KissMeData/123860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202200	751254820	18940	18940	18940	18940	415
3	20241210	202100	751254820	18940	18940	18940	18940	0
4	20241210	202000	751254820	18940	18940	18940	18940	0
5	20241210	201900	751254820	18940	18940	18940	18940	0
6	20241210	201800	751254820	18940	18940	18940	18940	0
7	20241210	201700	751254820	18940	18940	18940	18940	0
8	20241210	201600	751254820	18940	18940	18940	18940	0
9	20241210	201500	751254820	18940	18940	18940	18940	0
10	20241210	201400	751254820	18940	18940	18940	18940	0
11	20241210	201300	751254820	18940	18940	18940	18940	0
12	20241210	201200	751254820	18940	18940	18940	18940	0
13	20241210	201100	751254820	18940	18940	18940	18940	0
14	20241210	201000	751254820	18940	18940	18940	18940	0
15	20241210	200900	751254820	18940	18940	18940	18940	0
16	20241210	200800	751254820	18940	18940	18940	18940	0
17	20241210	200700	751254820	18940	18940	18940	18940	0
18	20241210	200600	751254820	18940	18940	18940	18940	0
19	20241210	200500	751254820	18940	18940	18940	18940	0
20	20241210	200400	751254820	18940	18940	18940	18940	0
21	20241210	200300	751254820	18940	18940	18940	18940	0
22	20241210	200200	751254820	18940	18940	18940	18940	0
23	20241210	200100	751254820	18940	18940	18940	18940	0
24	20241210	200000	751254820	18940	18940	18940	18940	0
25	20241210	195900	751254820	18940	18940	18940	18940	0
26	20241210	195800	751254820	18940	18940	18940	18940	0
27	20241210	195700	751254820	18940	18940	18940	18940	0
28	20241210	195600	751254820	18940	18940	18940	18940	0
29	20241210	195500	751254820	18940	18940	18940	18940	0
30	20241210	195400	751254820	18940	18940	18940	18940	0
31	20241210	195300	751254820	18940	18940	18940	18940	0
32	20241210	195200	751254820	18940	18940	18940	18940	415
33	20241210	195100	751254820	18940	18940	18940	18940	0
34	20241210	195000	751254820	18940	18940	18940	18940	0
35	20241210	194900	751254820	18940	18940	18940	18940	0
36	20241210	194800	751254820	18940	18940	18940	18940	0
37	20241210	194700	751254820	18940	18940	18940	18940	0
38	20241210	194600	751254820	18940	18940	18940	18940	0
39	20241210	194500	751254820	18940	18940	18940	18940	0
40	20241210	194400	751254820	18940	18940	18940	18940	0
41	20241210	194300	751254820	18940	18940	18940	18940	0
42	20241210	194200	751254820	18940	18940	18940	18940	0
43	20241210	194100	751254820	18940	18940	18940	18940	0
44	20241210	194000	751254820	18940	18940	18940	18940	0
45	20241210	193900	751254820	18940	18940	18940	18940	0
46	20241210	193800	751254820	18940	18940	18940	18940	0
47	20241210	193700	751254820	18940	18940	18940	18940	0
48	20241210	193600	751254820	18940	18940	18940	18940	0
49	20241210	193500	751254820	18940	18940	18940	18940	0
50	20241210	193400	751254820	18940	18940	18940	18940	0
51	20241210	193300	751254820	18940	18940	18940	18940	0
52	20241210	193200	751254820	18940	18940	18940	18940	0
53	20241210	193100	751254820	18940	18940	18940	18940	0
54	20241210	193000	751254820	18940	18940	18940	18940	0
55	20241210	192900	751254820	18940	18940	18940	18940	0
56	20241210	192800	751254820	18940	18940	18940	18940	0
57	20241210	192700	751254820	18940	18940	18940	18940	0
58	20241210	192600	751254820	18940	18940	18940	18940	0
59	20241210	192500	751254820	18940	18940	18940	18940	0
60	20241210	192400	751254820	18940	18940	18940	18940	0
61	20241210	192300	751254820	18940	18940	18940	18940	0
62	20241210	192200	751254820	18940	18940	18940	18940	415
63	20241210	192100	751254820	18940	18940	18940	18940	0
64	20241210	192000	751254820	18940	18940	18940	18940	0
65	20241210	191900	751254820	18940	18940	18940	18940	0
66	20241210	191800	751254820	18940	18940	18940	18940	0
67	20241210	191700	751254820	18940	18940	18940	18940	0
68	20241210	191600	751254820	18940	18940	18940	18940	0
69	20241210	191500	751254820	18940	18940	18940	18940	0
70	20241210	191400	751254820	18940	18940	18940	18940	0
71	20241210	191300	751254820	18940	18940	18940	18940	0
72	20241210	191200	751254820	18940	18940	18940	18940	0
73	20241210	191100	751254820	18940	18940	18940	18940	0
74	20241210	191000	751254820	18940	18940	18940	18940	0
75	20241210	190900	751254820	18940	18940	18940	18940	0
76	20241210	190800	751254820	18940	18940	18940	18940	0
77	20241210	190700	751254820	18940	18940	18940	18940	0
78	20241210	190600	751254820	18940	18940	18940	18940	0
79	20241210	190500	751254820	18940	18940	18940	18940	0
80	20241210	190400	751254820	18940	18940	18940	18940	0
81	20241210	190300	751254820	18940	18940	18940	18940	0
82	20241210	190200	751254820	18940	18940	18940	18940	0
83	20241210	190100	751254820	18940	18940	18940	18940	0
84	20241210	190000	751254820	18940	18940	18940	18940	0
85	20241210	185900	751254820	18940	18940	18940	18940	0
86	20241210	185800	751254820	18940	18940	18940	18940	0
87	20241210	185700	751254820	18940	18940	18940	18940	0
