KissMeData/054950/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	193400	554436630	19050	19050	19050	19050	217
3	20241212	193300	554436630	19050	19050	19050	19050	0
4	20241212	193200	554436630	19050	19050	19050	19050	0
5	20241212	193100	554436630	19050	19050	19050	19050	0
6	20241212	193000	554436630	19050	19050	19050	19050	0
7	20241212	192900	554436630	19050	19050	19050	19050	0
8	20241212	192800	554436630	19050	19050	19050	19050	0
9	20241212	192700	554436630	19050	19050	19050	19050	0
10	20241212	192600	554436630	19050	19050	19050	19050	0
11	20241212	192500	554436630	19050	19050	19050	19050	0
12	20241212	192400	554436630	19050	19050	19050	19050	0
13	20241212	192300	554436630	19050	19050	19050	19050	0
14	20241212	192200	554436630	19050	19050	19050	19050	0
15	20241212	192100	554436630	19050	19050	19050	19050	0
16	20241212	192000	554436630	19050	19050	19050	19050	0
17	20241212	191900	554436630	19050	19050	19050	19050	0
18	20241212	191800	554436630	19050	19050	19050	19050	0
19	20241212	191700	554436630	19050	19050	19050	19050	0
20	20241212	191600	554436630	19050	19050	19050	19050	0
21	20241212	191500	554436630	19050	19050	19050	19050	0
22	20241212	191400	554436630	19050	19050	19050	19050	0
23	20241212	191300	554436630	19050	19050	19050	19050	0
24	20241212	191200	554436630	19050	19050	19050	19050	0
25	20241212	191100	554436630	19050	19050	19050	19050	0
26	20241212	191000	554436630	19050	19050	19050	19050	0
27	20241212	190900	554436630	19050	19050	19050	19050	0
28	20241212	190800	554436630	19050	19050	19050	19050	0
29	20241212	190700	554436630	19050	19050	19050	19050	0
30	20241212	190600	554436630	19050	19050	19050	19050	0
31	20241212	190500	554436630	19050	19050	19050	19050	0
32	20241212	190400	554436630	19050	19050	19050	19050	217
33	20241212	190300	554436630	19050	19050	19050	19050	0
34	20241212	190200	554436630	19050	19050	19050	19050	0
35	20241212	190100	554436630	19050	19050	19050	19050	0
36	20241212	190000	554436630	19050	19050	19050	19050	0
37	20241212	185900	554436630	19050	19050	19050	19050	0
38	20241212	185800	554436630	19050	19050	19050	19050	0
39	20241212	185700	554436630	19050	19050	19050	19050	0
40	20241212	185600	554436630	19050	19050	19050	19050	0
41	20241212	185500	554436630	19050	19050	19050	19050	0
42	20241212	185400	554436630	19050	19050	19050	19050	0
43	20241212	185300	554436630	19050	19050	19050	19050	0
44	20241212	185200	554436630	19050	19050	19050	19050	0
45	20241212	185100	554436630	19050	19050	19050	19050	0
46	20241212	185000	554436630	19050	19050	19050	19050	0
47	20241212	184900	554436630	19050	19050	19050	19050	0
48	20241212	184800	554436630	19050	19050	19050	19050	0
49	20241212	184700	554436630	19050	19050	19050	19050	0
50	20241212	184600	554436630	19050	19050	19050	19050	0
51	20241212	184500	554436630	19050	19050	19050	19050	0
52	20241212	184400	554436630	19050	19050	19050	19050	0
53	20241212	184300	554436630	19050	19050	19050	19050	0
54	20241212	184200	554436630	19050	19050	19050	19050	0
55	20241212	184100	554436630	19050	19050	19050	19050	0
56	20241212	184000	554436630	19050	19050	19050	19050	0
57	20241212	183900	554436630	19050	19050	19050	19050	0
58	20241212	183800	554436630	19050	19050	19050	19050	0
59	20241212	183700	554436630	19050	19050	19050	19050	0
60	20241212	183600	554436630	19050	19050	19050	19050	0
61	20241212	183500	554436630	19050	19050	19050	19050	0
62	20241212	183400	554436630	19050	19050	19050	19050	217
63	20241212	183300	554436630	19050	19050	19050	19050	0
64	20241212	183200	554436630	19050	19050	19050	19050	0
65	20241212	183100	554436630	19050	19050	19050	19050	0
66	20241212	183000	554436630	19050	19050	19050	19050	0
67	20241212	182900	554436630	19050	19050	19050	19050	0
68	20241212	182800	554436630	19050	19050	19050	19050	0
69	20241212	182700	554436630	19050	19050	19050	19050	0
70	20241212	182600	554436630	19050	19050	19050	19050	0
71	20241212	182500	554436630	19050	19050	19050	19050	0
72	20241212	182400	554436630	19050	19050	19050	19050	0
73	20241212	182300	554436630	19050	19050	19050	19050	0
74	20241212	182200	554436630	19050	19050	19050	19050	0
75	20241212	182100	554436630	19050	19050	19050	19050	0
76	20241212	182000	554436630	19050	19050	19050	19050	0
77	20241212	181900	554436630	19050	19050	19050	19050	0
78	20241212	181800	554436630	19050	19050	19050	19050	0
79	20241212	181700	554436630	19050	19050	19050	19050	0
80	20241212	181600	554436630	19050	19050	19050	19050	0
81	20241212	181500	554436630	19050	19050	19050	19050	0
