KissMeData/234340/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205000	480313260	15440	15440	15440	15440	205
3	20241218	204900	480313260	15440	15440	15440	15440	0
4	20241218	204800	480313260	15440	15440	15440	15440	0
5	20241218	204700	480313260	15440	15440	15440	15440	0
6	20241218	204600	480313260	15440	15440	15440	15440	0
7	20241218	204500	480313260	15440	15440	15440	15440	0
8	20241218	204400	480313260	15440	15440	15440	15440	0
9	20241218	204300	480313260	15440	15440	15440	15440	0
10	20241218	204200	480313260	15440	15440	15440	15440	0
11	20241218	204100	480313260	15440	15440	15440	15440	0
12	20241218	204000	480313260	15440	15440	15440	15440	0
13	20241218	203900	480313260	15440	15440	15440	15440	0
14	20241218	203800	480313260	15440	15440	15440	15440	0
15	20241218	203700	480313260	15440	15440	15440	15440	0
16	20241218	203600	480313260	15440	15440	15440	15440	0
17	20241218	203500	480313260	15440	15440	15440	15440	0
18	20241218	203400	480313260	15440	15440	15440	15440	0
19	20241218	203300	480313260	15440	15440	15440	15440	0
20	20241218	203200	480313260	15440	15440	15440	15440	0
21	20241218	203100	480313260	15440	15440	15440	15440	0
22	20241218	203000	480313260	15440	15440	15440	15440	0
23	20241218	202900	480313260	15440	15440	15440	15440	0
24	20241218	202800	480313260	15440	15440	15440	15440	0
25	20241218	202700	480313260	15440	15440	15440	15440	0
26	20241218	202600	480313260	15440	15440	15440	15440	0
27	20241218	202500	480313260	15440	15440	15440	15440	0
28	20241218	202400	480313260	15440	15440	15440	15440	0
29	20241218	202300	480313260	15440	15440	15440	15440	0
30	20241218	202200	480313260	15440	15440	15440	15440	0
31	20241218	202100	480313260	15440	15440	15440	15440	0
32	20241218	202000	480313260	15440	15440	15440	15440	205
33	20241218	201900	480313260	15440	15440	15440	15440	0
34	20241218	201800	480313260	15440	15440	15440	15440	0
35	20241218	201700	480313260	15440	15440	15440	15440	0
36	20241218	201600	480313260	15440	15440	15440	15440	0
37	20241218	201500	480313260	15440	15440	15440	15440	0
38	20241218	201400	480313260	15440	15440	15440	15440	0
39	20241218	201300	480313260	15440	15440	15440	15440	0
40	20241218	201200	480313260	15440	15440	15440	15440	0
41	20241218	201100	480313260	15440	15440	15440	15440	0
42	20241218	201000	480313260	15440	15440	15440	15440	0
43	20241218	200900	480313260	15440	15440	15440	15440	0
44	20241218	200800	480313260	15440	15440	15440	15440	0
45	20241218	200700	480313260	15440	15440	15440	15440	0
46	20241218	200600	480313260	15440	15440	15440	15440	0
47	20241218	200500	480313260	15440	15440	15440	15440	0
48	20241218	200400	480313260	15440	15440	15440	15440	0
49	20241218	200300	480313260	15440	15440	15440	15440	0
50	20241218	200200	480313260	15440	15440	15440	15440	0
51	20241218	200100	480313260	15440	15440	15440	15440	0
52	20241218	200000	480313260	15440	15440	15440	15440	0
53	20241218	195900	480313260	15440	15440	15440	15440	0
54	20241218	195800	480313260	15440	15440	15440	15440	0
55	20241218	195700	480313260	15440	15440	15440	15440	0
56	20241218	195600	480313260	15440	15440	15440	15440	0
57	20241218	195500	480313260	15440	15440	15440	15440	0
58	20241218	195400	480313260	15440	15440	15440	15440	0
59	20241218	195300	480313260	15440	15440	15440	15440	0
60	20241218	195200	480313260	15440	15440	15440	15440	0
61	20241218	195100	480313260	15440	15440	15440	15440	0
62	20241218	195000	480313260	15440	15440	15440	15440	205
63	20241218	194900	480313260	15440	15440	15440	15440	0
64	20241218	194800	480313260	15440	15440	15440	15440	0
65	20241218	194700	480313260	15440	15440	15440	15440	0
66	20241218	194600	480313260	15440	15440	15440	15440	0
67	20241218	194500	480313260	15440	15440	15440	15440	0
68	20241218	194400	480313260	15440	15440	15440	15440	0
69	20241218	194300	480313260	15440	15440	15440	15440	0
70	20241218	194200	480313260	15440	15440	15440	15440	0
71	20241218	194100	480313260	15440	15440	15440	15440	0
72	20241218	194000	480313260	15440	15440	15440	15440	0
73	20241218	193900	480313260	15440	15440	15440	15440	0
74	20241218	193800	480313260	15440	15440	15440	15440	0
75	20241218	193700	480313260	15440	15440	15440	15440	0
76	20241218	193600	480313260	15440	15440	15440	15440	0
77	20241218	193500	480313260	15440	15440	15440	15440	0
78	20241218	193400	480313260	15440	15440	15440	15440	0
79	20241218	193300	480313260	15440	15440	15440	15440	0
80	20241218	193200	480313260	15440	15440	15440	15440	0
81	20241218	193100	480313260	15440	15440	15440	15440	0
82	20241218	193000	480313260	15440	15440	15440	15440	0
83	20241218	192900	480313260	15440	15440	15440	15440	0
84	20241218	192800	480313260	15440	15440	15440	15440	0
85	20241218	192700	480313260	15440	15440	15440	15440	0
86	20241218	192600	480313260	15440	15440	15440	15440	0
87	20241218	192500	480313260	15440	15440	15440	15440	0
88	20241218	192400	480313260	15440	15440	15440	15440	0
89	20241218	192300	480313260	15440	15440	15440	15440	0
90	20241218	192200	480313260	15440	15440	15440	15440	0
91	20241218	192100	480313260	15440	15440	15440	15440	0