88	20241210	185600	751254820	18940	18940	18940	18940	0
89	20241210	185500	751254820	18940	18940	18940	18940	0
90	20241210	185400	751254820	18940	18940	18940	18940	0
91	20241210	185300	751254820	18940	18940	18940	18940	0
92	20241210	185200	751254820	18940	18940	18940	18940	415
93	20241210	185100	751254820	18940	18940	18940	18940	0
94	20241210	185000	751254820	18940	18940	18940	18940	0
95	20241210	184900	751254820	18940	18940	18940	18940	0
96	20241210	184800	751254820	18940	18940	18940	18940	0
97	20241210	184700	751254820	18940	18940	18940	18940	0
98	20241210	184600	751254820	18940	18940	18940	18940	0
99	20241210	184500	751254820	18940	18940	18940	18940	0
100	20241210	184400	751254820	18940	18940	18940	18940	0
101	20241210	184300	751254820	18940	18940	18940	18940	0
102	20241210	184200	751254820	18940	18940	18940	18940	0
103	20241210	184100	751254820	18940	18940	18940	18940	0
104	20241210	184000	751254820	18940	18940	18940	18940	0
105	20241210	183900	751254820	18940	18940	18940	18940	0
106	20241210	183800	751254820	18940	18940	18940	18940	0
107	20241210	183700	751254820	18940	18940	18940	18940	0
108	20241210	183600	751254820	18940	18940	18940	18940	0
109	20241210	183500	751254820	18940	18940	18940	18940	0
110	20241210	183400	751254820	18940	18940	18940	18940	0
111	20241210	183300	751254820	18940	18940	18940	18940	0
112	20241210	183200	751254820	18940	18940	18940	18940	0
113	20241210	183100	751254820	18940	18940	18940	18940	0
114	20241210	183000	751254820	18940	18940	18940	18940	0
115	20241210	182900	751254820	18940	18940	18940	18940	0
116	20241210	182800	751254820	18940	18940	18940	18940	0
117	20241210	182700	751254820	18940	18940	18940	18940	0
118	20241210	182600	751254820	18940	18940	18940	18940	0
119	20241210	182500	751254820	18940	18940	18940	18940	0
120	20241210	182400	751254820	18940	18940	18940	18940	0
121	20241210	182300	751254820	18940	18940	18940	18940	0
122	20241210	182200	751254820	18940	18940	18940	18940	415
123	20241210	182100	751254820	18940	18940	18940	18940	0
124	20241210	182000	751254820	18940	18940	18940	18940	0
125	20241210	181900	751254820	18940	18940	18940	18940	0
126	20241210	181800	751254820	18940	18940	18940	18940	0
127	20241210	181700	751254820	18940	18940	18940	18940	0
128	20241210	181600	751254820	18940	18940	18940	18940	0
129	20241210	181500	751254820	18940	18940	18940	18940	0
130	20241210	181400	751254820	18940	18940	18940	18940	0
131	20241210	181300	751254820	18940	18940	18940	18940	0
132	20241210	181200	751254820	18940	18940	18940	18940	0
133	20241210	181100	751254820	18940	18940	18940	18940	0
134	20241210	181000	751254820	18940	18940	18940	18940	0
135	20241210	180900	751254820	18940	18940	18940	18940	0
136	20241210	180800	751254820	18940	18940	18940	18940	0
137	20241210	180700	751254820	18940	18940	18940	18940	0
138	20241210	180600	751254820	18940	18940	18940	18940	0
139	20241210	180500	751254820	18940	18940	18940	18940	0
140	20241210	180400	751254820	18940	18940	18940	18940	0
141	20241210	180300	751254820	18940	18940	18940	18940	0
142	20241210	180200	751254820	18940	18940	18940	18940	0
143	20241210	180100	751254820	18940	18940	18940	18940	0
144	20241210	180000	751254820	18940	18940	18940	18940	0
145	20241210	175900	751254820	18940	18940	18940	18940	0
146	20241210	175800	751254820	18940	18940	18940	18940	0
147	20241210	175700	751254820	18940	18940	18940	18940	0
148	20241210	175600	751254820	18940	18940	18940	18940	0
149	20241210	175500	751254820	18940	18940	18940	18940	0
150	20241210	175400	751254820	18940	18940	18940	18940	0
151	20241210	175300	751254820	18940	18940	18940	18940	0
152	20241210	175200	751254820	18940	18940	18940	18940	415
153	20241210	175100	751254820	18940	18940	18940	18940	0
154	20241210	175000	751254820	18940	18940	18940	18940	0
155	20241210	174900	751254820	18940	18940	18940	18940	0
156	20241210	174800	751254820	18940	18940	18940	18940	0
157	20241210	174700	751254820	18940	18940	18940	18940	0
158	20241210	174600	751254820	18940	18940	18940	18940	0
159	20241210	174500	751254820	18940	18940	18940	18940	0
160	20241210	174400	751254820	18940	18940	18940	18940	0
161	20241210	174300	751254820	18940	18940	18940	18940	0
162	20241210	174200	751254820	18940	18940	18940	18940	0
163	20241210	174100	751254820	18940	18940	18940	18940	0
164	20241210	174000	751254820	18940	18940	18940	18940	0
165	20241210	173900	751254820	18940	18940	18940	18940	0
166	20241210	173800	751254820	18940	18940	18940	18940	0
167	20241210	173700	751254820	18940	18940	18940	18940	0
168	20241210	173600	751254820	18940	18940	18940	18940	0
169	20241210	173500	751254820	18940	18940	18940	18940	0
170	20241210	173400	751254820	18940	18940	18940	18940	0
171	20241210	173300	751254820	18940	18940	18940	18940	0
172	20241210	173200	751254820	18940	18940	18940	18940	0
173	20241210	173100	751254820	18940	18940	18940	18940	0
