KissMeData/054950/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193900	1054990030	19360	19360	19360	19360	760
3	20241218	193800	1054990030	19360	19360	19360	19360	0
4	20241218	193700	1054990030	19360	19360	19360	19360	0
5	20241218	193600	1054990030	19360	19360	19360	19360	0
6	20241218	193500	1054990030	19360	19360	19360	19360	0
7	20241218	193400	1054990030	19360	19360	19360	19360	0
8	20241218	193300	1054990030	19360	19360	19360	19360	0
9	20241218	193200	1054990030	19360	19360	19360	19360	0
10	20241218	193100	1054990030	19360	19360	19360	19360	0
11	20241218	193000	1054990030	19360	19360	19360	19360	0
12	20241218	192900	1054990030	19360	19360	19360	19360	0
13	20241218	192800	1054990030	19360	19360	19360	19360	0
14	20241218	192700	1054990030	19360	19360	19360	19360	0
15	20241218	192600	1054990030	19360	19360	19360	19360	0
16	20241218	192500	1054990030	19360	19360	19360	19360	0
17	20241218	192400	1054990030	19360	19360	19360	19360	0
18	20241218	192300	1054990030	19360	19360	19360	19360	0
19	20241218	192200	1054990030	19360	19360	19360	19360	0
20	20241218	192100	1054990030	19360	19360	19360	19360	0
21	20241218	192000	1054990030	19360	19360	19360	19360	0
22	20241218	191900	1054990030	19360	19360	19360	19360	0
23	20241218	191800	1054990030	19360	19360	19360	19360	0
24	20241218	191700	1054990030	19360	19360	19360	19360	0
25	20241218	191600	1054990030	19360	19360	19360	19360	0
26	20241218	191500	1054990030	19360	19360	19360	19360	0
27	20241218	191400	1054990030	19360	19360	19360	19360	0
28	20241218	191300	1054990030	19360	19360	19360	19360	0
29	20241218	191200	1054990030	19360	19360	19360	19360	0
30	20241218	191100	1054990030	19360	19360	19360	19360	0
31	20241218	191000	1054990030	19360	19360	19360	19360	0
32	20241218	190900	1054990030	19360	19360	19360	19360	760
33	20241218	190800	1054990030	19360	19360	19360	19360	0
34	20241218	190700	1054990030	19360	19360	19360	19360	0
35	20241218	190600	1054990030	19360	19360	19360	19360	0
36	20241218	190500	1054990030	19360	19360	19360	19360	0
37	20241218	190400	1054990030	19360	19360	19360	19360	0
38	20241218	190300	1054990030	19360	19360	19360	19360	0
39	20241218	190200	1054990030	19360	19360	19360	19360	0
40	20241218	190100	1054990030	19360	19360	19360	19360	0
41	20241218	190000	1054990030	19360	19360	19360	19360	0
42	20241218	185900	1054990030	19360	19360	19360	19360	0
43	20241218	185800	1054990030	19360	19360	19360	19360	0
44	20241218	185700	1054990030	19360	19360	19360	19360	0
45	20241218	185600	1054990030	19360	19360	19360	19360	0
46	20241218	185500	1054990030	19360	19360	19360	19360	0
47	20241218	185400	1054990030	19360	19360	19360	19360	0
48	20241218	185300	1054990030	19360	19360	19360	19360	0
49	20241218	185200	1054990030	19360	19360	19360	19360	0
50	20241218	185100	1054990030	19360	19360	19360	19360	0
51	20241218	185000	1054990030	19360	19360	19360	19360	0
52	20241218	184900	1054990030	19360	19360	19360	19360	0
53	20241218	184800	1054990030	19360	19360	19360	19360	0
54	20241218	184700	1054990030	19360	19360	19360	19360	0
55	20241218	184600	1054990030	19360	19360	19360	19360	0
56	20241218	184500	1054990030	19360	19360	19360	19360	0
57	20241218	184400	1054990030	19360	19360	19360	19360	0
58	20241218	184300	1054990030	19360	19360	19360	19360	0
59	20241218	184200	1054990030	19360	19360	19360	19360	0
60	20241218	184100	1054990030	19360	19360	19360	19360	0
61	20241218	184000	1054990030	19360	19360	19360	19360	0
62	20241218	183900	1054990030	19360	19360	19360	19360	760
63	20241218	183800	1054990030	19360	19360	19360	19360	0
64	20241218	183700	1054990030	19360	19360	19360	19360	0
65	20241218	183600	1054990030	19360	19360	19360	19360	0
66	20241218	183500	1054990030	19360	19360	19360	19360	0
67	20241218	183400	1054990030	19360	19360	19360	19360	0
68	20241218	183300	1054990030	19360	19360	19360	19360	0
69	20241218	183200	1054990030	19360	19360	19360	19360	0
70	20241218	183100	1054990030	19360	19360	19360	19360	0
71	20241218	183000	1054990030	19360	19360	19360	19360	0
72	20241218	182900	1054990030	19360	19360	19360	19360	0
73	20241218	182800	1054990030	19360	19360	19360	19360	0
74	20241218	182700	1054990030	19360	19360	19360	19360	0
75	20241218	182600	1054990030	19360	19360	19360	19360	0
76	20241218	182500	1054990030	19360	19360	19360	19360	0