82	20241212	181400	554436630	19050	19050	19050	19050	0
83	20241212	181300	554436630	19050	19050	19050	19050	0
84	20241212	181200	554436630	19050	19050	19050	19050	0
85	20241212	181100	554436630	19050	19050	19050	19050	0
86	20241212	181000	554436630	19050	19050	19050	19050	0
87	20241212	180900	554436630	19050	19050	19050	19050	0
88	20241212	180800	554436630	19050	19050	19050	19050	0
89	20241212	180700	554436630	19050	19050	19050	19050	0
90	20241212	180600	554436630	19050	19050	19050	19050	0
91	20241212	180500	554436630	19050	19050	19050	19050	0
92	20241212	180400	554436630	19050	19050	19050	19050	217
93	20241212	180300	554436630	19050	19050	19050	19050	0
94	20241212	180200	554436630	19050	19050	19050	19050	0
95	20241212	180100	554436630	19050	19050	19050	19050	0
96	20241212	180000	554436630	19050	19050	19050	19050	0
97	20241212	175900	554436630	19050	19050	19050	19050	0
98	20241212	175800	554436630	19050	19050	19050	19050	0
99	20241212	175700	554436630	19050	19050	19050	19050	0
100	20241212	175600	554436630	19050	19050	19050	19050	0
101	20241212	175500	554436630	19050	19050	19050	19050	0
102	20241212	175400	554436630	19050	19050	19050	19050	0
103	20241212	175300	554436630	19050	19050	19050	19050	0
104	20241212	175200	554436630	19050	19050	19050	19050	0
105	20241212	175100	554436630	19050	19050	19050	19050	0
106	20241212	175000	554436630	19050	19050	19050	19050	0
107	20241212	174900	554436630	19050	19050	19050	19050	0
108	20241212	174800	554436630	19050	19050	19050	19050	0
109	20241212	174700	554436630	19050	19050	19050	19050	0
110	20241212	174600	554436630	19050	19050	19050	19050	0
111	20241212	174500	554436630	19050	19050	19050	19050	0
112	20241212	174400	554436630	19050	19050	19050	19050	0
113	20241212	174300	554436630	19050	19050	19050	19050	0
114	20241212	174200	554436630	19050	19050	19050	19050	0
115	20241212	174100	554436630	19050	19050	19050	19050	0
116	20241212	174000	554436630	19050	19050	19050	19050	0
117	20241212	173900	554436630	19050	19050	19050	19050	0
118	20241212	173800	554436630	19050	19050	19050	19050	0
119	20241212	173700	554436630	19050	19050	19050	19050	0
120	20241212	173600	554436630	19050	19050	19050	19050	0
121	20241212	173500	554436630	19050	19050	19050	19050	0
122	20241212	173400	554436630	19050	19050	19050	19050	217
123	20241212	173300	554436630	19050	19050	19050	19050	0
124	20241212	173200	554436630	19050	19050	19050	19050	0
125	20241212	173100	554436630	19050	19050	19050	19050	0
126	20241212	173000	554436630	19050	19050	19050	19050	0
127	20241212	172900	554436630	19050	19050	19050	19050	0
128	20241212	172800	554436630	19050	19050	19050	19050	0
129	20241212	172700	554436630	19050	19050	19050	19050	0
130	20241212	172600	554436630	19050	19050	19050	19050	0
131	20241212	172500	554436630	19050	19050	19050	19050	0
132	20241212	172400	554436630	19050	19050	19050	19050	0
133	20241212	172300	554436630	19050	19050	19050	19050	0
134	20241212	172200	554436630	19050	19050	19050	19050	0
135	20241212	172100	554436630	19050	19050	19050	19050	0
136	20241212	172000	554436630	19050	19050	19050	19050	0
137	20241212	171900	554436630	19050	19050	19050	19050	0
138	20241212	171800	554436630	19050	19050	19050	19050	0
139	20241212	171700	554436630	19050	19050	19050	19050	0
140	20241212	171600	554436630	19050	19050	19050	19050	0
141	20241212	171500	554436630	19050	19050	19050	19050	0
142	20241212	171400	554436630	19050	19050	19050	19050	0
143	20241212	171300	554436630	19050	19050	19050	19050	0
144	20241212	171200	554436630	19050	19050	19050	19050	0
145	20241212	171100	554436630	19050	19050	19050	19050	0
146	20241212	171000	554436630	19050	19050	19050	19050	0
147	20241212	170900	554436630	19050	19050	19050	19050	0
148	20241212	170800	554436630	19050	19050	19050	19050	0
149	20241212	170700	554436630	19050	19050	19050	19050	0
150	20241212	170600	554436630	19050	19050	19050	19050	0
151	20241212	170500	554436630	19050	19050	19050	19050	0
152	20241212	170400	554436630	19050	19050	19050	19050	217
153	20241212	170300	554436630	19050	19050	19050	19050	0
154	20241212	170200	554436630	19050	19050	19050	19050	0
155	20241212	170100	554436630	19050	19050	19050	19050	0
156	20241212	170000	554436630	19050	19050	19050	19050	0
157	20241212	165900	554436630	19050	19050	19050	19050	0
158	20241212	165800	554436630	19050	19050	19050	19050	0
159	20241212	165700	554436630	19050	19050	19050	19050	0
160	20241212	165600	554436630	19050	19050	19050	19050	0
161	20241212	165500	554436630	19050	19050	19050	19050	0