174	20241210	173000	751254820	18940	18940	18940	18940	0
175	20241210	172900	751254820	18940	18940	18940	18940	0
176	20241210	172800	751254820	18940	18940	18940	18940	0
177	20241210	172700	751254820	18940	18940	18940	18940	0
178	20241210	172600	751254820	18940	18940	18940	18940	0
179	20241210	172500	751254820	18940	18940	18940	18940	0
180	20241210	172400	751254820	18940	18940	18940	18940	0
181	20241210	172300	751254820	18940	18940	18940	18940	0
182	20241210	172200	751254820	18940	18940	18940	18940	415
183	20241210	172100	751254820	18940	18940	18940	18940	0
184	20241210	172000	751254820	18940	18940	18940	18940	0
185	20241210	171900	751254820	18940	18940	18940	18940	0
186	20241210	171800	751254820	18940	18940	18940	18940	0
187	20241210	171700	751254820	18940	18940	18940	18940	0
188	20241210	171600	751254820	18940	18940	18940	18940	0
189	20241210	171500	751254820	18940	18940	18940	18940	0
190	20241210	171400	751254820	18940	18940	18940	18940	0
191	20241210	171300	751254820	18940	18940	18940	18940	0
192	20241210	171200	751254820	18940	18940	18940	18940	0
193	20241210	171100	751254820	18940	18940	18940	18940	0
194	20241210	171000	751254820	18940	18940	18940	18940	0
195	20241210	170900	751254820	18940	18940	18940	18940	0
196	20241210	170800	751254820	18940	18940	18940	18940	0
197	20241210	170700	751254820	18940	18940	18940	18940	0
198	20241210	170600	751254820	18940	18940	18940	18940	0
199	20241210	170500	751254820	18940	18940	18940	18940	0
200	20241210	170400	751254820	18940	18940	18940	18940	0
201	20241210	170300	751254820	18940	18940	18940	18940	0
202	20241210	170200	751254820	18940	18940	18940	18940	0
203	20241210	170100	751254820	18940	18940	18940	18940	0
204	20241210	170000	751254820	18940	18940	18940	18940	0
205	20241210	165900	751254820	18940	18940	18940	18940	0
206	20241210	165800	751254820	18940	18940	18940	18940	0
207	20241210	165700	751254820	18940	18940	18940	18940	0
208	20241210	165600	751254820	18940	18940	18940	18940	0
209	20241210	165500	751254820	18940	18940	18940	18940	0
210	20241210	165400	751254820	18940	18940	18940	18940	0
211	20241210	165300	751254820	18940	18940	18940	18940	0
212	20241210	165200	751254820	18940	18940	18940	18940	415
213	20241210	165100	751254820	18940	18940	18940	18940	0
214	20241210	165000	751254820	18940	18940	18940	18940	0
215	20241210	164900	751254820	18940	18940	18940	18940	0
216	20241210	164800	751254820	18940	18940	18940	18940	0
217	20241210	164700	751254820	18940	18940	18940	18940	0
218	20241210	164600	751254820	18940	18940	18940	18940	0
219	20241210	164500	751254820	18940	18940	18940	18940	0
220	20241210	164400	751254820	18940	18940	18940	18940	0
221	20241210	164300	751254820	18940	18940	18940	18940	0
222	20241210	164200	751254820	18940	18940	18940	18940	0
223	20241210	164100	751254820	18940	18940	18940	18940	0
224	20241210	164000	751254820	18940	18940	18940	18940	0
225	20241210	163900	751254820	18940	18940	18940	18940	0
226	20241210	163800	751254820	18940	18940	18940	18940	0
227	20241210	163700	751254820	18940	18940	18940	18940	0
228	20241210	163600	751254820	18940	18940	18940	18940	0
229	20241210	163500	751254820	18940	18940	18940	18940	0
230	20241210	163400	751254820	18940	18940	18940	18940	0
231	20241210	163300	751254820	18940	18940	18940	18940	0
232	20241210	163200	751254820	18940	18940	18940	18940	0
233	20241210	163100	751254820	18940	18940	18940	18940	0
234	20241210	163000	751254820	18940	18940	18940	18940	0
235	20241210	162900	751254820	18940	18940	18940	18940	0
236	20241210	162800	751254820	18940	18940	18940	18940	0
237	20241210	162700	751254820	18940	18940	18940	18940	0
238	20241210	162600	751254820	18940	18940	18940	18940	0
239	20241210	162500	751254820	18940	18940	18940	18940	0
240	20241210	162400	751254820	18940	18940	18940	18940	0
241	20241210	162300	751254820	18940	18940	18940	18940	0
242	20241210	162200	751254820	18940	18940	18940	18940	415
243	20241210	162100	751254820	18940	18940	18940	18940	0
244	20241210	162000	751254820	18940	18940	18940	18940	0
245	20241210	161900	751254820	18940	18940	18940	18940	0
246	20241210	161800	751254820	18940	18940	18940	18940	0
247	20241210	161700	751254820	18940	18940	18940	18940	0
248	20241210	161600	751254820	18940	18940	18940	18940	0
249	20241210	161500	751254820	18940	18940	18940	18940	0
250	20241210	161400	751254820	18940	18940	18940	18940	0
251	20241210	161300	751254820	18940	18940	18940	18940	0
252	20241210	161200	751254820	18940	18940	18940	18940	0
253	20241210	161100	751254820	18940	18940	18940	18940	0
254	20241210	161000	751254820	18940	18940	18940	18940	0
255	20241210	160900	751254820	18940	18940	18940	18940	0
256	20241210	160800	751254820	18940	18940	18940	18940	0
257	20241210	160700	751254820	18940	18940	18940	18940	0
258	20241210	160600	751254820	18940	18940	18940	18940	0
259	20241210	160500	751254820	18940	18940	18940	18940	0
