KissMeData/011760/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185700	511130050	19780	19780	19780	19780	1647
3	20241218	185600	511130050	19780	19780	19780	19780	0
4	20241218	185500	511130050	19780	19780	19780	19780	0
5	20241218	185400	511130050	19780	19780	19780	19780	0
6	20241218	185300	511130050	19780	19780	19780	19780	0
7	20241218	185200	511130050	19780	19780	19780	19780	0
8	20241218	185100	511130050	19780	19780	19780	19780	0
9	20241218	185000	511130050	19780	19780	19780	19780	0
10	20241218	184900	511130050	19780	19780	19780	19780	0
11	20241218	184800	511130050	19780	19780	19780	19780	0
12	20241218	184700	511130050	19780	19780	19780	19780	0
13	20241218	184600	511130050	19780	19780	19780	19780	0
14	20241218	184500	511130050	19780	19780	19780	19780	0
15	20241218	184400	511130050	19780	19780	19780	19780	0
16	20241218	184300	511130050	19780	19780	19780	19780	0
17	20241218	184200	511130050	19780	19780	19780	19780	0
18	20241218	184100	511130050	19780	19780	19780	19780	0
19	20241218	184000	511130050	19780	19780	19780	19780	0
20	20241218	183900	511130050	19780	19780	19780	19780	0
21	20241218	183800	511130050	19780	19780	19780	19780	0
22	20241218	183700	511130050	19780	19780	19780	19780	0
23	20241218	183600	511130050	19780	19780	19780	19780	0
24	20241218	183500	511130050	19780	19780	19780	19780	0
25	20241218	183400	511130050	19780	19780	19780	19780	0
26	20241218	183300	511130050	19780	19780	19780	19780	0
27	20241218	183200	511130050	19780	19780	19780	19780	0
28	20241218	183100	511130050	19780	19780	19780	19780	0
29	20241218	183000	511130050	19780	19780	19780	19780	0
30	20241218	182900	511130050	19780	19780	19780	19780	0
31	20241218	182800	511130050	19780	19780	19780	19780	0
32	20241218	182700	511130050	19780	19780	19780	19780	1647
33	20241218	182600	511130050	19780	19780	19780	19780	0
34	20241218	182500	511130050	19780	19780	19780	19780	0
35	20241218	182400	511130050	19780	19780	19780	19780	0
36	20241218	182300	511130050	19780	19780	19780	19780	0
37	20241218	182200	511130050	19780	19780	19780	19780	0
38	20241218	182100	511130050	19780	19780	19780	19780	0
39	20241218	182000	511130050	19780	19780	19780	19780	0
40	20241218	181900	511130050	19780	19780	19780	19780	0
41	20241218	181800	511130050	19780	19780	19780	19780	0
42	20241218	181700	511130050	19780	19780	19780	19780	0
43	20241218	181600	511130050	19780	19780	19780	19780	0
44	20241218	181500	511130050	19780	19780	19780	19780	0
45	20241218	181400	511130050	19780	19780	19780	19780	0
46	20241218	181300	511130050	19780	19780	19780	19780	0
47	20241218	181200	511130050	19780	19780	19780	19780	0
48	20241218	181100	511130050	19780	19780	19780	19780	0
49	20241218	181000	511130050	19780	19780	19780	19780	0
50	20241218	180900	511130050	19780	19780	19780	19780	0
51	20241218	180800	511130050	19780	19780	19780	19780	0
52	20241218	180700	511130050	19780	19780	19780	19780	0
53	20241218	180600	511130050	19780	19780	19780	19780	0
54	20241218	180500	511130050	19780	19780	19780	19780	0
55	20241218	180400	511130050	19780	19780	19780	19780	0
56	20241218	180300	511130050	19780	19780	19780	19780	0
57	20241218	180200	511130050	19780	19780	19780	19780	0
58	20241218	180100	511130050	19780	19780	19780	19780	0
59	20241218	180000	511130050	19780	19780	19780	19780	0
60	20241218	175900	511130050	19780	19780	19780	19780	0
61	20241218	175800	511130050	19780	19780	19780	19780	0
62	20241218	175700	511130050	19780	19780	19780	19780	1647
63	20241218	175600	511130050	19780	19780	19780	19780	0
64	20241218	175500	511130050	19780	19780	19780	19780	0
65	20241218	175400	511130050	19780	19780	19780	19780	0
66	20241218	175300	511130050	19780	19780	19780	19780	0
67	20241218	175200	511130050	19780	19780	19780	19780	0
68	20241218	175100	511130050	19780	19780	19780	19780	0
69	20241218	175000	511130050	19780	19780	19780	19780	0
70	20241218	174900	511130050	19780	19780	19780	19780	0
71	20241218	174800	511130050	19780	19780	19780	19780	0
72	20241218	174700	511130050	19780	19780	19780	19780	0
73	20241218	174600	511130050	19780	19780	19780	19780	0
74	20241218	174500	511130050	19780	19780	19780	19780	0
75	20241218	174400	511130050	19780	19780	19780	19780	0
76	20241218	174300	511130050	19780	19780	19780	19780	0