92	20241218	192000	480313260	15440	15440	15440	15440	205
93	20241218	191900	480313260	15440	15440	15440	15440	0
94	20241218	191800	480313260	15440	15440	15440	15440	0
95	20241218	191700	480313260	15440	15440	15440	15440	0
96	20241218	191600	480313260	15440	15440	15440	15440	0
97	20241218	191500	480313260	15440	15440	15440	15440	0
98	20241218	191400	480313260	15440	15440	15440	15440	0
99	20241218	191300	480313260	15440	15440	15440	15440	0
100	20241218	191200	480313260	15440	15440	15440	15440	0
101	20241218	191100	480313260	15440	15440	15440	15440	0
102	20241218	191000	480313260	15440	15440	15440	15440	0
103	20241218	190900	480313260	15440	15440	15440	15440	0
104	20241218	190800	480313260	15440	15440	15440	15440	0
105	20241218	190700	480313260	15440	15440	15440	15440	0
106	20241218	190600	480313260	15440	15440	15440	15440	0
107	20241218	190500	480313260	15440	15440	15440	15440	0
108	20241218	190400	480313260	15440	15440	15440	15440	0
109	20241218	190300	480313260	15440	15440	15440	15440	0
110	20241218	190200	480313260	15440	15440	15440	15440	0
111	20241218	190100	480313260	15440	15440	15440	15440	0
112	20241218	190000	480313260	15440	15440	15440	15440	0
113	20241218	185900	480313260	15440	15440	15440	15440	0
114	20241218	185800	480313260	15440	15440	15440	15440	0
115	20241218	185700	480313260	15440	15440	15440	15440	0
116	20241218	185600	480313260	15440	15440	15440	15440	0
117	20241218	185500	480313260	15440	15440	15440	15440	0
118	20241218	185400	480313260	15440	15440	15440	15440	0
119	20241218	185300	480313260	15440	15440	15440	15440	0
120	20241218	185200	480313260	15440	15440	15440	15440	0
121	20241218	185100	480313260	15440	15440	15440	15440	0
122	20241218	185000	480313260	15440	15440	15440	15440	205
123	20241218	184900	480313260	15440	15440	15440	15440	0
124	20241218	184800	480313260	15440	15440	15440	15440	0
125	20241218	184700	480313260	15440	15440	15440	15440	0
126	20241218	184600	480313260	15440	15440	15440	15440	0
127	20241218	184500	480313260	15440	15440	15440	15440	0
128	20241218	184400	480313260	15440	15440	15440	15440	0
129	20241218	184300	480313260	15440	15440	15440	15440	0
130	20241218	184200	480313260	15440	15440	15440	15440	0
131	20241218	184100	480313260	15440	15440	15440	15440	0
132	20241218	184000	480313260	15440	15440	15440	15440	0
133	20241218	183900	480313260	15440	15440	15440	15440	0
134	20241218	183800	480313260	15440	15440	15440	15440	0
135	20241218	183700	480313260	15440	15440	15440	15440	0
136	20241218	183600	480313260	15440	15440	15440	15440	0
137	20241218	183500	480313260	15440	15440	15440	15440	0
138	20241218	183400	480313260	15440	15440	15440	15440	0
139	20241218	183300	480313260	15440	15440	15440	15440	0
140	20241218	183200	480313260	15440	15440	15440	15440	0
141	20241218	183100	480313260	15440	15440	15440	15440	0
142	20241218	183000	480313260	15440	15440	15440	15440	0
143	20241218	182900	480313260	15440	15440	15440	15440	0
144	20241218	182800	480313260	15440	15440	15440	15440	0
145	20241218	182700	480313260	15440	15440	15440	15440	0
146	20241218	182600	480313260	15440	15440	15440	15440	0
147	20241218	182500	480313260	15440	15440	15440	15440	0
148	20241218	182400	480313260	15440	15440	15440	15440	0
149	20241218	182300	480313260	15440	15440	15440	15440	0
150	20241218	182200	480313260	15440	15440	15440	15440	0
151	20241218	182100	480313260	15440	15440	15440	15440	0
152	20241218	182000	480313260	15440	15440	15440	15440	205
153	20241218	181900	480313260	15440	15440	15440	15440	0
154	20241218	181800	480313260	15440	15440	15440	15440	0
155	20241218	181700	480313260	15440	15440	15440	15440	0
156	20241218	181600	480313260	15440	15440	15440	15440	0
157	20241218	181500	480313260	15440	15440	15440	15440	0
158	20241218	181400	480313260	15440	15440	15440	15440	0
159	20241218	181300	480313260	15440	15440	15440	15440	0
160	20241218	181200	480313260	15440	15440	15440	15440	0
161	20241218	181100	480313260	15440	15440	15440	15440	0
162	20241218	181000	480313260	15440	15440	15440	15440	0
163	20241218	180900	480313260	15440	15440	15440	15440	0
164	20241218	180800	480313260	15440	15440	15440	15440	0
165	20241218	180700	480313260	15440	15440	15440	15440	0
166	20241218	180600	480313260	15440	15440	15440	15440	0
167	20241218	180500	480313260	15440	15440	15440	15440	0
168	20241218	180400	480313260	15440	15440	15440	15440	0
169	20241218	180300	480313260	15440	15440	15440	15440	0
170	20241218	180200	480313260	15440	15440	15440	15440	0
171	20241218	180100	480313260	15440	15440	15440	15440	0
172	20241218	180000	480313260	15440	15440	15440	15440	0
173	20241218	175900	480313260	15440	15440	15440	15440	0
174	20241218	175800	480313260	15440	15440	15440	15440	0
175	20241218	175700	480313260	15440	15440	15440	15440	0
176	20241218	175600	480313260	15440	15440	15440	15440	0
177	20241218	175500	480313260	15440	15440	15440	15440	0
178	20241218	175400	480313260	15440	15440	15440	15440	0
179	20241218	175300	480313260	15440	15440	15440	15440	0
180	20241218	175200	480313260	15440	15440	15440	15440	0