260	20241210	160400	751254820	18940	18940	18940	18940	0
261	20241210	160300	751254820	18940	18940	18940	18940	0
262	20241210	160200	751254820	18940	18940	18940	18940	0
263	20241210	160100	751254820	18940	18940	18940	18940	0
264	20241210	160000	751254820	18940	18940	18940	18940	0
265	20241210	155900	751254820	18940	18940	18940	18940	0
266	20241210	155800	751254820	18940	18940	18940	18940	0
267	20241210	155700	751254820	18940	18940	18940	18940	0
268	20241210	155600	751254820	18940	18940	18940	18940	0
269	20241210	155500	751254820	18940	18940	18940	18940	0
270	20241210	155400	751254820	18940	18940	18940	18940	0
271	20241210	155300	751254820	18940	18940	18940	18940	0
272	20241210	155200	751254820	18940	18940	18940	18940	415
273	20241210	155100	751254820	18940	18940	18940	18940	0
274	20241210	155000	751254820	18940	18940	18940	18940	0
275	20241210	154900	751254820	18940	18940	18940	18940	0
276	20241210	154800	751254820	18940	18940	18940	18940	0
277	20241210	154700	751254820	18940	18940	18940	18940	0
278	20241210	154600	751254820	18940	18940	18940	18940	0
279	20241210	154500	751254820	18940	18940	18940	18940	0
280	20241210	154400	751254820	18940	18940	18940	18940	0
281	20241210	154300	751254820	18940	18940	18940	18940	0
282	20241210	154200	751254820	18940	18940	18940	18940	0
283	20241210	154100	751254820	18940	18940	18940	18940	0
284	20241210	154000	751254820	18940	18940	18940	18940	0
285	20241210	153900	751254820	18940	18940	18940	18940	0
286	20241210	153800	751254820	18940	18940	18940	18940	0
287	20241210	153700	751254820	18940	18940	18940	18940	0
288	20241210	153600	751254820	18940	18940	18940	18940	0
289	20241210	153500	751254820	18940	18940	18940	18940	0
290	20241210	153400	751254820	18940	18940	18940	18940	0
291	20241210	153300	751254820	18940	18940	18940	18940	0
292	20241210	153200	751254820	18940	18940	18940	18940	0
293	20241210	153100	751254820	18940	18940	18940	18940	0
294	20241210	153000	751254820	18940	18940	18940	18940	415
295	20241210	152900	743394720	19020	19020	19020	19020	0
296	20241210	152800	743394720	19020	19020	19020	19020	0
297	20241210	152700	743394720	19020	19020	19020	19020	0
298	20241210	152600	743394720	19020	19020	19020	19020	0
299	20241210	152500	743394720	19020	19020	19020	19020	0
300	20241210	152400	743394720	19020	19020	19020	19020	0
301	20241210	152300	743394720	19020	19020	19020	19020	0
302	20241210	152200	743394720	19020	19020	19020	19020	0
303	20241210	152100	743394720	19020	19020	19020	19020	0
304	20241210	152000	743394720	19020	19020	19020	19020	0
305	20241210	151900	743394720	19020	19020	19020	19020	34
306	20241210	151800	742748040	19020	19020	19020	19020	28
307	20241210	151700	742215480	19030	19020	19030	19020	4
308	20241210	151600	742139390	19030	19060	19060	19030	35
309	20241210	151500	741472940	19040	19040	19040	19040	0
310	20241210	151400	741472940	19040	19040	19040	19040	4
311	20241210	151300	741396780	19040	19060	19060	19040	26
312	20241210	151200	740901440	19030	19030	19030	19030	0
313	20241210	151100	740901440	19030	19030	19060	19030	18
314	20241210	151000	740558810	19060	19030	19100	19020	28
315	20241210	150900	740025370	19030	19050	19060	19030	59
316	20241210	150800	738901430	19030	19030	19030	19030	0
317	20241210	150700	738901430	19030	19030	19030	19030	0
318	20241210	150600	738901430	19030	19030	19030	19030	0
319	20241210	150500	738901430	19030	19020	19030	19020	43
320	20241210	150400	738083340	19020	19020	19020	19020	15
321	20241210	150300	737798040	19020	19010	19020	19000	105
322	20241210	150200	735802280	19010	19010	19010	19010	10
323	20241210	150100	735612180	19040	19040	19040	19040	0
324	20241210	150000	735612180	19040	19040	19040	19040	0
325	20241210	145900	735612180	19040	19030	19040	19030	36
326	20241210	145800	734927090	19020	19020	19020	19020	3
327	20241210	145700	734870030	19040	19040	19040	19040	0
328	20241210	145600	734870030	19040	19040	19040	19040	1
329	20241210	145500	734850990	19020	19020	19020	19020	0
330	20241210	145400	734850990	19020	19020	19020	19020	0
331	20241210	145300	734850990	19020	19020	19020	19020	11
332	20241210	145200	734641770	19040	19040	19040	19040	10
333	20241210	145100	734451370	19010	19010	19010	19010	0
334	20241210	145000	734451370	19010	19010	19010	19010	0
335	20241210	144900	734451370	19010	19010	19010	19010	0
336	20241210	144800	734451370	19010	19010	19010	19010	0
337	20241210	144700	734451370	19010	19010	19010	19010	22
338	20241210	144600	734033150	19010	19010	19010	19010	43
339	20241210	144500	733215720	19030	19030	19030	19030	0
340	20241210	144400	733215720	19030	19030	19030	19030	0
341	20241210	144300	733215720	19030	19030	19030	19030	0
342	20241210	144200	733215720	19030	19030	19030	19030	0
343	20241210	144100	733215720	19030	19030	19030	19030	0
344	20241210	144000	733215720	19030	19030	19030	19030	3