162	20241212	165400	554436630	19050	19050	19050	19050	0
163	20241212	165300	554436630	19050	19050	19050	19050	0
164	20241212	165200	554436630	19050	19050	19050	19050	0
165	20241212	165100	554436630	19050	19050	19050	19050	0
166	20241212	165000	554436630	19050	19050	19050	19050	0
167	20241212	164900	554436630	19050	19050	19050	19050	0
168	20241212	164800	554436630	19050	19050	19050	19050	0
169	20241212	164700	554436630	19050	19050	19050	19050	0
170	20241212	164600	554436630	19050	19050	19050	19050	0
171	20241212	164500	554436630	19050	19050	19050	19050	0
172	20241212	164400	554436630	19050	19050	19050	19050	0
173	20241212	164300	554436630	19050	19050	19050	19050	0
174	20241212	164200	554436630	19050	19050	19050	19050	0
175	20241212	164100	554436630	19050	19050	19050	19050	0
176	20241212	164000	554436630	19050	19050	19050	19050	0
177	20241212	163900	554436630	19050	19050	19050	19050	0
178	20241212	163800	554436630	19050	19050	19050	19050	0
179	20241212	163700	554436630	19050	19050	19050	19050	0
180	20241212	163600	554436630	19050	19050	19050	19050	0
181	20241212	163500	554436630	19050	19050	19050	19050	0
182	20241212	163400	554436630	19050	19050	19050	19050	217
183	20241212	163300	554436630	19050	19050	19050	19050	0
184	20241212	163200	554436630	19050	19050	19050	19050	0
185	20241212	163100	554436630	19050	19050	19050	19050	0
186	20241212	163000	554436630	19050	19050	19050	19050	0
187	20241212	162900	554436630	19050	19050	19050	19050	0
188	20241212	162800	554436630	19050	19050	19050	19050	0
189	20241212	162700	554436630	19050	19050	19050	19050	0
190	20241212	162600	554436630	19050	19050	19050	19050	0
191	20241212	162500	554436630	19050	19050	19050	19050	0
192	20241212	162400	554436630	19050	19050	19050	19050	0
193	20241212	162300	554436630	19050	19050	19050	19050	0
194	20241212	162200	554436630	19050	19050	19050	19050	0
195	20241212	162100	554436630	19050	19050	19050	19050	0
196	20241212	162000	554436630	19050	19050	19050	19050	0
197	20241212	161900	554436630	19050	19050	19050	19050	0
198	20241212	161800	554436630	19050	19050	19050	19050	0
199	20241212	161700	554436630	19050	19050	19050	19050	0
200	20241212	161600	554436630	19050	19050	19050	19050	0
201	20241212	161500	554436630	19050	19050	19050	19050	0
202	20241212	161400	554436630	19050	19050	19050	19050	0
203	20241212	161300	554436630	19050	19050	19050	19050	0
204	20241212	161200	554436630	19050	19050	19050	19050	0
205	20241212	161100	554436630	19050	19050	19050	19050	0
206	20241212	161000	554436630	19050	19050	19050	19050	0
207	20241212	160900	554436630	19050	19050	19050	19050	0
208	20241212	160800	554436630	19050	19050	19050	19050	0
209	20241212	160700	554436630	19050	19050	19050	19050	0
210	20241212	160600	554436630	19050	19050	19050	19050	0
211	20241212	160500	554436630	19050	19050	19050	19050	0
212	20241212	160400	554436630	19050	19050	19050	19050	217
213	20241212	160300	554436630	19050	19050	19050	19050	0
214	20241212	160200	554436630	19050	19050	19050	19050	0
215	20241212	160100	554436630	19050	19050	19050	19050	0
216	20241212	160000	554436630	19050	19050	19050	19050	0
217	20241212	155900	554436630	19050	19050	19050	19050	0
218	20241212	155800	554436630	19050	19050	19050	19050	0
219	20241212	155700	554436630	19050	19050	19050	19050	0
220	20241212	155600	554436630	19050	19050	19050	19050	0
221	20241212	155500	554436630	19050	19050	19050	19050	0
222	20241212	155400	554436630	19050	19050	19050	19050	0
223	20241212	155300	554436630	19050	19050	19050	19050	0
224	20241212	155200	554436630	19050	19050	19050	19050	0
225	20241212	155100	554436630	19050	19050	19050	19050	0
226	20241212	155000	554436630	19050	19050	19050	19050	0
227	20241212	154900	554436630	19050	19050	19050	19050	0
228	20241212	154800	554436630	19050	19050	19050	19050	0
229	20241212	154700	554436630	19050	19050	19050	19050	0
230	20241212	154600	554436630	19050	19050	19050	19050	0
231	20241212	154500	554436630	19050	19050	19050	19050	0
232	20241212	154400	554436630	19050	19050	19050	19050	0
233	20241212	154300	554436630	19050	19050	19050	19050	0
234	20241212	154200	554436630	19050	19050	19050	19050	0
235	20241212	154100	554436630	19050	19050	19050	19050	0
236	20241212	154000	554436630	19050	19050	19050	19050	0
237	20241212	153900	554436630	19050	19050	19050	19050	0
238	20241212	153800	554436630	19050	19050	19050	19050	0
239	20241212	153700	554436630	19050	19050	19050	19050	0
240	20241212	153600	554436630	19050	19050	19050	19050	0
241	20241212	153500	554436630	19050	19050	19050	19050	0