181	20241218	175100	480313260	15440	15440	15440	15440	0
182	20241218	175000	480313260	15440	15440	15440	15440	205
183	20241218	174900	480313260	15440	15440	15440	15440	0
184	20241218	174800	480313260	15440	15440	15440	15440	0
185	20241218	174700	480313260	15440	15440	15440	15440	0
186	20241218	174600	480313260	15440	15440	15440	15440	0
187	20241218	174500	480313260	15440	15440	15440	15440	0
188	20241218	174400	480313260	15440	15440	15440	15440	0
189	20241218	174300	480313260	15440	15440	15440	15440	0
190	20241218	174200	480313260	15440	15440	15440	15440	0
191	20241218	174100	480313260	15440	15440	15440	15440	0
192	20241218	174000	480313260	15440	15440	15440	15440	0
193	20241218	173900	480313260	15440	15440	15440	15440	0
194	20241218	173800	480313260	15440	15440	15440	15440	0
195	20241218	173700	480313260	15440	15440	15440	15440	0
196	20241218	173600	480313260	15440	15440	15440	15440	0
197	20241218	173500	480313260	15440	15440	15440	15440	0
198	20241218	173400	480313260	15440	15440	15440	15440	0
199	20241218	173300	480313260	15440	15440	15440	15440	0
200	20241218	173200	480313260	15440	15440	15440	15440	0
201	20241218	173100	480313260	15440	15440	15440	15440	0
202	20241218	173000	480313260	15440	15440	15440	15440	0
203	20241218	172900	480313260	15440	15440	15440	15440	0
204	20241218	172800	480313260	15440	15440	15440	15440	0
205	20241218	172700	480313260	15440	15440	15440	15440	0
206	20241218	172600	480313260	15440	15440	15440	15440	0
207	20241218	172500	480313260	15440	15440	15440	15440	0
208	20241218	172400	480313260	15440	15440	15440	15440	0
209	20241218	172300	480313260	15440	15440	15440	15440	0
210	20241218	172200	480313260	15440	15440	15440	15440	0
211	20241218	172100	480313260	15440	15440	15440	15440	0
212	20241218	172000	480313260	15440	15440	15440	15440	205
213	20241218	171900	480313260	15440	15440	15440	15440	0
214	20241218	171800	480313260	15440	15440	15440	15440	0
215	20241218	171700	480313260	15440	15440	15440	15440	0
216	20241218	171600	480313260	15440	15440	15440	15440	0
217	20241218	171500	480313260	15440	15440	15440	15440	0
218	20241218	171400	480313260	15440	15440	15440	15440	0
219	20241218	171300	480313260	15440	15440	15440	15440	0
220	20241218	171200	480313260	15440	15440	15440	15440	0
221	20241218	171100	480313260	15440	15440	15440	15440	0
222	20241218	171000	480313260	15440	15440	15440	15440	0
223	20241218	170900	480313260	15440	15440	15440	15440	0
224	20241218	170800	480313260	15440	15440	15440	15440	0
225	20241218	170700	480313260	15440	15440	15440	15440	0
226	20241218	170600	480313260	15440	15440	15440	15440	0
227	20241218	170500	480313260	15440	15440	15440	15440	0
228	20241218	170400	480313260	15440	15440	15440	15440	0
229	20241218	170300	480313260	15440	15440	15440	15440	0
230	20241218	170200	480313260	15440	15440	15440	15440	0
231	20241218	170100	480313260	15440	15440	15440	15440	0
232	20241218	170000	480313260	15440	15440	15440	15440	0
233	20241218	165900	480313260	15440	15440	15440	15440	0
234	20241218	165800	480313260	15440	15440	15440	15440	0
235	20241218	165700	480313260	15440	15440	15440	15440	0
236	20241218	165600	480313260	15440	15440	15440	15440	0
237	20241218	165500	480313260	15440	15440	15440	15440	0
238	20241218	165400	480313260	15440	15440	15440	15440	0
239	20241218	165300	480313260	15440	15440	15440	15440	0
240	20241218	165200	480313260	15440	15440	15440	15440	0
241	20241218	165100	480313260	15440	15440	15440	15440	0
242	20241218	165000	480313260	15440	15440	15440	15440	205
243	20241218	164900	480313260	15440	15440	15440	15440	0
244	20241218	164800	480313260	15440	15440	15440	15440	0
245	20241218	164700	480313260	15440	15440	15440	15440	0
246	20241218	164600	480313260	15440	15440	15440	15440	0
247	20241218	164500	480313260	15440	15440	15440	15440	0
248	20241218	164400	480313260	15440	15440	15440	15440	0
249	20241218	164300	480313260	15440	15440	15440	15440	0
250	20241218	164200	480313260	15440	15440	15440	15440	0
251	20241218	164100	480313260	15440	15440	15440	15440	0
252	20241218	164000	480313260	15440	15440	15440	15440	0
253	20241218	163900	480313260	15440	15440	15440	15440	0
254	20241218	163800	480313260	15440	15440	15440	15440	0
255	20241218	163700	480313260	15440	15440	15440	15440	0
256	20241218	163600	480313260	15440	15440	15440	15440	0
257	20241218	163500	480313260	15440	15440	15440	15440	0
258	20241218	163400	480313260	15440	15440	15440	15440	0
259	20241218	163300	480313260	15440	15440	15440	15440	0
260	20241218	163200	480313260	15440	15440	15440	15440	0
261	20241218	163100	480313260	15440	15440	15440	15440	0
262	20241218	163000	480313260	15440	15440	15440	15440	0
263	20241218	162900	480313260	15440	15440	15440	15440	0
264	20241218	162800	480313260	15440	15440	15440	15440	0
265	20241218	162700	480313260	15440	15440	15440	15440	0
266	20241218	162600	480313260	15440	15440	15440	15440	0
267	20241218	162500	480313260	15440	15440	15440	15440	0
268	20241218	162400	480313260	15440	15440	15440	15440	0
269	20241218	162300	480313260	15440	15440	15440	15440	0
