KissMeData/389140/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	213000	359810210	5280	5280	5280	5280	530
3	20241218	212900	359810210	5280	5280	5280	5280	0
4	20241218	212800	359810210	5280	5280	5280	5280	0
5	20241218	212700	359810210	5280	5280	5280	5280	0
6	20241218	212600	359810210	5280	5280	5280	5280	0
7	20241218	212500	359810210	5280	5280	5280	5280	0
8	20241218	212400	359810210	5280	5280	5280	5280	0
9	20241218	212300	359810210	5280	5280	5280	5280	0
10	20241218	212200	359810210	5280	5280	5280	5280	0
11	20241218	212100	359810210	5280	5280	5280	5280	0
12	20241218	212000	359810210	5280	5280	5280	5280	0
13	20241218	211900	359810210	5280	5280	5280	5280	0
14	20241218	211800	359810210	5280	5280	5280	5280	0
15	20241218	211700	359810210	5280	5280	5280	5280	0
16	20241218	211600	359810210	5280	5280	5280	5280	0
17	20241218	211500	359810210	5280	5280	5280	5280	0
18	20241218	211400	359810210	5280	5280	5280	5280	0
19	20241218	211300	359810210	5280	5280	5280	5280	0
20	20241218	211200	359810210	5280	5280	5280	5280	0
21	20241218	211100	359810210	5280	5280	5280	5280	0
22	20241218	211000	359810210	5280	5280	5280	5280	0
23	20241218	210900	359810210	5280	5280	5280	5280	0
24	20241218	210800	359810210	5280	5280	5280	5280	0
25	20241218	210700	359810210	5280	5280	5280	5280	0
26	20241218	210600	359810210	5280	5280	5280	5280	0
27	20241218	210500	359810210	5280	5280	5280	5280	0
28	20241218	210400	359810210	5280	5280	5280	5280	0
29	20241218	210300	359810210	5280	5280	5280	5280	0
30	20241218	210200	359810210	5280	5280	5280	5280	0
31	20241218	210100	359810210	5280	5280	5280	5280	0
32	20241218	210000	359810210	5280	5280	5280	5280	530
33	20241218	205900	359810210	5280	5280	5280	5280	0
34	20241218	205800	359810210	5280	5280	5280	5280	0
35	20241218	205700	359810210	5280	5280	5280	5280	0
36	20241218	205600	359810210	5280	5280	5280	5280	0
37	20241218	205500	359810210	5280	5280	5280	5280	0
38	20241218	205400	359810210	5280	5280	5280	5280	0
39	20241218	205300	359810210	5280	5280	5280	5280	0
40	20241218	205200	359810210	5280	5280	5280	5280	0
41	20241218	205100	359810210	5280	5280	5280	5280	0
42	20241218	205000	359810210	5280	5280	5280	5280	0
43	20241218	204900	359810210	5280	5280	5280	5280	0
44	20241218	204800	359810210	5280	5280	5280	5280	0
45	20241218	204700	359810210	5280	5280	5280	5280	0
46	20241218	204600	359810210	5280	5280	5280	5280	0
47	20241218	204500	359810210	5280	5280	5280	5280	0
48	20241218	204400	359810210	5280	5280	5280	5280	0
49	20241218	204300	359810210	5280	5280	5280	5280	0
50	20241218	204200	359810210	5280	5280	5280	5280	0
51	20241218	204100	359810210	5280	5280	5280	5280	0
52	20241218	204000	359810210	5280	5280	5280	5280	0
53	20241218	203900	359810210	5280	5280	5280	5280	0
54	20241218	203800	359810210	5280	5280	5280	5280	0
55	20241218	203700	359810210	5280	5280	5280	5280	0
56	20241218	203600	359810210	5280	5280	5280	5280	0
57	20241218	203500	359810210	5280	5280	5280	5280	0
58	20241218	203400	359810210	5280	5280	5280	5280	0
59	20241218	203300	359810210	5280	5280	5280	5280	0
60	20241218	203200	359810210	5280	5280	5280	5280	0
61	20241218	203100	359810210	5280	5280	5280	5280	0
62	20241218	203000	359810210	5280	5280	5280	5280	530
63	20241218	202900	359810210	5280	5280	5280	5280	0
64	20241218	202800	359810210	5280	5280	5280	5280	0
65	20241218	202700	359810210	5280	5280	5280	5280	0
66	20241218	202600	359810210	5280	5280	5280	5280	0
67	20241218	202500	359810210	5280	5280	5280	5280	0
68	20241218	202400	359810210	5280	5280	5280	5280	0
69	20241218	202300	359810210	5280	5280	5280	5280	0
70	20241218	202200	359810210	5280	5280	5280	5280	0
71	20241218	202100	359810210	5280	5280	5280	5280	0
72	20241218	202000	359810210	5280	5280	5280	5280	0
73	20241218	201900	359810210	5280	5280	5280	5280	0
74	20241218	201800	359810210	5280	5280	5280	5280	0
75	20241218	201700	359810210	5280	5280	5280	5280	0
76	20241218	201600	359810210	5280	5280	5280	5280	0
77	20241218	201500	359810210	5280	5280	5280	5280	0
78	20241218	201400	359810210	5280	5280	5280	5280	0
79	20241218	201300	359810210	5280	5280	5280	5280	0
80	20241218	201200	359810210	5280	5280	5280	5280	0
81	20241218	201100	359810210	5280	5280	5280	5280	0
82	20241218	201000	359810210	5280	5280	5280	5280	0
83	20241218	200900	359810210	5280	5280	5280	5280	0
84	20241218	200800	359810210	5280	5280	5280	5280	0
85	20241218	200700	359810210	5280	5280	5280	5280	0
86	20241218	200600	359810210	5280	5280	5280	5280	0
87	20241218	200500	359810210	5280	5280	5280	5280	0
88	20241218	200400	359810210	5280	5280	5280	5280	0
89	20241218	200300	359810210	5280	5280	5280	5280	0
90	20241218	200200	359810210	5280	5280	5280	5280	0
91	20241218	200100	359810210	5280	5280	5280	5280	0
92	20241218	200000	359810210	5280	5280	5280	5280	530
93	20241218	195900	359810210	5280	5280	5280	5280	0
94	20241218	195800	359810210	5280	5280	5280	5280	0
95	20241218	195700	359810210	5280	5280	5280	5280	0
96	20241218	195600	359810210	5280	5280	5280	5280	0