242	20241212	153400	554436630	19050	19050	19050	19050	217
243	20241212	153300	554436630	19050	19050	19050	19050	0
244	20241212	153200	554436630	19050	19050	19050	19050	0
245	20241212	153100	554436630	19050	19050	19050	19050	0
246	20241212	153000	554436630	19050	19050	19050	19050	217
247	20241212	152900	550302780	19040	19040	19040	19040	0
248	20241212	152800	550302780	19040	19040	19040	19040	0
249	20241212	152700	550302780	19040	19040	19040	19040	0
250	20241212	152600	550302780	19040	19040	19040	19040	0
251	20241212	152500	550302780	19040	19040	19040	19040	0
252	20241212	152400	550302780	19040	19040	19040	19040	0
253	20241212	152300	550302780	19040	19040	19040	19040	0
254	20241212	152200	550302780	19040	19040	19040	19040	0
255	20241212	152100	550302780	19040	19040	19040	19040	0
256	20241212	152000	550302780	19040	19040	19040	19040	0
257	20241212	151900	550302780	19040	19020	19040	18990	244
258	20241212	151800	545664490	19020	19000	19020	19000	81
259	20241212	151700	544125350	19000	19000	19000	19000	0
260	20241212	151600	544125350	19000	19000	19000	19000	10
261	20241212	151500	543935350	19000	19000	19000	19000	2
262	20241212	151400	543897350	19000	19000	19000	19000	42
263	20241212	151300	543099350	18980	18980	18980	18980	53
264	20241212	151200	542093410	18980	18980	18980	18980	0
265	20241212	151100	542093410	18980	18980	18980	18980	1
266	20241212	151000	542074430	19000	19010	19020	18990	228
267	20241212	150900	537739950	19000	18980	19000	18980	931
268	20241212	150800	520058640	18980	18980	18980	18980	0
269	20241212	150700	520058640	18980	18980	18980	18980	0
270	20241212	150600	520058640	18980	18980	18980	18980	0
271	20241212	150500	520058640	18980	18980	18980	18980	0
272	20241212	150400	520058640	18980	18980	18980	18980	1
273	20241212	150300	520039660	18990	18950	18990	18950	665
274	20241212	150200	507424730	18890	18890	18890	18890	0
275	20241212	150100	507424730	18890	18890	18890	18890	0
276	20241212	150000	507424730	18890	18890	18890	18890	49
277	20241212	145900	506499120	18890	18890	18890	18880	69
278	20241212	145800	505196220	18880	18870	18900	18870	150
279	20241212	145700	502363780	18870	18870	18880	18870	76
280	20241212	145600	500929650	18870	18880	18890	18870	60
281	20241212	145500	499796870	18890	18880	18910	18880	62
282	20241212	145400	498626220	18880	18890	18890	18870	74
283	20241212	145300	497229570	18910	18870	18910	18870	81
284	20241212	145200	495699750	18870	18880	18890	18870	93
285	20241212	145100	493944150	18880	18880	18880	18880	70
286	20241212	145000	492622550	18880	18880	18890	18880	73
287	20241212	144900	491244300	18880	18880	18890	18880	89
288	20241212	144800	489563830	18880	18880	18880	18880	62
289	20241212	144700	488393270	18880	18890	18890	18880	53
290	20241212	144600	487392180	18890	18940	18940	18890	645
291	20241212	144500	475181340	18940	18940	18940	18940	0
292	20241212	144400	475181340	18940	18940	18940	18940	12
293	20241212	144300	474954060	18950	18950	18950	18940	58
294	20241212	144200	473854980	18940	18940	18940	18940	50
295	20241212	144100	472907980	18940	18950	18950	18940	197
296	20241212	144000	469174940	18950	18950	18950	18950	0
297	20241212	143900	469174940	18950	18950	18950	18950	11
298	20241212	143800	468966490	18950	18950	18950	18950	11
299	20241212	143700	468758040	18950	18950	18950	18950	0
300	20241212	143600	468758040	18950	18960	18970	18950	45
301	20241212	143500	467905030	18950	18950	18950	18950	0
302	20241212	143400	467905030	18950	18950	18950	18950	12
303	20241212	143300	467677630	18950	18950	18950	18950	32
304	20241212	143200	467071230	18960	18960	18960	18960	12
305	20241212	143100	466843710	18960	18950	18960	18950	60
306	20241212	143000	465706190	18950	18950	18950	18950	11
307	20241212	142900	465497740	18950	18950	18950	18950	3
308	20241212	142800	465440890	18960	18960	18960	18960	10
309	20241212	142700	465251290	18960	18960	18960	18950	105
310	20241212	142600	463260520	18950	18950	18950	18950	5
311	20241212	142500	463165770	18950	18950	18950	18950	0
312	20241212	142400	463165770	18950	18950	18950	18950	0
313	20241212	142300	463165770	18950	18940	18950	18940	40
314	20241212	142200	462407850	18940	18940	18940	18940	8
315	20241212	142100	462256330	18940	18950	18950	18940	11
316	20241212	142000	462047970	18950	18950	18950	18950	1
317	20241212	141900	462029020	18950	18950	18950	18950	2
318	20241212	141800	461991120	18950	18950	18950	18950	1
319	20241212	141700	461972170	18950	18950	18950	18950	0
320	20241212	141600	461972170	18950	18950	18950	18950	14