345	20241210	143900	733158630	19030	19030	19030	19030	4
346	20241210	143800	733082510	19030	19020	19030	19020	7
347	20241210	143700	732949360	19010	19010	19010	19010	23
348	20241210	143600	732512130	19040	19040	19040	19040	0
349	20241210	143500	732512130	19040	19040	19040	19040	0
350	20241210	143400	732512130	19040	19040	19040	19040	0
351	20241210	143300	732512130	19040	19040	19040	19040	0
352	20241210	143200	732512130	19040	19040	19040	19040	0
353	20241210	143100	732512130	19040	19030	19040	19030	2
354	20241210	143000	732474060	19030	19020	19030	19020	75
355	20241210	142900	731047340	19010	19010	19010	19010	1
356	20241210	142800	731028330	19010	19010	19010	19010	6
357	20241210	142700	730914270	19010	19010	19010	19010	11
358	20241210	142600	730705160	19030	19030	19030	19030	0
359	20241210	142500	730705160	19030	19030	19030	19030	185
360	20241210	142400	727184610	19010	18960	19010	18960	420
361	20241210	142300	719203370	18960	18960	18960	18960	27
362	20241210	142200	718691450	18960	18960	18960	18960	1
363	20241210	142100	718672490	18940	18940	18940	18940	0
364	20241210	142000	718672490	18940	18940	18950	18940	4
365	20241210	141900	718596710	18950	18940	18950	18940	4
366	20241210	141800	718520940	18940	18940	18940	18940	4
367	20241210	141700	718445180	18960	18960	18960	18960	0
368	20241210	141600	718445180	18960	18910	18960	18910	756
369	20241210	141500	704139070	18920	18920	18920	18920	290
370	20241210	141400	698652270	18930	18920	18930	18920	31
371	20241210	141300	698065680	18930	18930	18930	18930	0
372	20241210	141200	698065680	18930	18930	18930	18930	0
373	20241210	141100	698065680	18930	18930	18930	18930	0
374	20241210	141000	698065680	18930	18930	18930	18930	0
375	20241210	140900	698065680	18930	18930	18930	18930	0
376	20241210	140800	698065680	18930	18930	18930	18930	0
377	20241210	140700	698065680	18930	18930	18930	18930	0
378	20241210	140600	698065680	18930	18930	18930	18930	0
379	20241210	140500	698065680	18930	18930	18930	18930	21
380	20241210	140400	697668150	18930	18930	18930	18930	0
381	20241210	140300	697668150	18930	18930	18930	18930	24
382	20241210	140200	697213830	18930	18930	18930	18930	0
383	20241210	140100	697213830	18930	18930	18930	18930	0
384	20241210	140000	697213830	18930	18930	18930	18930	1
385	20241210	135900	697194900	18930	18930	18930	18930	0
386	20241210	135800	697194900	18930	18930	18930	18930	1
387	20241210	135700	697175970	18940	18940	18940	18940	27
388	20241210	135600	696664590	18950	18980	18980	18950	500
389	20241210	135500	687187640	18980	18980	18980	18980	0
390	20241210	135400	687187640	18980	18980	18980	18980	0
391	20241210	135300	687187640	18980	18980	18980	18980	0
392	20241210	135200	687187640	18980	18980	18980	18980	23
393	20241210	135100	686751100	18980	18980	18980	18980	0
394	20241210	135000	686751100	18980	18980	18980	18980	0
395	20241210	134900	686751100	18980	18980	18980	18980	0
396	20241210	134800	686751100	18980	18980	18980	18980	1
397	20241210	134700	686732120	18980	18980	18980	18980	23
398	20241210	134600	686295580	18970	18970	18970	18970	7
399	20241210	134500	686162790	18970	18970	18970	18970	6
400	20241210	134400	686048970	18970	18970	18970	18970	6
401	20241210	134300	685935150	18970	18970	18970	18970	3
402	20241210	134200	685878240	18970	18970	18970	18970	1
403	20241210	134100	685859270	18960	18960	18960	18960	0
404	20241210	134000	685859270	18960	18980	18980	18960	370
405	20241210	133900	678843750	18980	18980	18980	18980	4
406	20241210	133800	678767830	18990	18990	18990	18990	19
407	20241210	133700	678407020	19000	19000	19000	19000	0
408	20241210	133600	678407020	19000	19030	19030	19000	700
409	20241210	133500	665099560	19030	19030	19030	19030	400
410	20241210	133400	657487560	19030	19030	19030	19030	31
411	20241210	133300	656897630	19040	19040	19040	19040	0
412	20241210	133200	656897630	19040	19040	19040	19040	0
413	20241210	133100	656897630	19040	19040	19040	19040	0
414	20241210	133000	656897630	19040	19030	19040	19030	10
415	20241210	132900	656707240	19040	19040	19040	19040	200
416	20241210	132800	652899240	19000	19000	19000	19000	0
417	20241210	132700	652899240	19000	19000	19000	19000	0
418	20241210	132600	652899240	19000	19000	19000	19000	0
419	20241210	132500	652899240	19000	19000	19000	19000	0
420	20241210	132400	652899240	19000	19050	19050	19000	988
421	20241210	132300	634112710	19070	19070	19070	19070	1
422	20241210	132200	634093640	19120	19120	19120	19120	0
423	20241210	132100	634093640	19120	19060	19120	19060	18
424	20241210	132000	633749540	19060	19120	19120	19060	424
425	20241210	131900	625647740	19120	19120	19120	19120	0
426	20241210	131800	625647740	19120	19120	19120	19120	0
427	20241210	131700	625647740	19120	19120	19120	19120	18
428	20241210	131600	625303580	19120	19060	19120	19060	73
429	20241210	131500	623909480	19080	19080	19100	19080	4
