KissMeData/265740/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205900	244438620	5340	5340	5340	5340	1282
3	20241218	205800	244438620	5340	5340	5340	5340	0
4	20241218	205700	244438620	5340	5340	5340	5340	0
5	20241218	205600	244438620	5340	5340	5340	5340	0
6	20241218	205500	244438620	5340	5340	5340	5340	0
7	20241218	205400	244438620	5340	5340	5340	5340	0
8	20241218	205300	244438620	5340	5340	5340	5340	0
9	20241218	205200	244438620	5340	5340	5340	5340	0
10	20241218	205100	244438620	5340	5340	5340	5340	0
11	20241218	205000	244438620	5340	5340	5340	5340	0
12	20241218	204900	244438620	5340	5340	5340	5340	0
13	20241218	204800	244438620	5340	5340	5340	5340	0
14	20241218	204700	244438620	5340	5340	5340	5340	0
15	20241218	204600	244438620	5340	5340	5340	5340	0
16	20241218	204500	244438620	5340	5340	5340	5340	0
17	20241218	204400	244438620	5340	5340	5340	5340	0
18	20241218	204300	244438620	5340	5340	5340	5340	0
19	20241218	204200	244438620	5340	5340	5340	5340	0
20	20241218	204100	244438620	5340	5340	5340	5340	0
21	20241218	204000	244438620	5340	5340	5340	5340	0
22	20241218	203900	244438620	5340	5340	5340	5340	0
23	20241218	203800	244438620	5340	5340	5340	5340	0
24	20241218	203700	244438620	5340	5340	5340	5340	0
25	20241218	203600	244438620	5340	5340	5340	5340	0
26	20241218	203500	244438620	5340	5340	5340	5340	0
27	20241218	203400	244438620	5340	5340	5340	5340	0
28	20241218	203300	244438620	5340	5340	5340	5340	0
29	20241218	203200	244438620	5340	5340	5340	5340	0
30	20241218	203100	244438620	5340	5340	5340	5340	0
31	20241218	203000	244438620	5340	5340	5340	5340	0
32	20241218	202900	244438620	5340	5340	5340	5340	1282
33	20241218	202800	244438620	5340	5340	5340	5340	0
34	20241218	202700	244438620	5340	5340	5340	5340	0
35	20241218	202600	244438620	5340	5340	5340	5340	0
36	20241218	202500	244438620	5340	5340	5340	5340	0
37	20241218	202400	244438620	5340	5340	5340	5340	0
38	20241218	202300	244438620	5340	5340	5340	5340	0
39	20241218	202200	244438620	5340	5340	5340	5340	0
40	20241218	202100	244438620	5340	5340	5340	5340	0
41	20241218	202000	244438620	5340	5340	5340	5340	0
42	20241218	201900	244438620	5340	5340	5340	5340	0
43	20241218	201800	244438620	5340	5340	5340	5340	0
44	20241218	201700	244438620	5340	5340	5340	5340	0
45	20241218	201600	244438620	5340	5340	5340	5340	0
46	20241218	201500	244438620	5340	5340	5340	5340	0
47	20241218	201400	244438620	5340	5340	5340	5340	0
48	20241218	201300	244438620	5340	5340	5340	5340	0
49	20241218	201200	244438620	5340	5340	5340	5340	0
50	20241218	201100	244438620	5340	5340	5340	5340	0
51	20241218	201000	244438620	5340	5340	5340	5340	0
52	20241218	200900	244438620	5340	5340	5340	5340	0
53	20241218	200800	244438620	5340	5340	5340	5340	0
54	20241218	200700	244438620	5340	5340	5340	5340	0
55	20241218	200600	244438620	5340	5340	5340	5340	0
56	20241218	200500	244438620	5340	5340	5340	5340	0
57	20241218	200400	244438620	5340	5340	5340	5340	0
58	20241218	200300	244438620	5340	5340	5340	5340	0
59	20241218	200200	244438620	5340	5340	5340	5340	0
60	20241218	200100	244438620	5340	5340	5340	5340	0
61	20241218	200000	244438620	5340	5340	5340	5340	0
62	20241218	195900	244438620	5340	5340	5340	5340	1282
63	20241218	195800	244438620	5340	5340	5340	5340	0
64	20241218	195700	244438620	5340	5340	5340	5340	0
65	20241218	195600	244438620	5340	5340	5340	5340	0
66	20241218	195500	244438620	5340	5340	5340	5340	0
67	20241218	195400	244438620	5340	5340	5340	5340	0
68	20241218	195300	244438620	5340	5340	5340	5340	0
69	20241218	195200	244438620	5340	5340	5340	5340	0
70	20241218	195100	244438620	5340	5340	5340	5340	0
71	20241218	195000	244438620	5340	5340	5340	5340	0
72	20241218	194900	244438620	5340	5340	5340	5340	0
73	20241218	194800	244438620	5340	5340	5340	5340	0
74	20241218	194700	244438620	5340	5340	5340	5340	0
75	20241218	194600	244438620	5340	5340	5340	5340	0
76	20241218	194500	244438620	5340	5340	5340	5340	0
77	20241218	194400	244438620	5340	5340	5340	5340	0
78	20241218	194300	244438620	5340	5340	5340	5340	0
79	20241218	194200	244438620	5340	5340	5340	5340	0
80	20241218	194100	244438620	5340	5340	5340	5340	0
81	20241218	194000	244438620	5340	5340	5340	5340	0
82	20241218	193900	244438620	5340	5340	5340	5340	0
83	20241218	193800	244438620	5340	5340	5340	5340	0
84	20241218	193700	244438620	5340	5340	5340	5340	0
85	20241218	193600	244438620	5340	5340	5340	5340	0
86	20241218	193500	244438620	5340	5340	5340	5340	0
87	20241218	193400	244438620	5340	5340	5340	5340	0
88	20241218	193300	244438620	5340	5340	5340	5340	0
89	20241218	193200	244438620	5340	5340	5340	5340	0
90	20241218	193100	244438620	5340	5340	5340	5340	0
91	20241218	193000	244438620	5340	5340	5340	5340	0
