370270	18940	18940	18940	18940	0
160	20241211	172400	464370270	18940	18940	18940	18940	0
161	20241211	172300	464370270	18940	18940	18940	18940	0
162	20241211	172200	464370270	18940	18940	18940	18940	0
163	20241211	172100	464370270	18940	18940	18940	18940	0
164	20241211	172000	464370270	18940	18940	18940	18940	0
165	20241211	171900	464370270	18940	18940	18940	18940	0
166	20241211	171800	464370270	18940	18940	18940	18940	0
167	20241211	171700	464370270	18940	18940	18940	18940	0
168	20241211	171600	464370270	18940	18940	18940	18940	0
169	20241211	171500	464370270	18940	18940	18940	18940	0
170	20241211	171400	464370270	18940	18940	18940	18940	0
171	20241211	171300	464370270	18940	18940	18940	18940	0
172	20241211	171200	464370270	18940	18940	18940	18940	0
173	20241211	171100	464370270	18940	18940	18940	18940	0
174	20241211	171000	464370270	18940	18940	18940	18940	0
175	20241211	170900	464370270	18940	18940	18940	18940	0
176	20241211	170800	464370270	18940	18940	18940	18940	0
177	20241211	170700	464370270	18940	18940	18940	18940	0
178	20241211	170600	464370270	18940	18940	18940	18940	0
179	20241211	170500	464370270	18940	18940	18940	18940	0
180	20241211	170400	464370270	18940	18940	18940	18940	0
181	20241211	170300	464370270	18940	18940	18940	18940	0
182	20241211	170200	464370270	18940	18940	18940	18940	752
183	20241211	170100	464370270	18940	18940	18940	18940	0
184	20241211	170000	464370270	18940	18940	18940	18940	0
185	20241211	165900	464370270	18940	18940	18940	18940	0
186	20241211	165800	464370270	18940	18940	18940	18940	0
187	20241211	165700	464370270	18940	18940	18940	18940	0
188	20241211	165600	464370270	18940	18940	18940	18940	0
189	20241211	165500	464370270	18940	18940	18940	18940	0
190	20241211	165400	464370270	18940	18940	18940	18940	0
191	20241211	165300	464370270	18940	18940	18940	18940	0
192	20241211	165200	464370270	18940	18940	18940	18940	0
193	20241211	165100	464370270	18940	18940	18940	18940	0
194	20241211	165000	464370270	18940	18940	18940	18940	0
195	20241211	164900	464370270	18940	18940	18940	18940	0
196	20241211	164800	464370270	18940	18940	18940	18940	0
197	20241211	164700	464370270	18940	18940	18940	18940	0
198	20241211	164600	464370270	18940	18940	18940	18940	0
199	20241211	164500	464370270	18940	18940	18940	18940	0
200	20241211	164400	464370270	18940	18940	18940	18940	0
201	20241211	164300	464370270	18940	18940	18940	18940	0
202	20241211	164200	464370270	18940	18940	18940	18940	0
203	20241211	164100	464370270	18940	18940	18940	18940	0
204	20241211	164000	464370270	18940	18940	18940	18940	0
205	20241211	163900	464370270	18940	18940	18940	18940	0
206	20241211	163800	464370270	18940	18940	18940	18940	0
207	20241211	163700	464370270	18940	18940	18940	18940	0
208	20241211	163600	464370270	18940	18940	18940	18940	0
209	20241211	163500	464370270	18940	18940	18940	18940	0
210	20241211	163400	464370270	18940	18940	18940	18940	0
211	20241211	163300	464370270	18940	18940	18940	18940	0
212	20241211	163200	464370270	18940	18940	18940	18940	752
213	20241211	163100	464370270	18940	18940	18940	18940	0
214	20241211	163000	464370270	18940	18940	18940	18940	0
215	20241211	162900	464370270	18940	18940	18940	18940	0
216	20241211	162800	464370270	18940	18940	18940	18940	0
217	20241211	162700	464370270	18940	18940	18940	18940	0
218	20241211	162600	464370270	18940	18940	18940	18940	0
219	20241211	162500	464370270	18940	18940	18940	18940	0
220	20241211	162400	464370270	18940	18940	18940	18940	0
221	20241211	162300	464370270	18940	18940	18940	18940	0
222	20241211	162200	464370270	18940	18940	18940	18940	0