77	20241218	182400	1054990030	19360	19360	19360	19360	0
78	20241218	182300	1054990030	19360	19360	19360	19360	0
79	20241218	182200	1054990030	19360	19360	19360	19360	0
80	20241218	182100	1054990030	19360	19360	19360	19360	0
81	20241218	182000	1054990030	19360	19360	19360	19360	0
82	20241218	181900	1054990030	19360	19360	19360	19360	0
83	20241218	181800	1054990030	19360	19360	19360	19360	0
84	20241218	181700	1054990030	19360	19360	19360	19360	0
85	20241218	181600	1054990030	19360	19360	19360	19360	0
86	20241218	181500	1054990030	19360	19360	19360	19360	0
87	20241218	181400	1054990030	19360	19360	19360	19360	0
88	20241218	181300	1054990030	19360	19360	19360	19360	0
89	20241218	181200	1054990030	19360	19360	19360	19360	0
90	20241218	181100	1054990030	19360	19360	19360	19360	0
91	20241218	181000	1054990030	19360	19360	19360	19360	0
92	20241218	180900	1054990030	19360	19360	19360	19360	760
93	20241218	180800	1054990030	19360	19360	19360	19360	0
94	20241218	180700	1054990030	19360	19360	19360	19360	0
95	20241218	180600	1054990030	19360	19360	19360	19360	0
96	20241218	180500	1054990030	19360	19360	19360	19360	0
97	20241218	180400	1054990030	19360	19360	19360	19360	0
98	20241218	180300	1054990030	19360	19360	19360	19360	0
99	20241218	180200	1054990030	19360	19360	19360	19360	0
100	20241218	180100	1054990030	19360	19360	19360	19360	0
101	20241218	180000	1054990030	19360	19360	19360	19360	0
102	20241218	175900	1054990030	19360	19360	19360	19360	0
103	20241218	175800	1054990030	19360	19360	19360	19360	0
104	20241218	175700	1054990030	19360	19360	19360	19360	0
105	20241218	175600	1054990030	19360	19360	19360	19360	0
106	20241218	175500	1054990030	19360	19360	19360	19360	0
107	20241218	175400	1054990030	19360	19360	19360	19360	0
108	20241218	175300	1054990030	19360	19360	19360	19360	0
109	20241218	175200	1054990030	19360	19360	19360	19360	0
110	20241218	175100	1054990030	19360	19360	19360	19360	0
111	20241218	175000	1054990030	19360	19360	19360	19360	0
112	20241218	174900	1054990030	19360	19360	19360	19360	0
113	20241218	174800	1054990030	19360	19360	19360	19360	0
114	20241218	174700	1054990030	19360	19360	19360	19360	0
115	20241218	174600	1054990030	19360	19360	19360	19360	0
116	20241218	174500	1054990030	19360	19360	19360	19360	0
117	20241218	174400	1054990030	19360	19360	19360	19360	0
118	20241218	174300	1054990030	19360	19360	19360	19360	0
119	20241218	174200	1054990030	19360	19360	19360	19360	0
120	20241218	174100	1054990030	19360	19360	19360	19360	0
121	20241218	174000	1054990030	19360	19360	19360	19360	0
122	20241218	173900	1054990030	19360	19360	19360	19360	760
123	20241218	173800	1054990030	19360	19360	19360	19360	0
124	20241218	173700	1054990030	19360	19360	19360	19360	0
125	20241218	173600	1054990030	19360	19360	19360	19360	0
126	20241218	173500	1054990030	19360	19360	19360	19360	0
127	20241218	173400	1054990030	19360	19360	19360	19360	0
128	20241218	173300	1054990030	19360	19360	19360	19360	0
129	20241218	173200	1054990030	19360	19360	19360	19360	0
130	20241218	173100	1054990030	19360	19360	19360	19360	0
131	20241218	173000	1054990030	19360	19360	19360	19360	0
132	20241218	172900	1054990030	19360	19360	19360	19360	0
133	20241218	172800	1054990030	19360	19360	19360	19360	0
134	20241218	172700	1054990030	19360	19360	19360	19360	0
135	20241218	172600	1054990030	19360	19360	19360	19360	0
136	20241218	172500	1054990030	19360	19360	19360	19360	0
137	20241218	172400	1054990030	19360	19360	19360	19360	0
138	20241218	172300	1054990030	19360	19360	19360	19360	0
139	20241218	172200	1054990030	19360	19360	19360	19360	0
140	20241218	172100	1054990030	19360	19360	19360	19360	0
141	20241218	172000	1054990030	19360	19360	19360	19360	0
142	20241218	171900	1054990030	19360	19360	19360	19360	0
143	20241218	171800	1054990030	19360	19360	19360	19360	0
144	20241218	171700	1054990030	19360	19360	19360	19360	0
145	20241218	171600	1054990030	19360	19360	19360	19360	0
146	20241218	171500	1054990030	19360	19360	19360	19360	0
147	20241218	171400	1054990030	19360	19360	19360	19360	0
148	20241218	171300	1054990030	19360	19360	19360	19360	0
149	20241218	171200	1054990030	19360	19360	19360	19360	0
150	20241218	171100	1054990030	19360	19360	19360	19360	0
151	20241218	171000	1054990030	19360	19360	19360	19360	0