321	20241212	141500	461706870	18950	18960	18960	18950	167
322	20241212	141400	458541910	18960	18960	18960	18960	27
323	20241212	141300	458029990	18960	18960	18960	18960	0
324	20241212	141200	458029990	18960	18960	18960	18960	7
325	20241212	141100	457897270	18970	18960	18970	18960	27
326	20241212	141000	457385150	18960	18960	18960	18960	5
327	20241212	140900	457290350	18960	18960	18960	18960	83
328	20241212	140800	455716670	18960	18960	18960	18960	0
329	20241212	140700	455716670	18960	18960	18960	18960	6
330	20241212	140600	455602910	18980	18980	18980	18980	0
331	20241212	140500	455602910	18980	18980	18980	18980	0
332	20241212	140400	455602910	18980	18980	18980	18980	1
333	20241212	140300	455583930	18980	18980	18980	18980	0
334	20241212	140200	455583930	18980	18980	18980	18980	0
335	20241212	140100	455583930	18980	18980	18980	18980	7
336	20241212	140000	455451070	18970	18950	18970	18950	149
337	20241212	135900	452625410	18940	18940	18940	18940	38
338	20241212	135800	451905690	18950	18950	18950	18950	0
339	20241212	135700	451905690	18950	18950	18950	18950	0
340	20241212	135600	451905690	18950	18950	18950	18950	1
341	20241212	135500	451886740	18950	18940	18950	18940	19
342	20241212	135400	451526700	18950	18950	18950	18950	20
343	20241212	135300	451147700	18950	18950	18950	18950	0
344	20241212	135200	451147700	18950	18950	18950	18950	0
345	20241212	135100	451147700	18950	18950	18950	18950	0
346	20241212	135000	451147700	18950	18950	18950	18950	8
347	20241212	134900	450996100	18970	18950	18970	18950	17
348	20241212	134800	450673910	18950	18950	18960	18950	44
349	20241212	134700	449840070	18940	18940	18940	18940	2
350	20241212	134600	449802190	18940	18940	18940	18940	0
351	20241212	134500	449802190	18940	18940	18940	18940	1
352	20241212	134400	449783250	18940	18940	18940	18940	0
353	20241212	134300	449783250	18940	18940	18940	18940	23
354	20241212	134200	449347630	18940	18920	18980	18920	2310
355	20241212	134100	405610020	18920	18920	18920	18920	0
356	20241212	134000	405610020	18920	18920	18920	18920	0
357	20241212	133900	405610020	18920	18920	18920	18920	0
358	20241212	133800	405610020	18920	18920	18920	18920	0
359	20241212	133700	405610020	18920	18920	18920	18920	0
360	20241212	133600	405610020	18920	18920	18920	18920	0
361	20241212	133500	405610020	18920	18920	18920	18920	0
362	20241212	133400	405610020	18920	18920	18920	18920	1
363	20241212	133300	405591100	18920	18920	18920	18920	4
364	20241212	133200	405515420	18920	18920	18920	18920	1
365	20241212	133100	405496500	18910	18920	18920	18910	3
366	20241212	133000	405439750	18920	18920	18920	18920	0
367	20241212	132900	405439750	18920	18920	18920	18920	1
368	20241212	132800	405420830	18890	18890	18890	18890	0
369	20241212	132700	405420830	18890	18900	18900	18890	15
370	20241212	132600	405137380	18920	18920	18920	18920	0
371	20241212	132500	405137380	18920	18920	18920	18920	1
372	20241212	132400	405118460	18920	18920	18920	18920	0
373	20241212	132300	405118460	18920	18920	18920	18920	0
374	20241212	132200	405118460	18920	18920	18920	18920	0
375	20241212	132100	405118460	18920	18920	18920	18920	0
376	20241212	132000	405118460	18920	18920	18920	18920	0
377	20241212	131900	405118460	18920	18920	18920	18920	10
378	20241212	131800	404929260	18920	18920	18920	18920	21
379	20241212	131700	404531940	18920	18920	18920	18920	3
380	20241212	131600	404475180	18930	18930	18930	18930	1
381	20241212	131500	404456250	18930	18910	18930	18910	13
382	20241212	131400	404210380	18910	18910	18910	18910	0
383	20241212	131300	404210380	18910	18910	18910	18910	0
384	20241212	131200	404210380	18910	18910	18910	18910	2
385	20241212	131100	404172560	18900	18900	18900	18900	42
386	20241212	131000	403378760	18900	18900	18900	18900	0
387	20241212	130900	403378760	18900	18900	18900	18900	5
388	20241212	130800	403284260	18890	18890	18890	18890	0
389	20241212	130700	403284260	18890	18890	18890	18890	0
390	20241212	130600	403284260	18890	18890	18890	18890	0
391	20241212	130500	403284260	18890	18890	18890	18890	0
392	20241212	130400	403284260	18890	18890	18890	18890	0
393	20241212	130300	403284260	18890	18890	18890	18890	0
394	20241212	130200	403284260	18890	18890	18890	18890	12
395	20241212	130100	403057580	18900	18900	18900	18900	0
396	20241212	130000	403057580	18900	18900	18900	18900	0
397	20241212	125900	403057580	18900	18900	18900	18900	0
398	20241212	125800	403057580	18900	18900	18900	18900	0
399	20241212	125700	403057580	18900	18900	18900	18900	0