223	20241211	162100	464370270	18940	18940	18940	18940	0
224	20241211	162000	464370270	18940	18940	18940	18940	0
225	20241211	161900	464370270	18940	18940	18940	18940	0
226	20241211	161800	464370270	18940	18940	18940	18940	0
227	20241211	161700	464370270	18940	18940	18940	18940	0
228	20241211	161600	464370270	18940	18940	18940	18940	0
229	20241211	161500	464370270	18940	18940	18940	18940	0
230	20241211	161400	464370270	18940	18940	18940	18940	0
231	20241211	161300	464370270	18940	18940	18940	18940	0
232	20241211	161200	464370270	18940	18940	18940	18940	0
233	20241211	161100	464370270	18940	18940	18940	18940	0
234	20241211	161000	464370270	18940	18940	18940	18940	0
235	20241211	160900	464370270	18940	18940	18940	18940	0
236	20241211	160800	464370270	18940	18940	18940	18940	0
237	20241211	160700	464370270	18940	18940	18940	18940	0
238	20241211	160600	464370270	18940	18940	18940	18940	0
239	20241211	160500	464370270	18940	18940	18940	18940	0
240	20241211	160400	464370270	18940	18940	18940	18940	0
241	20241211	160300	464370270	18940	18940	18940	18940	0
242	20241211	160200	464370270	18940	18940	18940	18940	752
243	20241211	160100	464370270	18940	18940	18940	18940	0
244	20241211	160000	464370270	18940	18940	18940	18940	0
245	20241211	155900	464370270	18940	18940	18940	18940	0
246	20241211	155800	464370270	18940	18940	18940	18940	0
247	20241211	155700	464370270	18940	18940	18940	18940	0
248	20241211	155600	464370270	18940	18940	18940	18940	0
249	20241211	155500	464370270	18940	18940	18940	18940	0
250	20241211	155400	464370270	18940	18940	18940	18940	0
251	20241211	155300	464370270	18940	18940	18940	18940	0
252	20241211	155200	464370270	18940	18940	18940	18940	0
253	20241211	155100	464370270	18940	18940	18940	18940	0
254	20241211	155000	464370270	18940	18940	18940	18940	0
255	20241211	154900	464370270	18940	18940	18940	18940	0
256	20241211	154800	464370270	18940	18940	18940	18940	0
257	20241211	154700	464370270	18940	18940	18940	18940	0
258	20241211	154600	464370270	18940	18940	18940	18940	0
259	20241211	154500	464370270	18940	18940	18940	18940	0
260	20241211	154400	464370270	18940	18940	18940	18940	0
261	20241211	154300	464370270	18940	18940	18940	18940	0
262	20241211	154200	464370270	18940	18940	18940	18940	0
263	20241211	154100	464370270	18940	18940	18940	18940	0
264	20241211	154000	464370270	18940	18940	18940	18940	0
265	20241211	153900	464370270	18940	18940	18940	18940	0
266	20241211	153800	464370270	18940	18940	18940	18940	0
267	20241211	153700	464370270	18940	18940	18940	18940	0
268	20241211	153600	464370270	18940	18940	18940	18940	0
269	20241211	153500	464370270	18940	18940	18940	18940	0
270	20241211	153400	464370270	18940	18940	18940	18940	0
271	20241211	153300	464370270	18940	18940	18940	18940	0
272	20241211	153200	464370270	18940	18940	18940	18940	752
273	20241211	153100	464370270	18940	18940	18940	18940	0
274	20241211	153000	464370270	18940	18940	18940	18940	752
275	20241211	152900	450127390	18920	18920	18920	18920	0
276	20241211	152800	450127390	18920	18920	18920	18920	0
277	20241211	152700	450127390	18920	18920	18920	18920	0
278	20241211	152600	450127390	18920	18920	18920	18920	0
279	20241211	152500	450127390	18920	18920	18920	18920	0
280	20241211	152400	450127390	18920	18920	18920	18920	0
281	20241211	152300	450127390	18920	18920	18920	18920	0
282	20241211	152200	450127390	18920	18920	18920	18920	0
283	20241211	152100	450127390	18920	18920	18920	18920	0
284	20241211	152000	450127390	18920	18920	18920	18920	0
285	20241211	151900	450127390	18920	18920	18920	18900	82
286	20241211	151800	448576400	18920	18930	18930	18920	27