270	20241218	162200	480313260	15440	15440	15440	15440	0
271	20241218	162100	480313260	15440	15440	15440	15440	0
272	20241218	162000	480313260	15440	15440	15440	15440	205
273	20241218	161900	480313260	15440	15440	15440	15440	0
274	20241218	161800	480313260	15440	15440	15440	15440	0
275	20241218	161700	480313260	15440	15440	15440	15440	0
276	20241218	161600	480313260	15440	15440	15440	15440	0
277	20241218	161500	480313260	15440	15440	15440	15440	0
278	20241218	161400	480313260	15440	15440	15440	15440	0
279	20241218	161300	480313260	15440	15440	15440	15440	0
280	20241218	161200	480313260	15440	15440	15440	15440	0
281	20241218	161100	480313260	15440	15440	15440	15440	0
282	20241218	161000	480313260	15440	15440	15440	15440	0
283	20241218	160900	480313260	15440	15440	15440	15440	0
284	20241218	160800	480313260	15440	15440	15440	15440	0
285	20241218	160700	480313260	15440	15440	15440	15440	0
286	20241218	160600	480313260	15440	15440	15440	15440	0
287	20241218	160500	480313260	15440	15440	15440	15440	0
288	20241218	160400	480313260	15440	15440	15440	15440	0
289	20241218	160300	480313260	15440	15440	15440	15440	0
290	20241218	160200	480313260	15440	15440	15440	15440	0
291	20241218	160100	480313260	15440	15440	15440	15440	0
292	20241218	160000	480313260	15440	15440	15440	15440	0
293	20241218	155900	480313260	15440	15440	15440	15440	0
294	20241218	155800	480313260	15440	15440	15440	15440	0
295	20241218	155700	480313260	15440	15440	15440	15440	0
296	20241218	155600	480313260	15440	15440	15440	15440	0
297	20241218	155500	480313260	15440	15440	15440	15440	0
298	20241218	155400	480313260	15440	15440	15440	15440	0
299	20241218	155300	480313260	15440	15440	15440	15440	0
300	20241218	155200	480313260	15440	15440	15440	15440	0
301	20241218	155100	480313260	15440	15440	15440	15440	0
302	20241218	155000	480313260	15440	15440	15440	15440	205
303	20241218	154900	480313260	15440	15440	15440	15440	0
304	20241218	154800	480313260	15440	15440	15440	15440	0
305	20241218	154700	480313260	15440	15440	15440	15440	0
306	20241218	154600	480313260	15440	15440	15440	15440	0
307	20241218	154500	480313260	15440	15440	15440	15440	0
308	20241218	154400	480313260	15440	15440	15440	15440	0
309	20241218	154300	480313260	15440	15440	15440	15440	0
310	20241218	154200	480313260	15440	15440	15440	15440	0
311	20241218	154100	480313260	15440	15440	15440	15440	0
312	20241218	154000	480313260	15440	15440	15440	15440	0
313	20241218	153900	480313260	15440	15440	15440	15440	0
314	20241218	153800	480313260	15440	15440	15440	15440	0
315	20241218	153700	480313260	15440	15440	15440	15440	0
316	20241218	153600	480313260	15440	15440	15440	15440	0
317	20241218	153500	480313260	15440	15440	15440	15440	0
318	20241218	153400	480313260	15440	15440	15440	15440	0
319	20241218	153300	480313260	15440	15440	15440	15440	0
320	20241218	153200	480313260	15440	15440	15440	15440	0
321	20241218	153100	480313260	15440	15440	15440	15440	0
322	20241218	153000	480313260	15440	15440	15440	15440	205
323	20241218	152900	477148060	15440	15440	15440	15440	0
324	20241218	152800	477148060	15440	15440	15440	15440	0
325	20241218	152700	477148060	15440	15440	15440	15440	0
326	20241218	152600	477148060	15440	15440	15440	15440	0
327	20241218	152500	477148060	15440	15440	15440	15440	0
328	20241218	152400	477148060	15440	15440	15440	15440	0
329	20241218	152300	477148060	15440	15440	15440	15440	0
330	20241218	152200	477148060	15440	15440	15440	15440	0
331	20241218	152100	477148060	15440	15440	15440	15440	0
332	20241218	152000	477148060	15440	15440	15440	15440	0
333	20241218	151900	477148060	15440	15320	15440	15320	26
334	20241218	151800	476746910	15390	15390	15390	15320	155
335	20241218	151700	474364030	15390	15400	15440	15390	99
336	20241218	151600	472837630	15390	15380	15390	15380	3
337	20241218	151500	472791470	15380	15380	15440	15370	323
338	20241218	151400	467818390	15380	15430	15430	15380	180
339	20241218	151300	465043090	15400	15320	15430	15320	654
340	20241218	151200	454961800	15400	15400	15400	15360	134
341	20241218	151100	452900520	15400	15370	15400	15370	206
342	20241218	151000	449729930	15360	15360	15360	15360	133
343	20241218	150900	447687050	15300	15350	15400	15270	219
344	20241218	150800	444326750	15330	15390	15390	15330	154
345	20241218	150700	441959330	15390	15390	15390	15350	130
346	20241218	150600	439960950	15380	15370	15380	15330	136
347	20241218	150500	437871430	15370	15340	15370	15340	155
348	20241218	150400	435492030	15330	15380	15380	15320	122
349	20241218	150300	433618940	15380	15350	15380	15270	501
350	20241218	150200	425926310	15350	15260	15350	15260	142
351	20241218	150100	423751530	15260	15310	15360	15240	231
352	20241218	150000	420215740	15320	15320	15320	15300	191
353	20241218	145900	417291000	15310	15310	15310	15310	120
354	20241218	145800	415453800	15310	15310	15310	15310	100
355	20241218	145700	413922800	15310	15350	15350	15310	376
356	20241218	145600	408159260	15350	15340	15350	15340	93
357	20241218	145500	406732310	15330	15340	15340	15330	144