77	20241218	174200	511130050	19780	19780	19780	19780	0
78	20241218	174100	511130050	19780	19780	19780	19780	0
79	20241218	174000	511130050	19780	19780	19780	19780	0
80	20241218	173900	511130050	19780	19780	19780	19780	0
81	20241218	173800	511130050	19780	19780	19780	19780	0
82	20241218	173700	511130050	19780	19780	19780	19780	0
83	20241218	173600	511130050	19780	19780	19780	19780	0
84	20241218	173500	511130050	19780	19780	19780	19780	0
85	20241218	173400	511130050	19780	19780	19780	19780	0
86	20241218	173300	511130050	19780	19780	19780	19780	0
87	20241218	173200	511130050	19780	19780	19780	19780	0
88	20241218	173100	511130050	19780	19780	19780	19780	0
89	20241218	173000	511130050	19780	19780	19780	19780	0
90	20241218	172900	511130050	19780	19780	19780	19780	0
91	20241218	172800	511130050	19780	19780	19780	19780	0
92	20241218	172700	511130050	19780	19780	19780	19780	1647
93	20241218	172600	511130050	19780	19780	19780	19780	0
94	20241218	172500	511130050	19780	19780	19780	19780	0
95	20241218	172400	511130050	19780	19780	19780	19780	0
96	20241218	172300	511130050	19780	19780	19780	19780	0
97	20241218	172200	511130050	19780	19780	19780	19780	0
98	20241218	172100	511130050	19780	19780	19780	19780	0
99	20241218	172000	511130050	19780	19780	19780	19780	0
100	20241218	171900	511130050	19780	19780	19780	19780	0
101	20241218	171800	511130050	19780	19780	19780	19780	0
102	20241218	171700	511130050	19780	19780	19780	19780	0
103	20241218	171600	511130050	19780	19780	19780	19780	0
104	20241218	171500	511130050	19780	19780	19780	19780	0
105	20241218	171400	511130050	19780	19780	19780	19780	0
106	20241218	171300	511130050	19780	19780	19780	19780	0
107	20241218	171200	511130050	19780	19780	19780	19780	0
108	20241218	171100	511130050	19780	19780	19780	19780	0
109	20241218	171000	511130050	19780	19780	19780	19780	0
110	20241218	170900	511130050	19780	19780	19780	19780	0
111	20241218	170800	511130050	19780	19780	19780	19780	0
112	20241218	170700	511130050	19780	19780	19780	19780	0
113	20241218	170600	511130050	19780	19780	19780	19780	0
114	20241218	170500	511130050	19780	19780	19780	19780	0
115	20241218	170400	511130050	19780	19780	19780	19780	0
116	20241218	170300	511130050	19780	19780	19780	19780	0
117	20241218	170200	511130050	19780	19780	19780	19780	0
118	20241218	170100	511130050	19780	19780	19780	19780	0
119	20241218	170000	511130050	19780	19780	19780	19780	0
120	20241218	165900	511130050	19780	19780	19780	19780	0
121	20241218	165800	511130050	19780	19780	19780	19780	0
122	20241218	165700	511130050	19780	19780	19780	19780	1647
123	20241218	165600	511130050	19780	19780	19780	19780	0
124	20241218	165500	511130050	19780	19780	19780	19780	0
125	20241218	165400	511130050	19780	19780	19780	19780	0
126	20241218	165300	511130050	19780	19780	19780	19780	0
127	20241218	165200	511130050	19780	19780	19780	19780	0
128	20241218	165100	511130050	19780	19780	19780	19780	0
129	20241218	165000	511130050	19780	19780	19780	19780	0
130	20241218	164900	511130050	19780	19780	19780	19780	0
131	20241218	164800	511130050	19780	19780	19780	19780	0
132	20241218	164700	511130050	19780	19780	19780	19780	0
133	20241218	164600	511130050	19780	19780	19780	19780	0
134	20241218	164500	511130050	19780	19780	19780	19780	0
135	20241218	164400	511130050	19780	19780	19780	19780	0
136	20241218	164300	511130050	19780	19780	19780	19780	0
137	20241218	164200	511130050	19780	19780	19780	19780	0
138	20241218	164100	511130050	19780	19780	19780	19780	0
139	20241218	164000	511130050	19780	19780	19780	19780	0
140	20241218	163900	511130050	19780	19780	19780	19780	0
141	20241218	163800	511130050	19780	19780	19780	19780	0
142	20241218	163700	511130050	19780	19780	19780	19780	0
143	20241218	163600	511130050	19780	19780	19780	19780	0
144	20241218	163500	511130050	19780	19780	19780	19780	0
145	20241218	163400	511130050	19780	19780	19780	19780	0
146	20241218	163300	511130050	19780	19780	19780	19780	0
147	20241218	163200	511130050	19780	19780	19780	19780	0
148	20241218	163100	511130050	19780	19780	19780	19780	0
149	20241218	163000	511130050	19780	19780	19780	19780	0
150	20241218	162900	511130050	19780	19780	19780	19780	0
151	20241218	162800	511130050	19780	19780	19780	19780	0
152	20241218	162700	511130050	19780	19780	19780	19780	1647