400	20241212	125600	403057580	18900	18900	18900	18900	0
401	20241212	125500	403057580	18900	18880	18900	18880	83
402	20241212	125400	401489480	18880	18880	18880	18880	10
403	20241212	125300	401300680	18900	18900	18900	18900	0
404	20241212	125200	401300680	18900	18900	18900	18900	0
405	20241212	125100	401300680	18900	18900	18900	18900	0
406	20241212	125000	401300680	18900	18900	18900	18900	24
407	20241212	124900	400847080	18910	18910	18910	18910	3
408	20241212	124800	400790350	18880	18880	18880	18880	0
409	20241212	124700	400790350	18880	18880	18880	18880	0
410	20241212	124600	400790350	18880	18880	18880	18880	0
411	20241212	124500	400790350	18880	18880	18880	18880	0
412	20241212	124400	400790350	18880	18880	18880	18880	0
413	20241212	124300	400790350	18880	18880	18880	18880	0
414	20241212	124200	400790350	18880	18880	18880	18880	0
415	20241212	124100	400790350	18880	18880	18880	18880	0
416	20241212	124000	400790350	18880	18880	18880	18880	0
417	20241212	123900	400790350	18880	18880	18880	18880	0
418	20241212	123800	400790350	18880	18880	18880	18880	0
419	20241212	123700	400790350	18880	18880	18880	18880	0
420	20241212	123600	400790350	18880	18880	18880	18880	0
421	20241212	123500	400790350	18880	18880	18880	18880	0
422	20241212	123400	400790350	18880	18880	18880	18880	0
423	20241212	123300	400790350	18880	18880	18880	18880	0
424	20241212	123200	400790350	18880	18880	18880	18880	0
425	20241212	123100	400790350	18880	18890	18890	18880	100
426	20241212	123000	398901700	18900	18900	18900	18900	0
427	20241212	122900	398901700	18900	18900	18900	18900	0
428	20241212	122800	398901700	18900	18900	18900	18900	0
429	20241212	122700	398901700	18900	18900	18900	18900	0
430	20241212	122600	398901700	18900	18900	18900	18900	0
431	20241212	122500	398901700	18900	18900	18900	18900	77
432	20241212	122400	397446400	18900	18900	18900	18900	0
433	20241212	122300	397446400	18900	18900	18900	18900	0
434	20241212	122200	397446400	18900	18900	18900	18900	0
435	20241212	122100	397446400	18900	18900	18900	18900	1
436	20241212	122000	397427500	18900	18900	18900	18900	0
437	20241212	121900	397427500	18900	18910	18910	18900	66
438	20241212	121800	396179640	18930	18930	18930	18930	0
439	20241212	121700	396179640	18930	18930	18930	18930	0
440	20241212	121600	396179640	18930	18930	18930	18930	0
441	20241212	121500	396179640	18930	18930	18930	18930	0
442	20241212	121400	396179640	18930	18930	18930	18930	0
443	20241212	121300	396179640	18930	18930	18930	18930	0
444	20241212	121200	396179640	18930	18930	18930	18930	0
445	20241212	121100	396179640	18930	18930	18930	18930	0
446	20241212	121000	396179640	18930	18940	18940	18930	4
447	20241212	120900	396103900	18940	18940	18940	18940	0
448	20241212	120800	396103900	18940	18940	18940	18940	0
449	20241212	120700	396103900	18940	18940	18940	18940	27
450	20241212	120600	395592520	18920	18920	18920	18920	0
451	20241212	120500	395592520	18920	18930	18930	18920	16
452	20241212	120400	395289740	18930	18930	18930	18930	0
453	20241212	120300	395289740	18930	18940	18960	18930	63
454	20241212	120200	394096570	18960	18960	18960	18960	0
455	20241212	120100	394096570	18960	18960	18960	18960	0
456	20241212	120000	394096570	18960	18960	18980	18960	181
457	20241212	115900	390662570	18970	18930	18970	18930	225
458	20241212	115800	386402200	18930	18970	18970	18930	70
459	20241212	115700	385076470	18950	18950	18950	18950	10
460	20241212	115600	384886970	18950	18950	18950	18950	0
461	20241212	115500	384886970	18950	18950	18950	18950	4
462	20241212	115400	384811170	18970	18970	18970	18970	0
463	20241212	115300	384811170	18970	18970	18970	18970	0
464	20241212	115200	384811170	18970	18970	18970	18960	134
465	20241212	115100	382270090	18960	18960	18960	18960	0
466	20241212	115000	382270090	18960	18960	18960	18960	2
467	20241212	114900	382232170	18970	18970	18970	18970	33
468	20241212	114800	381606160	18970	18970	18970	18970	0
469	20241212	114700	381606160	18970	18970	18970	18970	0
470	20241212	114600	381606160	18970	18970	18970	18970	0
471	20241212	114500	381606160	18970	18970	18970	18970	0
472	20241212	114400	381606160	18970	18970	18970	18970	0
473	20241212	114300	381606160	18970	18970	18970	18970	0
474	20241212	114200	381606160	18970	18970	18970	18970	0
475	20241212	114100	381606160	18970	18970	18970	18970	0
476	20241212	114000	381606160	18970	18970	18970	18970	0
477	20241212	113900	381606160	18970	18970	18970	18970	13
478	20241212	113800	381359550	18970	18970	18970	18970	126