358	20241218	145400	404524440	15330	15330	15340	15330	104
359	20241218	145300	402929100	15330	15360	15360	15330	309
360	20241218	145200	398188560	15360	15350	15360	15350	103
361	20241218	145100	396606820	15340	15340	15340	15340	145
362	20241218	145000	394382520	15350	15310	15350	15310	122
363	20241218	144900	392512390	15330	15320	15330	15320	144
364	20241218	144800	390304880	15330	15320	15330	15320	106
365	20241218	144700	388680250	15320	15340	15350	15320	242
366	20241218	144600	384970710	15350	15340	15350	15340	172
367	20241218	144500	382331620	15330	15320	15330	15320	3
368	20241218	144400	382285650	15320	15320	15320	15320	135
369	20241218	144300	380217450	15350	15370	15380	15300	231
370	20241218	144200	376671230	15360	15360	15360	15360	177
371	20241218	144100	373952510	15360	15340	15360	15300	238
372	20241218	144000	370304760	15350	15360	15360	15350	244
373	20241218	143900	366558230	15360	15350	15370	15350	411
374	20241218	143800	360247400	15350	15330	15350	15330	321
375	20241218	143700	355320500	15320	15280	15330	15270	923
376	20241218	143600	341198380	15270	15250	15270	15250	695
377	20241218	143500	330592130	15250	15250	15250	15240	73
378	20241218	143400	329478890	15240	15200	15240	15200	1293
379	20241218	143300	309808320	15190	15190	15190	15190	109
380	20241218	143200	308152610	15190	15140	15190	15140	1867
381	20241218	143100	279837680	15150	15090	15150	15090	526
382	20241218	143000	271877990	15090	15080	15090	15080	164
383	20241218	142900	269403330	15080	15080	15080	15080	9
384	20241218	142800	269267610	15090	15090	15090	15090	0
385	20241218	142700	269267610	15090	15090	15090	15090	0
386	20241218	142600	269267610	15090	15090	15090	15090	0
387	20241218	142500	269267610	15090	15090	15090	15090	0
388	20241218	142400	269267610	15090	15080	15090	15080	46
389	20241218	142300	268573500	15080	15080	15080	15080	8
390	20241218	142200	268452860	15080	15080	15080	15080	3
391	20241218	142100	268407620	15080	15080	15080	15080	0
392	20241218	142000	268407620	15080	15080	15080	15080	5
393	20241218	141900	268332220	15080	15080	15080	15080	1
394	20241218	141800	268317140	15110	15110	15110	15110	0
395	20241218	141700	268317140	15110	15100	15110	15100	7
396	20241218	141600	268211380	15080	15070	15080	15070	157
397	20241218	141500	265843830	15070	15070	15080	15070	16
398	20241218	141400	265602670	15070	15070	15070	15070	10
399	20241218	141300	265451970	15070	15070	15070	15060	6
400	20241218	141200	265361570	15070	15070	15070	15070	1
401	20241218	141100	265346500	15070	15070	15070	15070	0
402	20241218	141000	265346500	15070	15070	15070	15070	0
403	20241218	140900	265346500	15070	15070	15070	15070	1
404	20241218	140800	265331430	15070	15070	15070	15070	50
405	20241218	140700	264577930	15060	15060	15060	15060	0
406	20241218	140600	264577930	15060	15090	15090	15060	137
407	20241218	140500	262510690	15130	15130	15130	15130	0
408	20241218	140400	262510690	15130	15130	15130	15130	0
409	20241218	140300	262510690	15130	15090	15130	15090	301
410	20241218	140200	257962830	15140	15140	15140	15140	0
411	20241218	140100	257962830	15140	15140	15140	15140	0
412	20241218	140000	257962830	15140	15140	15140	15140	0
413	20241218	135900	257962830	15140	15110	15140	15020	430
414	20241218	135800	251466530	15110	15070	15130	15070	789
415	20241218	135700	239551240	15070	15070	15070	15070	0
416	20241218	135600	239551240	15070	15070	15070	15070	72
417	20241218	135500	238466200	15050	15050	15050	15050	0
418	20241218	135400	238466200	15050	15050	15050	15050	2
419	20241218	135300	238436100	15050	15050	15050	15050	101
420	20241218	135200	236916050	15050	15050	15050	15050	0
421	20241218	135100	236916050	15050	15050	15050	15050	59
422	20241218	135000	236028100	15050	15050	15050	15050	33
423	20241218	134900	235531450	15050	15050	15050	15050	8
424	20241218	134800	235411050	15050	15050	15050	15050	0
425	20241218	134700	235411050	15050	15050	15050	15050	81
426	20241218	134600	234192000	15050	15050	15050	15050	0
427	20241218	134500	234192000	15050	15050	15050	15050	0
428	20241218	134400	234192000	15050	15050	15050	15050	33
429	20241218	134300	233695350	15050	15050	15050	15050	0
430	20241218	134200	233695350	15050	15050	15050	15050	0
431	20241218	134100	233695350	15050	15010	15050	15010	38
432	20241218	134000	233123610	14940	15010	15010	14940	119
433	20241218	133900	231340150	15010	15010	15010	15010	1
434	20241218	133800	231325140	15050	15040	15050	15040	93
435	20241218	133700	229925630	15040	15040	15040	15040	0
436	20241218	133600	229925630	15040	15040	15040	15040	0
437	20241218	133500	229925630	15040	15040	15040	15040	35
438	20241218	133400	229399230	15040	15040	15040	15040	44
439	20241218	133300	228737470	15040	15040	15040	15040	0
440	20241218	133200	228737470	15040	15010	15040	15010	40
441	20241218	133100	228136080	15010	15050	15050	15010	75
442	20241218	133000	227008770	15050	15050	15050	15050	0
443	20241218	132900	227008770	15050	15050	15050	15050	34
444	20241218	132800	226497070	15000	15000	15000	15000	1