287	20241211	151700	448065310	18920	18920	18920	18920	7
288	20241211	151600	447932870	18930	18930	18930	18930	28
289	20241211	151500	447402830	18930	18930	18930	18930	0
290	20241211	151400	447402830	18930	18930	18930	18930	25
291	20241211	151300	446929580	18930	18930	18930	18930	0
292	20241211	151200	446929580	18930	18930	18930	18930	23
293	20241211	151100	446494190	18930	18920	18930	18920	4
294	20241211	151000	446418480	18930	18930	18930	18930	4
295	20241211	150900	446342760	18940	18940	18940	18940	25
296	20241211	150800	445869260	18930	18940	18940	18930	13
297	20241211	150700	445623070	18940	18940	18940	18940	25
298	20241211	150600	445149570	18940	18940	18940	18940	3
299	20241211	150500	445092750	18930	18930	18930	18930	102
300	20241211	150400	443161890	18940	18950	18950	18940	85
301	20241211	150300	441551440	18960	18960	18970	18960	432
302	20241211	150200	433360470	18960	18970	18970	18960	55
303	20241211	150100	432317660	18970	18970	18970	18970	138
304	20241211	150000	429699800	18970	18970	18970	18970	8
305	20241211	145900	429548040	18960	18970	18970	18960	26
306	20241211	145800	429054830	18960	18960	18960	18960	26
307	20241211	145700	428561870	18970	18980	18980	18970	57
308	20241211	145600	427480330	18970	18970	18970	18970	2
309	20241211	145500	427442390	18970	18970	18970	18970	144
310	20241211	145400	424710710	18970	18980	18980	18970	30
311	20241211	145300	424141580	18980	18980	18980	18980	1
312	20241211	145200	424122600	18980	18980	18980	18980	25
313	20241211	145100	423648100	18980	18980	18980	18980	0
314	20241211	145000	423648100	18980	18980	18980	18980	25
315	20241211	144900	423173600	18980	18980	18980	18980	25
316	20241211	144800	422699100	18980	18980	18980	18980	2
317	20241211	144700	422661140	18980	18960	18980	18960	545
318	20241211	144600	412327620	18960	18960	18960	18960	1
319	20241211	144500	412308660	18960	18950	18960	18950	35
320	20241211	144400	411645160	18960	18950	18960	18950	56
321	20241211	144300	410583950	18950	18950	18950	18950	0
322	20241211	144200	410583950	18950	18950	18950	18940	606
323	20241211	144100	399106040	18960	18960	18960	18960	25
324	20241211	144000	398632040	18960	18950	18960	18950	141
325	20241211	143900	395960050	18950	18950	18950	18950	207
326	20241211	143800	392037400	18950	18950	18950	18950	5
327	20241211	143700	391942650	18940	18920	18940	18920	6
328	20241211	143600	391829060	18940	18920	18940	18920	7
329	20241211	143500	391696590	18940	18910	18950	18910	106
330	20241211	143400	389688130	18910	18890	18940	18890	159
331	20241211	143300	386678430	18910	18890	18920	18890	115
332	20241211	143200	384503460	18900	18890	18900	18890	4
333	20241211	143100	384427880	18900	18890	18900	18890	11
334	20241211	143000	384220050	18880	18890	18890	18870	14
335	20241211	142900	383955670	18880	18860	18880	18860	22
336	20241211	142800	383540490	18850	18860	18870	18850	41
337	20241211	142700	382767350	18860	18860	18860	18860	0
338	20241211	142600	382767350	18860	18850	18860	18850	243
339	20241211	142500	378186550	18860	18860	18860	18860	0
340	20241211	142400	378186550	18860	18860	18860	18860	25
341	20241211	142300	377715050	18850	18870	18870	18850	53
342	20241211	142200	376715220	18870	18870	18870	18870	10
343	20241211	142100	376526520	18880	18880	18880	18880	0
344	20241211	142000	376526520	18880	18880	18880	18880	3
345	20241211	141900	376469880	18870	18870	18870	18870	16
346	20241211	141800	376167960	18870	18860	18870	18860	14
347	20241211	141700	375903880	18860	18850	18860	18850	13
348	20241211	141600	375658820	18850	18840	18850	18840	2