430	20241210	131400	623833120	19150	19120	19150	19080	84
431	20241210	131300	622225250	19160	19150	19160	19150	181
432	20241210	131200	618759090	19040	19150	19160	19040	4083
433	20241210	131100	540984580	19150	19150	19150	19130	189
434	20241210	131000	537366490	19160	19160	19160	19160	18
435	20241210	130900	537021610	19160	19160	19160	19160	0
436	20241210	130800	537021610	19160	19160	19160	19160	0
437	20241210	130700	537021610	19160	19170	19170	19160	176
438	20241210	130600	533647880	19190	19190	19190	19190	0
439	20241210	130500	533647880	19190	19130	19190	19130	277
440	20241210	130400	528342620	19120	19120	19120	19120	98
441	20241210	130300	526468860	19120	19120	19120	19120	0
442	20241210	130200	526468860	19120	19130	19130	19120	36
443	20241210	130100	525780360	19130	19130	19130	19130	72
444	20241210	130000	524403000	19090	19070	19090	19060	242
445	20241210	125900	519783700	19070	19060	19070	19060	58
446	20241210	125800	518677650	19060	19060	19060	19060	37
447	20241210	125700	517972430	19050	19050	19050	19050	4
448	20241210	125600	517896230	19040	19040	19040	19040	0
449	20241210	125500	517896230	19040	19040	19040	19040	193
450	20241210	125400	514221510	19040	19130	19130	19040	887
451	20241210	125300	497290870	19190	19190	19190	19190	1
452	20241210	125200	497271680	19150	19050	19150	19050	529
453	20241210	125100	487173140	19010	19010	19010	19010	0
454	20241210	125000	487173140	19010	19010	19010	19010	1
455	20241210	124900	487154130	19010	19000	19010	19000	70
456	20241210	124800	485823870	19000	18980	19000	18980	5
457	20241210	124700	485728910	18980	18990	18990	18980	17
458	20241210	124600	485406230	18990	19000	19000	18990	78
459	20241210	124500	483924240	18980	18980	18980	18980	0
460	20241210	124400	483924240	18980	18980	18980	18980	1
461	20241210	124300	483905260	18980	18980	18980	18980	12
462	20241210	124200	483677500	18980	18960	18980	18960	201
463	20241210	124100	479863100	18960	18960	18960	18960	1
464	20241210	124000	479844140	18960	18960	18960	18960	1
465	20241210	123900	479825180	18980	18950	18980	18950	22
466	20241210	123800	479407940	18950	18950	18950	18950	9
467	20241210	123700	479237390	18930	18930	18930	18930	0
468	20241210	123600	479237390	18930	18930	18930	18930	0
469	20241210	123500	479237390	18930	18920	18930	18920	3
470	20241210	123400	479180610	18930	18920	18970	18920	79
471	20241210	123300	477684250	18930	18950	18950	18910	819
472	20241210	123200	462177610	18950	18950	18950	18950	0
473	20241210	123100	462177610	18950	18950	18950	18950	0
474	20241210	123000	462177610	18950	18950	18950	18950	100
475	20241210	122900	460282610	18970	18970	18970	18970	22
476	20241210	122800	459865270	18950	18950	18950	18950	0
477	20241210	122700	459865270	18950	18950	18950	18950	0
478	20241210	122600	459865270	18950	18950	18950	18950	3
479	20241210	122500	459808420	18950	18950	18950	18950	0
480	20241210	122400	459808420	18950	18950	18950	18950	0
481	20241210	122300	459808420	18950	18950	18950	18950	0
482	20241210	122200	459808420	18950	18950	18950	18950	1
483	20241210	122100	459789470	18960	18960	18960	18960	0
484	20241210	122000	459789470	18960	18960	18960	18960	0
485	20241210	121900	459789470	18960	18960	18960	18960	0
486	20241210	121800	459789470	18960	18960	18960	18960	0
487	20241210	121700	459789470	18960	18960	18960	18960	0
488	20241210	121600	459789470	18960	18950	18960	18950	212
489	20241210	121500	455772060	18950	18950	18950	18950	0
490	20241210	121400	455772060	18950	18950	18950	18950	109
491	20241210	121300	453706510	18950	18950	18950	18950	0
492	20241210	121200	453706510	18950	18940	18950	18940	58
493	20241210	121100	452607830	18940	18950	18950	18920	164
494	20241210	121000	449501630	18970	18970	18970	18970	0
495	20241210	120900	449501630	18970	18970	18970	18970	0
496	20241210	120800	449501630	18970	18980	18980	18950	148
497	20241210	120700	446692880	18980	18980	18980	18980	4
498	20241210	120600	446616960	19000	19000	19000	19000	0
499	20241210	120500	446616960	19000	19000	19000	19000	0
500	20241210	120400	446616960	19000	19000	19000	19000	1
501	20241210	120300	446597960	19000	19000	19000	19000	0
502	20241210	120200	446597960	19000	19000	19000	19000	11
503	20241210	120100	446388960	19000	19000	19000	19000	0
504	20241210	120000	446388960	19000	18980	19000	18980	228
505	20241210	115900	442060740	18960	18960	18960	18960	0
506	20241210	115800	442060740	18960	18960	18960	18960	0
507	20241210	115700	442060740	18960	18960	18960	18960	0
508	20241210	115600	442060740	18960	18960	18960	18960	0
509	20241210	115500	442060740	18960	18970	18970	18960	15
510	20241210	115400	441776290	18970	18950	18970	18950	343
511	20241210	115300	435276400	18930	18930	18940	18930	532
512	20241210	115200	425204560	18930	18930	18930	18930	0
513	20241210	115100	425204560	18930	18930	18930	18930	0
514	20241210	115000	425204560	18930	18940	18940	18930	361