92	20241218	192900	244438620	5340	5340	5340	5340	1282
93	20241218	192800	244438620	5340	5340	5340	5340	0
94	20241218	192700	244438620	5340	5340	5340	5340	0
95	20241218	192600	244438620	5340	5340	5340	5340	0
96	20241218	192500	244438620	5340	5340	5340	5340	0
97	20241218	192400	244438620	5340	5340	5340	5340	0
98	20241218	192300	244438620	5340	5340	5340	5340	0
99	20241218	192200	244438620	5340	5340	5340	5340	0
100	20241218	192100	244438620	5340	5340	5340	5340	0
101	20241218	192000	244438620	5340	5340	5340	5340	0
102	20241218	191900	244438620	5340	5340	5340	5340	0
103	20241218	191800	244438620	5340	5340	5340	5340	0
104	20241218	191700	244438620	5340	5340	5340	5340	0
105	20241218	191600	244438620	5340	5340	5340	5340	0
106	20241218	191500	244438620	5340	5340	5340	5340	0
107	20241218	191400	244438620	5340	5340	5340	5340	0
108	20241218	191300	244438620	5340	5340	5340	5340	0
109	20241218	191200	244438620	5340	5340	5340	5340	0
110	20241218	191100	244438620	5340	5340	5340	5340	0
111	20241218	191000	244438620	5340	5340	5340	5340	0
112	20241218	190900	244438620	5340	5340	5340	5340	0
113	20241218	190800	244438620	5340	5340	5340	5340	0
114	20241218	190700	244438620	5340	5340	5340	5340	0
115	20241218	190600	244438620	5340	5340	5340	5340	0
116	20241218	190500	244438620	5340	5340	5340	5340	0
117	20241218	190400	244438620	5340	5340	5340	5340	0
118	20241218	190300	244438620	5340	5340	5340	5340	0
119	20241218	190200	244438620	5340	5340	5340	5340	0
120	20241218	190100	244438620	5340	5340	5340	5340	0
121	20241218	190000	244438620	5340	5340	5340	5340	0
122	20241218	185900	244438620	5340	5340	5340	5340	1282
123	20241218	185800	244438620	5340	5340	5340	5340	0
124	20241218	185700	244438620	5340	5340	5340	5340	0
125	20241218	185600	244438620	5340	5340	5340	5340	0
126	20241218	185500	244438620	5340	5340	5340	5340	0
127	20241218	185400	244438620	5340	5340	5340	5340	0
128	20241218	185300	244438620	5340	5340	5340	5340	0
129	20241218	185200	244438620	5340	5340	5340	5340	0
130	20241218	185100	244438620	5340	5340	5340	5340	0
131	20241218	185000	244438620	5340	5340	5340	5340	0
132	20241218	184900	244438620	5340	5340	5340	5340	0
133	20241218	184800	244438620	5340	5340	5340	5340	0
134	20241218	184700	244438620	5340	5340	5340	5340	0
135	20241218	184600	244438620	5340	5340	5340	5340	0
136	20241218	184500	244438620	5340	5340	5340	5340	0
137	20241218	184400	244438620	5340	5340	5340	5340	0
138	20241218	184300	244438620	5340	5340	5340	5340	0
139	20241218	184200	244438620	5340	5340	5340	5340	0
140	20241218	184100	244438620	5340	5340	5340	5340	0
141	20241218	184000	244438620	5340	5340	5340	5340	0
142	20241218	183900	244438620	5340	5340	5340	5340	0
143	20241218	183800	244438620	5340	5340	5340	5340	0
144	20241218	183700	244438620	5340	5340	5340	5340	0
145	20241218	183600	244438620	5340	5340	5340	5340	0
146	20241218	183500	244438620	5340	5340	5340	5340	0
147	20241218	183400	244438620	5340	5340	5340	5340	0
148	20241218	183300	244438620	5340	5340	5340	5340	0
149	20241218	183200	244438620	5340	5340	5340	5340	0
150	20241218	183100	244438620	5340	5340	5340	5340	0
151	20241218	183000	244438620	5340	5340	5340	5340	0
152	20241218	182900	244438620	5340	5340	5340	5340	1282
153	20241218	182800	244438620	5340	5340	5340	5340	0
154	20241218	182700	244438620	5340	5340	5340	5340	0
155	20241218	182600	244438620	5340	5340	5340	5340	0
156	20241218	182500	244438620	5340	5340	5340	5340	0
157	20241218	182400	244438620	5340	5340	5340	5340	0
158	20241218	182300	244438620	5340	5340	5340	5340	0
159	20241218	182200	244438620	5340	5340	5340	5340	0
160	20241218	182100	244438620	5340	5340	5340	5340	0
161	20241218	182000	244438620	5340	5340	5340	5340	0
162	20241218	181900	244438620	5340	5340	5340	5340	0
163	20241218	181800	244438620	5340	5340	5340	5340	0
164	20241218	181700	244438620	5340	5340	5340	5340	0
165	20241218	181600	244438620	5340	5340	5340	5340	0
166	20241218	181500	244438620	5340	5340	5340	5340	0
167	20241218	181400	244438620	5340	5340	5340	5340	0
168	20241218	181300	244438620	5340	5340	5340	5340	0
169	20241218	181200	244438620	5340	5340	5340	5340	0
170	20241218	181100	244438620	5340	5340	5340	5340	0
171	20241218	181000	244438620	5340	5340	5340	5340	0
172	20241218	180900	244438620	5340	5340	5340	5340	0
173	20241218	180800	244438620	5340	5340	5340	5340	0
174	20241218	180700	244438620	5340	5340	5340	5340	0
175	20241218	180600	244438620	5340	5340	5340	5340	0
176	20241218	180500	244438620	5340	5340	5340	5340	0
177	20241218	180400	244438620	5340	5340	5340	5340	0
178	20241218	180300	244438620	5340	5340	5340	5340	0
179	20241218	180200	244438620	5340	5340	5340	5340	0
180	20241218	180100	244438620	5340	5340	5340	5340	0
181	20241218	180000	244438620	5340	5340	5340	5340	0