153	20241218	162600	511130050	19780	19780	19780	19780	0
154	20241218	162500	511130050	19780	19780	19780	19780	0
155	20241218	162400	511130050	19780	19780	19780	19780	0
156	20241218	162300	511130050	19780	19780	19780	19780	0
157	20241218	162200	511130050	19780	19780	19780	19780	0
158	20241218	162100	511130050	19780	19780	19780	19780	0
159	20241218	162000	511130050	19780	19780	19780	19780	0
160	20241218	161900	511130050	19780	19780	19780	19780	0
161	20241218	161800	511130050	19780	19780	19780	19780	0
162	20241218	161700	511130050	19780	19780	19780	19780	0
163	20241218	161600	511130050	19780	19780	19780	19780	0
164	20241218	161500	511130050	19780	19780	19780	19780	0
165	20241218	161400	511130050	19780	19780	19780	19780	0
166	20241218	161300	511130050	19780	19780	19780	19780	0
167	20241218	161200	511130050	19780	19780	19780	19780	0
168	20241218	161100	511130050	19780	19780	19780	19780	0
169	20241218	161000	511130050	19780	19780	19780	19780	0
170	20241218	160900	511130050	19780	19780	19780	19780	0
171	20241218	160800	511130050	19780	19780	19780	19780	0
172	20241218	160700	511130050	19780	19780	19780	19780	0
173	20241218	160600	511130050	19780	19780	19780	19780	0
174	20241218	160500	511130050	19780	19780	19780	19780	0
175	20241218	160400	511130050	19780	19780	19780	19780	0
176	20241218	160300	511130050	19780	19780	19780	19780	0
177	20241218	160200	511130050	19780	19780	19780	19780	0
178	20241218	160100	511130050	19780	19780	19780	19780	0
179	20241218	160000	511130050	19780	19780	19780	19780	0
180	20241218	155900	511130050	19780	19780	19780	19780	0
181	20241218	155800	511130050	19780	19780	19780	19780	0
182	20241218	155700	511130050	19780	19780	19780	19780	1647
183	20241218	155600	511130050	19780	19780	19780	19780	0
184	20241218	155500	511130050	19780	19780	19780	19780	0
185	20241218	155400	511130050	19780	19780	19780	19780	0
186	20241218	155300	511130050	19780	19780	19780	19780	0
187	20241218	155200	511130050	19780	19780	19780	19780	0
188	20241218	155100	511130050	19780	19780	19780	19780	0
189	20241218	155000	511130050	19780	19780	19780	19780	0
190	20241218	154900	511130050	19780	19780	19780	19780	0
191	20241218	154800	511130050	19780	19780	19780	19780	0
192	20241218	154700	511130050	19780	19780	19780	19780	0
193	20241218	154600	511130050	19780	19780	19780	19780	0
194	20241218	154500	511130050	19780	19780	19780	19780	0
195	20241218	154400	511130050	19780	19780	19780	19780	0
196	20241218	154300	511130050	19780	19780	19780	19780	0
197	20241218	154200	511130050	19780	19780	19780	19780	0
198	20241218	154100	511130050	19780	19780	19780	19780	0
199	20241218	154000	511130050	19780	19780	19780	19780	0
200	20241218	153900	511130050	19780	19780	19780	19780	0
201	20241218	153800	511130050	19780	19780	19780	19780	0
202	20241218	153700	511130050	19780	19780	19780	19780	0
203	20241218	153600	511130050	19780	19780	19780	19780	0
204	20241218	153500	511130050	19780	19780	19780	19780	0
205	20241218	153400	511130050	19780	19780	19780	19780	0
206	20241218	153300	511130050	19780	19780	19780	19780	0
207	20241218	153200	511130050	19780	19780	19780	19780	0
208	20241218	153100	511130050	19780	19780	19780	19780	0
209	20241218	153000	511130050	19780	19780	19780	19780	1647
210	20241218	152900	478552390	19790	19790	19790	19790	0
211	20241218	152800	478552390	19790	19790	19790	19790	0
212	20241218	152700	478552390	19790	19790	19790	19790	0
213	20241218	152600	478552390	19790	19790	19790	19790	0
214	20241218	152500	478552390	19790	19790	19790	19790	0
215	20241218	152400	478552390	19790	19790	19790	19790	0
216	20241218	152300	478552390	19790	19790	19790	19790	0
217	20241218	152200	478552390	19790	19790	19790	19790	0
218	20241218	152100	478552390	19790	19790	19790	19790	0
219	20241218	152000	478552390	19790	19790	19790	19790	0
220	20241218	151900	478552390	19790	19780	19790	19780	312
221	20241218	151800	472380860	19780	19750	19780	19750	7
222	20241218	151700	472242460	19770	19770	19770	19770	100
223	20241218	151600	470265460	19770	19790	19790	19770	226
224	20241218	151500	465796920	19780	19780	19780	19780	246
225	20241218	151400	460931040	19780	19780	19780	19780	11
226	20241218	151300	460713460	19780	19780	19780	19780	6