152	20241218	170900	1054990030	19360	19360	19360	19360	760
153	20241218	170800	1054990030	19360	19360	19360	19360	0
154	20241218	170700	1054990030	19360	19360	19360	19360	0
155	20241218	170600	1054990030	19360	19360	19360	19360	0
156	20241218	170500	1054990030	19360	19360	19360	19360	0
157	20241218	170400	1054990030	19360	19360	19360	19360	0
158	20241218	170300	1054990030	19360	19360	19360	19360	0
159	20241218	170200	1054990030	19360	19360	19360	19360	0
160	20241218	170100	1054990030	19360	19360	19360	19360	0
161	20241218	170000	1054990030	19360	19360	19360	19360	0
162	20241218	165900	1054990030	19360	19360	19360	19360	0
163	20241218	165800	1054990030	19360	19360	19360	19360	0
164	20241218	165700	1054990030	19360	19360	19360	19360	0
165	20241218	165600	1054990030	19360	19360	19360	19360	0
166	20241218	165500	1054990030	19360	19360	19360	19360	0
167	20241218	165400	1054990030	19360	19360	19360	19360	0
168	20241218	165300	1054990030	19360	19360	19360	19360	0
169	20241218	165200	1054990030	19360	19360	19360	19360	0
170	20241218	165100	1054990030	19360	19360	19360	19360	0
171	20241218	165000	1054990030	19360	19360	19360	19360	0
172	20241218	164900	1054990030	19360	19360	19360	19360	0
173	20241218	164800	1054990030	19360	19360	19360	19360	0
174	20241218	164700	1054990030	19360	19360	19360	19360	0
175	20241218	164600	1054990030	19360	19360	19360	19360	0
176	20241218	164500	1054990030	19360	19360	19360	19360	0
177	20241218	164400	1054990030	19360	19360	19360	19360	0
178	20241218	164300	1054990030	19360	19360	19360	19360	0
179	20241218	164200	1054990030	19360	19360	19360	19360	0
180	20241218	164100	1054990030	19360	19360	19360	19360	0
181	20241218	164000	1054990030	19360	19360	19360	19360	0
182	20241218	163900	1054990030	19360	19360	19360	19360	760
183	20241218	163800	1054990030	19360	19360	19360	19360	0
184	20241218	163700	1054990030	19360	19360	19360	19360	0
185	20241218	163600	1054990030	19360	19360	19360	19360	0
186	20241218	163500	1054990030	19360	19360	19360	19360	0
187	20241218	163400	1054990030	19360	19360	19360	19360	0
188	20241218	163300	1054990030	19360	19360	19360	19360	0
189	20241218	163200	1054990030	19360	19360	19360	19360	0
190	20241218	163100	1054990030	19360	19360	19360	19360	0
191	20241218	163000	1054990030	19360	19360	19360	19360	0
192	20241218	162900	1054990030	19360	19360	19360	19360	0
193	20241218	162800	1054990030	19360	19360	19360	19360	0
194	20241218	162700	1054990030	19360	19360	19360	19360	0
195	20241218	162600	1054990030	19360	19360	19360	19360	0
196	20241218	162500	1054990030	19360	19360	19360	19360	0
197	20241218	162400	1054990030	19360	19360	19360	19360	0
198	20241218	162300	1054990030	19360	19360	19360	19360	0
199	20241218	162200	1054990030	19360	19360	19360	19360	0
200	20241218	162100	1054990030	19360	19360	19360	19360	0
201	20241218	162000	1054990030	19360	19360	19360	19360	0
202	20241218	161900	1054990030	19360	19360	19360	19360	0
203	20241218	161800	1054990030	19360	19360	19360	19360	0
204	20241218	161700	1054990030	19360	19360	19360	19360	0
205	20241218	161600	1054990030	19360	19360	19360	19360	0
206	20241218	161500	1054990030	19360	19360	19360	19360	0
207	20241218	161400	1054990030	19360	19360	19360	19360	0
208	20241218	161300	1054990030	19360	19360	19360	19360	0
209	20241218	161200	1054990030	19360	19360	19360	19360	0
210	20241218	161100	1054990030	19360	19360	19360	19360	0
211	20241218	161000	1054990030	19360	19360	19360	19360	0
212	20241218	160900	1054990030	19360	19360	19360	19360	760
213	20241218	160800	1054990030	19360	19360	19360	19360	0
214	20241218	160700	1054990030	19360	19360	19360	19360	0
215	20241218	160600	1054990030	19360	19360	19360	19360	0
216	20241218	160500	1054990030	19360	19360	19360	19360	0
217	20241218	160400	1054990030	19360	19360	19360	19360	0
218	20241218	160300	1054990030	19360	19360	19360	19360	0
219	20241218	160200	1054990030	19360	19360	19360	19360	0
220	20241218	160100	1054990030	19360	19360	19360	19360	0
221	20241218	160000	1054990030	19360	19360	19360	19360	0
222	20241218	155900	1054990030	19360	19360	19360	19360	0
223	20241218	155800	1054990030	19360	19360	19360	19360	0
224	20241218	155700	1054990030	19360	19360	19360	19360	0
225	20241218	155600	1054990030	19360	19360	19360	19360	0