182	20241218	175900	244438620	5340	5340	5340	5340	1282
183	20241218	175800	244438620	5340	5340	5340	5340	0
184	20241218	175700	244438620	5340	5340	5340	5340	0
185	20241218	175600	244438620	5340	5340	5340	5340	0
186	20241218	175500	244438620	5340	5340	5340	5340	0
187	20241218	175400	244438620	5340	5340	5340	5340	0
188	20241218	175300	244438620	5340	5340	5340	5340	0
189	20241218	175200	244438620	5340	5340	5340	5340	0
190	20241218	175100	244438620	5340	5340	5340	5340	0
191	20241218	175000	244438620	5340	5340	5340	5340	0
192	20241218	174900	244438620	5340	5340	5340	5340	0
193	20241218	174800	244438620	5340	5340	5340	5340	0
194	20241218	174700	244438620	5340	5340	5340	5340	0
195	20241218	174600	244438620	5340	5340	5340	5340	0
196	20241218	174500	244438620	5340	5340	5340	5340	0
197	20241218	174400	244438620	5340	5340	5340	5340	0
198	20241218	174300	244438620	5340	5340	5340	5340	0
199	20241218	174200	244438620	5340	5340	5340	5340	0
200	20241218	174100	244438620	5340	5340	5340	5340	0
201	20241218	174000	244438620	5340	5340	5340	5340	0
202	20241218	173900	244438620	5340	5340	5340	5340	0
203	20241218	173800	244438620	5340	5340	5340	5340	0
204	20241218	173700	244438620	5340	5340	5340	5340	0
205	20241218	173600	244438620	5340	5340	5340	5340	0
206	20241218	173500	244438620	5340	5340	5340	5340	0
207	20241218	173400	244438620	5340	5340	5340	5340	0
208	20241218	173300	244438620	5340	5340	5340	5340	0
209	20241218	173200	244438620	5340	5340	5340	5340	0
210	20241218	173100	244438620	5340	5340	5340	5340	0
211	20241218	173000	244438620	5340	5340	5340	5340	0
212	20241218	172900	244438620	5340	5340	5340	5340	1282
213	20241218	172800	244438620	5340	5340	5340	5340	0
214	20241218	172700	244438620	5340	5340	5340	5340	0
215	20241218	172600	244438620	5340	5340	5340	5340	0
216	20241218	172500	244438620	5340	5340	5340	5340	0
217	20241218	172400	244438620	5340	5340	5340	5340	0
218	20241218	172300	244438620	5340	5340	5340	5340	0
219	20241218	172200	244438620	5340	5340	5340	5340	0
220	20241218	172100	244438620	5340	5340	5340	5340	0
221	20241218	172000	244438620	5340	5340	5340	5340	0
222	20241218	171900	244438620	5340	5340	5340	5340	0
223	20241218	171800	244438620	5340	5340	5340	5340	0
224	20241218	171700	244438620	5340	5340	5340	5340	0
225	20241218	171600	244438620	5340	5340	5340	5340	0
226	20241218	171500	244438620	5340	5340	5340	5340	0
227	20241218	171400	244438620	5340	5340	5340	5340	0
228	20241218	171300	244438620	5340	5340	5340	5340	0
229	20241218	171200	244438620	5340	5340	5340	5340	0
230	20241218	171100	244438620	5340	5340	5340	5340	0
231	20241218	171000	244438620	5340	5340	5340	5340	0
232	20241218	170900	244438620	5340	5340	5340	5340	0
233	20241218	170800	244438620	5340	5340	5340	5340	0
234	20241218	170700	244438620	5340	5340	5340	5340	0
235	20241218	170600	244438620	5340	5340	5340	5340	0
236	20241218	170500	244438620	5340	5340	5340	5340	0
237	20241218	170400	244438620	5340	5340	5340	5340	0
238	20241218	170300	244438620	5340	5340	5340	5340	0
239	20241218	170200	244438620	5340	5340	5340	5340	0
240	20241218	170100	244438620	5340	5340	5340	5340	0
241	20241218	170000	244438620	5340	5340	5340	5340	0
242	20241218	165900	244438620	5340	5340	5340	5340	1282
243	20241218	165800	244438620	5340	5340	5340	5340	0
244	20241218	165700	244438620	5340	5340	5340	5340	0
245	20241218	165600	244438620	5340	5340	5340	5340	0
246	20241218	165500	244438620	5340	5340	5340	5340	0
247	20241218	165400	244438620	5340	5340	5340	5340	0
248	20241218	165300	244438620	5340	5340	5340	5340	0
249	20241218	165200	244438620	5340	5340	5340	5340	0
250	20241218	165100	244438620	5340	5340	5340	5340	0
251	20241218	165000	244438620	5340	5340	5340	5340	0
252	20241218	164900	244438620	5340	5340	5340	5340	0
253	20241218	164800	244438620	5340	5340	5340	5340	0
254	20241218	164700	244438620	5340	5340	5340	5340	0
255	20241218	164600	244438620	5340	5340	5340	5340	0
256	20241218	164500	244438620	5340	5340	5340	5340	0
257	20241218	164400	244438620	5340	5340	5340	5340	0
258	20241218	164300	244438620	5340	5340	5340	5340	0
259	20241218	164200	244438620	5340	5340	5340	5340	0
260	20241218	164100	244438620	5340	5340	5340	5340	0
261	20241218	164000	244438620	5340	5340	5340	5340	0
262	20241218	163900	244438620	5340	5340	5340	5340	0
263	20241218	163800	244438620	5340	5340	5340	5340	0
264	20241218	163700	244438620	5340	5340	5340	5340	0
265	20241218	163600	244438620	5340	5340	5340	5340	0
266	20241218	163500	244438620	5340	5340	5340	5340	0
267	20241218	163400	244438620	5340	5340	5340	5340	0
268	20241218	163300	244438620	5340	5340	5340	5340	0
269	20241218	163200	244438620	5340	5340	5340	5340	0
270	20241218	163100	244438620	5340	5340	5340	5340	0
271	20241218	163000	244438620	5340	5340	5340	5340	0