227	20241218	151200	460594780	19780	19780	19780	19780	30
228	20241218	151100	460001380	19770	19780	19780	19770	21
229	20241218	151000	459586150	19770	19770	19770	19770	1
230	20241218	150900	459566380	19780	19780	19780	19780	0
231	20241218	150800	459566380	19780	19780	19780	19780	73
232	20241218	150700	458122440	19780	19780	19780	19780	81
233	20241218	150600	456520260	19790	19790	19790	19790	0
234	20241218	150500	456520260	19790	19790	19790	19790	6
235	20241218	150400	456401520	19770	19790	19790	19770	105
236	20241218	150300	454325330	19790	19790	19790	19790	0
237	20241218	150200	454325330	19790	19790	19790	19790	6
238	20241218	150100	454206590	19790	19790	19790	19790	0
239	20241218	150000	454206590	19790	19790	19790	19790	0
240	20241218	145900	454206590	19790	19730	19790	19730	111
241	20241218	145800	452011830	19730	19770	19780	19730	79
242	20241218	145700	450449980	19770	19770	19770	19770	0
243	20241218	145600	450449980	19770	19770	19770	19770	200
244	20241218	145500	446495980	19710	19760	19760	19710	683
245	20241218	145400	433001700	19770	19770	19770	19770	10
246	20241218	145300	432804000	19760	19760	19760	19760	368
247	20241218	145200	425532320	19710	19740	19750	19710	1014
248	20241218	145100	405506770	19740	19740	19740	19740	0
249	20241218	145000	405506770	19740	19740	19740	19740	1
250	20241218	144900	405487030	19740	19740	19740	19740	6
251	20241218	144800	405368590	19710	19710	19710	19710	0
252	20241218	144700	405368590	19710	19740	19740	19710	110
253	20241218	144600	403197490	19740	19740	19740	19740	7
254	20241218	144500	403059310	19740	19740	19740	19730	89
255	20241218	144400	401303140	19750	19750	19750	19750	0
256	20241218	144300	401303140	19750	19750	19750	19750	120
257	20241218	144200	398933140	19750	19750	19750	19750	6
258	20241218	144100	398814640	19730	19730	19730	19730	1
259	20241218	144000	398794910	19720	19720	19720	19720	0
260	20241218	143900	398794910	19720	19750	19750	19720	90
261	20241218	143800	397017710	19750	19750	19750	19750	6
262	20241218	143700	396899210	19740	19740	19740	19740	28
263	20241218	143600	396346490	19740	19740	19740	19740	0
264	20241218	143500	396346490	19740	19740	19740	19740	50
265	20241218	143400	395359490	19740	19740	19740	19740	6
266	20241218	143300	395241050	19740	19740	19740	19740	0
267	20241218	143200	395241050	19740	19740	19740	19740	0
268	20241218	143100	395241050	19740	19740	19740	19740	50
269	20241218	143000	394254050	19740	19740	19740	19740	6
270	20241218	142900	394135610	19690	19690	19690	19690	0
271	20241218	142800	394135610	19690	19690	19690	19690	1
272	20241218	142700	394115920	19740	19740	19740	19740	0
273	20241218	142600	394115920	19740	19740	19740	19740	6
274	20241218	142500	393997480	19740	19740	19740	19740	0
275	20241218	142400	393997480	19740	19740	19740	19740	0
276	20241218	142300	393997480	19740	19740	19740	19740	0
277	20241218	142200	393997480	19740	19740	19740	19740	41
278	20241218	142100	393188140	19740	19740	19740	19740	1
279	20241218	142000	393168400	19750	19750	19750	19750	0
280	20241218	141900	393168400	19750	19750	19750	19750	0
281	20241218	141800	393168400	19750	19750	19750	19750	6
282	20241218	141700	393049900	19750	19750	19750	19750	0
283	20241218	141600	393049900	19750	19750	19750	19750	7
284	20241218	141500	392911650	19750	19750	19750	19750	0
285	20241218	141400	392911650	19750	19750	19750	19750	6
286	20241218	141300	392793150	19750	19730	19750	19730	1611
287	20241218	141200	360983400	19730	19730	19730	19730	0
288	20241218	141100	360983400	19730	19730	19730	19730	0
289	20241218	141000	360983400	19730	19730	19730	19730	0
290	20241218	140900	360983400	19730	19700	19730	19700	6
291	20241218	140800	360865050	19700	19700	19700	19700	3
292	20241218	140700	360805950	19700	19700	19700	19700	55
293	20241218	140600	359722450	19700	19700	19700	19700	0
294	20241218	140500	359722450	19700	19700	19700	19700	6
295	20241218	140400	359604250	19690	19690	19690	19690	0
296	20241218	140300	359604250	19690	19690	19690	19690	0
297	20241218	140200	359604250	19690	19690	19690	19690	0
298	20241218	140100	359604250	19690	19690	19690	19690	32
299	20241218	140000	358974170	19690	19690	19690	19690	0
300	20241218	135900	358974170	19690	19690	19690	19690	5
301	20241218	135800	358875720	19690	19690	19690	19690	0