479	20241212	113700	378969330	18970	18990	18990	18970	21
480	20241212	113600	378570760	18990	18990	18990	18990	0
481	20241212	113500	378570760	18990	18970	18990	18970	49
482	20241212	113400	377640530	18990	18990	18990	18990	0
483	20241212	113300	377640530	18990	18990	18990	18990	0
484	20241212	113200	377640530	18990	18970	18990	18970	50
485	20241212	113100	376691770	18970	18970	18970	18970	0
486	20241212	113000	376691770	18970	18970	18970	18970	1
487	20241212	112900	376672800	18970	18970	18970	18970	0
488	20241212	112800	376672800	18970	18970	18970	18970	6
489	20241212	112700	376558980	18970	18990	18990	18970	68
490	20241212	112600	375268470	19000	19000	19000	19000	0
491	20241212	112500	375268470	19000	19000	19000	19000	0
492	20241212	112400	375268470	19000	19000	19000	19000	35
493	20241212	112300	374603470	19000	19000	19000	19000	0
494	20241212	112200	374603470	19000	19000	19000	19000	0
495	20241212	112100	374603470	19000	19000	19000	19000	1
496	20241212	112000	374584470	19010	19010	19010	19010	0
497	20241212	111900	374584470	19010	19010	19010	19010	1
498	20241212	111800	374565460	19000	19000	19000	19000	0
499	20241212	111700	374565460	19000	19000	19000	19000	0
500	20241212	111600	374565460	19000	19000	19000	19000	1
501	20241212	111500	374546460	19010	19020	19020	19010	67
502	20241212	111400	373272770	19020	19020	19020	19020	16
503	20241212	111300	372968450	19020	19020	19020	19020	5
504	20241212	111200	372873350	19010	19010	19010	19010	0
505	20241212	111100	372873350	19010	19010	19010	19010	0
506	20241212	111000	372873350	19010	19020	19030	19010	23
507	20241212	110900	372435780	19020	19020	19020	19020	25
508	20241212	110800	371960280	19010	19010	19010	19010	3
509	20241212	110700	371903250	19030	19030	19030	19030	0
510	20241212	110600	371903250	19030	19030	19030	19030	3
511	20241212	110500	371846160	19020	19030	19030	19020	567
512	20241212	110400	361060100	19040	19040	19040	19040	6
513	20241212	110300	360945860	19040	19060	19070	19040	28
514	20241212	110200	360412100	19070	19060	19070	19060	3
515	20241212	110100	360354910	19060	19060	19060	19060	0
516	20241212	110000	360354910	19060	19060	19060	19060	2
517	20241212	105900	360316790	19040	19040	19040	19040	0
518	20241212	105800	360316790	19040	19040	19040	19040	14
519	20241212	105700	360050230	19030	19030	19030	19030	0
520	20241212	105600	360050230	19030	19030	19030	19030	5
521	20241212	105500	359955080	19030	19040	19040	19030	16
522	20241212	105400	359650480	19040	19040	19040	19040	6
523	20241212	105300	359536240	19060	19020	19060	19020	50
524	20241212	105200	358584020	19020	19030	19030	19010	660
525	20241212	105100	346030030	19030	19030	19030	19030	108
526	20241212	105000	343974790	19030	19030	19030	19020	208
527	20241212	104900	340016560	19030	19020	19030	19020	103
528	20241212	104800	338057490	19060	19000	19070	19000	1105
529	20241212	104700	317030640	19000	19000	19000	19000	8
530	20241212	104600	316878640	19000	19000	19000	19000	8
531	20241212	104500	316726640	19000	19000	19000	19000	8
532	20241212	104400	316574640	19000	18990	19030	18990	27
533	20241212	104300	316061240	19000	19020	19030	19000	23
534	20241212	104200	315623780	19010	19010	19020	18980	16
535	20241212	104100	315319640	19010	18980	19020	18980	11
536	20241212	104000	315110670	18990	18990	18990	18990	12
537	20241212	103900	314882790	19030	18980	19040	18980	110
538	20241212	103800	312789910	18980	18980	18980	18980	11
539	20241212	103700	312581130	18980	18980	18980	18980	6
540	20241212	103600	312467250	18990	18980	18990	18980	17
541	20241212	103500	312144530	18990	18970	18990	18970	16
542	20241212	103400	311840870	18970	18980	18980	18970	2
543	20241212	103300	311802920	18980	18980	19040	18950	890
544	20241212	103200	294892920	18950	18900	18980	18900	214
545	20241212	103100	290837780	18890	18880	18890	18880	14
546	20241212	103000	290573330	18880	18890	18900	18880	8
547	20241212	102900	290422240	18890	18870	18890	18870	28
548	20241212	102800	289893450	18870	18870	18870	18870	5
549	20241212	102700	289799100	18880	18870	18880	18870	14
550	20241212	102600	289534820	18870	18870	18870	18870	7
551	20241212	102500	289402730	18870	18870	18870	18870	8
552	20241212	102400	289251770	18870	18860	18870	18860	20
553	20241212	102300	288874400	18860	18860	18860	18860	11
554	20241212	102200	288666940	18860	18860	18860	18860	5
555	20241212	102100	288572640	18870	18870	18870	18870	12
556	20241212	102000	288346200	18870	18890	18890	18870	18
557	20241212	101900	288006300	18900	18870	18900	18860	249