97	20241218	195500	359810210	5280	5280	5280	5280	0
98	20241218	195400	359810210	5280	5280	5280	5280	0
99	20241218	195300	359810210	5280	5280	5280	5280	0
100	20241218	195200	359810210	5280	5280	5280	5280	0
101	20241218	195100	359810210	5280	5280	5280	5280	0
102	20241218	195000	359810210	5280	5280	5280	5280	0
103	20241218	194900	359810210	5280	5280	5280	5280	0
104	20241218	194800	359810210	5280	5280	5280	5280	0
105	20241218	194700	359810210	5280	5280	5280	5280	0
106	20241218	194600	359810210	5280	5280	5280	5280	0
107	20241218	194500	359810210	5280	5280	5280	5280	0
108	20241218	194400	359810210	5280	5280	5280	5280	0
109	20241218	194300	359810210	5280	5280	5280	5280	0
110	20241218	194200	359810210	5280	5280	5280	5280	0
111	20241218	194100	359810210	5280	5280	5280	5280	0
112	20241218	194000	359810210	5280	5280	5280	5280	0
113	20241218	193900	359810210	5280	5280	5280	5280	0
114	20241218	193800	359810210	5280	5280	5280	5280	0
115	20241218	193700	359810210	5280	5280	5280	5280	0
116	20241218	193600	359810210	5280	5280	5280	5280	0
117	20241218	193500	359810210	5280	5280	5280	5280	0
118	20241218	193400	359810210	5280	5280	5280	5280	0
119	20241218	193300	359810210	5280	5280	5280	5280	0
120	20241218	193200	359810210	5280	5280	5280	5280	0
121	20241218	193100	359810210	5280	5280	5280	5280	0
122	20241218	193000	359810210	5280	5280	5280	5280	530
123	20241218	192900	359810210	5280	5280	5280	5280	0
124	20241218	192800	359810210	5280	5280	5280	5280	0
125	20241218	192700	359810210	5280	5280	5280	5280	0
126	20241218	192600	359810210	5280	5280	5280	5280	0
127	20241218	192500	359810210	5280	5280	5280	5280	0
128	20241218	192400	359810210	5280	5280	5280	5280	0
129	20241218	192300	359810210	5280	5280	5280	5280	0
130	20241218	192200	359810210	5280	5280	5280	5280	0
131	20241218	192100	359810210	5280	5280	5280	5280	0
132	20241218	192000	359810210	5280	5280	5280	5280	0
133	20241218	191900	359810210	5280	5280	5280	5280	0
134	20241218	191800	359810210	5280	5280	5280	5280	0
135	20241218	191700	359810210	5280	5280	5280	5280	0
136	20241218	191600	359810210	5280	5280	5280	5280	0
137	20241218	191500	359810210	5280	5280	5280	5280	0
138	20241218	191400	359810210	5280	5280	5280	5280	0
139	20241218	191300	359810210	5280	5280	5280	5280	0
140	20241218	191200	359810210	5280	5280	5280	5280	0
141	20241218	191100	359810210	5280	5280	5280	5280	0
142	20241218	191000	359810210	5280	5280	5280	5280	0
143	20241218	190900	359810210	5280	5280	5280	5280	0
144	20241218	190800	359810210	5280	5280	5280	5280	0
145	20241218	190700	359810210	5280	5280	5280	5280	0
146	20241218	190600	359810210	5280	5280	5280	5280	0
147	20241218	190500	359810210	5280	5280	5280	5280	0
148	20241218	190400	359810210	5280	5280	5280	5280	0
149	20241218	190300	359810210	5280	5280	5280	5280	0
150	20241218	190200	359810210	5280	5280	5280	5280	0
151	20241218	190100	359810210	5280	5280	5280	5280	0
152	20241218	190000	359810210	5280	5280	5280	5280	530
153	20241218	185900	359810210	5280	5280	5280	5280	0
154	20241218	185800	359810210	5280	5280	5280	5280	0
155	20241218	185700	359810210	5280	5280	5280	5280	0
156	20241218	185600	359810210	5280	5280	5280	5280	0
157	20241218	185500	359810210	5280	5280	5280	5280	0
158	20241218	185400	359810210	5280	5280	5280	5280	0
159	20241218	185300	359810210	5280	5280	5280	5280	0
160	20241218	185200	359810210	5280	5280	5280	5280	0
161	20241218	185100	359810210	5280	5280	5280	5280	0
162	20241218	185000	359810210	5280	5280	5280	5280	0
163	20241218	184900	359810210	5280	5280	5280	5280	0
164	20241218	184800	359810210	5280	5280	5280	5280	0
165	20241218	184700	359810210	5280	5280	5280	5280	0
166	20241218	184600	359810210	5280	5280	5280	5280	0
167	20241218	184500	359810210	5280	5280	5280	5280	0
168	20241218	184400	359810210	5280	5280	5280	5280	0
169	20241218	184300	359810210	5280	5280	5280	5280	0
170	20241218	184200	359810210	5280	5280	5280	5280	0
171	20241218	184100	359810210	5280	5280	5280	5280	0
172	20241218	184000	359810210	5280	5280	5280	5280	0
173	20241218	183900	359810210	5280	5280	5280	5280	0
174	20241218	183800	359810210	5280	5280	5280	5280	0
175	20241218	183700	359810210	5280	5280	5280	5280	0
176	20241218	183600	359810210	5280	5280	5280	5280	0
177	20241218	183500	359810210	5280	5280	5280	5280	0
178	20241218	183400	359810210	5280	5280	5280	5280	0
179	20241218	183300	359810210	5280	5280	5280	5280	0
180	20241218	183200	359810210	5280	5280	5280	5280	0
181	20241218	183100	359810210	5280	5280	5280	5280	0
182	20241218	183000	359810210	5280	5280	5280	5280	530
183	20241218	182900	359810210	5280	5280	5280	5280	0
184	20241218	182800	359810210	5280	5280	5280	5280	0
185	20241218	182700	359810210	5280	5280	5280	5280	0
186	20241218	182600	359810210	5280	5280	5280	5280	0
187	20241218	182500	359810210	5280	5280	5280	5280	0
188	20241218	182400	359810210	5280	5280	5280	5280	0
189	20241218	182300	359810210	5280	5280	5280	5280	0
190	20241218	182200	359810210	5280	5280	5280	5280	0
191	20241218	182100	359810210	5280	5280	5280	5280	0