302	20241218	135700	358875720	19690	19690	19690	19690	0
303	20241218	135600	358875720	19690	19690	19690	19690	6
304	20241218	135500	358757580	19690	19690	19690	19690	0
305	20241218	135400	358757580	19690	19690	19690	19690	0
306	20241218	135300	358757580	19690	19690	19690	19690	5
307	20241218	135200	358659130	19690	19690	19690	19690	6
308	20241218	135100	358540990	19680	19680	19680	19680	0
309	20241218	135000	358540990	19680	19680	19680	19680	0
310	20241218	134900	358540990	19680	19680	19680	19680	0
311	20241218	134800	358540990	19680	19680	19680	19680	0
312	20241218	134700	358540990	19680	19680	19680	19680	200
313	20241218	134600	354604990	19680	19680	19680	19680	1
314	20241218	134500	354585310	19620	19620	19620	19620	150
315	20241218	134400	351642310	19620	19680	19680	19620	481
316	20241218	134300	342195750	19680	19670	19680	19670	5
317	20241218	134200	342097360	19670	19670	19670	19670	0
318	20241218	134100	342097360	19670	19670	19670	19670	0
319	20241218	134000	342097360	19670	19670	19670	19670	0
320	20241218	133900	342097360	19670	19670	19670	19670	0
321	20241218	133800	342097360	19670	19670	19670	19670	44
322	20241218	133700	341231880	19670	19660	19670	19660	52
323	20241218	133600	340209140	19660	19660	19660	19660	0
324	20241218	133500	340209140	19660	19660	19660	19660	11
325	20241218	133400	339992880	19670	19670	19670	19670	6
326	20241218	133300	339874860	19680	19680	19680	19680	0
327	20241218	133200	339874860	19680	19660	19680	19660	51
328	20241218	133100	338872180	19660	19660	19660	19660	15
329	20241218	133000	338577280	19670	19660	19670	19660	321
330	20241218	132900	332263330	19660	19660	19660	19660	6
331	20241218	132800	332145370	19660	19660	19660	19660	50
332	20241218	132700	331162370	19660	19660	19660	19660	0
333	20241218	132600	331162370	19660	19660	19660	19660	0
334	20241218	132500	331162370	19660	19660	19660	19660	10
335	20241218	132400	330965770	19660	19660	19660	19660	6
336	20241218	132300	330847810	19630	19630	19630	19630	0
337	20241218	132200	330847810	19630	19630	19630	19630	58
338	20241218	132100	329709270	19630	19630	19630	19630	10
339	20241218	132000	329512970	19640	19640	19640	19640	68
340	20241218	131900	328177450	19640	19640	19640	19640	6
341	20241218	131800	328059610	19640	19640	19640	19640	0
342	20241218	131700	328059610	19640	19640	19640	19640	0
343	20241218	131600	328059610	19640	19640	19640	19640	0
344	20241218	131500	328059610	19640	19640	19640	19640	21
345	20241218	131400	327647170	19640	19640	19640	19640	0
346	20241218	131300	327647170	19640	19640	19640	19640	0
347	20241218	131200	327647170	19640	19640	19640	19640	0
348	20241218	131100	327647170	19640	19640	19640	19640	20
349	20241218	131000	327254370	19640	19640	19640	19640	4
350	20241218	130900	327175810	19640	19640	19640	19640	4
351	20241218	130800	327097250	19660	19660	19660	19660	0
352	20241218	130700	327097250	19660	19660	19660	19660	0
353	20241218	130600	327097250	19660	19660	19660	19660	1
354	20241218	130500	327077590	19600	19600	19600	19590	173
355	20241218	130400	323686920	19590	19590	19590	19590	25
356	20241218	130300	323197170	19580	19580	19580	19580	356
357	20241218	130200	316226690	19580	19600	19600	19580	367
358	20241218	130100	309037320	19600	19600	19600	19600	11
359	20241218	130000	308821720	19670	19670	19670	19670	1
360	20241218	125900	308802050	19600	19600	19600	19600	0
361	20241218	125800	308802050	19600	19600	19600	19600	0
362	20241218	125700	308802050	19600	19600	19600	19600	61
363	20241218	125600	307606450	19670	19670	19670	19670	0
364	20241218	125500	307606450	19670	19670	19670	19670	7
365	20241218	125400	307468760	19670	19670	19670	19670	0
366	20241218	125300	307468760	19670	19670	19670	19670	0
367	20241218	125200	307468760	19670	19670	19670	19670	0
368	20241218	125100	307468760	19670	19670	19670	19670	0
369	20241218	125000	307468760	19670	19670	19670	19670	7
370	20241218	124900	307331070	19670	19670	19670	19670	0
371	20241218	124800	307331070	19670	19670	19670	19670	50
372	20241218	124700	306347570	19670	19670	19670	19670	9
373	20241218	124600	306170540	19670	19670	19670	19670	0
374	20241218	124500	306170540	19670	19670	19670	19670	7
375	20241218	124400	306032850	19670	19670	19670	19670	0