349	20241211	141500	375621130	18840	18830	18840	18830	31
350	20241211	141400	375037390	18830	18820	18830	18810	7
351	20241211	141300	374905630	18820	18820	18820	18820	0
352	20241211	141200	374905630	18820	18820	18820	18820	0
353	20241211	141100	374905630	18820	18810	18820	18810	3
354	20241211	141000	374849190	18810	18800	18810	18800	48
355	20241211	140900	373946650	18800	18800	18800	18800	0
356	20241211	140800	373946650	18800	18800	18800	18800	38
357	20241211	140700	373232250	18800	18800	18800	18800	27
358	20241211	140600	372724650	18800	18800	18800	18800	20
359	20241211	140500	372348650	18800	18800	18800	18800	0
360	20241211	140400	372348650	18800	18790	18800	18790	28
361	20241211	140300	371822280	18790	18790	18790	18790	176
362	20241211	140200	368515240	18790	18790	18790	18790	0
363	20241211	140100	368515240	18790	18790	18790	18790	0
364	20241211	140000	368515240	18790	18780	18790	18780	35
365	20241211	135900	367857690	18790	18790	18790	18790	0
366	20241211	135800	367857690	18790	18790	18790	18790	2
367	20241211	135700	367820110	18790	18820	18820	18780	613
368	20241211	135600	356297240	18830	18840	18840	18830	9
369	20241211	135500	356127740	18840	18840	18840	18840	0
370	20241211	135400	356127740	18840	18830	18840	18830	228
371	20241211	135300	351834220	18840	18820	18840	18820	23
372	20241211	135200	351401310	18820	18820	18820	18820	0
373	20241211	135100	351401310	18820	18820	18820	18820	0
374	20241211	135000	351401310	18820	18820	18820	18820	0
375	20241211	134900	351401310	18820	18820	18820	18820	25
376	20241211	134800	350930810	18820	18830	18830	18820	6
377	20241211	134700	350817860	18820	18820	18820	18820	0
378	20241211	134600	350817860	18820	18820	18820	18820	1
379	20241211	134500	350799040	18830	18830	18830	18830	0
380	20241211	134400	350799040	18830	18830	18830	18830	0
381	20241211	134300	350799040	18830	18830	18830	18830	38
382	20241211	134200	350083500	18840	18840	18840	18830	11
383	20241211	134100	349876270	18850	18850	18850	18850	0
384	20241211	134000	349876270	18850	18850	18850	18850	0
385	20241211	133900	349876270	18850	18840	18850	18840	7
386	20241211	133800	349744360	18840	18840	18840	18840	0
387	20241211	133700	349744360	18840	18840	18840	18840	0
388	20241211	133600	349744360	18840	18840	18840	18840	3
389	20241211	133500	349687840	18840	18840	18840	18840	0
390	20241211	133400	349687840	18840	18840	18840	18840	0
391	20241211	133300	349687840	18840	18840	18840	18840	0
392	20241211	133200	349687840	18840	18840	18840	18840	14
393	20241211	133100	349424080	18840	18840	18840	18840	0
394	20241211	133000	349424080	18840	18820	18840	18820	9
395	20241211	132900	349254600	18830	18830	18830	18830	10
396	20241211	132800	349066300	18820	18820	18820	18820	22
397	20241211	132700	348652260	18820	18820	18820	18820	0
398	20241211	132600	348652260	18820	18820	18820	18820	25
399	20241211	132500	348181760	18820	18820	18820	18820	0
400	20241211	132400	348181760	18820	18820	18820	18820	1
401	20241211	132300	348162940	18830	18830	18830	18830	3
402	20241211	132200	348106450	18820	18830	18830	18820	4
403	20241211	132100	348031140	18830	18830	18830	18830	0
404	20241211	132000	348031140	18830	18830	18830	18830	48
405	20241211	131900	347127300	18830	18820	18830	18820	12
406	20241211	131800	346901450	18820	18820	18820	18820	0
407	20241211	131700	346901450	18820	18810	18820	18810	6
408	20241211	131600	346788560	18810	18810	18810	18810	0
409	20241211	131500	346788560	18810	18810	18810	18810	0
410	20241211	131400	346788560	18810	18810	18810	18810	11
411	20241211	131300	346581650	18810	18800	18810	18800	86