192	20241218	182000	359810210	5280	5280	5280	5280	0
193	20241218	181900	359810210	5280	5280	5280	5280	0
194	20241218	181800	359810210	5280	5280	5280	5280	0
195	20241218	181700	359810210	5280	5280	5280	5280	0
196	20241218	181600	359810210	5280	5280	5280	5280	0
197	20241218	181500	359810210	5280	5280	5280	5280	0
198	20241218	181400	359810210	5280	5280	5280	5280	0
199	20241218	181300	359810210	5280	5280	5280	5280	0
200	20241218	181200	359810210	5280	5280	5280	5280	0
201	20241218	181100	359810210	5280	5280	5280	5280	0
202	20241218	181000	359810210	5280	5280	5280	5280	0
203	20241218	180900	359810210	5280	5280	5280	5280	0
204	20241218	180800	359810210	5280	5280	5280	5280	0
205	20241218	180700	359810210	5280	5280	5280	5280	0
206	20241218	180600	359810210	5280	5280	5280	5280	0
207	20241218	180500	359810210	5280	5280	5280	5280	0
208	20241218	180400	359810210	5280	5280	5280	5280	0
209	20241218	180300	359810210	5280	5280	5280	5280	0
210	20241218	180200	359810210	5280	5280	5280	5280	0
211	20241218	180100	359810210	5280	5280	5280	5280	0
212	20241218	180000	359810210	5280	5280	5280	5280	530
213	20241218	175900	359810210	5280	5280	5280	5280	0
214	20241218	175800	359810210	5280	5280	5280	5280	0
215	20241218	175700	359810210	5280	5280	5280	5280	0
216	20241218	175600	359810210	5280	5280	5280	5280	0
217	20241218	175500	359810210	5280	5280	5280	5280	0
218	20241218	175400	359810210	5280	5280	5280	5280	0
219	20241218	175300	359810210	5280	5280	5280	5280	0
220	20241218	175200	359810210	5280	5280	5280	5280	0
221	20241218	175100	359810210	5280	5280	5280	5280	0
222	20241218	175000	359810210	5280	5280	5280	5280	0
223	20241218	174900	359810210	5280	5280	5280	5280	0
224	20241218	174800	359810210	5280	5280	5280	5280	0
225	20241218	174700	359810210	5280	5280	5280	5280	0
226	20241218	174600	359810210	5280	5280	5280	5280	0
227	20241218	174500	359810210	5280	5280	5280	5280	0
228	20241218	174400	359810210	5280	5280	5280	5280	0
229	20241218	174300	359810210	5280	5280	5280	5280	0
230	20241218	174200	359810210	5280	5280	5280	5280	0
231	20241218	174100	359810210	5280	5280	5280	5280	0
232	20241218	174000	359810210	5280	5280	5280	5280	0
233	20241218	173900	359810210	5280	5280	5280	5280	0
234	20241218	173800	359810210	5280	5280	5280	5280	0
235	20241218	173700	359810210	5280	5280	5280	5280	0
236	20241218	173600	359810210	5280	5280	5280	5280	0
237	20241218	173500	359810210	5280	5280	5280	5280	0
238	20241218	173400	359810210	5280	5280	5280	5280	0
239	20241218	173300	359810210	5280	5280	5280	5280	0
240	20241218	173200	359810210	5280	5280	5280	5280	0
241	20241218	173100	359810210	5280	5280	5280	5280	0
242	20241218	173000	359810210	5280	5280	5280	5280	530
243	20241218	172900	359810210	5280	5280	5280	5280	0
244	20241218	172800	359810210	5280	5280	5280	5280	0
245	20241218	172700	359810210	5280	5280	5280	5280	0
246	20241218	172600	359810210	5280	5280	5280	5280	0
247	20241218	172500	359810210	5280	5280	5280	5280	0
248	20241218	172400	359810210	5280	5280	5280	5280	0
249	20241218	172300	359810210	5280	5280	5280	5280	0
250	20241218	172200	359810210	5280	5280	5280	5280	0
251	20241218	172100	359810210	5280	5280	5280	5280	0
252	20241218	172000	359810210	5280	5280	5280	5280	0
253	20241218	171900	359810210	5280	5280	5280	5280	0
254	20241218	171800	359810210	5280	5280	5280	5280	0
255	20241218	171700	359810210	5280	5280	5280	5280	0
256	20241218	171600	359810210	5280	5280	5280	5280	0
257	20241218	171500	359810210	5280	5280	5280	5280	0
258	20241218	171400	359810210	5280	5280	5280	5280	0
259	20241218	171300	359810210	5280	5280	5280	5280	0
260	20241218	171200	359810210	5280	5280	5280	5280	0
261	20241218	171100	359810210	5280	5280	5280	5280	0
262	20241218	171000	359810210	5280	5280	5280	5280	0
263	20241218	170900	359810210	5280	5280	5280	5280	0
264	20241218	170800	359810210	5280	5280	5280	5280	0
265	20241218	170700	359810210	5280	5280	5280	5280	0
266	20241218	170600	359810210	5280	5280	5280	5280	0
267	20241218	170500	359810210	5280	5280	5280	5280	0
268	20241218	170400	359810210	5280	5280	5280	5280	0
269	20241218	170300	359810210	5280	5280	5280	5280	0
270	20241218	170200	359810210	5280	5280	5280	5280	0
271	20241218	170100	359810210	5280	5280	5280	5280	0
272	20241218	170000	359810210	5280	5280	5280	5280	530
273	20241218	165900	359810210	5280	5280	5280	5280	0
274	20241218	165800	359810210	5280	5280	5280	5280	0
275	20241218	165700	359810210	5280	5280	5280	5280	0
276	20241218	165600	359810210	5280	5280	5280	5280	0
277	20241218	165500	359810210	5280	5280	5280	5280	0
278	20241218	165400	359810210	5280	5280	5280	5280	0
279	20241218	165300	359810210	5280	5280	5280	5280	0
280	20241218	165200	359810210	5280	5280	5280	5280	0
281	20241218	165100	359810210	5280	5280	5280	5280	0
282	20241218	165000	359810210	5280	5280	5280	5280	0
283	20241218	164900	359810210	5280	5280	5280	5280	0
284	20241218	164800	359810210	5280	5280	5280	5280	0
285	20241218	164700	359810210	5280	5280	5280	5280	0
286	20241218	164600	359810210	5280	5280	5280	5280	0