376	20241218	124300	306032850	19670	19670	19670	19670	0
377	20241218	124200	306032850	19670	19670	19670	19670	0
378	20241218	124100	306032850	19670	19670	19670	19670	1
379	20241218	124000	306013180	19670	19670	19670	19670	0
380	20241218	123900	306013180	19670	19670	19670	19670	6
381	20241218	123800	305895160	19670	19670	19670	19670	0
382	20241218	123700	305895160	19670	19670	19670	19670	0
383	20241218	123600	305895160	19670	19670	19670	19670	1
384	20241218	123500	305875490	19670	19670	19670	19670	0
385	20241218	123400	305875490	19670	19670	19670	19670	5
386	20241218	123300	305777140	19600	19600	19600	19600	343
387	20241218	123200	299054340	19600	19600	19600	19600	8
388	20241218	123100	298897540	19670	19670	19670	19670	1
389	20241218	123000	298877870	19610	19610	19610	19610	0
390	20241218	122900	298877870	19610	19610	19610	19610	71
391	20241218	122800	297485560	19670	19670	19670	19670	0
392	20241218	122700	297485560	19670	19610	19670	19610	122
393	20241218	122600	295086120	19670	19670	19670	19670	1
394	20241218	122500	295066450	19600	19600	19600	19600	18
395	20241218	122400	294713650	19590	19590	19590	19590	0
396	20241218	122300	294713650	19590	19590	19590	19590	0
397	20241218	122200	294713650	19590	19680	19680	19590	97
398	20241218	122100	292812870	19680	19680	19680	19680	0
399	20241218	122000	292812870	19680	19680	19680	19680	0
400	20241218	121900	292812870	19680	19680	19680	19680	0
401	20241218	121800	292812870	19680	19670	19680	19670	58
402	20241218	121700	291671910	19670	19660	19670	19660	65
403	20241218	121600	290393780	19660	19660	19660	19660	289
404	20241218	121500	284712040	19660	19660	19660	19660	0
405	20241218	121400	284712040	19660	19660	19660	19660	0
406	20241218	121300	284712040	19660	19660	19660	19660	0
407	20241218	121200	284712040	19660	19660	19660	19660	7
408	20241218	121100	284574420	19600	19600	19600	19600	175
409	20241218	121000	281144420	19600	19600	19600	19600	0
410	20241218	120900	281144420	19600	19600	19600	19600	50
411	20241218	120800	280164420	19600	19600	19600	19600	1992
412	20241218	120700	241121220	19600	19600	19600	19600	157
413	20241218	120600	238044020	19600	19600	19600	19600	119
414	20241218	120500	235711620	19650	19650	19650	19650	7
415	20241218	120400	235574070	19680	19680	19680	19680	0
416	20241218	120300	235574070	19680	19680	19680	19680	1
417	20241218	120200	235554390	19650	19640	19650	19640	8
418	20241218	120100	235397240	19650	19650	19650	19650	0
419	20241218	120000	235397240	19650	19650	19650	19650	0
420	20241218	115900	235397240	19650	19650	19650	19650	0
421	20241218	115800	235397240	19650	19640	19650	19640	18
422	20241218	115700	235043710	19640	19640	19640	19640	83
423	20241218	115600	233413590	19600	19600	19600	19600	0
424	20241218	115500	233413590	19600	19600	19640	19600	61
425	20241218	115400	232215990	19610	19610	19610	19610	213
426	20241218	115300	228039060	19640	19640	19640	19640	1
427	20241218	115200	228019420	19610	19610	19610	19610	0
428	20241218	115100	228019420	19610	19610	19610	19610	29
429	20241218	115000	227450730	19640	19640	19640	19640	0
430	20241218	114900	227450730	19640	19640	19640	19640	6
431	20241218	114800	227332890	19610	19610	19680	19610	32
432	20241218	114700	226705300	19680	19680	19680	19680	0
433	20241218	114600	226705300	19680	19680	19680	19680	0
434	20241218	114500	226705300	19680	19680	19680	19680	0
435	20241218	114400	226705300	19680	19680	19680	19680	7
436	20241218	114300	226567540	19610	19610	19610	19610	0
437	20241218	114200	226567540	19610	19610	19610	19610	0
438	20241218	114100	226567540	19610	19610	19610	19610	0
439	20241218	114000	226567540	19610	19610	19610	19610	0
440	20241218	113900	226567540	19610	19610	19610	19610	51
441	20241218	113800	225567430	19600	19600	19600	19600	29
442	20241218	113700	224999030	19610	19610	19610	19610	0
443	20241218	113600	224999030	19610	19610	19610	19610	0
444	20241218	113500	224999030	19610	19610	19610	19610	0
445	20241218	113400	224999030	19610	19610	19610	19610	94
446	20241218	113300	223155690	19610	19610	19610	19610	6
447	20241218	113200	223038030	19590	19590	19590	19590	0
448	20241218	113100	223038030	19590	19600	19600	19590	650
449	20241218	113000	210301530	19610	19610	19610	19610	77
450	20241218	112900	208791560	19680	19680	19680	19680	1