272	20241218	162900	244438620	5340	5340	5340	5340	1282
273	20241218	162800	244438620	5340	5340	5340	5340	0
274	20241218	162700	244438620	5340	5340	5340	5340	0
275	20241218	162600	244438620	5340	5340	5340	5340	0
276	20241218	162500	244438620	5340	5340	5340	5340	0
277	20241218	162400	244438620	5340	5340	5340	5340	0
278	20241218	162300	244438620	5340	5340	5340	5340	0
279	20241218	162200	244438620	5340	5340	5340	5340	0
280	20241218	162100	244438620	5340	5340	5340	5340	0
281	20241218	162000	244438620	5340	5340	5340	5340	0
282	20241218	161900	244438620	5340	5340	5340	5340	0
283	20241218	161800	244438620	5340	5340	5340	5340	0
284	20241218	161700	244438620	5340	5340	5340	5340	0
285	20241218	161600	244438620	5340	5340	5340	5340	0
286	20241218	161500	244438620	5340	5340	5340	5340	0
287	20241218	161400	244438620	5340	5340	5340	5340	0
288	20241218	161300	244438620	5340	5340	5340	5340	0
289	20241218	161200	244438620	5340	5340	5340	5340	0
290	20241218	161100	244438620	5340	5340	5340	5340	0
291	20241218	161000	244438620	5340	5340	5340	5340	0
292	20241218	160900	244438620	5340	5340	5340	5340	0
293	20241218	160800	244438620	5340	5340	5340	5340	0
294	20241218	160700	244438620	5340	5340	5340	5340	0
295	20241218	160600	244438620	5340	5340	5340	5340	0
296	20241218	160500	244438620	5340	5340	5340	5340	0
297	20241218	160400	244438620	5340	5340	5340	5340	0
298	20241218	160300	244438620	5340	5340	5340	5340	0
299	20241218	160200	244438620	5340	5340	5340	5340	0
300	20241218	160100	244438620	5340	5340	5340	5340	0
301	20241218	160000	244438620	5340	5340	5340	5340	0
302	20241218	155900	244438620	5340	5340	5340	5340	1282
303	20241218	155800	244438620	5340	5340	5340	5340	0
304	20241218	155700	244438620	5340	5340	5340	5340	0
305	20241218	155600	244438620	5340	5340	5340	5340	0
306	20241218	155500	244438620	5340	5340	5340	5340	0
307	20241218	155400	244438620	5340	5340	5340	5340	0
308	20241218	155300	244438620	5340	5340	5340	5340	0
309	20241218	155200	244438620	5340	5340	5340	5340	0
310	20241218	155100	244438620	5340	5340	5340	5340	0
311	20241218	155000	244438620	5340	5340	5340	5340	0
312	20241218	154900	244438620	5340	5340	5340	5340	0
313	20241218	154800	244438620	5340	5340	5340	5340	0
314	20241218	154700	244438620	5340	5340	5340	5340	0
315	20241218	154600	244438620	5340	5340	5340	5340	0
316	20241218	154500	244438620	5340	5340	5340	5340	0
317	20241218	154400	244438620	5340	5340	5340	5340	0
318	20241218	154300	244438620	5340	5340	5340	5340	0
319	20241218	154200	244438620	5340	5340	5340	5340	0
320	20241218	154100	244438620	5340	5340	5340	5340	0
321	20241218	154000	244438620	5340	5340	5340	5340	0
322	20241218	153900	244438620	5340	5340	5340	5340	0
323	20241218	153800	244438620	5340	5340	5340	5340	0
324	20241218	153700	244438620	5340	5340	5340	5340	0
325	20241218	153600	244438620	5340	5340	5340	5340	0
326	20241218	153500	244438620	5340	5340	5340	5340	0
327	20241218	153400	244438620	5340	5340	5340	5340	0
328	20241218	153300	244438620	5340	5340	5340	5340	0
329	20241218	153200	244438620	5340	5340	5340	5340	0
330	20241218	153100	244438620	5340	5340	5340	5340	0
331	20241218	153000	244438620	5340	5340	5340	5340	1282
332	20241218	152900	237592740	5370	5370	5370	5370	0
333	20241218	152800	237592740	5370	5370	5370	5370	0
334	20241218	152700	237592740	5370	5370	5370	5370	0
335	20241218	152600	237592740	5370	5370	5370	5370	0
336	20241218	152500	237592740	5370	5370	5370	5370	0
337	20241218	152400	237592740	5370	5370	5370	5370	0
338	20241218	152300	237592740	5370	5370	5370	5370	0
339	20241218	152200	237592740	5370	5370	5370	5370	0
340	20241218	152100	237592740	5370	5370	5370	5370	0
341	20241218	152000	237592740	5370	5370	5370	5370	0
342	20241218	151900	237592740	5370	5370	5370	5340	527
343	20241218	151800	234777730	5350	5370	5370	5350	2052
344	20241218	151700	223799140	5370	5370	5370	5370	6
345	20241218	151600	223766920	5360	5360	5360	5360	51
346	20241218	151500	223493560	5370	5370	5370	5370	1
347	20241218	151400	223488190	5360	5370	5370	5360	190
348	20241218	151300	222468790	5370	5370	5370	5370	0
349	20241218	151200	222468790	5370	5370	5370	5370	2
350	20241218	151100	222458050	5370	5370	5370	5370	0
351	20241218	151000	222458050	5370	5370	5370	5370	1
352	20241218	150900	222452680	5350	5350	5350	5350	1
353	20241218	150800	222447330	5380	5360	5380	5360	464
354	20241218	150700	219955910	5360	5360	5360	5360	7
355	20241218	150600	219918390	5360	5360	5360	5360	113
356	20241218	150500	219312710	5360	5360	5360	5360	0
357	20241218	150400	219312710	5360	5360	5360	5360	1
358	20241218	150300	219307350	5360	5360	5360	5360	0
359	20241218	150200	219307350	5360	5360	5360	5360	10
360	20241218	150100	219253750	5360	5360	5360	5360	1401
361	20241218	150000	211744390	5360	5360	5360	5360	1