445	20241218	132700	226482070	15000	15000	15000	15000	0
446	20241218	132600	226482070	15000	15000	15000	15000	77
447	20241218	132500	225327070	14970	14970	14970	14970	0
448	20241218	132400	225327070	14970	14970	14970	14970	0
449	20241218	132300	225327070	14970	14970	14970	14970	45
450	20241218	132200	224653420	14950	14950	14950	14950	0
451	20241218	132100	224653420	14950	14950	14950	14950	0
452	20241218	132000	224653420	14950	14930	14950	14930	46
453	20241218	131900	223965780	14930	14950	14950	14930	58
454	20241218	131800	223098700	14950	14950	14950	14950	44
455	20241218	131700	222440900	14960	14960	14960	14960	85
456	20241218	131600	221169300	14960	14960	14960	14960	0
457	20241218	131500	221169300	14960	14960	14960	14960	1
458	20241218	131400	221154340	14960	14960	15000	14960	33
459	20241218	131300	220659420	14960	14960	14960	14960	0
460	20241218	131200	220659420	14960	14960	14960	14960	0
461	20241218	131100	220659420	14960	14960	14990	14960	42
462	20241218	131000	220029900	14950	14950	14950	14950	0
463	20241218	130900	220029900	14950	14950	14950	14950	0
464	20241218	130800	220029900	14950	14920	14950	14920	27
465	20241218	130700	219626310	14930	14930	14930	14930	100
466	20241218	130600	218133310	14930	14930	14930	14930	0
467	20241218	130500	218133310	14930	14920	14930	14920	26
468	20241218	130400	217745350	14940	14940	14940	14940	0
469	20241218	130300	217745350	14940	14940	14940	14940	0
470	20241218	130200	217745350	14940	14940	14940	14940	33
471	20241218	130100	217252330	14930	14930	14930	14930	0
472	20241218	130000	217252330	14930	14930	14930	14930	1
473	20241218	125900	217237400	14950	14940	14950	14940	133
474	20241218	125800	215249370	14940	14940	14940	14940	0
475	20241218	125700	215249370	14940	14940	14940	14940	1
476	20241218	125600	215234430	14940	14940	14940	14940	33
477	20241218	125500	214741410	14930	14930	14930	14930	0
478	20241218	125400	214741410	14930	14930	14930	14930	0
479	20241218	125300	214741410	14930	14920	14930	14920	8
480	20241218	125200	214622020	14930	14910	14960	14910	12
481	20241218	125100	214442740	14910	14870	14960	14870	150
482	20241218	125000	212204650	14870	14940	14990	14870	1518
483	20241218	124900	189605810	14940	14940	14940	14940	0
484	20241218	124800	189605810	14940	14940	14940	14940	1
485	20241218	124700	189590870	14940	14940	15000	14940	37
486	20241218	124600	189036050	14940	14940	14940	14940	5
487	20241218	124500	188961350	14940	14940	14940	14940	6
488	20241218	124400	188871710	14940	14940	14980	14940	38
489	20241218	124300	188302710	14940	14940	14940	14930	11
490	20241218	124200	188138420	14940	14940	14940	14940	68
491	20241218	124100	187122500	14940	14940	14940	14940	34
492	20241218	124000	186614540	14940	14940	14940	14940	161
493	20241218	123900	184209200	14950	14950	14950	14950	0
494	20241218	123800	184209200	14950	14970	14980	14950	44
495	20241218	123700	183550360	14970	14970	14970	14970	0
496	20241218	123600	183550360	14970	14970	14970	14970	6
497	20241218	123500	183460540	14970	14970	14980	14970	48
498	20241218	123400	182741640	14970	14970	14970	14970	12
499	20241218	123300	182562000	14970	14970	14970	14970	14
500	20241218	123200	182352420	14970	14970	15000	14970	499
501	20241218	123100	174867750	14970	14970	14970	14970	33
502	20241218	123000	174373740	14970	14970	14970	14970	0
503	20241218	122900	174373740	14970	14970	14970	14970	0
504	20241218	122800	174373740	14970	14960	14970	14960	174
505	20241218	122700	171770360	15000	15000	15000	15000	0
506	20241218	122600	171770360	15000	15000	15000	15000	0
507	20241218	122500	171770360	15000	15000	15000	15000	32
508	20241218	122400	171290360	15000	15000	15000	15000	3
509	20241218	122300	171245360	15000	15000	15000	15000	0
510	20241218	122200	171245360	15000	15000	15000	15000	35
511	20241218	122100	170720360	14990	14990	14990	14990	13
512	20241218	122000	170525490	14990	14990	14990	14990	0
513	20241218	121900	170525490	14990	14980	14990	14980	20
514	20241218	121800	170225710	14970	14970	14970	14970	0
515	20241218	121700	170225710	14970	14970	14970	14970	0
516	20241218	121600	170225710	14970	14960	14970	14960	60
517	20241218	121500	169327810	14960	14960	14960	14960	0
518	20241218	121400	169327810	14960	14960	14960	14960	0
519	20241218	121300	169327810	14960	14960	14960	14960	34
520	20241218	121200	168819170	14960	14960	14960	14960	0
521	20241218	121100	168819170	14960	14960	14960	14960	0
522	20241218	121000	168819170	14960	14960	14960	14960	33
523	20241218	120900	168325490	14950	14950	14950	14950	0
524	20241218	120800	168325490	14950	14950	14950	14950	2
525	20241218	120700	168295590	14950	14950	14950	14950	44
526	20241218	120600	167637790	14950	14950	14950	14950	9
527	20241218	120500	167503240	14930	14930	14930	14930	2
528	20241218	120400	167473380	14930	14930	14950	14930	37
529	20241218	120300	166920350	14930	14930	14930	14930	4
530	20241218	120200	166860630	14910	14910	14910	14910	0
531	20241218	120100	166860630	14910	14910	14910	14900	9
532	20241218	120000	166726450	14920	14920	14920	14920	0
533	20241218	115900	166726450	14920	14920	14920	14920	0