451	20241218	112800	208771880	19630	19630	19630	19630	0
452	20241218	112700	208771880	19630	19630	19630	19630	135
453	20241218	112600	206121830	19620	19620	19620	19620	50
454	20241218	112500	205140830	19630	19630	19630	19630	1
455	20241218	112400	205121200	19600	19600	19600	19600	0
456	20241218	112300	205121200	19600	19600	19600	19600	0
457	20241218	112200	205121200	19600	19600	19600	19600	30
458	20241218	112100	204533200	19630	19630	19630	19630	0
459	20241218	112000	204533200	19630	19630	19630	19630	1
460	20241218	111900	204513570	19630	19630	19630	19630	6
461	20241218	111800	204395790	19600	19600	19600	19600	0
462	20241218	111700	204395790	19600	19600	19600	19600	0
463	20241218	111600	204395790	19600	19600	19600	19600	1
464	20241218	111500	204376190	19630	19630	19630	19630	21
465	20241218	111400	203963960	19630	19630	19630	19630	1
466	20241218	111300	203944330	19630	19630	19630	19630	0
467	20241218	111200	203944330	19630	19630	19630	19630	0
468	20241218	111100	203944330	19630	19630	19630	19630	0
469	20241218	111000	203944330	19630	19630	19630	19630	2
470	20241218	110900	203905070	19580	19600	19600	19580	171
471	20241218	110800	200555300	19630	19630	19630	19630	0
472	20241218	110700	200555300	19630	19630	19630	19630	0
473	20241218	110600	200555300	19630	19630	19630	19630	1
474	20241218	110500	200535670	19600	19600	19600	19600	1
475	20241218	110400	200516070	19630	19630	19630	19630	1
476	20241218	110300	200496440	19600	19600	19600	19600	707
477	20241218	110200	186639240	19600	19620	19620	19600	345
478	20241218	110100	179872540	19640	19640	19640	19640	7
479	20241218	110000	179735060	19630	19630	19630	19630	0
480	20241218	105900	179735060	19630	19640	19640	19630	210
481	20241218	105800	175611960	19640	19660	19660	19640	111
482	20241218	105700	173431720	19690	19690	19690	19690	0
483	20241218	105600	173431720	19690	19690	19690	19690	1
484	20241218	105500	173412030	19690	19670	19690	19650	81
485	20241218	105400	171820050	19700	19700	19700	19700	0
486	20241218	105300	171820050	19700	19700	19700	19700	2
487	20241218	105200	171780650	19720	19720	19720	19720	20
488	20241218	105100	171386250	19730	19730	19730	19730	1
489	20241218	105000	171366520	19680	19680	19680	19680	36
490	20241218	104900	170658040	19750	19750	19750	19750	0
491	20241218	104800	170658040	19750	19750	19750	19750	0
492	20241218	104700	170658040	19750	19750	19750	19750	1
493	20241218	104600	170638290	19680	19680	19680	19680	0
494	20241218	104500	170638290	19680	19680	19680	19680	4
495	20241218	104400	170559570	19680	19750	19750	19680	207
496	20241218	104300	166482310	19750	19750	19750	19750	0
497	20241218	104200	166482310	19750	19750	19750	19750	1
498	20241218	104100	166462560	19690	19690	19690	19690	0
499	20241218	104000	166462560	19690	19690	19690	19690	13
500	20241218	103900	166206590	19760	19760	19760	19760	0
501	20241218	103800	166206590	19760	19760	19760	19760	0
502	20241218	103700	166206590	19760	19760	19760	19760	1
503	20241218	103600	166186830	19690	19690	19690	19690	0
504	20241218	103500	166186830	19690	19690	19690	19690	0
505	20241218	103400	166186830	19690	19690	19690	19690	0
506	20241218	103300	166186830	19690	19690	19690	19690	25
507	20241218	103200	165694580	19760	19760	19760	19760	1
508	20241218	103100	165674820	19760	19760	19760	19760	1
509	20241218	103000	165655060	19760	19760	19760	19760	0
510	20241218	102900	165655060	19760	19760	19760	19760	0
511	20241218	102800	165655060	19760	19760	19760	19760	1
512	20241218	102700	165635300	19650	19700	19740	19650	518
513	20241218	102600	155417070	19700	19700	19700	19700	0
514	20241218	102500	155417070	19700	19700	19700	19700	0
515	20241218	102400	155417070	19700	19700	19700	19700	0
516	20241218	102300	155417070	19700	19700	19700	19700	2
517	20241218	102200	155377670	19690	19690	19690	19690	0
518	20241218	102100	155377670	19690	19690	19690	19690	0
519	20241218	102000	155377670	19690	19690	19690	19690	98
520	20241218	101900	153448050	19680	19670	19680	19670	282
521	20241218	101800	147898620	19670	19670	19670	19670	1
522	20241218	101700	147878950	19670	19670	19670	19670	0
523	20241218	101600	147878950	19670	19670	19670	19670	10
524	20241218	101500	147682250	19620	19630	19630	19620	140