362	20241218	145900	211739030	5350	5350	5350	5350	2
363	20241218	145800	211728330	5340	5340	5340	5340	10
364	20241218	145700	211674930	5350	5350	5350	5350	10
365	20241218	145600	211621430	5360	5360	5360	5360	0
366	20241218	145500	211621430	5360	5360	5360	5360	0
367	20241218	145400	211621430	5360	5360	5360	5360	0
368	20241218	145300	211621430	5360	5360	5370	5360	152
369	20241218	145200	210806700	5370	5360	5370	5360	465
370	20241218	145100	208313410	5360	5350	5360	5350	101
371	20241218	145000	207773050	5360	5350	5360	5350	11
372	20241218	144900	207714190	5340	5350	5350	5340	74
373	20241218	144800	207319020	5340	5340	5340	5340	26
374	20241218	144700	207180180	5350	5350	5350	5350	202
375	20241218	144600	206099480	5350	5340	5350	5340	2
376	20241218	144500	206088790	5350	5350	5350	5350	3500
377	20241218	144400	187363790	5350	5350	5350	5350	0
378	20241218	144300	187363790	5350	5350	5350	5350	52
379	20241218	144200	187085590	5330	5340	5340	5330	156
380	20241218	144100	186253760	5350	5350	5350	5350	0
381	20241218	144000	186253760	5350	5350	5350	5350	18
382	20241218	143900	186157460	5340	5340	5340	5340	0
383	20241218	143800	186157460	5340	5330	5340	5330	1001
384	20241218	143700	180822120	5320	5320	5320	5320	101
385	20241218	143600	180284800	5310	5310	5310	5310	0
386	20241218	143500	180284800	5310	5310	5310	5310	130
387	20241218	143400	179594500	5340	5340	5340	5340	0
388	20241218	143300	179594500	5340	5340	5340	5340	0
389	20241218	143200	179594500	5340	5340	5340	5340	0
390	20241218	143100	179594500	5340	5340	5340	5340	0
391	20241218	143000	179594500	5340	5340	5340	5340	1
392	20241218	142900	179589160	5330	5330	5330	5330	100
393	20241218	142800	179056160	5330	5330	5330	5330	2
394	20241218	142700	179045500	5310	5310	5310	5310	0
395	20241218	142600	179045500	5310	5310	5310	5310	0
396	20241218	142500	179045500	5310	5310	5310	5310	1
397	20241218	142400	179040190	5310	5320	5330	5310	14
398	20241218	142300	178965620	5310	5310	5310	5310	0
399	20241218	142200	178965620	5310	5310	5310	5310	10
400	20241218	142100	178912520	5320	5320	5320	5320	2
401	20241218	142000	178901880	5330	5330	5330	5330	1
402	20241218	141900	178896550	5330	5330	5330	5330	0
403	20241218	141800	178896550	5330	5330	5330	5330	0
404	20241218	141700	178896550	5330	5330	5330	5330	0
405	20241218	141600	178896550	5330	5330	5330	5330	0
406	20241218	141500	178896550	5330	5330	5330	5330	0
407	20241218	141400	178896550	5330	5330	5330	5330	0
408	20241218	141300	178896550	5330	5330	5330	5330	3
409	20241218	141200	178880560	5320	5320	5320	5320	0
410	20241218	141100	178880560	5320	5330	5330	5320	24
411	20241218	141000	178752750	5330	5330	5330	5330	15
412	20241218	140900	178672800	5290	5330	5330	5290	1700
413	20241218	140800	169646490	5360	5360	5360	5360	5
414	20241218	140700	169619690	5360	5360	5360	5360	0
415	20241218	140600	169619690	5360	5360	5360	5360	0
416	20241218	140500	169619690	5360	5360	5360	5360	0
417	20241218	140400	169619690	5360	5360	5360	5360	1
418	20241218	140300	169614330	5360	5360	5360	5360	0
419	20241218	140200	169614330	5360	5360	5360	5360	1
420	20241218	140100	169608970	5330	5350	5350	5330	366
421	20241218	140000	167657960	5360	5360	5360	5360	0
422	20241218	135900	167657960	5360	5360	5360	5360	0
423	20241218	135800	167657960	5360	5360	5360	5360	1
424	20241218	135700	167652600	5350	5350	5350	5350	0
425	20241218	135600	167652600	5350	5350	5350	5350	0
426	20241218	135500	167652600	5350	5350	5350	5350	0
427	20241218	135400	167652600	5350	5350	5350	5350	0
428	20241218	135300	167652600	5350	5350	5350	5350	1
429	20241218	135200	167647250	5360	5360	5360	5360	0
430	20241218	135100	167647250	5360	5330	5360	5330	1002
431	20241218	135000	162306500	5330	5330	5330	5330	282
432	20241218	134900	160803440	5320	5320	5320	5320	40
433	20241218	134800	160590640	5320	5320	5320	5320	45
434	20241218	134700	160351240	5330	5330	5330	5330	1
435	20241218	134600	160345910	5320	5330	5330	5320	1497
436	20241218	134500	152367930	5360	5360	5360	5360	0
437	20241218	134400	152367930	5360	5360	5360	5360	0
438	20241218	134300	152367930	5360	5360	5360	5360	2
439	20241218	134200	152357210	5350	5350	5350	5350	0
440	20241218	134100	152357210	5350	5350	5350	5350	0
441	20241218	134000	152357210	5350	5350	5350	5350	98
442	20241218	133900	151832910	5350	5350	5350	5350	2
443	20241218	133800	151822210	5360	5350	5360	5350	104
444	20241218	133700	151265800	5360	5360	5360	5360	5
445	20241218	133600	151239000	5350	5350	5350	5350	25
446	20241218	133500	151105250	5330	5330	5330	5330	1
447	20241218	133400	151099920	5320	5320	5320	5320	1
448	20241218	133300	151094600	5330	5330	5330	5330	0
449	20241218	133200	151094600	5330	5330	5330	5330	0
450	20241218	133100	151094600	5330	5330	5330	5330	0