287	20241218	164500	359810210	5280	5280	5280	5280	0
288	20241218	164400	359810210	5280	5280	5280	5280	0
289	20241218	164300	359810210	5280	5280	5280	5280	0
290	20241218	164200	359810210	5280	5280	5280	5280	0
291	20241218	164100	359810210	5280	5280	5280	5280	0
292	20241218	164000	359810210	5280	5280	5280	5280	0
293	20241218	163900	359810210	5280	5280	5280	5280	0
294	20241218	163800	359810210	5280	5280	5280	5280	0
295	20241218	163700	359810210	5280	5280	5280	5280	0
296	20241218	163600	359810210	5280	5280	5280	5280	0
297	20241218	163500	359810210	5280	5280	5280	5280	0
298	20241218	163400	359810210	5280	5280	5280	5280	0
299	20241218	163300	359810210	5280	5280	5280	5280	0
300	20241218	163200	359810210	5280	5280	5280	5280	0
301	20241218	163100	359810210	5280	5280	5280	5280	0
302	20241218	163000	359810210	5280	5280	5280	5280	530
303	20241218	162900	359810210	5280	5280	5280	5280	0
304	20241218	162800	359810210	5280	5280	5280	5280	0
305	20241218	162700	359810210	5280	5280	5280	5280	0
306	20241218	162600	359810210	5280	5280	5280	5280	0
307	20241218	162500	359810210	5280	5280	5280	5280	0
308	20241218	162400	359810210	5280	5280	5280	5280	0
309	20241218	162300	359810210	5280	5280	5280	5280	0
310	20241218	162200	359810210	5280	5280	5280	5280	0
311	20241218	162100	359810210	5280	5280	5280	5280	0
312	20241218	162000	359810210	5280	5280	5280	5280	0
313	20241218	161900	359810210	5280	5280	5280	5280	0
314	20241218	161800	359810210	5280	5280	5280	5280	0
315	20241218	161700	359810210	5280	5280	5280	5280	0
316	20241218	161600	359810210	5280	5280	5280	5280	0
317	20241218	161500	359810210	5280	5280	5280	5280	0
318	20241218	161400	359810210	5280	5280	5280	5280	0
319	20241218	161300	359810210	5280	5280	5280	5280	0
320	20241218	161200	359810210	5280	5280	5280	5280	0
321	20241218	161100	359810210	5280	5280	5280	5280	0
322	20241218	161000	359810210	5280	5280	5280	5280	0
323	20241218	160900	359810210	5280	5280	5280	5280	0
324	20241218	160800	359810210	5280	5280	5280	5280	0
325	20241218	160700	359810210	5280	5280	5280	5280	0
326	20241218	160600	359810210	5280	5280	5280	5280	0
327	20241218	160500	359810210	5280	5280	5280	5280	0
328	20241218	160400	359810210	5280	5280	5280	5280	0
329	20241218	160300	359810210	5280	5280	5280	5280	0
330	20241218	160200	359810210	5280	5280	5280	5280	0
331	20241218	160100	359810210	5280	5280	5280	5280	0
332	20241218	160000	359810210	5280	5280	5280	5280	530
333	20241218	155900	359810210	5280	5280	5280	5280	0
334	20241218	155800	359810210	5280	5280	5280	5280	0
335	20241218	155700	359810210	5280	5280	5280	5280	0
336	20241218	155600	359810210	5280	5280	5280	5280	0
337	20241218	155500	359810210	5280	5280	5280	5280	0
338	20241218	155400	359810210	5280	5280	5280	5280	0
339	20241218	155300	359810210	5280	5280	5280	5280	0
340	20241218	155200	359810210	5280	5280	5280	5280	0
341	20241218	155100	359810210	5280	5280	5280	5280	0
342	20241218	155000	359810210	5280	5280	5280	5280	0
343	20241218	154900	359810210	5280	5280	5280	5280	0
344	20241218	154800	359810210	5280	5280	5280	5280	0
345	20241218	154700	359810210	5280	5280	5280	5280	0
346	20241218	154600	359810210	5280	5280	5280	5280	0
347	20241218	154500	359810210	5280	5280	5280	5280	0
348	20241218	154400	359810210	5280	5280	5280	5280	0
349	20241218	154300	359810210	5280	5280	5280	5280	0
350	20241218	154200	359810210	5280	5280	5280	5280	0
351	20241218	154100	359810210	5280	5280	5280	5280	0
352	20241218	154000	359810210	5280	5280	5280	5280	0
353	20241218	153900	359810210	5280	5280	5280	5280	0
354	20241218	153800	359810210	5280	5280	5280	5280	0
355	20241218	153700	359810210	5280	5280	5280	5280	0
356	20241218	153600	359810210	5280	5280	5280	5280	0
357	20241218	153500	359810210	5280	5280	5280	5280	0
358	20241218	153400	359810210	5280	5280	5280	5280	0
359	20241218	153300	359810210	5280	5280	5280	5280	0
360	20241218	153200	359810210	5280	5280	5280	5280	0
361	20241218	153100	359810210	5280	5280	5280	5280	0
362	20241218	153000	359810210	5280	5280	5280	5280	1060
363	20241218	152900	357011810	5300	5300	5300	5300	0
364	20241218	152800	357011810	5300	5300	5300	5300	0
365	20241218	152700	357011810	5300	5300	5300	5300	0
366	20241218	152600	357011810	5300	5300	5300	5300	0
367	20241218	152500	357011810	5300	5300	5300	5300	0
368	20241218	152400	357011810	5300	5300	5300	5300	0
369	20241218	152300	357011810	5300	5300	5300	5300	0
370	20241218	152200	357011810	5300	5300	5300	5300	0
371	20241218	152100	357011810	5300	5300	5300	5300	0
372	20241218	152000	357011810	5300	5300	5300	5300	0
373	20241218	151900	357011810	5300	5300	5300	5300	12
374	20241218	151800	356948210	5280	5300	5310	5280	458
375	20241218	151700	354523830	5310	5300	5310	5300	83
376	20241218	151600	354083880	5300	5290	5300	5290	198
377	20241218	151500	353035500	5290	5290	5290	5290	119
378	20241218	151400	352405990	5290	5280	5290	5270	146
379	20241218	151300	351635350	5280	5270	5280	5270	1011
380	20241218	151200	346297490	5270	5270	5270	5270	32