525	20241218	101400	144935030	19630	19660	19670	19630	107
526	20241218	101300	142830750	19660	19660	19660	19660	0
527	20241218	101200	142830750	19660	19660	19660	19660	0
528	20241218	101100	142830750	19660	19660	19660	19660	0
529	20241218	101000	142830750	19660	19660	19660	19660	0
530	20241218	100900	142830750	19660	19660	19660	19660	51
531	20241218	100800	141828090	19620	19620	19620	19620	0
532	20241218	100700	141828090	19620	19620	19620	19620	0
533	20241218	100600	141828090	19620	19620	19620	19620	3
534	20241218	100500	141769230	19660	19660	19670	19660	94
535	20241218	100400	139920760	19670	19670	19670	19670	1
536	20241218	100300	139901090	19670	19670	19670	19670	3
537	20241218	100200	139842080	19670	19670	19670	19670	0
538	20241218	100100	139842080	19670	19670	19670	19670	0
539	20241218	100000	139842080	19670	19670	19670	19670	1
540	20241218	095900	139822410	19670	19600	19670	19600	11
541	20241218	095800	139606670	19600	19600	19600	19600	0
542	20241218	095700	139606670	19600	19600	19600	19600	0
543	20241218	095600	139606670	19600	19600	19600	19600	341
544	20241218	095500	132923070	19600	19670	19670	19600	101
545	20241218	095400	130943400	19670	19670	19670	19670	10
546	20241218	095300	130746700	19670	19670	19670	19670	1
547	20241218	095200	130727030	19670	19670	19670	19670	0
548	20241218	095100	130727030	19670	19670	19670	19670	0
549	20241218	095000	130727030	19670	19670	19670	19670	1
550	20241218	094900	130707360	19670	19670	19670	19670	10
551	20241218	094800	130510660	19670	19670	19670	19670	0
552	20241218	094700	130510660	19670	19670	19670	19670	10
553	20241218	094600	130313960	19670	19670	19670	19670	0
554	20241218	094500	130313960	19670	19670	19670	19670	1
555	20241218	094400	130294290	19570	19570	19570	19570	0
556	20241218	094300	130294290	19570	19570	19570	19570	0
557	20241218	094200	130294290	19570	19660	19660	19570	281
558	20241218	094100	124779320	19660	19660	19660	19660	0
559	20241218	094000	124779320	19660	19660	19660	19660	1
560	20241218	093900	124759660	19570	19570	19570	19570	6
561	20241218	093800	124642240	19580	19580	19580	19580	0
562	20241218	093700	124642240	19580	19600	19600	19580	328
563	20241218	093600	118218920	19680	19680	19680	19680	1
564	20241218	093500	118199240	19680	19680	19680	19680	0
565	20241218	093400	118199240	19680	19680	19680	19600	104
566	20241218	093300	116160680	19600	19610	19690	19600	184
567	20241218	093200	112553620	19610	19610	19610	19610	31
568	20241218	093100	111945710	19610	19690	19690	19610	581
569	20241218	093000	100536220	19690	19690	19690	19690	1
570	20241218	092900	100516530	19640	19660	19660	19640	68
571	20241218	092800	99180320	19650	19650	19650	19650	0
572	20241218	092700	99180320	19650	19680	19680	19650	200
573	20241218	092600	95248020	19700	19700	19700	19680	284
574	20241218	092500	89654200	19700	19700	19700	19700	76
575	20241218	092400	88157000	19700	19710	19710	19700	91
576	20241218	092300	86363400	19710	19780	19780	19710	9
577	20241218	092200	86185940	19710	19710	19710	19710	0
578	20241218	092100	86185940	19710	19710	19710	19710	0
579	20241218	092000	86185940	19710	19720	19720	19710	53
580	20241218	091900	85141180	19720	19720	19720	19720	18
581	20241218	091800	84786220	19760	19810	19810	19730	406
582	20241218	091700	76765670	19820	19820	19820	19820	11
583	20241218	091600	76547650	19840	19840	19840	19840	1
584	20241218	091500	76527810	19830	19830	19830	19830	278
585	20241218	091400	71015070	19830	19830	19830	19830	0
586	20241218	091300	71015070	19830	19810	19830	19810	1101
587	20241218	091200	49193280	19760	19760	19760	19760	0
588	20241218	091100	49193280	19760	19760	19760	19760	0
589	20241218	091000	49193280	19760	19760	19760	19760	100
590	20241218	090900	47217280	19740	19740	19740	19740	0
591	20241218	090800	47217280	19740	19740	19740	19740	0
592	20241218	090700	47217280	19740	19830	19840	19740	112
593	20241218	090600	44996400	19820	19810	19820	19810	284
594	20241218	090500	39370190	19810	19800	19810	19720	20
595	20241218	090400	38974810	19800	19770	19800	19770	663
596	20241218	090300	25854210	19790	19780	19790	19780	11
597	20241218	090200	25636560	19770	19730	19770	19730	495
598	20241218	090100	15859700	19680	19680	19680	19670	677
599	20241218	090000	2537530	19680	19670	19680	19670	129