451	20241218	133000	151094600	5330	5330	5330	5330	90
452	20241218	132900	150614900	5330	5330	5330	5330	0
453	20241218	132800	150614900	5330	5330	5330	5330	300
454	20241218	132700	149015900	5330	5330	5330	5330	0
455	20241218	132600	149015900	5330	5330	5330	5330	0
456	20241218	132500	149015900	5330	5330	5330	5330	0
457	20241218	132400	149015900	5330	5330	5330	5330	0
458	20241218	132300	149015900	5330	5330	5330	5330	0
459	20241218	132200	149015900	5330	5330	5330	5330	0
460	20241218	132100	149015900	5330	5330	5330	5330	94
461	20241218	132000	148514880	5310	5320	5320	5310	25
462	20241218	131900	148382120	5330	5330	5330	5330	0
463	20241218	131800	148382120	5330	5330	5330	5330	0
464	20241218	131700	148382120	5330	5330	5330	5330	1
465	20241218	131600	148376790	5350	5320	5350	5320	417
466	20241218	131500	146158320	5350	5350	5350	5350	0
467	20241218	131400	146158320	5350	5350	5350	5350	0
468	20241218	131300	146158320	5350	5350	5350	5350	2
469	20241218	131200	146147620	5350	5350	5350	5350	1
470	20241218	131100	146142270	5320	5320	5320	5320	0
471	20241218	131000	146142270	5320	5320	5320	5320	50
472	20241218	130900	145876270	5360	5360	5360	5360	0
473	20241218	130800	145876270	5360	5360	5360	5360	0
474	20241218	130700	145876270	5360	5360	5360	5360	223
475	20241218	130600	144680990	5360	5360	5360	5360	0
476	20241218	130500	144680990	5360	5360	5360	5360	0
477	20241218	130400	144680990	5360	5360	5360	5360	0
478	20241218	130300	144680990	5360	5360	5360	5360	0
479	20241218	130200	144680990	5360	5360	5360	5360	1
480	20241218	130100	144675630	5360	5360	5360	5360	0
481	20241218	130000	144675630	5360	5360	5360	5360	0
482	20241218	125900	144675630	5360	5360	5360	5310	47
483	20241218	125800	144424730	5310	5310	5310	5310	0
484	20241218	125700	144424730	5310	5300	5310	5300	447
485	20241218	125600	142055470	5310	5380	5380	5310	8706
486	20241218	125500	95598230	5380	5380	5380	5380	100
487	20241218	125400	95060230	5400	5400	5400	5400	0
488	20241218	125300	95060230	5400	5400	5400	5400	0
489	20241218	125200	95060230	5400	5400	5400	5400	1
490	20241218	125100	95054830	5380	5400	5400	5380	151
491	20241218	125000	94242180	5400	5400	5400	5400	0
492	20241218	124900	94242180	5400	5400	5400	5400	0
493	20241218	124800	94242180	5400	5400	5400	5400	0
494	20241218	124700	94242180	5400	5400	5400	5400	1
495	20241218	124600	94236780	5380	5380	5380	5380	100
496	20241218	124500	93698780	5400	5400	5400	5400	23
497	20241218	124400	93574580	5400	5400	5400	5400	0
498	20241218	124300	93574580	5400	5400	5400	5400	0
499	20241218	124200	93574580	5400	5400	5400	5400	1
500	20241218	124100	93569180	5390	5390	5390	5390	15
501	20241218	124000	93488330	5390	5390	5390	5390	15
502	20241218	123900	93407480	5400	5400	5400	5400	0
503	20241218	123800	93407480	5400	5400	5400	5400	0
504	20241218	123700	93407480	5400	5400	5400	5400	0
505	20241218	123600	93407480	5400	5390	5400	5390	29
506	20241218	123500	93250990	5390	5390	5390	5390	0
507	20241218	123400	93250990	5390	5390	5390	5390	0
508	20241218	123300	93250990	5390	5390	5390	5390	0
509	20241218	123200	93250990	5390	5390	5390	5390	0
510	20241218	123100	93250990	5390	5400	5400	5390	353
511	20241218	123000	91345720	5400	5400	5400	5400	0
512	20241218	122900	91345720	5400	5400	5400	5400	0
513	20241218	122800	91345720	5400	5400	5400	5400	0
514	20241218	122700	91345720	5400	5400	5400	5400	0
515	20241218	122600	91345720	5400	5400	5400	5400	0
516	20241218	122500	91345720	5400	5390	5400	5390	2
517	20241218	122400	91334930	5400	5400	5400	5400	1
518	20241218	122300	91329530	5400	5400	5400	5400	100
519	20241218	122200	90789530	5400	5400	5400	5400	900
520	20241218	122100	85929530	5410	5410	5410	5410	63
521	20241218	122000	85588700	5420	5420	5420	5420	0
522	20241218	121900	85588700	5420	5420	5420	5420	0
523	20241218	121800	85588700	5420	5420	5420	5420	0
524	20241218	121700	85588700	5420	5420	5420	5420	0
525	20241218	121600	85588700	5420	5410	5420	5410	300
526	20241218	121500	83964700	5420	5420	5420	5420	0
527	20241218	121400	83964700	5420	5420	5420	5420	0
528	20241218	121300	83964700	5420	5420	5420	5420	0
529	20241218	121200	83964700	5420	5420	5420	5420	1
530	20241218	121100	83959280	5410	5410	5410	5410	0
531	20241218	121000	83959280	5410	5410	5410	5410	170
532	20241218	120900	83039580	5420	5420	5420	5420	0
533	20241218	120800	83039580	5420	5420	5420	5420	1
534	20241218	120700	83034160	5420	5420	5420	5420	0
535	20241218	120600	83034160	5420	5420	5420	5420	0
536	20241218	120500	83034160	5420	5420	5420	5420	30
537	20241218	120400	82871560	5410	5420	5420	5410	460
538	20241218	120300	80382860	5420	5420	5420	5420	1
539	20241218	120200	80377440	5410	5410	5410	5410	3
540	20241218	120100	80361210	5410	5410	5410	5410	0