558	20241212	101800	283304580	18870	18870	18880	18870	5
559	20241212	101700	283210220	18870	18860	18870	18860	28
560	20241212	101600	282681990	18860	18860	18860	18860	4
561	20241212	101500	282606550	18870	18850	18870	18850	34
562	20241212	101400	281965480	18850	18790	18860	18790	91
563	20241212	101300	280250970	18790	18790	18790	18790	5
564	20241212	101200	280157020	18810	18780	18830	18780	496
565	20241212	101100	270821500	18770	18770	18790	18770	251
566	20241212	101000	266105500	18770	18820	18820	18770	1469
567	20241212	100900	238482990	18840	18820	18840	18820	261
568	20241212	100800	233568690	18820	18880	18880	18810	1349
569	20241212	100700	208145400	18880	18900	18900	18880	5
570	20241212	100600	208050940	18900	18900	18930	18900	57
571	20241212	100500	206973580	18920	18930	18930	18920	239
572	20241212	100400	202449380	18930	18930	18930	18930	2
573	20241212	100300	202411520	18970	18950	18970	18950	26
574	20241212	100200	201918790	18930	18930	18940	18930	13
575	20241212	100100	201672650	18930	18950	18950	18930	4
576	20241212	100000	201596890	18950	18900	18980	18900	56
577	20241212	095900	200536510	18910	18880	18920	18880	36
578	20241212	095800	199856060	18880	18850	18880	18840	123
579	20241212	095700	197535280	18870	18850	18870	18850	255
580	20241212	095600	192723680	18850	18840	18870	18830	438
581	20241212	095500	184462040	18840	18830	18840	18830	20
582	20241212	095400	184085290	18830	18830	18830	18830	14
583	20241212	095300	183821670	18830	18830	18830	18830	12
584	20241212	095200	183595710	18830	18850	18850	18830	87
585	20241212	095100	181956420	18850	18920	18920	18850	1325
586	20241212	095000	156923350	18920	18920	18930	18920	108
587	20241212	094900	154879030	18920	18920	18920	18920	128
588	20241212	094800	152457270	18920	18920	18920	18920	25
589	20241212	094700	151984270	18920	18910	18920	18910	35
590	20241212	094600	151322140	18910	18910	18910	18900	147
591	20241212	094500	148543470	18920	18940	18940	18920	161
592	20241212	094400	145496440	18940	19000	19000	18940	1345
593	20241212	094300	119965290	19000	19010	19010	19000	51
594	20241212	094200	118996110	19010	19000	19010	19000	7
595	20241212	094100	118863070	19040	18990	19040	18990	25
596	20241212	094000	118387730	18990	18990	18990	18990	8
597	20241212	093900	118235810	19010	18990	19010	18990	2
598	20241212	093800	118197810	18990	18980	18990	18980	5
599	20241212	093700	118102890	18980	18980	18980	18980	23
600	20241212	093600	117666350	18970	18970	18970	18970	0
601	20241212	093500	117666350	18970	18970	18970	18970	53
602	20241212	093400	116660940	18970	18970	18970	18970	0
603	20241212	093300	116660940	18970	18990	18990	18960	432
604	20241212	093200	108460610	19000	19010	19050	19000	712
605	20241212	093100	94920570	19010	19020	19020	18990	8
606	20241212	093000	94768580	19010	18970	19020	18970	27
607	20241212	092900	94255330	19020	18970	19030	18970	204
608	20241212	092800	90375340	18980	18980	18980	18980	0
609	20241212	092700	90375340	18980	18950	18980	18950	904
610	20241212	092600	73233190	18930	18940	18940	18930	66
611	20241212	092500	71983300	18950	18950	18950	18950	43
612	20241212	092400	71168450	18960	18960	18960	18950	99
613	20241212	092300	69291430	18960	18960	18960	18960	82
614	20241212	092200	67736710	18960	18960	18960	18960	3
615	20241212	092100	67679830	18960	18990	18990	18960	282
616	20241212	092000	62327240	19000	19010	19010	19000	34
617	20241212	091900	61681230	19000	19020	19020	19000	94
618	20241212	091800	59893940	19000	19000	19000	19000	8
619	20241212	091700	59741940	19010	19030	19030	19010	39
620	20241212	091600	59000530	19040	19010	19040	19010	3
621	20241212	091500	58943440	19040	19000	19040	19000	102
622	20241212	091400	57005400	19000	19020	19020	19000	780
623	20241212	091300	42180530	19050	19050	19050	19050	0
624	20241212	091200	42180530	19050	19010	19050	19010	273
625	20241212	091100	36983150	19010	19010	19010	19010	29
626	20241212	091000	36431860	19020	19010	19020	19010	45
627	20241212	090900	35576020	18940	18940	18940	18940	30
628	20241212	090800	35007820	19020	18980	19020	18940	508
629	20241212	090700	25362450	18970	19030	19030	18970	166
630	20241212	090600	22207660	19010	19040	19040	19010	83
631	20241212	090500	20628010	19040	19090	19090	19030	168
632	20241212	090400	17429720	19090	19060	19090	19060	586
633	20241212	090300	6254560	19060	19020	19070	19010	247
634	20241212	090200	1553900	19010	18950	19010	18950	40
635	20241212	090100	794180	18940	18930	18940	18930	12
636	20241212	090000	567000	18900	18900	18900	18900	30