412	20241211	131200	344964840	18800	18800	18800	18800	0
413	20241211	131100	344964840	18800	18800	18800	18800	0
414	20241211	131000	344964840	18800	18790	18800	18790	142
415	20241211	130900	342296620	18780	18760	18780	18760	11
416	20241211	130800	342090180	18760	18750	18760	18750	35
417	20241211	130700	341433920	18740	18760	18760	18740	3
418	20241211	130600	341377670	18750	18750	18750	18750	34
419	20241211	130500	340740170	18750	18750	18750	18750	0
420	20241211	130400	340740170	18750	18750	18750	18750	0
421	20241211	130300	340740170	18750	18750	18750	18750	0
422	20241211	130200	340740170	18750	18750	18750	18750	0
423	20241211	130100	340740170	18750	18750	18750	18750	3
424	20241211	130000	340683920	18740	18740	18740	18740	0
425	20241211	125900	340683920	18740	18750	18750	18740	4
426	20241211	125800	340608930	18760	18760	18760	18760	1
427	20241211	125700	340590170	18770	18770	18770	18770	0
428	20241211	125600	340590170	18770	18770	18770	18770	0
429	20241211	125500	340590170	18770	18770	18770	18770	0
430	20241211	125400	340590170	18770	18770	18770	18770	0
431	20241211	125300	340590170	18770	18790	18800	18770	239
432	20241211	125200	336104030	18790	18780	18790	18780	9
433	20241211	125100	335935000	18780	18780	18780	18780	1
434	20241211	125000	335916220	18790	18790	18790	18790	0
435	20241211	124900	335916220	18790	18790	18790	18790	1
436	20241211	124800	335897430	18790	18790	18790	18790	0
437	20241211	124700	335897430	18790	18790	18790	18790	0
438	20241211	124600	335897430	18790	18780	18790	18780	5
439	20241211	124500	335803520	18770	18770	18770	18770	2
440	20241211	124400	335765980	18760	18770	18770	18760	13
441	20241211	124300	335522090	18800	18750	18800	18750	494
442	20241211	124200	326250600	18740	18740	18740	18740	34
443	20241211	124100	325613440	18750	18750	18750	18750	0
444	20241211	124000	325613440	18750	18750	18750	18750	3
445	20241211	123900	325557190	18760	18760	18760	18760	0
446	20241211	123800	325557190	18760	18750	18760	18750	27
447	20241211	123700	325050690	18750	18750	18750	18750	0
448	20241211	123600	325050690	18750	18750	18750	18750	3
449	20241211	123500	324994440	18750	18750	18750	18750	1
450	20241211	123400	324975690	18760	18750	18760	18750	42
451	20241211	123300	324187940	18760	18770	18770	18760	27
452	20241211	123200	323681410	18770	18770	18770	18770	0
453	20241211	123100	323681410	18770	18770	18770	18770	0
454	20241211	123000	323681410	18770	18770	18770	18770	0
455	20241211	122900	323681410	18770	18770	18770	18770	0
456	20241211	122800	323681410	18770	18770	18770	18770	50
457	20241211	122700	322742910	18770	18770	18770	18770	50
458	20241211	122600	321804410	18780	18780	18780	18780	1
459	20241211	122500	321785630	18780	18780	18780	18780	0
460	20241211	122400	321785630	18780	18780	18780	18780	234
461	20241211	122300	317391110	18790	18790	18790	18790	22
462	20241211	122200	316977730	18790	18790	18790	18790	28
463	20241211	122100	316451610	18790	18790	18790	18790	0
464	20241211	122000	316451610	18790	18790	18790	18790	0
465	20241211	121900	316451610	18790	18790	18790	18790	2
466	20241211	121800	316414030	18780	18780	18780	18780	0
467	20241211	121700	316414030	18780	18780	18780	18780	0
468	20241211	121600	316414030	18780	18780	18780	18780	0
469	20241211	121500	316414030	18780	18780	18780	18780	0
470	20241211	121400	316414030	18780	18780	18780	18780	0
471	20241211	121300	316414030	18780	18790	18830	18780	464
472	20241211	121200	307694530	18800	18790	18800	18790	9
473	20241211	121100	307525410	18790	18790	18790	18790	0
474	20241211	121000	307525410	18790	18790	18790	18790	0
475	20241211	120900	307525410	18790	18790	18790	18790	1