541	20241218	120000	80361210	5410	5410	5410	5410	1
542	20241218	115900	80355800	5400	5410	5420	5400	221
543	20241218	115800	79162200	5420	5420	5420	5420	120
544	20241218	115700	78511800	5410	5410	5410	5410	8
545	20241218	115600	78468520	5410	5410	5420	5410	201
546	20241218	115500	77381100	5410	5420	5420	5410	2
547	20241218	115400	77370270	5420	5420	5420	5420	92
548	20241218	115300	76871630	5420	5420	5420	5420	0
549	20241218	115200	76871630	5420	5410	5420	5410	63
550	20241218	115100	76530700	5420	5420	5420	5420	0
551	20241218	115000	76530700	5420	5420	5420	5420	0
552	20241218	114900	76530700	5420	5420	5420	5420	11
553	20241218	114800	76471080	5410	5410	5410	5410	0
554	20241218	114700	76471080	5410	5410	5410	5410	41
555	20241218	114600	76249270	5420	5410	5420	5410	45
556	20241218	114500	76005720	5410	5410	5410	5410	310
557	20241218	114400	74328620	5410	5410	5410	5410	0
558	20241218	114300	74328620	5410	5400	5410	5400	51
559	20241218	114200	74053210	5400	5400	5400	5400	2
560	20241218	114100	74042410	5400	5400	5400	5400	4
561	20241218	114000	74020810	5400	5400	5400	5400	1
562	20241218	113900	74015410	5410	5400	5410	5400	102
563	20241218	113800	73464430	5400	5390	5400	5390	182
564	20241218	113700	72482450	5390	5390	5390	5390	8
565	20241218	113600	72439330	5390	5390	5390	5390	0
566	20241218	113500	72439330	5390	5390	5390	5390	1
567	20241218	113400	72433940	5390	5390	5390	5390	0
568	20241218	113300	72433940	5390	5400	5400	5390	35
569	20241218	113200	72245130	5410	5400	5410	5400	25
570	20241218	113100	72110080	5410	5410	5410	5410	11
571	20241218	113000	72050570	5400	5370	5400	5370	929
572	20241218	112900	67039700	5380	5380	5380	5380	0
573	20241218	112800	67039700	5380	5380	5380	5380	0
574	20241218	112700	67039700	5380	5370	5380	5370	31
575	20241218	112600	66873210	5360	5360	5360	5360	4
576	20241218	112500	66851770	5370	5360	5370	5360	397
577	20241218	112400	64723840	5360	5360	5360	5360	0
578	20241218	112300	64723840	5360	5360	5360	5360	0
579	20241218	112200	64723840	5360	5360	5360	5360	1
580	20241218	112100	64718480	5360	5360	5360	5360	0
581	20241218	112000	64718480	5360	5360	5360	5360	60
582	20241218	111900	64396880	5370	5370	5370	5370	0
583	20241218	111800	64396880	5370	5370	5370	5370	0
584	20241218	111700	64396880	5370	5370	5370	5370	0
585	20241218	111600	64396880	5370	5370	5370	5370	0
586	20241218	111500	64396880	5370	5370	5370	5370	0
587	20241218	111400	64396880	5370	5370	5370	5370	0
588	20241218	111300	64396880	5370	5370	5370	5370	0
589	20241218	111200	64396880	5370	5370	5370	5370	1
590	20241218	111100	64391510	5360	5360	5360	5360	0
591	20241218	111000	64391510	5360	5360	5360	5360	0
592	20241218	110900	64391510	5360	5360	5360	5360	0
593	20241218	110800	64391510	5360	5360	5360	5360	1
594	20241218	110700	64386150	5350	5350	5350	5350	0
595	20241218	110600	64386150	5350	5350	5350	5350	75
596	20241218	110500	63984900	5350	5350	5350	5350	0
597	20241218	110400	63984900	5350	5350	5350	5350	0
598	20241218	110300	63984900	5350	5350	5350	5350	0
599	20241218	110200	63984900	5350	5350	5350	5350	0
600	20241218	110100	63984900	5350	5350	5350	5350	1
601	20241218	110000	63979550	5340	5360	5360	5340	2
602	20241218	105900	63968850	5350	5350	5350	5350	40
603	20241218	105800	63754850	5350	5350	5350	5350	0
604	20241218	105700	63754850	5350	5350	5350	5350	0
605	20241218	105600	63754850	5350	5350	5350	5350	0
606	20241218	105500	63754850	5350	5350	5350	5350	2
607	20241218	105400	63744150	5350	5350	5350	5350	84
608	20241218	105300	63294750	5350	5350	5350	5350	36
609	20241218	105200	63102150	5350	5350	5350	5350	0
610	20241218	105100	63102150	5350	5350	5350	5350	0
611	20241218	105000	63102150	5350	5350	5350	5350	0
612	20241218	104900	63102150	5350	5350	5350	5350	0
613	20241218	104800	63102150	5350	5350	5350	5350	0
614	20241218	104700	63102150	5350	5350	5350	5350	0
615	20241218	104600	63102150	5350	5350	5350	5350	34
616	20241218	104500	62920250	5360	5350	5360	5350	66
617	20241218	104400	62567140	5350	5350	5350	5350	0
618	20241218	104300	62567140	5350	5350	5350	5340	22
619	20241218	104200	62449640	5340	5330	5340	5330	144
620	20241218	104100	61681980	5340	5340	5340	5340	1
621	20241218	104000	61676640	5360	5360	5360	5360	0
622	20241218	103900	61676640	5360	5360	5360	5360	0
623	20241218	103800	61676640	5360	5350	5360	5350	247
624	20241218	103700	60355180	5350	5350	5350	5350	7
625	20241218	103600	60317730	5350	5350	5350	5350	100
626	20241218	103500	59782730	5350	5360	5360	5350	11
627	20241218	103400	59723820	5370	5370	5370	5370	0
628	20241218	103300	59723820	5370	5370	5370	5370	0
629	20241218	103200	59723820	5370	5370	5370	5370	0
630	20241218	103100	59723820	5370	5370	5370	5370	0
631	20241218	103000	59723820	5370	5370	5370	5370	0