226	20241218	155500	1054990030	19360	19360	19360	19360	0
227	20241218	155400	1054990030	19360	19360	19360	19360	0
228	20241218	155300	1054990030	19360	19360	19360	19360	0
229	20241218	155200	1054990030	19360	19360	19360	19360	0
230	20241218	155100	1054990030	19360	19360	19360	19360	0
231	20241218	155000	1054990030	19360	19360	19360	19360	0
232	20241218	154900	1054990030	19360	19360	19360	19360	0
233	20241218	154800	1054990030	19360	19360	19360	19360	0
234	20241218	154700	1054990030	19360	19360	19360	19360	0
235	20241218	154600	1054990030	19360	19360	19360	19360	0
236	20241218	154500	1054990030	19360	19360	19360	19360	0
237	20241218	154400	1054990030	19360	19360	19360	19360	0
238	20241218	154300	1054990030	19360	19360	19360	19360	0
239	20241218	154200	1054990030	19360	19360	19360	19360	0
240	20241218	154100	1054990030	19360	19360	19360	19360	0
241	20241218	154000	1054990030	19360	19360	19360	19360	0
242	20241218	153900	1054990030	19360	19360	19360	19360	760
243	20241218	153800	1054990030	19360	19360	19360	19360	0
244	20241218	153700	1054990030	19360	19360	19360	19360	0
245	20241218	153600	1054990030	19360	19360	19360	19360	0
246	20241218	153500	1054990030	19360	19360	19360	19360	0
247	20241218	153400	1054990030	19360	19360	19360	19360	0
248	20241218	153300	1054990030	19360	19360	19360	19360	0
249	20241218	153200	1054990030	19360	19360	19360	19360	0
250	20241218	153100	1054990030	19360	19360	19360	19360	0
251	20241218	153000	1054990030	19360	19360	19360	19360	760
252	20241218	152900	1040276430	19280	19280	19280	19280	0
253	20241218	152800	1040276430	19280	19280	19280	19280	0
254	20241218	152700	1040276430	19280	19280	19280	19280	0
255	20241218	152600	1040276430	19280	19280	19280	19280	0
256	20241218	152500	1040276430	19280	19280	19280	19280	0
257	20241218	152400	1040276430	19280	19280	19280	19280	0
258	20241218	152300	1040276430	19280	19280	19280	19280	0
259	20241218	152200	1040276430	19280	19280	19280	19280	0
260	20241218	152100	1040276430	19280	19280	19280	19280	0
261	20241218	152000	1040276430	19280	19280	19280	19280	0
262	20241218	151900	1040276430	19280	19270	19290	19270	87
263	20241218	151800	1038599580	19270	19250	19270	19250	21
264	20241218	151700	1038195060	19280	19250	19280	19240	127
265	20241218	151600	1035751050	19290	19270	19290	19240	826
266	20241218	151500	1019843190	19290	19230	19290	19230	15
267	20241218	151400	1019554140	19230	19310	19310	19230	1118
268	20241218	151300	998036710	19360	19360	19360	19360	0
269	20241218	151200	998036710	19360	19290	19360	19290	34
270	20241218	151100	997380720	19290	19300	19300	19290	48
271	20241218	151000	996454720	19300	19290	19300	19290	112
272	20241218	150900	994294190	19290	19300	19300	19290	111
273	20241218	150800	992152900	19290	19290	19290	19290	48
274	20241218	150700	991226980	19300	19300	19300	19300	0
275	20241218	150600	991226980	19300	19300	19300	19300	42
276	20241218	150500	990416380	19310	19300	19310	19300	15
277	20241218	150400	990126770	19300	19300	19300	19300	196
278	20241218	150300	986343970	19310	19310	19310	19310	7
279	20241218	150200	986208800	19320	19350	19350	19320	196
280	20241218	150100	982420840	19330	19360	19360	19330	174
281	20241218	150000	979055930	19360	19380	19380	19360	59
282	20241218	145900	977912670	19370	19380	19380	19370	334
283	20241218	145800	971442220	19390	19390	19390	19380	267
284	20241218	145700	966267290	19390	19390	19390	19390	87
285	20241218	145600	964580360	19380	19400	19400	19380	143
286	20241218	145500	961807120	19400	19370	19400	19370	144
287	20241218	145400	959016020	19370	19380	19380	19370	564
288	20241218	145300	948086200	19380	19340	19380	19340	273
289	20241218	145200	942803990	19340	19350	19350	19340	102
290	20241218	145100	940830500	19360	19380	19380	19360	111
291	20241218	145000	938679540	19370	19370	19370	19370	70
292	20241218	144900	937323640	19360	19380	19380	19360	200
293	20241218	144800	933450270	19380	19360	19380	19360	97
294	20241218	144700	931571400	19360	19370	19370	19360	91
295	20241218	144600	929809070	19370	19370	19380	19360	397
296	20241218	144500	922121440	19370	19330	19370	19330	95
297	20241218	144400	920283360	19330	19370	19370	19320	980
298	20241218	144300	901332040	19380	19380	19380	19370	60
299	20241218	144200	900169390	19390	19390	19390	19380	119