515	20241210	114900	418369810	18950	18970	18970	18950	758
516	20241210	114800	403995600	18970	18970	18970	18970	0
517	20241210	114700	403995600	18970	18970	18970	18970	0
518	20241210	114600	403995600	18970	18970	18970	18970	0
519	20241210	114500	403995600	18970	18970	18970	18970	0
520	20241210	114400	403995600	18970	18970	18970	18970	22
521	20241210	114300	403578260	18980	18980	18980	18980	0
522	20241210	114200	403578260	18980	18970	18980	18970	194
523	20241210	114100	399896440	18970	19010	19010	18970	603
524	20241210	114000	388439730	19050	19050	19050	19050	60
525	20241210	113900	387296730	19050	19050	19050	19050	5
526	20241210	113800	387201480	18970	18970	18970	18970	0
527	20241210	113700	387201480	18970	18970	18970	18970	0
528	20241210	113600	387201480	18970	19040	19040	18970	100
529	20241210	113500	385300000	19050	19050	19050	19050	10
530	20241210	113400	385109500	19050	19050	19050	19050	0
531	20241210	113300	385109500	19050	19050	19050	19050	0
532	20241210	113200	385109500	19050	19050	19050	19050	2
533	20241210	113100	385071400	19050	19050	19050	19050	163
534	20241210	113000	381966250	19040	19040	19040	19040	280
535	20241210	112900	376635050	19010	19000	19010	19000	657
536	20241210	112800	364148890	19010	19010	19010	19010	0
537	20241210	112700	364148890	19010	19000	19010	19000	384
538	20241210	112600	356852660	18960	19020	19020	18960	1120
539	20241210	112500	335582200	19020	19020	19020	19020	0
540	20241210	112400	335582200	19020	18970	19020	18970	472
541	20241210	112300	326620680	19000	19030	19030	19000	600
542	20241210	112200	315218110	19040	19040	19040	19040	0
543	20241210	112100	315218110	19040	19070	19070	19040	782
544	20241210	112000	300318820	19080	19080	19080	19080	0
545	20241210	111900	300318820	19080	19080	19080	19080	3
546	20241210	111800	300261580	19080	19070	19080	19070	54
547	20241210	111700	299231780	19080	19080	19080	19080	34
548	20241210	111600	298583060	19080	19080	19080	19080	0
549	20241210	111500	298583060	19080	19080	19080	19080	30
550	20241210	111400	298010660	19080	19080	19080	19080	0
551	20241210	111300	298010660	19080	19080	19080	19080	3
552	20241210	111200	297953420	19090	19090	19090	19090	1
553	20241210	111100	297934330	19090	19090	19090	19090	31
554	20241210	111000	297342540	19090	19090	19090	19090	0
555	20241210	110900	297342540	19090	19090	19090	19090	129
556	20241210	110800	294879930	19080	19160	19160	19080	2552
557	20241210	110700	246121650	19160	19160	19160	19160	0
558	20241210	110600	246121650	19160	19160	19160	19160	0
559	20241210	110500	246121650	19160	19170	19170	19160	47
560	20241210	110400	245220800	19170	19170	19170	19170	7
561	20241210	110300	245086610	19170	19170	19170	19170	11
562	20241210	110200	244875740	19170	19170	19170	19170	0
563	20241210	110100	244875740	19170	19190	19190	19170	14
564	20241210	110000	244607150	19190	19190	19190	19190	1
565	20241210	105900	244587960	19180	19180	19180	19180	2
566	20241210	105800	244549600	19190	19190	19190	19190	1
567	20241210	105700	244530410	19190	19190	19190	19190	19
568	20241210	105600	244165800	19190	19190	19190	19190	79
569	20241210	105500	242649790	19190	19200	19200	19190	15
570	20241210	105400	242361850	19210	19210	19210	19210	0
571	20241210	105300	242361850	19210	19210	19210	19210	0
572	20241210	105200	242361850	19210	19210	19210	19210	0
573	20241210	105100	242361850	19210	19210	19210	19210	10
574	20241210	105000	242169750	19210	19220	19220	19210	27
575	20241210	104900	241651070	19220	19230	19230	19220	265
576	20241210	104800	236555850	19230	19230	19230	19230	3
577	20241210	104700	236498160	19230	19230	19230	19230	5
578	20241210	104600	236402010	19230	19230	19230	19230	7
579	20241210	104500	236267400	19240	19240	19250	19240	69
580	20241210	104400	234939760	19240	19240	19240	19240	51
581	20241210	104300	233958520	19240	19240	19240	19240	1
582	20241210	104200	233939280	19250	19250	19250	19250	2
583	20241210	104100	233900780	19250	19250	19250	19250	1
584	20241210	104000	233881530	19250	19250	19250	19250	0
585	20241210	103900	233881530	19250	19250	19250	19250	0
586	20241210	103800	233881530	19250	19250	19250	19250	0
587	20241210	103700	233881530	19250	19250	19250	19250	0
588	20241210	103600	233881530	19250	19250	19250	19250	7
589	20241210	103500	233746780	19240	19240	19240	19240	0
590	20241210	103400	233746780	19240	19240	19240	19240	5
591	20241210	103300	233650580	19250	19250	19250	19250	0
592	20241210	103200	233650580	19250	19240	19250	19240	24
593	20241210	103100	233188670	19240	19240	19240	19240	48
594	20241210	103000	232265150	19260	19240	19260	19240	8
595	20241210	102900	232111100	19300	19240	19300	19240	150
596	20241210	102800	229217220	19230	19230	19230	19230	8
597	20241210	102700	229063380	19220	19220	19220	19210	35
598	20241210	102600	228390970	19210	19210	19210	19210	0