381	20241218	151100	346128850	5270	5260	5270	5260	107
382	20241218	151000	345566000	5260	5260	5260	5260	96
383	20241218	150900	345061040	5270	5260	5270	5260	231
384	20241218	150800	343845950	5280	5280	5280	5280	102
385	20241218	150700	343307390	5270	5280	5280	5270	28
386	20241218	150600	343159660	5280	5280	5290	5280	181
387	20241218	150500	342203580	5280	5280	5280	5280	9
388	20241218	150400	342156060	5270	5280	5290	5270	56
389	20241218	150300	341860730	5280	5280	5290	5280	105
390	20241218	150200	341305930	5280	5290	5290	5280	129
391	20241218	150100	340623540	5290	5290	5290	5290	90
392	20241218	150000	340147440	5290	5290	5290	5290	0
393	20241218	145900	340147440	5290	5290	5290	5290	140
394	20241218	145800	339406840	5290	5290	5290	5290	105
395	20241218	145700	338851390	5300	5300	5300	5300	102
396	20241218	145600	338310790	5270	5300	5310	5270	93
397	20241218	145500	337817530	5310	5300	5310	5300	135
398	20241218	145400	337101980	5300	5300	5300	5300	1035
399	20241218	145300	331616480	5310	5310	5310	5290	112
400	20241218	145200	331022530	5300	5300	5300	5300	90
401	20241218	145100	330545530	5300	5290	5300	5290	97
402	20241218	145000	330031480	5300	5300	5300	5300	0
403	20241218	144900	330031480	5300	5300	5300	5300	29
404	20241218	144800	329877780	5300	5290	5300	5290	260
405	20241218	144700	328501820	5300	5300	5300	5300	5
406	20241218	144600	328475320	5290	5290	5290	5290	88
407	20241218	144500	328009800	5300	5300	5300	5300	1
408	20241218	144400	328004500	5300	5300	5300	5290	220
409	20241218	144300	326838870	5280	5280	5300	5280	501
410	20241218	144200	324193490	5300	5300	5300	5300	12
411	20241218	144100	324129890	5310	5310	5310	5310	90
412	20241218	144000	323651990	5310	5310	5310	5310	0
413	20241218	143900	323651990	5310	5300	5310	5300	105
414	20241218	143800	323095440	5310	5310	5310	5310	29
415	20241218	143700	322941450	5290	5290	5290	5290	311
416	20241218	143600	321296260	5320	5320	5320	5320	93
417	20241218	143500	320801500	5320	5310	5320	5310	1107
418	20241218	143400	314923280	5310	5310	5310	5310	97
419	20241218	143300	314408210	5310	5310	5310	5250	145
420	20241218	143200	313639800	5300	5300	5300	5300	76
421	20241218	143100	313237000	5300	5280	5300	5280	181
422	20241218	143000	312278600	5280	5280	5280	5280	0
423	20241218	142900	312278600	5280	5280	5280	5280	193
424	20241218	142800	311259560	5280	5280	5280	5280	0
425	20241218	142700	311259560	5280	5280	5280	5280	5
426	20241218	142600	311233160	5280	5270	5280	5250	105
427	20241218	142500	310681720	5280	5280	5280	5280	273
428	20241218	142400	309240280	5300	5300	5300	5300	5
429	20241218	142300	309213780	5300	5270	5300	5270	154
430	20241218	142200	308397610	5270	5280	5300	5270	1529
431	20241218	142100	300310850	5280	5280	5280	5280	0
432	20241218	142000	300310850	5280	5280	5280	5280	220
433	20241218	141900	299149250	5280	5260	5280	5250	6
434	20241218	141800	299117660	5280	5270	5280	5270	103
435	20241218	141700	298574800	5280	5280	5280	5280	91
436	20241218	141600	298094320	5280	5280	5280	5280	140
437	20241218	141500	297355120	5280	5280	5280	5280	0
438	20241218	141400	297355120	5280	5280	5280	5280	0
439	20241218	141300	297355120	5280	5270	5280	5270	108
440	20241218	141200	296785910	5270	5260	5270	5260	101
441	20241218	141100	296254620	5260	5260	5260	5260	104
442	20241218	141000	295707580	5270	5270	5270	5270	5
443	20241218	140900	295681230	5270	5270	5270	5270	165
444	20241218	140800	294811680	5270	5270	5270	5270	0
445	20241218	140700	294811680	5270	5260	5270	5260	95
446	20241218	140600	294311930	5260	5260	5260	5260	46
447	20241218	140500	294069970	5260	5260	5270	5260	154
448	20241218	140400	293258590	5270	5270	5270	5270	96
449	20241218	140300	292752670	5270	5270	5270	5270	113
450	20241218	140200	292157160	5270	5270	5270	5270	97
451	20241218	140100	291645970	5270	5270	5270	5270	0
452	20241218	140000	291645970	5270	5270	5270	5270	5
453	20241218	135900	291619620	5270	5270	5270	5260	426
454	20241218	135800	289375840	5270	5270	5270	5270	12
455	20241218	135700	289312600	5270	5270	5270	5270	594
456	20241218	135600	286182220	5270	5260	5270	5250	110
457	20241218	135500	285604510	5270	5260	5270	5260	163
458	20241218	135400	284745730	5260	5260	5260	5260	179
459	20241218	135300	283804190	5270	5270	5270	5270	10
460	20241218	135200	283751490	5260	5260	5260	5260	524
461	20241218	135100	280995250	5250	5250	5250	5250	0
462	20241218	135000	280995250	5250	5250	5250	5250	30
463	20241218	134900	280837750	5250	5250	5250	5250	0
464	20241218	134800	280837750	5250	5250	5260	5250	226
465	20241218	134700	279651240	5250	5260	5260	5240	33
466	20241218	134600	279477750	5260	5260	5260	5260	0
467	20241218	134500	279477750	5260	5250	5260	5250	41
468	20241218	134400	279262400	5250	5250	5250	5250	16
469	20241218	134300	279178400	5250	5250	5250	5250	623
470	20241218	134200	275907650	5250	5260	5260	5250	227
471	20241218	134100	274714630	5240	5240	5240	5240	50
472	20241218	134000	274452630	5250	5250	5250	5250	102