476	20241211	120800	307506620	18800	18790	18800	18780	57
477	20241211	120700	306435790	18800	18800	18800	18800	0
478	20241211	120600	306435790	18800	18800	18800	18800	0
479	20241211	120500	306435790	18800	18800	18800	18800	0
480	20241211	120400	306435790	18800	18800	18800	18800	3
481	20241211	120300	306379390	18790	18810	18810	18790	145
482	20241211	120200	303653310	18820	18820	18820	18820	0
483	20241211	120100	303653310	18820	18820	18820	18820	0
484	20241211	120000	303653310	18820	18820	18820	18820	0
485	20241211	115900	303653310	18820	18800	18820	18800	18
486	20241211	115800	303314760	18800	18800	18800	18800	31
487	20241211	115700	302731960	18800	18780	18800	18780	11
488	20241211	115600	302525270	18790	18790	18790	18790	0
489	20241211	115500	302525270	18790	18780	18790	18780	29
490	20241211	115400	301980630	18790	18790	18790	18790	6
491	20241211	115300	301867890	18790	18790	18790	18790	0
492	20241211	115200	301867890	18790	18790	18790	18790	0
493	20241211	115100	301867890	18790	18800	18800	18790	27
494	20241211	115000	301360550	18820	18800	18820	18800	5
495	20241211	114900	301266530	18800	18800	18800	18800	0
496	20241211	114800	301266530	18800	18800	18820	18800	52
497	20241211	114700	300288660	18810	18810	18810	18810	0
498	20241211	114600	300288660	18810	18800	18810	18800	9
499	20241211	114500	300119450	18800	18800	18800	18800	0
500	20241211	114400	300119450	18800	18800	18800	18800	0
501	20241211	114300	300119450	18800	18790	18800	18790	4
502	20241211	114200	300044280	18800	18800	18800	18800	0
503	20241211	114100	300044280	18800	18800	18800	18800	0
504	20241211	114000	300044280	18800	18780	18800	18780	20
505	20241211	113900	299668660	18780	18760	18780	18760	4
506	20241211	113800	299593570	18760	18750	18900	18750	244
507	20241211	113700	294993380	18810	18740	18810	18740	48
508	20241211	113600	294092970	18750	18740	18750	18740	7
509	20241211	113500	293961760	18750	18750	18750	18750	0
510	20241211	113400	293961760	18750	18750	18750	18750	0
511	20241211	113300	293961760	18750	18750	18750	18750	0
512	20241211	113200	293961760	18750	18740	18750	18720	7
513	20241211	113100	293830610	18710	18700	18710	18700	812
514	20241211	113000	278646200	18690	18690	18690	18690	5
515	20241211	112900	278552750	18690	18690	18690	18690	11
516	20241211	112800	278347160	18690	18690	18690	18690	4
517	20241211	112700	278272400	18690	18690	18690	18690	12
518	20241211	112600	278048120	18690	18690	18690	18690	2
519	20241211	112500	278010740	18690	18690	18690	18690	3
520	20241211	112400	277954670	18680	18670	18690	18670	6
521	20241211	112300	277842590	18680	18670	18680	18670	6
522	20241211	112200	277730540	18670	18670	18670	18670	0
523	20241211	112100	277730540	18670	18670	18670	18670	65
524	20241211	112000	276516990	18670	18670	18670	18670	0
525	20241211	111900	276516990	18670	18670	18670	18670	25
526	20241211	111800	276050240	18670	18670	18670	18670	0
527	20241211	111700	276050240	18670	18670	18670	18660	65
528	20241211	111600	274836840	18680	18680	18680	18680	25
529	20241211	111500	274369840	18680	18680	18680	18680	1
530	20241211	111400	274351160	18670	18670	18670	18670	0
531	20241211	111300	274351160	18670	18670	18670	18670	0
532	20241211	111200	274351160	18670	18660	18670	18650	445
533	20241211	111100	266047480	18680	18730	18730	18680	646
534	20241211	111000	253972700	18750	18740	18750	18730	97
535	20241211	110900	252154970	18750	18740	18750	18740	9
536	20241211	110800	251986240	18750	18750	18750	18750	25
537	20241211	110700	251517490	18740	18740	18740	18740	0
538	20241211	110600	251517490	18740	18740	18740	18740	31