300	20241218	144100	897862090	19390	19390	19390	19380	122
301	20241218	144000	895497280	19380	19380	19380	19380	61
302	20241218	143900	894315100	19370	19380	19380	19370	89
303	20241218	143800	892590730	19400	19380	19400	19380	96
304	20241218	143700	890729760	19390	19390	19390	19390	90
305	20241218	143600	888984660	19390	19360	19400	19360	179
306	20241218	143500	885513510	19400	19380	19400	19370	230
307	20241218	143400	881056520	19380	19370	19380	19370	128
308	20241218	143300	878576610	19370	19360	19380	19360	202
309	20241218	143200	874663440	19350	19350	19360	19350	86
310	20241218	143100	872998790	19350	19360	19360	19350	101
311	20241218	143000	871043900	19350	19360	19360	19350	103
312	20241218	142900	869050300	19350	19350	19350	19350	76
313	20241218	142800	867579700	19340	19350	19350	19340	26
314	20241218	142700	867076850	19350	19360	19370	19350	374
315	20241218	142600	859836750	19340	19340	19370	19340	173
316	20241218	142500	856488750	19340	19330	19340	19330	83
317	20241218	142400	854884010	19320	19300	19320	19300	199
318	20241218	142300	851041420	19310	19260	19310	19260	147
319	20241218	142200	848205820	19250	19260	19260	19250	49
320	20241218	142100	847262560	19250	19240	19250	19240	60
321	20241218	142000	846108030	19240	19240	19240	19240	141
322	20241218	141900	843395190	19230	19240	19240	19230	8
323	20241218	141800	843241330	19240	19240	19240	19240	100
324	20241218	141700	841317330	19250	19250	19250	19250	31
325	20241218	141600	840720580	19250	19260	19260	19250	78
326	20241218	141500	839218900	19250	19250	19250	19250	0
327	20241218	141400	839218900	19250	19250	19250	19250	114
328	20241218	141300	837024400	19240	19250	19250	19240	600
329	20241218	141200	825474910	19250	19250	19250	19250	2
330	20241218	141100	825436410	19270	19270	19270	19270	28
331	20241218	141000	824896850	19270	19270	19270	19270	47
332	20241218	140900	823991160	19270	19270	19270	19270	11
333	20241218	140800	823779190	19270	19270	19270	19270	48
334	20241218	140700	822854230	19270	19270	19270	19270	47
335	20241218	140600	821948540	19280	19280	19280	19280	5
336	20241218	140500	821852140	19280	19290	19290	19280	61
337	20241218	140400	820675880	19290	19290	19290	19290	2
338	20241218	140300	820637300	19290	19300	19300	19290	143
339	20241218	140200	817877880	19290	19300	19300	19290	98
340	20241218	140100	815986950	19290	19280	19290	19280	93
341	20241218	140000	814193550	19300	19250	19300	19250	654
342	20241218	135900	801588220	19240	19230	19240	19230	144
343	20241218	135800	798819080	19220	19230	19230	19220	86
344	20241218	135700	797165770	19230	19230	19230	19230	59
345	20241218	135600	796031200	19240	19240	19240	19240	24
346	20241218	135500	795569440	19230	19240	19240	19230	199
347	20241218	135400	791741920	19240	19240	19240	19240	0
348	20241218	135300	791741920	19240	19240	19240	19240	59
349	20241218	135200	790606760	19250	19250	19250	19250	53
350	20241218	135100	789586510	19250	19250	19250	19250	47
351	20241218	135000	788681760	19260	19250	19260	19250	14
352	20241218	134900	788412240	19270	19270	19270	19270	0
353	20241218	134800	788412240	19270	19260	19270	19250	213
354	20241218	134700	784309700	19260	19260	19260	19260	0
355	20241218	134600	784309700	19260	19260	19260	19250	110
356	20241218	134500	782191690	19260	19260	19260	19260	2
357	20241218	134400	782153170	19270	19270	19270	19270	37
358	20241218	134300	781440180	19270	19260	19270	19260	101
359	20241218	134200	779494440	19260	19260	19260	19260	63
360	20241218	134100	778281060	19260	19260	19260	19260	48
361	20241218	134000	777356580	19260	19260	19260	19260	0
362	20241218	133900	777356580	19260	19260	19260	19260	2
363	20241218	133800	777318060	19260	19240	19260	19240	862
364	20241218	133700	760723470	19240	19240	19240	19240	0
365	20241218	133600	760723470	19240	19260	19260	19240	198
366	20241218	133500	756912510	19270	19260	19270	19260	94
367	20241218	133400	755101870	19270	19250	19300	19250	389
368	20241218	133300	747612960	19250	19250	19300	19240	100
369	20241218	133200	745685990	19300	19210	19300	19210	248
370	20241218	133100	740908050	19240	19200	19240	19190	223
371	20241218	133000	736624980	19240	19200	19300	19200	622
372	20241218	132900	724653300	19200	19180	19200	19180	358
373	20241218	132800	717782100	19170	19160	19170	19160	49