473	20241218	133900	273917130	5250	5250	5250	5250	172
474	20241218	133800	273014130	5240	5240	5250	5240	237
475	20241218	133700	271772230	5240	5240	5240	5240	117
476	20241218	133600	271159150	5240	5240	5240	5240	0
477	20241218	133500	271159150	5240	5240	5240	5240	193
478	20241218	133400	270147830	5250	5250	5250	5250	165
479	20241218	133300	269281580	5250	5250	5250	5250	108
480	20241218	133200	268714580	5240	5220	5240	5220	60
481	20241218	133100	268400740	5220	5220	5220	5220	33
482	20241218	133000	268228480	5230	5240	5240	5230	336
483	20241218	132900	266467850	5250	5250	5250	5250	0
484	20241218	132800	266467850	5250	5250	5250	5250	117
485	20241218	132700	265853600	5240	5230	5240	5230	255
486	20241218	132600	264519340	5270	5270	5270	5270	12
487	20241218	132500	264456100	5260	5230	5260	5230	2101
488	20241218	132400	253447970	5230	5210	5230	5210	501
489	20241218	132300	250832880	5210	5190	5210	5190	2208
490	20241218	132200	239359200	5190	5190	5190	5190	0
491	20241218	132100	239359200	5190	5190	5190	5190	60
492	20241218	132000	239047800	5190	5160	5190	5160	377
493	20241218	131900	237097770	5190	5190	5190	5190	0
494	20241218	131800	237097770	5190	5190	5190	5180	407
495	20241218	131700	234988120	5190	5190	5190	5190	108
496	20241218	131600	234427600	5190	5180	5190	5180	111
497	20241218	131500	233851660	5160	5160	5160	5160	0
498	20241218	131400	233851660	5160	5160	5160	5160	80
499	20241218	131300	233438860	5150	5150	5150	5150	163
500	20241218	131200	232599410	5150	5150	5150	5150	0
501	20241218	131100	232599410	5150	5150	5150	5150	0
502	20241218	131000	232599410	5150	5150	5150	5150	99
503	20241218	130900	232089560	5150	5150	5150	5150	238
504	20241218	130800	230863860	5150	5150	5150	5150	95
505	20241218	130700	230374610	5130	5130	5130	5130	0
506	20241218	130600	230374610	5130	5130	5130	5130	0
507	20241218	130500	230374610	5130	5130	5130	5130	0
508	20241218	130400	230374610	5130	5130	5130	5130	0
509	20241218	130300	230374610	5130	5140	5140	5130	126
510	20241218	130200	229727270	5130	5130	5130	5130	0
511	20241218	130100	229727270	5130	5130	5130	5130	0
512	20241218	130000	229727270	5130	5140	5140	5130	246
513	20241218	125900	228463220	5150	5150	5150	5150	0
514	20241218	125800	228463220	5150	5150	5150	5150	88
515	20241218	125700	228010020	5150	5150	5150	5150	0
516	20241218	125600	228010020	5150	5150	5150	5150	0
517	20241218	125500	228010020	5150	5150	5150	5150	299
518	20241218	125400	226470170	5160	5160	5160	5160	0
519	20241218	125300	226470170	5160	5160	5160	5160	0
520	20241218	125200	226470170	5160	5160	5160	5160	0
521	20241218	125100	226470170	5160	5160	5160	5160	1
522	20241218	125000	226465010	5110	5150	5150	5110	450
523	20241218	124900	224155670	5160	5160	5160	5160	0
524	20241218	124800	224155670	5160	5160	5160	5160	105
525	20241218	124700	223613870	5180	5160	5180	5160	105
526	20241218	124600	223071990	5180	5180	5180	5180	50
527	20241218	124500	222812990	5180	5170	5180	5120	658
528	20241218	124400	219426810	5170	5170	5170	5170	27
529	20241218	124300	219287220	5180	5190	5190	5180	242
530	20241218	124200	218032790	5190	5190	5190	5190	0
531	20241218	124100	218032790	5190	5190	5190	5190	0
532	20241218	124000	218032790	5190	5190	5190	5190	0
533	20241218	123900	218032790	5190	5190	5190	5190	3
534	20241218	123800	218017220	5170	5170	5170	5170	89
535	20241218	123700	217557090	5190	5190	5190	5190	0
536	20241218	123600	217557090	5190	5200	5200	5190	127
537	20241218	123500	216897760	5200	5190	5210	5190	3945
538	20241218	123400	196392730	5190	5190	5190	5190	0
539	20241218	123300	196392730	5190	5190	5190	5190	94
540	20241218	123200	195904870	5190	5190	5190	5190	0
541	20241218	123100	195904870	5190	5190	5190	5190	99
542	20241218	123000	195391060	5190	5190	5190	5190	0
543	20241218	122900	195391060	5190	5190	5190	5190	3
544	20241218	122800	195375490	5180	5180	5180	5180	89
545	20241218	122700	194914470	5190	5180	5190	5180	103
546	20241218	122600	194380900	5180	5180	5180	5180	0
547	20241218	122500	194380900	5180	5180	5180	5180	0
548	20241218	122400	194380900	5180	5190	5190	5180	123
549	20241218	122300	193742850	5190	5190	5190	5190	120
550	20241218	122200	193120050	5180	5180	5180	5180	168
551	20241218	122100	192249810	5190	5190	5190	5190	396
552	20241218	122000	190194570	5190	5190	5190	5190	29
553	20241218	121900	190044060	5190	5190	5190	5190	0
554	20241218	121800	190044060	5190	5190	5190	5190	0
555	20241218	121700	190044060	5190	5190	5190	5190	0
556	20241218	121600	190044060	5190	5180	5190	5170	164
557	20241218	121500	189194670	5190	5190	5190	5190	0
558	20241218	121400	189194670	5190	5170	5190	5170	40
559	20241218	121300	188987810	5190	5190	5190	5190	0
560	20241218	121200	188987810	5190	5170	5190	5160	117
561	20241218	121100	188382920	5190	5190	5190	5190	0
562	20241218	121000	188382920	5190	5190	5190	5190	0
563	20241218	120900	188382920	5190	5170	5190	5170	96
564	20241218	120800	187886500	5160	5160	5160	5160	1
565	20241218	120700	187881340	5190	5160	5190	5160	220