534	20241218	115800	166726450	14920	14890	14920	14890	111
535	20241218	115700	165072680	14890	14890	14890	14890	37
536	20241218	115600	164521750	14910	14910	14910	14910	5
537	20241218	115500	164447200	14900	14900	14920	14900	36
538	20241218	115400	163910140	14920	14920	14920	14920	0
539	20241218	115300	163910140	14920	14920	14920	14920	0
540	20241218	115200	163910140	14920	14920	14920	14920	34
541	20241218	115100	163402860	14900	14900	14900	14900	0
542	20241218	115000	163402860	14900	14900	14900	14900	1
543	20241218	114900	163387960	14910	14900	14910	14900	68
544	20241218	114800	162374090	14890	14890	14890	14890	0
545	20241218	114700	162374090	14890	14890	14890	14890	0
546	20241218	114600	162374090	14890	14880	14890	14880	12
547	20241218	114500	162195420	14870	14870	14870	14870	0
548	20241218	114400	162195420	14870	14870	14870	14870	45
549	20241218	114300	161526270	14870	14860	14870	14860	11
550	20241218	114200	161362710	14860	14860	14880	14860	6
551	20241218	114100	161273480	14880	14880	14880	14880	0
552	20241218	114000	161273480	14880	14870	14940	14850	153
553	20241218	113900	158997870	14870	14870	14870	14870	0
554	20241218	113800	158997870	14870	14860	14910	14860	30
555	20241218	113700	158551560	14860	14860	14870	14860	35
556	20241218	113600	158031130	14910	14910	14910	14910	0
557	20241218	113500	158031130	14910	14910	14910	14910	0
558	20241218	113400	158031130	14910	14870	14910	14870	38
559	20241218	113300	157465150	14860	14860	14860	14860	0
560	20241218	113200	157465150	14860	14860	14860	14860	4
561	20241218	113100	157405710	14850	14850	14870	14850	138
562	20241218	113000	155355620	14850	14900	14900	14850	1418
563	20241218	112900	134238980	14910	14940	14940	14910	2519
564	20241218	112800	96640360	14950	14950	14950	14950	33
565	20241218	112700	96147010	14960	14960	14960	14960	134
566	20241218	112600	94142370	14950	14950	14950	14950	0
567	20241218	112500	94142370	14950	14960	14960	14950	146
568	20241218	112400	91958610	14990	14990	14990	14990	50
569	20241218	112300	91209110	15000	15000	15000	15000	0
570	20241218	112200	91209110	15000	14990	15000	14990	33
571	20241218	112100	90714210	14990	14990	14990	14990	0
572	20241218	112000	90714210	14990	14990	14990	14990	2
573	20241218	111900	90684230	14990	14990	14990	14990	35
574	20241218	111800	90159580	14950	14950	14950	14950	21
575	20241218	111700	89845630	14960	14960	14960	14960	0
576	20241218	111600	89845630	14960	14960	14960	14960	32
577	20241218	111500	89366910	14960	14960	14960	14960	34
578	20241218	111400	88858270	14980	14990	14990	14980	16
579	20241218	111300	88618440	14990	14990	14990	14990	33
580	20241218	111200	88123770	14980	14980	14980	14980	0
581	20241218	111100	88123770	14980	14980	14980	14980	0
582	20241218	111000	88123770	14980	14970	14980	14970	19
583	20241218	110900	87839160	14970	14970	14970	14970	0
584	20241218	110800	87839160	14970	14970	14970	14970	0
585	20241218	110700	87839160	14970	14970	15010	14970	36
586	20241218	110600	87298880	14960	14960	14960	14960	0
587	20241218	110500	87298880	14960	14960	15020	14950	251
588	20241218	110400	83544220	14960	15060	15070	14960	128
589	20241218	110300	81617810	15060	15060	15060	15060	0
590	20241218	110200	81617810	15060	15060	15060	15060	0
591	20241218	110100	81617810	15060	15060	15060	15060	0
592	20241218	110000	81617810	15060	15060	15060	15060	34
593	20241218	105900	81105770	15050	15050	15050	15050	91
594	20241218	105800	79736220	15000	15000	15000	15000	2
595	20241218	105700	79706220	14990	14980	14990	14980	3
596	20241218	105600	79661270	14980	14980	14980	14980	0
597	20241218	105500	79661270	14980	14970	14980	14970	2
598	20241218	105400	79631320	14970	14970	15010	14970	9
599	20241218	105300	79496350	14960	14960	14960	14960	0
600	20241218	105200	79496350	14960	14960	14960	14960	0
601	20241218	105100	79496350	14960	14970	14970	14950	399
602	20241218	105000	73527950	15010	15010	15010	15010	0
603	20241218	104900	73527950	15010	15010	15010	15010	0
604	20241218	104800	73527950	15010	14970	15010	14970	287
605	20241218	104700	69228650	14980	14980	14980	14980	0
606	20241218	104600	69228650	14980	14980	14980	14980	0
607	20241218	104500	69228650	14980	15030	15030	14980	95
608	20241218	104400	67801120	15020	15020	15020	15020	0
609	20241218	104300	67801120	15020	15020	15020	15020	0
610	20241218	104200	67801120	15020	15020	15020	15020	1
611	20241218	104100	67786100	15010	15010	15010	15010	2
612	20241218	104000	67756080	15010	15010	15010	15010	0
613	20241218	103900	67756080	15010	14960	15010	14960	12
614	20241218	103800	67576050	14960	14960	14960	14960	4
615	20241218	103700	67516210	15030	15000	15080	14980	225
616	20241218	103600	64138920	15040	14970	15040	14970	79
617	20241218	103500	62955150	14970	14970	14970	14970	0
618	20241218	103400	62955150	14970	14970	14970	14970	0
619	20241218	103300	62955150	14970	14970	14970	14950	184
620	20241218	103200	60203600	14990	14990	14990	14990	0
621	20241218	103100	60203600	14990	14990	14990	14990	68
622	20241218	103000	59184280	14990	14990	14990	14990	33