374	20241218	132700	716842780	19190	19170	19200	19170	215
375	20241218	132600	712718530	19150	19150	19150	19150	95
376	20241218	132500	710899280	19170	19170	19170	19170	0
377	20241218	132400	710899280	19170	19140	19170	19140	128
378	20241218	132300	708448380	19130	19130	19130	19130	58
379	20241218	132200	707338840	19120	19120	19120	19120	0
380	20241218	132100	707338840	19120	19150	19150	19120	150
381	20241218	132000	704469590	19160	19160	19160	19160	18
382	20241218	131900	704124710	19150	19120	19160	19120	194
383	20241218	131800	700412690	19100	19100	19100	19100	95
384	20241218	131700	698598190	19110	19110	19110	19110	0
385	20241218	131600	698598190	19110	19090	19110	19090	79
386	20241218	131500	697089740	19090	19090	19090	19090	59
387	20241218	131400	695963430	19090	19080	19090	19080	59
388	20241218	131300	694837630	19090	19090	19090	19090	2
389	20241218	131200	694799450	19080	19080	19080	19080	95
390	20241218	131100	692986850	19080	19090	19090	19080	193
391	20241218	131000	689302610	19090	19090	19090	19090	47
392	20241218	130900	688405380	19090	19090	19090	19090	48
393	20241218	130800	687489060	19100	19100	19100	19100	10
394	20241218	130700	687298060	19110	19100	19110	19100	49
395	20241218	130600	686362150	19100	19100	19100	19100	76
396	20241218	130500	684910550	19110	19110	19110	19110	20
397	20241218	130400	684528350	19070	19070	19070	19070	49
398	20241218	130300	683593920	19070	19070	19070	19070	0
399	20241218	130200	683593920	19070	19100	19100	19070	48
400	20241218	130100	682678410	19120	19120	19120	19120	50
401	20241218	130000	681722410	19110	19050	19110	19050	514
402	20241218	125900	671919560	19050	19050	19050	19050	47
403	20241218	125800	671024210	19050	19050	19050	19050	48
404	20241218	125700	670109810	19050	19050	19050	19050	47
405	20241218	125600	669214460	19050	19060	19060	19050	26
406	20241218	125500	668719050	19060	19060	19060	19060	47
407	20241218	125400	667823230	19060	19060	19060	19060	47
408	20241218	125300	666927410	19060	19060	19060	19060	56
409	20241218	125200	665860050	19060	19060	19060	19060	2
410	20241218	125100	665821930	19060	19060	19060	19060	46
411	20241218	125000	664945170	19060	19060	19060	19060	2
412	20241218	124900	664907050	19060	19050	19060	19050	184
413	20241218	124800	661400600	19060	19060	19060	19060	0
414	20241218	124700	661400600	19060	19050	19060	19050	71
415	20241218	124600	660047820	19050	19050	19050	19050	30
416	20241218	124500	659476320	19050	19050	19060	19050	62
417	20241218	124400	658295210	19050	19050	19050	19050	48
418	20241218	124300	657380810	19050	19050	19050	19050	47
419	20241218	124200	656485460	19050	19050	19050	19050	48
420	20241218	124100	655571060	19050	19050	19050	19050	15
421	20241218	124000	655285310	19060	19060	19060	19060	101
422	20241218	123900	653360250	19050	19050	19050	19050	62
423	20241218	123800	652179150	19050	19060	19060	19050	148
424	20241218	123700	649358740	19060	19060	19060	19060	8
425	20241218	123600	649206260	19070	19060	19070	19060	108
426	20241218	123500	647147750	19050	19050	19050	19050	47
427	20241218	123400	646252400	19050	19050	19050	19050	53
428	20241218	123300	645242750	19050	19060	19060	19050	62
429	20241218	123200	644061640	19050	19060	19060	19050	9
430	20241218	123100	643890140	19060	19060	19060	19060	97
431	20241218	123000	642041320	19050	19050	19050	19050	47
432	20241218	122900	641145970	19050	19070	19070	19050	12
433	20241218	122800	640917350	19060	19060	19060	19060	47
434	20241218	122700	640021530	19060	19060	19060	19060	509
435	20241218	122600	630319990	19050	19050	19060	19050	104
436	20241218	122500	628338400	19050	19050	19050	19050	48
437	20241218	122400	627424000	19050	19050	19050	19050	700
438	20241218	122300	614089000	19050	19060	19060	19050	119
439	20241218	122200	611821080	19060	19060	19060	19060	8
440	20241218	122100	611668600	19070	19060	19080	19060	70
441	20241218	122000	610334340	19050	19050	19050	19050	48
442	20241218	121900	609419940	19050	19050	19050	19050	47
443	20241218	121800	608524590	19060	19050	19060	19050	82
444	20241218	121700	606962280	19060	19060	19060	19060	10
445	20241218	121600	606771680	19050	19060	19060	19050	68
446	20241218	121500	605476170	19060	19060	19060	19060	27
447	20241218	121400	604961550	19060	19060	19060	19050	105