632	20241218	102900	59723820	5370	5370	5370	5370	50
633	20241218	102800	59455320	5370	5370	5370	5370	0
634	20241218	102700	59455320	5370	5370	5370	5370	0
635	20241218	102600	59455320	5370	5370	5370	5370	0
636	20241218	102500	59455320	5370	5370	5370	5370	0
637	20241218	102400	59455320	5370	5370	5370	5370	0
638	20241218	102300	59455320	5370	5370	5370	5370	8
639	20241218	102200	59412360	5370	5360	5370	5360	20
640	20241218	102100	59304970	5340	5340	5340	5340	0
641	20241218	102000	59304970	5340	5370	5370	5340	1107
642	20241218	101900	53383360	5370	5370	5370	5370	0
643	20241218	101800	53383360	5370	5370	5370	5370	1
644	20241218	101700	53377990	5380	5380	5380	5380	0
645	20241218	101600	53377990	5380	5380	5380	5380	0
646	20241218	101500	53377990	5380	5380	5380	5380	0
647	20241218	101400	53377990	5380	5380	5380	5380	0
648	20241218	101300	53377990	5380	5370	5380	5370	46
649	20241218	101200	53130940	5370	5370	5370	5370	1
650	20241218	101100	53125570	5360	5370	5370	5360	6
651	20241218	101000	53093400	5370	5370	5380	5360	301
652	20241218	100900	51477580	5360	5360	5360	5360	85
653	20241218	100800	51021980	5370	5370	5370	5370	186
654	20241218	100700	50023160	5370	5360	5370	5360	126
655	20241218	100600	49347790	5360	5360	5360	5360	0
656	20241218	100500	49347790	5360	5360	5360	5360	0
657	20241218	100400	49347790	5360	5340	5360	5340	151
658	20241218	100300	48541390	5340	5340	5340	5340	2
659	20241218	100200	48530710	5340	5340	5340	5330	181
660	20241218	100100	47565960	5340	5340	5340	5340	281
661	20241218	100000	46065420	5330	5340	5340	5330	153
662	20241218	095900	45249000	5340	5340	5340	5340	42
663	20241218	095800	45024720	5340	5340	5340	5340	107
664	20241218	095700	44453340	5340	5340	5340	5340	123
665	20241218	095600	43796520	5350	5360	5360	5350	6
666	20241218	095500	43764370	5340	5340	5340	5340	0
667	20241218	095400	43764370	5340	5340	5340	5340	0
668	20241218	095300	43764370	5340	5350	5350	5340	231
669	20241218	095200	42529340	5360	5360	5360	5360	0
670	20241218	095100	42529340	5360	5360	5360	5360	38
671	20241218	095000	42325660	5380	5380	5380	5380	0
672	20241218	094900	42325660	5380	5370	5380	5370	10
673	20241218	094800	42271920	5370	5370	5370	5370	3
674	20241218	094700	42255810	5370	5370	5370	5370	0
675	20241218	094600	42255810	5370	5370	5370	5370	0
676	20241218	094500	42255810	5370	5370	5370	5370	0
677	20241218	094400	42255810	5370	5370	5370	5370	1
678	20241218	094300	42250440	5360	5370	5370	5360	101
679	20241218	094200	41709070	5360	5360	5370	5360	255
680	20241218	094100	40342240	5360	5360	5360	5360	1
681	20241218	094000	40336880	5340	5340	5340	5340	0
682	20241218	093900	40336880	5340	5350	5350	5340	183
683	20241218	093800	39359650	5350	5350	5350	5350	186
684	20241218	093700	38364550	5350	5350	5350	5350	150
685	20241218	093600	37562050	5320	5360	5360	5320	705
686	20241218	093500	33806160	5370	5370	5370	5370	0
687	20241218	093400	33806160	5370	5370	5370	5370	1
688	20241218	093300	33800790	5380	5380	5380	5380	0
689	20241218	093200	33800790	5380	5380	5380	5380	225
690	20241218	093100	32590290	5380	5380	5380	5380	106
691	20241218	093000	32020010	5390	5390	5390	5390	2
692	20241218	092900	32009230	5390	5390	5390	5390	11
693	20241218	092800	31949940	5400	5400	5400	5400	0
694	20241218	092700	31949940	5400	5400	5400	5400	0
695	20241218	092600	31949940	5400	5380	5410	5380	509
696	20241218	092500	29202730	5380	5350	5380	5350	90
697	20241218	092400	28720080	5340	5350	5350	5340	3
698	20241218	092300	28704050	5340	5340	5340	5340	100
699	20241218	092200	28170050	5340	5340	5340	5340	7
700	20241218	092100	28132670	5340	5340	5340	5340	150
701	20241218	092000	27331670	5360	5360	5360	5360	4
702	20241218	091900	27310230	5360	5360	5360	5360	0
703	20241218	091800	27310230	5360	5360	5360	5360	0
704	20241218	091700	27310230	5360	5360	5360	5360	0
705	20241218	091600	27310230	5360	5360	5360	5360	0
706	20241218	091500	27310230	5360	5360	5360	5360	36
707	20241218	091400	27117270	5360	5360	5360	5360	300
708	20241218	091300	25509270	5340	5340	5340	5340	25
709	20241218	091200	25375770	5340	5350	5350	5340	300
710	20241218	091100	23773620	5360	5360	5360	5360	14
711	20241218	091000	23698580	5360	5360	5360	5360	5
712	20241218	090900	23671780	5360	5360	5360	5360	5
713	20241218	090800	23644980	5370	5370	5370	5370	0
714	20241218	090700	23644980	5370	5370	5370	5370	1
715	20241218	090600	23639610	5360	5360	5360	5360	20
716	20241218	090500	23532410	5350	5310	5350	5310	1019
717	20241218	090400	18104860	5310	5290	5310	5270	2741
718	20241218	090300	3608390	5290	5290	5290	5290	11
719	20241218	090200	3550200	5300	5300	5300	5300	99
720	20241218	090100	3025500	5310	5310	5310	5310	0
721	20241218	090000	3025500	5310	5310	5310	5300	570