623	20241218	102900	58689610	14990	14990	14990	14990	0
624	20241218	102800	58689610	14990	14990	14990	14990	0
625	20241218	102700	58689610	14990	14990	14990	14990	0
626	20241218	102600	58689610	14990	14990	14990	14990	0
627	20241218	102500	58689610	14990	14990	14990	14990	0
628	20241218	102400	58689610	14990	14990	14990	14990	64
629	20241218	102300	57730250	15010	15010	15010	15010	0
630	20241218	102200	57730250	15010	15010	15010	15010	0
631	20241218	102100	57730250	15010	15010	15010	15010	0
632	20241218	102000	57730250	15010	15010	15010	15010	0
633	20241218	101900	57730250	15010	15010	15010	15010	0
634	20241218	101800	57730250	15010	15010	15010	15010	0
635	20241218	101700	57730250	15010	15010	15010	15010	0
636	20241218	101600	57730250	15010	15010	15010	15010	1
637	20241218	101500	57715240	15010	15010	15010	15010	50
638	20241218	101400	56964740	15010	15010	15010	15010	0
639	20241218	101300	56964740	15010	15010	15010	15010	0
640	20241218	101200	56964740	15010	15010	15010	15010	8
641	20241218	101100	56844660	15010	15010	15010	15010	0
642	20241218	101000	56844660	15010	15010	15010	15010	0
643	20241218	100900	56844660	15010	15010	15010	15010	1
644	20241218	100800	56829650	15000	15000	15000	15000	0
645	20241218	100700	56829650	15000	15000	15000	15000	0
646	20241218	100600	56829650	15000	15000	15000	15000	3
647	20241218	100500	56784650	15000	15010	15010	15000	5
648	20241218	100400	56709630	15040	15040	15040	14960	134
649	20241218	100300	54699240	15040	15050	15090	15010	263
650	20241218	100200	50745380	15050	15000	15050	15000	103
651	20241218	100100	49196730	15000	15000	15000	15000	0
652	20241218	100000	49196730	15000	14980	15000	14980	100
653	20241218	095900	47697610	14940	14940	14940	14940	0
654	20241218	095800	47697610	14940	14940	14940	14940	15
655	20241218	095700	47473510	14980	14980	14980	14980	0
656	20241218	095600	47473510	14980	14980	14980	14980	0
657	20241218	095500	47473510	14980	14980	14980	14980	6
658	20241218	095400	47383630	14980	14980	14980	14980	0
659	20241218	095300	47383630	14980	14980	14980	14980	0
660	20241218	095200	47383630	14980	14980	14980	14980	0
661	20241218	095100	47383630	14980	14980	14980	14980	0
662	20241218	095000	47383630	14980	14980	14980	14980	0
663	20241218	094900	47383630	14980	14980	14980	14980	10
664	20241218	094800	47233830	14930	14930	14930	14930	0
665	20241218	094700	47233830	14930	14930	14930	14930	1
666	20241218	094600	47218900	14980	14980	14980	14980	0
667	20241218	094500	47218900	14980	14980	14980	14980	0
668	20241218	094400	47218900	14980	14980	14980	14980	11
669	20241218	094300	47054120	14980	14980	14980	14980	1
670	20241218	094200	47039140	14980	14970	14980	14970	12
671	20241218	094100	46859400	14970	14940	14970	14940	3
672	20241218	094000	46814550	14940	14940	14940	14940	1
673	20241218	093900	46799610	14940	14940	14940	14940	0
674	20241218	093800	46799610	14940	14940	14940	14940	11
675	20241218	093700	46635270	14940	14940	14940	14940	0
676	20241218	093600	46635270	14940	14940	14940	14940	1
677	20241218	093500	46620330	14970	14920	14970	14920	23
678	20241218	093400	46276760	15000	14920	15000	14920	19
679	20241218	093300	45992150	14920	14930	14930	14920	6
680	20241218	093200	45902620	14930	14930	14950	14930	13
681	20241218	093100	45708410	14930	14930	14930	14930	5
682	20241218	093000	45633760	14910	14910	14910	14910	100
683	20241218	092900	44142760	14910	14910	14910	14910	1
684	20241218	092800	44127850	14900	14900	14900	14900	3
685	20241218	092700	44083150	14900	14900	14900	14900	150
686	20241218	092600	41848150	14900	14920	14950	14900	158
687	20241218	092500	39493740	14920	14920	14920	14920	6
688	20241218	092400	39404220	14900	14900	14900	14900	0
689	20241218	092300	39404220	14900	14930	14940	14900	882
690	20241218	092200	26260060	14930	14920	14930	14920	168
691	20241218	092100	23751830	14920	14980	14980	14900	622
692	20241218	092000	14464920	14990	14990	14990	14990	1
693	20241218	091900	14449930	14970	15000	15000	14970	154
694	20241218	091800	12142650	15050	15050	15050	15050	15
695	20241218	091700	11916900	14990	15020	15020	14990	537
696	20241218	091600	3859850	15020	15020	15110	15020	17
697	20241218	091500	3603850	15070	15030	15080	15020	121
698	20241218	091400	1785760	15080	15080	15080	15080	5
699	20241218	091300	1710360	15030	15080	15080	15030	12
700	20241218	091200	1529700	15120	15120	15120	15120	0
701	20241218	091100	1529700	15120	15120	15120	15120	0
702	20241218	091000	1529700	15120	15120	15120	15120	1
703	20241218	090900	1514580	15150	15150	15150	15150	0
704	20241218	090800	1514580	15150	15150	15150	15150	0
705	20241218	090700	1514580	15150	15150	15150	15150	0
706	20241218	090600	1514580	15150	15150	15150	15150	0
707	20241218	090500	1514580	15150	15150	15150	15150	0
708	20241218	090400	1514580	15150	15150	15150	15150	9
709	20241218	090300	1378230	15150	15160	15160	15150	28
710	20241218	090200	953830	15160	15160	15160	15160	24
711	20241218	090100	589990	15090	15090	15090	15090	25
712	20241218	090000	212740	15190	15200	15200	15190	14