448	20241218	121300	602960830	19060	19060	19060	19060	44
449	20241218	121200	602122190	19060	19060	19060	19060	1
450	20241218	121100	602103130	19060	19060	19060	19060	96
451	20241218	121000	600273370	19050	19050	19050	19050	11
452	20241218	120900	600063820	19060	19060	19060	19060	7
453	20241218	120800	599930400	19060	19060	19060	19060	51
454	20241218	120700	598958340	19060	19060	19070	19060	59
455	20241218	120600	597833600	19060	19060	19060	19060	89
456	20241218	120500	596137260	19060	19060	19060	19060	6
457	20241218	120400	596022900	19060	19060	19060	19060	72
458	20241218	120300	594650580	19050	19050	19050	19050	15
459	20241218	120200	594364830	19050	19060	19060	19050	49
460	20241218	120100	593431360	19060	19060	19060	19060	10
461	20241218	120000	593240760	19050	19060	19070	19050	45
462	20241218	115900	592382960	19060	19060	19060	19050	157
463	20241218	115800	589390640	19060	19060	19070	19060	277
464	20241218	115700	584110920	19060	19060	19060	19060	47
465	20241218	115600	583215100	19060	19070	19070	19060	49
466	20241218	115500	582281150	19070	19080	19080	19070	108
467	20241218	115400	580220530	19080	19080	19080	19080	25
468	20241218	115300	579743530	19080	19070	19090	19070	37
469	20241218	115200	579037790	19060	19070	19070	19060	49
470	20241218	115100	578103830	19060	19060	19060	19060	65
471	20241218	115000	576864930	19070	19070	19070	19070	152
472	20241218	114900	573966290	19070	19070	19070	19070	48
473	20241218	114800	573050930	19070	19070	19070	19070	0
474	20241218	114700	573050930	19070	19080	19080	19070	76
475	20241218	114600	571601500	19080	19080	19080	19080	33
476	20241218	114500	570971860	19080	19080	19080	19080	48
477	20241218	114400	570056020	19080	19090	19090	19080	170
478	20241218	114300	566812270	19090	19090	19090	19090	0
479	20241218	114200	566812270	19090	19090	19100	19090	54
480	20241218	114100	565781400	19090	19090	19090	19090	47
481	20241218	114000	564884170	19090	19090	19090	19090	63
482	20241218	113900	563681500	19090	19090	19090	19090	47
483	20241218	113800	562784270	19090	19090	19090	19090	0
484	20241218	113700	562784270	19090	19090	19090	19090	53
485	20241218	113600	561772500	19090	19090	19090	19090	58
486	20241218	113500	560665280	19090	19090	19090	19090	48
487	20241218	113400	559748960	19100	19100	19100	19100	0
488	20241218	113300	559748960	19100	19100	19100	19100	11
489	20241218	113200	559538860	19090	19090	19100	19090	141
490	20241218	113100	556847160	19080	19080	19080	19080	53
491	20241218	113000	555835920	19080	19080	19080	19080	48
492	20241218	112900	554920080	19080	19090	19090	19080	214
493	20241218	112800	550836430	19090	19090	19100	19090	65
494	20241218	112700	549595530	19100	19100	19100	19100	12
495	20241218	112600	549366330	19100	19100	19100	19100	48
496	20241218	112500	548449530	19100	19100	19100	19100	49
497	20241218	112400	547513630	19100	19100	19100	19100	4
498	20241218	112300	547437230	19100	19090	19100	19090	51
499	20241218	112200	546463630	19080	19080	19080	19080	51
500	20241218	112100	545490550	19080	19090	19090	19080	57
501	20241218	112000	544402900	19100	19100	19100	19100	13
502	20241218	111900	544154600	19110	19110	19110	19110	0
503	20241218	111800	544154600	19110	19120	19120	19110	49
504	20241218	111700	543218170	19120	19120	19120	19120	55
505	20241218	111600	542166570	19130	19140	19140	19130	279
506	20241218	111500	536829250	19140	19140	19140	19130	42
507	20241218	111400	536025470	19150	19150	19150	19150	1
508	20241218	111300	536006320	19140	19140	19140	19140	65
509	20241218	111200	534762220	19140	19140	19140	19140	51
510	20241218	111100	533786080	19140	19130	19140	19130	52
511	20241218	111000	532791280	19130	19120	19130	19120	50
512	20241218	110900	531834800	19140	19140	19140	19140	121
513	20241218	110800	529518860	19140	19160	19160	19140	33
514	20241218	110700	528886780	19170	19170	19170	19170	17
515	20241218	110600	528560890	19180	19160	19180	19150	5
516	20241218	110500	528465070	19170	19150	19210	19150	147
517	20241218	110400	525648820	19150	19100	19150	19100	152
518	20241218	110300	522739220	19100	19080	19140	19080	61
519	20241218	110200	521574600	19070	19090	19140	19070	116
520	20241218	110100	519360360	19090	19070	19090	19070	77
521	20241218	110000	517891630	19070	19070	19070	19070	5
522	20241218	105900	517796280	19070	19070	19070	19070	48