566	20241218	120600	186745990	5180	5170	5180	5170	193
567	20241218	120500	185746260	5190	5190	5190	5190	2
568	20241218	120400	185735880	5180	5180	5180	5180	0
569	20241218	120300	185735880	5180	5180	5180	5180	2
570	20241218	120200	185725520	5170	5170	5170	5170	34
571	20241218	120100	185549740	5180	5180	5180	5180	98
572	20241218	120000	185042100	5170	5170	5170	5170	0
573	20241218	115900	185042100	5170	5170	5170	5170	84
574	20241218	115800	184607820	5170	5170	5170	5170	0
575	20241218	115700	184607820	5170	5170	5170	5170	97
576	20241218	115600	184106330	5160	5160	5160	5160	11
577	20241218	115500	184049570	5170	5170	5170	5170	2
578	20241218	115400	184039230	5170	5170	5170	5170	96
579	20241218	115300	183542910	5180	5180	5180	5180	0
580	20241218	115200	183542910	5180	5180	5180	5180	194
581	20241218	115100	182537990	5180	5180	5180	5180	0
582	20241218	115000	182537990	5180	5180	5180	5180	0
583	20241218	114900	182537990	5180	5180	5180	5180	0
584	20241218	114800	182537990	5180	5180	5180	5180	0
585	20241218	114700	182537990	5180	5170	5180	5170	293
586	20241218	114600	181022180	5180	5180	5180	5180	0
587	20241218	114500	181022180	5180	5180	5180	5180	0
588	20241218	114400	181022180	5180	5180	5180	5180	0
589	20241218	114300	181022180	5180	5180	5180	5180	5
590	20241218	114200	180996280	5170	5170	5170	5170	116
591	20241218	114100	180396560	5180	5170	5180	5170	5
592	20241218	114000	180370670	5160	5160	5160	5160	100
593	20241218	113900	179854670	5150	5150	5150	5150	0
594	20241218	113800	179854670	5150	5150	5150	5150	0
595	20241218	113700	179854670	5150	5150	5150	5150	82
596	20241218	113600	179432370	5150	5150	5150	5150	0
597	20241218	113500	179432370	5150	5150	5150	5150	400
598	20241218	113400	177372370	5150	5150	5150	5150	88
599	20241218	113300	176919170	5150	5150	5150	5150	141
600	20241218	113200	176193020	5150	5180	5180	5150	225
601	20241218	113100	175029980	5180	5180	5180	5180	35
602	20241218	113000	174848680	5180	5190	5190	5180	97
603	20241218	112900	174345280	5180	5180	5180	5180	0
604	20241218	112800	174345280	5180	5180	5180	5180	0
605	20241218	112700	174345280	5180	5180	5180	5180	193
606	20241218	112600	173345540	5180	5180	5180	5180	348
607	20241218	112500	171542900	5180	5180	5180	5180	0
608	20241218	112400	171542900	5180	5180	5180	5180	224
609	20241218	112300	170382580	5200	5190	5200	5190	600
610	20241218	112200	167266210	5180	5180	5180	5180	202
611	20241218	112100	166219850	5170	5170	5170	5170	0
612	20241218	112000	166219850	5170	5170	5170	5170	20
613	20241218	111900	166116450	5180	5180	5180	5180	1935
614	20241218	111800	156093150	5180	5180	5180	5180	0
615	20241218	111700	156093150	5180	5180	5180	5180	70
616	20241218	111600	155730550	5180	5180	5180	5160	310
617	20241218	111500	154127720	5150	5150	5150	5150	0
618	20241218	111400	154127720	5150	5150	5150	5150	0
619	20241218	111300	154127720	5150	5150	5150	5150	0
620	20241218	111200	154127720	5150	5150	5150	5150	100
621	20241218	111100	153612720	5150	5150	5150	5150	0
622	20241218	111000	153612720	5150	5140	5150	5140	116
623	20241218	110900	153016270	5140	5140	5140	5140	34
624	20241218	110800	152841510	5140	5140	5140	5140	0
625	20241218	110700	152841510	5140	5140	5140	5140	98
626	20241218	110600	152337790	5140	5140	5140	5140	50
627	20241218	110500	152080790	5130	5140	5140	5130	101
628	20241218	110400	151561700	5140	5140	5140	5140	0
629	20241218	110300	151561700	5140	5140	5140	5140	10
630	20241218	110200	151510300	5140	5140	5140	5140	98
631	20241218	110100	151006580	5140	5140	5140	5140	30
632	20241218	110000	150852380	5140	5140	5140	5140	95
633	20241218	105900	150364080	5140	5140	5140	5140	12
634	20241218	105800	150302400	5140	5140	5140	5140	30
635	20241218	105700	150148200	5120	5130	5130	5120	109
636	20241218	105600	149589120	5130	5130	5130	5130	20
637	20241218	105500	149486520	5140	5140	5140	5140	1
638	20241218	105400	149481380	5130	5130	5130	5130	0
639	20241218	105300	149481380	5130	5130	5130	5130	162
640	20241218	105200	148650320	5130	5140	5140	5130	169
641	20241218	105100	147782160	5140	5140	5140	5140	0
642	20241218	105000	147782160	5140	5140	5140	5140	96
643	20241218	104900	147288720	5130	5130	5130	5130	0
644	20241218	104800	147288720	5130	5130	5130	5130	0
645	20241218	104700	147288720	5130	5130	5130	5130	0
646	20241218	104600	147288720	5130	5130	5130	5130	27
647	20241218	104500	147150210	5140	5180	5180	5140	115
648	20241218	104400	146558410	5140	5140	5140	5140	107
649	20241218	104300	146008430	5180	5180	5180	5180	0
650	20241218	104200	146008430	5180	5140	5190	5130	177
651	20241218	104100	145097650	5150	5160	5180	5150	51
652	20241218	104000	144834400	5160	5180	5180	5160	869
653	20241218	103900	140335370	5190	5180	5190	5180	14
654	20241218	103800	140262750	5180	5180	5180	5180	101
655	20241218	103700	139739570	5170	5170	5170	5170	0
656	20241218	103600	139739570	5170	5170	5170	5170	0
657	20241218	103500	139739570	5170	5170	5170	5170	79
658	20241218	103400	139331140	5170	5170	5170	5170	10