599	20241210	102500	228390970	19210	19220	19220	19210	48
600	20241210	102400	227468830	19230	19230	19230	19230	0
601	20241210	102300	227468830	19230	19230	19230	19230	1
602	20241210	102200	227449600	19220	19240	19240	19210	274
603	20241210	102100	222183040	19250	19270	19270	19250	61
604	20241210	102000	221008490	19280	19340	19340	19280	78
605	20241210	101900	219502880	19330	19400	19400	19330	689
606	20241210	101800	206161150	19390	19390	19390	19390	0
607	20241210	101700	206161150	19390	19380	19390	19380	72
608	20241210	101600	204765490	19380	19380	19380	19380	78
609	20241210	101500	203253850	19380	19430	19590	19380	518
610	20241210	101400	193191940	19430	19420	19600	19400	515
611	20241210	101300	183140450	19420	19390	19420	19390	172
612	20241210	101200	179803710	19400	19360	19400	19360	23
613	20241210	101100	179358050	19320	19260	19350	19260	1636
614	20241210	101000	147785890	19250	19210	19250	19210	9
615	20241210	100900	147612790	19210	19220	19290	19210	77
616	20241210	100800	146130600	19200	19200	19200	19180	249
617	20241210	100700	141350860	19200	19180	19230	19180	989
618	20241210	100600	122362910	19170	19180	19180	19170	157
619	20241210	100500	119351670	19180	19100	19180	19100	224
620	20241210	100400	115064990	19020	19020	19120	19020	196
621	20241210	100300	111334360	19000	19090	19130	19000	829
622	20241210	100200	95535920	19140	18990	19140	18990	563
623	20241210	100100	84819660	18960	18950	18960	18910	417
624	20241210	100000	76922130	18950	18950	18950	18950	1
625	20241210	095900	76903180	18940	18920	18940	18920	35
626	20241210	095800	76240360	18910	18870	18910	18870	31
627	20241210	095700	75654700	18880	18850	18880	18840	81
628	20241210	095600	74127770	18850	18850	18900	18840	186
629	20241210	095500	70619590	18950	18910	18950	18850	713
630	20241210	095400	57157370	18910	18910	18910	18900	104
631	20241210	095300	55191730	18910	18890	18950	18890	20
632	20241210	095200	54813130	18890	18760	19000	18760	722
633	20241210	095100	41169740	18760	18760	18760	18760	4
634	20241210	095000	41094700	18770	18770	18810	18760	140
635	20241210	094900	38465980	18770	18770	18770	18770	0
636	20241210	094800	38465980	18770	18770	18770	18770	0
637	20241210	094700	38465980	18770	18770	18770	18770	16
638	20241210	094600	38165660	18790	18790	18790	18770	51
639	20241210	094500	37208150	18790	18790	18790	18790	0
640	20241210	094400	37208150	18790	18790	18790	18790	0
641	20241210	094300	37208150	18790	18770	18790	18770	26
642	20241210	094200	36719810	18770	18780	18780	18770	51
643	20241210	094100	35762370	18770	18770	18770	18770	0
644	20241210	094000	35762370	18770	18770	18770	18770	0
645	20241210	093900	35762370	18770	18770	18770	18770	0
646	20241210	093800	35762370	18770	18770	18770	18770	1
647	20241210	093700	35743600	18770	18750	18770	18750	6
648	20241210	093600	35631040	18800	18750	18800	18750	97
649	20241210	093500	33807490	18720	18720	18720	18720	0
650	20241210	093400	33807490	18720	18720	18740	18720	54
651	20241210	093300	32796590	18720	18720	18720	18720	2
652	20241210	093200	32759150	18720	18720	18720	18720	1
653	20241210	093100	32740430	18720	18720	18720	18720	3
654	20241210	093000	32684270	18740	18720	18740	18720	9
655	20241210	092900	32515630	18720	18700	18740	18700	108
656	20241210	092800	30494350	18700	18660	18700	18660	6
657	20241210	092700	30382230	18650	18650	18650	18650	7
658	20241210	092600	30251680	18660	18650	18700	18650	24
659	20241210	092500	29803670	18660	18650	18700	18640	22
660	20241210	092400	29393020	18660	18680	18720	18660	46
661	20241210	092300	28533530	18680	18700	18710	18680	16
662	20241210	092200	28234440	18740	18710	18740	18710	304
663	20241210	092100	22546480	18630	18700	18700	18630	361
664	20241210	092000	15807050	18700	18740	18740	18630	16
665	20241210	091900	15508000	18670	18700	18700	18610	74
666	20241210	091800	14128220	18610	18610	18610	18610	0
667	20241210	091700	14128220	18610	18610	18610	18610	0
668	20241210	091600	14128220	18610	18610	18610	18610	0
669	20241210	091500	14128220	18610	18610	18610	18610	0
670	20241210	091400	14128220	18610	18610	18610	18610	50
671	20241210	091300	13197720	18610	18610	18610	18610	0
672	20241210	091200	13197720	18610	18600	18610	18600	260
673	20241210	091100	8359620	18600	18510	18600	18510	10
674	20241210	091000	8173930	18510	18510	18570	18510	276
675	20241210	090900	3063530	18500	18500	18500	18500	40
676	20241210	090800	2323530	18500	18500	18500	18500	73
677	20241210	090700	973030	18470	18470	18470	18470	0
678	20241210	090600	973030	18470	18470	18470	18470	0
679	20241210	090500	973030	18470	18470	18470	18470	0
680	20241210	090400	973030	18470	18470	18470	18470	0
681	20241210	090300	973030	18470	18470	18470	18470	0
682	20241210	090200	973030	18470	18470	18470	18470	0
683	20241210	090100	973030	18470	18470	18470	18470	9
684	20241210	090000	806800	18470	18330	18470	18330	44