539	20241211	110500	250936550	18750	18800	18800	18750	686
540	20241211	110400	238060130	18800	18800	18800	18800	28
541	20241211	110300	237533730	18800	18800	18800	18800	0
542	20241211	110200	237533730	18800	18800	18800	18800	1
543	20241211	110100	237514930	18800	18800	18800	18800	1
544	20241211	110000	237496130	18800	18800	18800	18800	0
545	20241211	105900	237496130	18800	18800	18800	18800	0
546	20241211	105800	237496130	18800	18800	18800	18800	1
547	20241211	105700	237477330	18800	18800	18800	18800	0
548	20241211	105600	237477330	18800	18800	18800	18800	0
549	20241211	105500	237477330	18800	18800	18800	18800	0
550	20241211	105400	237477330	18800	18790	18800	18790	39
551	20241211	105300	236744470	18780	18780	18780	18780	0
552	20241211	105200	236744470	18780	18780	18780	18780	0
553	20241211	105100	236744470	18780	18780	18780	18780	1
554	20241211	105000	236725690	18790	18790	18790	18790	0
555	20241211	104900	236725690	18790	18790	18790	18790	0
556	20241211	104800	236725690	18790	18790	18790	18790	13
557	20241211	104700	236481420	18780	18780	18780	18780	128
558	20241211	104600	234077580	18780	18790	18790	18780	167
559	20241211	104500	230941020	18800	18800	18800	18800	2
560	20241211	104400	230903420	18790	18800	18800	18790	33
561	20241211	104300	230283030	18810	18810	18810	18810	0
562	20241211	104200	230283030	18810	18800	18810	18800	86
563	20241211	104100	228666220	18800	18790	18800	18790	10
564	20241211	104000	228478280	18790	18790	18790	18790	106
565	20241211	103900	226486540	18790	18790	18790	18790	0
566	20241211	103800	226486540	18790	18790	18790	18790	0
567	20241211	103700	226486540	18790	18790	18790	18790	0
568	20241211	103600	226486540	18790	18790	18790	18790	25
569	20241211	103500	226016790	18790	18790	18790	18790	1
570	20241211	103400	225998000	18790	18790	18800	18790	15
571	20241211	103300	225716130	18790	18790	18790	18790	2
572	20241211	103200	225678550	18790	18790	18800	18790	7
573	20241211	103100	225547000	18790	18780	18790	18780	6
574	20241211	103000	225434290	18780	18780	18790	18780	43
575	20241211	102900	224626730	18780	18770	18780	18770	5
576	20241211	102800	224532850	18770	18770	18770	18770	0
577	20241211	102700	224532850	18770	18770	18770	18770	0
578	20241211	102600	224532850	18770	18770	18770	18770	0
579	20241211	102500	224532850	18770	18770	18770	18770	1
580	20241211	102400	224514080	18770	18760	18770	18760	10
581	20241211	102300	224326450	18750	18860	18860	18750	1454
582	20241211	102200	196979910	18870	18870	18870	18870	0
583	20241211	102100	196979910	18870	18870	18870	18870	100
584	20241211	102000	195092910	18870	18870	18870	18870	2
585	20241211	101900	195055170	18880	18880	18880	18880	3
586	20241211	101800	194998530	18880	18850	18880	18850	13
587	20241211	101700	194753330	18850	18840	18850	18840	62
588	20241211	101600	193584670	18840	18820	18840	18820	17
589	20241211	101500	193264630	18820	18820	18820	18820	224
590	20241211	101400	189048950	18820	18820	18820	18820	1
591	20241211	101300	189030130	18830	18830	18830	18830	0
592	20241211	101200	189030130	18830	18810	18830	18810	43
593	20241211	101100	188221280	18810	18810	18810	18810	289
594	20241211	101000	182785190	18800	18810	18810	18800	51
595	20241211	100900	181825890	18830	18910	18910	18830	648
596	20241211	100800	169594960	18910	18920	18920	18910	50
597	20241211	100700	168649260	18910	18910	18910	18910	39
598	20241211	100600	167911770	18910	18910	18910	18910	0
599	20241211	100500	167911770	18910	18910	18910	18910	6
600	20241211	100400	167798310	18900	18900	18900	18900	1
601	20241211	100300	167779410	18900	18900	18900	18900	1