659	20241218	103300	139279440	5170	5160	5170	5160	50
660	20241218	103200	139020990	5160	5160	5160	5160	245
661	20241218	103100	137756790	5170	5170	5170	5170	0
662	20241218	103000	137756790	5170	5170	5170	5170	50
663	20241218	102900	137498290	5170	5150	5170	5150	320
664	20241218	102800	135850270	5140	5140	5140	5140	310
665	20241218	102700	134256870	5130	5130	5130	5130	0
666	20241218	102600	134256870	5130	5110	5130	5110	6
667	20241218	102500	134226110	5120	5100	5120	5100	822
668	20241218	102400	130024910	5120	5120	5120	5120	299
669	20241218	102300	128494030	5100	5100	5100	5100	160
670	20241218	102200	127678030	5140	5140	5140	5140	1
671	20241218	102100	127672890	5110	5080	5150	5080	1128
672	20241218	102000	121913480	5010	5070	5070	5010	2004
673	20241218	101900	111841590	5070	5070	5070	5070	99
674	20241218	101800	111339660	5060	5050	5060	5050	73
675	20241218	101700	110970360	5030	5030	5030	5030	0
676	20241218	101600	110970360	5030	5030	5030	5030	109
677	20241218	101500	110422090	5030	5040	5040	5030	517
678	20241218	101400	107819810	5060	5060	5060	5060	72
679	20241218	101300	107455490	5050	5050	5050	5050	70
680	20241218	101200	107101990	5040	5060	5060	5040	409
681	20241218	101100	105039030	5060	5060	5060	5060	134
682	20241218	101000	104360990	5060	5060	5060	5060	46
683	20241218	100900	104128230	5060	5060	5060	5060	0
684	20241218	100800	104128230	5060	5060	5060	5060	102
685	20241218	100700	103612110	5060	5060	5060	5060	41
686	20241218	100600	103404650	5040	5050	5050	5040	101
687	20241218	100500	102894680	5050	5050	5050	5050	148
688	20241218	100400	102147280	5060	5060	5060	5050	205
689	20241218	100300	101110980	5060	5060	5060	5060	100
690	20241218	100200	100604980	5060	5050	5060	5050	114
691	20241218	100100	100029140	5050	5060	5060	5050	555
692	20241218	100000	97222540	5060	5060	5060	5060	3
693	20241218	095900	97207360	5060	5100	5100	5060	116
694	20241218	095800	96616560	5110	5080	5110	5060	414
695	20241218	095700	94517800	5080	5080	5080	5080	571
696	20241218	095600	91617120	5080	5090	5090	5080	271
697	20241218	095500	90237740	5110	5110	5110	5110	0
698	20241218	095400	90237740	5110	5110	5110	5080	141
699	20241218	095300	89520330	5110	5110	5110	5110	0
700	20241218	095200	89520330	5110	5110	5110	5110	10
701	20241218	095100	89469230	5080	5080	5080	5080	74
702	20241218	095000	89093310	5110	5110	5110	5080	47
703	20241218	094900	88853950	5080	5080	5080	5080	51
704	20241218	094800	88594870	5110	5110	5110	5110	120
705	20241218	094700	87981670	5110	5070	5110	5070	270
706	20241218	094600	86612290	5070	5070	5070	5070	530
707	20241218	094500	83925190	5070	5080	5080	5070	160
708	20241218	094400	83113690	5110	5110	5110	5110	2
709	20241218	094300	83103470	5110	5110	5110	5110	0
710	20241218	094200	83103470	5110	5110	5110	5110	11
711	20241218	094100	83047260	5080	5100	5100	5080	401
712	20241218	094000	81010020	5110	5110	5110	5110	0
713	20241218	093900	81010020	5110	5110	5110	5110	0
714	20241218	093800	81010020	5110	5070	5110	5070	256
715	20241218	093700	79708470	5100	5100	5100	5100	0
716	20241218	093600	79708470	5100	5100	5100	5100	79
717	20241218	093500	79305570	5100	5070	5100	5070	670
718	20241218	093400	75908370	5070	5070	5070	5070	2930
719	20241218	093300	61053270	5070	5070	5070	5070	0
720	20241218	093200	61053270	5070	5100	5100	5070	608
721	20241218	093100	57959750	5090	5080	5090	5080	48
722	20241218	093000	57715900	5090	5090	5090	5090	1445
723	20241218	092900	50360850	5100	5130	5130	5100	2076
724	20241218	092800	39747780	5140	5200	5200	5140	401
725	20241218	092700	37686580	5200	5190	5200	5130	310
726	20241218	092600	36092230	5200	5200	5200	5200	0
727	20241218	092500	36092230	5200	5160	5200	5160	34
728	20241218	092400	35915910	5150	5150	5150	5150	0
729	20241218	092300	35915910	5150	5150	5150	5150	229
730	20241218	092200	34736560	5120	5130	5130	5120	543
731	20241218	092100	31952740	5130	5150	5150	5120	123
732	20241218	092000	31321570	5150	5120	5150	5120	51
733	20241218	091900	31060420	5110	5140	5140	5110	453
734	20241218	091800	28739410	5150	5200	5210	5150	460
735	20241218	091700	26367860	5210	5210	5210	5210	1
736	20241218	091600	26362650	5240	5200	5240	5200	84
737	20241218	091500	25924870	5200	5210	5210	5200	14
738	20241218	091400	25851940	5220	5250	5280	5220	566
739	20241218	091300	22882150	5270	5250	5270	5230	1721
740	20241218	091200	13829760	5250	5240	5290	5240	566
741	20241218	091100	10852470	5230	5210	5230	5210	309
742	20241218	091000	9240300	5210	5210	5220	5210	226
743	20241218	090900	8062590	5150	5150	5150	5150	134
744	20241218	090800	7372490	5150	5150	5150	5150	100
745	20241218	090700	6857490	5150	5150	5150	5140	204
746	20241218	090600	5808040	5160	5210	5210	5160	188
747	20241218	090500	4837820	5160	5160	5210	5160	24
748	20241218	090400	4713660	5160	5160	5160	5160	3
749	20241218	090300	4698180	5160	5160	5160	5160	0
750	20241218	090200	4698180	5160	5230	5230	5160	7
751	20241218	090100	4661990	5140	5140	5140	5130	707
752	20241218	090000	1034980	5130	5240	5240	5130	198