602	20241211	100200	167760510	18910	18920	18920	18900	96
603	20241211	100100	165944910	18920	18950	18950	18920	125
604	20241211	100000	163577490	18940	18930	18940	18930	17
605	20241211	095900	163255520	18940	18900	18940	18900	79
606	20241211	095800	161761100	18910	18910	18910	18910	34
607	20241211	095700	161118160	18930	18920	18930	18920	11
608	20241211	095600	160909940	18930	18910	18930	18910	3
609	20241211	095500	160853190	18910	18910	18910	18910	0
610	20241211	095400	160853190	18910	18890	18910	18890	1054
611	20241211	095300	140932700	18890	18890	18890	18890	0
612	20241211	095200	140932700	18890	18890	18890	18890	9
613	20241211	095100	140762690	18890	18890	18890	18890	0
614	20241211	095000	140762690	18890	18890	18890	18890	6
615	20241211	094900	140649350	18890	18880	18890	18870	396
616	20241211	094800	133171700	18880	18880	18880	18880	146
617	20241211	094700	130415220	18880	18870	18880	18870	154
618	20241211	094600	127507710	18880	18880	18880	18880	0
619	20241211	094500	127507710	18880	18880	18880	18880	3
620	20241211	094400	127451070	18880	18870	18880	18870	56
621	20241211	094300	126393840	18870	18850	18870	18850	43
622	20241211	094200	125582870	18850	18840	18850	18840	78
623	20241211	094100	124113330	18840	18830	18840	18830	28
624	20241211	094000	123585840	18840	18780	18840	18780	529
625	20241211	093900	113627200	18780	18780	18780	18780	0
626	20241211	093800	113627200	18780	18760	18780	18760	30
627	20241211	093700	113063850	18750	18740	18750	18740	4
628	20241211	093600	112988870	18740	18740	18780	18740	9
629	20241211	093500	112820120	18730	18770	18770	18730	213
630	20241211	093400	108825770	18770	18770	18770	18770	0
631	20241211	093300	108825770	18770	18770	18770	18770	2
632	20241211	093200	108788230	18780	18760	18780	18760	2
633	20241211	093100	108750690	18780	18780	18780	18770	32
634	20241211	093000	108149740	18760	18780	18780	18760	3
635	20241211	092900	108093420	18800	18760	18800	18720	53
636	20241211	092800	107100590	18740	18740	18740	18740	70
637	20241211	092700	105788790	18730	18720	18730	18720	55
638	20241211	092600	104758650	18760	18720	18760	18720	217
639	20241211	092500	100696220	18710	18820	18820	18710	745
640	20241211	092400	86708510	18830	18830	18830	18830	2
641	20241211	092300	86670850	18830	18830	18830	18830	0
642	20241211	092200	86670850	18830	18830	18830	18830	12
643	20241211	092100	86444890	18840	18800	18850	18790	1061
644	20241211	092000	66495270	18800	18840	18840	18780	105
645	20241211	091900	64521180	18850	18840	18850	18840	33
646	20241211	091800	63899450	18840	18830	18840	18820	197
647	20241211	091700	60189850	18830	18830	18830	18830	0
648	20241211	091600	60189850	18830	18820	18830	18780	10
649	20241211	091500	60001690	18780	18780	18830	18780	116
650	20241211	091400	57820800	18800	18800	18800	18800	108
651	20241211	091300	55790400	18800	18800	18800	18800	893
652	20241211	091200	39002000	18820	18830	18830	18820	301
653	20241211	091100	33337170	18840	18840	18840	18840	0
654	20241211	091000	33337170	18840	18770	18840	18760	312
655	20241211	090900	27480250	18850	18710	18850	18710	227
656	20241211	090800	23219470	18750	18720	18750	18720	244
657	20241211	090700	18650740	18730	18730	18730	18730	441
658	20241211	090600	10390810	18740	18680	18740	18680	68
659	20241211	090500	9119590	18650	18650	18650	18650	0
660	20241211	090400	9119590	18650	18650	18650	18650	1
661	20241211	090300	9100940	18650	18650	18650	18650	99
662	20241211	090200	7254590	18650	18630	18650	18630	284
663	20241211	090100	1958220	18630	18630	18630	18630	0
664	20241211	090000	1958220	18630	18650	18650	18630	105