523	20241218	105800	516880920	19080	19080	19080	19080	38
524	20241218	105700	516155880	19080	19080	19080	19070	118
525	20241218	105600	513904980	19080	19070	19080	19070	67
526	20241218	105500	512627090	19080	19080	19080	19080	10
527	20241218	105400	512436290	19080	19110	19110	19080	9
528	20241218	105300	512264370	19140	19100	19140	19100	30
529	20241218	105200	511691130	19100	19070	19100	19070	58
530	20241218	105100	510584890	19070	19070	19070	19070	143
531	20241218	105000	507857880	19060	19060	19060	19060	11
532	20241218	104900	507648220	19060	19060	19070	19060	69
533	20241218	104800	506332980	19060	19060	19060	19060	51
534	20241218	104700	505360920	19060	19060	19060	19060	52
535	20241218	104600	504369800	19060	19070	19070	19060	92
536	20241218	104500	502615980	19070	19090	19090	19070	1705
537	20241218	104400	470071450	19100	19100	19100	19100	7
538	20241218	104300	469937750	19100	19100	19100	19100	204
539	20241218	104200	466041350	19100	19100	19100	19100	47
540	20241218	104100	465143650	19100	19100	19100	19100	53
541	20241218	104000	464131350	19100	19100	19100	19100	0
542	20241218	103900	464131350	19100	19110	19110	19100	58
543	20241218	103800	463023440	19110	19100	19110	19100	118
544	20241218	103700	460769380	19100	19100	19100	19100	16
545	20241218	103600	460463780	19100	19100	19100	19100	55
546	20241218	103500	459413280	19100	19100	19100	19090	39
547	20241218	103400	458668390	19100	19100	19100	19090	65
548	20241218	103300	457427410	19100	19100	19100	19100	18
549	20241218	103200	457083610	19100	19090	19100	19090	91
550	20241218	103100	455345990	19090	19100	19100	19090	25
551	20241218	103000	454868640	19090	19090	19090	19090	52
552	20241218	102900	453875960	19100	19100	19100	19100	202
553	20241218	102800	450017760	19100	19100	19100	19090	69
554	20241218	102700	448700330	19100	19100	19100	19090	65
555	20241218	102600	447458920	19100	19100	19100	19100	0
556	20241218	102500	447458920	19100	19100	19100	19100	247
557	20241218	102400	442741220	19100	19100	19100	19100	53
558	20241218	102300	441728920	19100	19100	19100	19100	186
559	20241218	102200	438176320	19090	19100	19100	19090	182
560	20241218	102100	434700170	19100	19100	19100	19100	0
561	20241218	102000	434700170	19100	19100	19100	19100	58
562	20241218	101900	433592370	19100	19120	19120	19100	528
563	20241218	101800	423506440	19130	19130	19130	19130	1
564	20241218	101700	423487310	19140	19140	19140	19140	1
565	20241218	101600	423468170	19170	19090	19170	19090	141
566	20241218	101500	420773740	19100	19100	19100	19100	27
567	20241218	101400	420258040	19100	19100	19100	19100	27
568	20241218	101300	419742340	19100	19090	19100	19090	97
569	20241218	101200	417890170	19100	19090	19100	19090	15
570	20241218	101100	417603790	19090	19090	19090	19090	111
571	20241218	101000	415484800	19080	19090	19100	19080	87
572	20241218	100900	413824370	19090	19100	19110	19090	76
573	20241218	100800	412373180	19090	19090	19090	19080	72
574	20241218	100700	410998860	19090	19090	19090	19090	105
575	20241218	100600	408994410	19100	19100	19100	19100	118
576	20241218	100500	406740610	19100	19120	19120	19100	674
577	20241218	100400	393861110	19120	19190	19190	19120	115
578	20241218	100300	391657450	19200	19220	19220	19200	15
579	20241218	100200	391369310	19230	19450	19450	19200	115
580	20241218	100100	389159280	19220	19170	19490	19160	404
581	20241218	100000	381375400	19170	19110	19200	19110	515
582	20241218	095900	371525570	19110	19100	19110	19100	48
583	20241218	095800	370608760	19100	19100	19110	19100	55
584	20241218	095700	369558240	19110	19110	19110	19110	218
585	20241218	095600	365392260	19110	19130	19130	19110	327
586	20241218	095500	359140530	19120	19120	19120	19120	53
587	20241218	095400	358127170	19120	19120	19120	19120	48
588	20241218	095300	357209410	19130	19130	19130	19130	60
589	20241218	095200	356061610	19130	19130	19130	19130	0
590	20241218	095100	356061610	19130	19140	19140	19130	271
591	20241218	095000	350875650	19140	19160	19160	19140	579
592	20241218	094900	339788330	19150	19150	19150	19150	66
593	20241218	094800	338524430	19150	19150	19150	19150	47
594	20241218	094700	337624380	19150	19160	19160	19150	116
595	20241218	094600	335402160	19170	19180	19180	19170	329
596	20241218	094500	329092720	19180	19190	19190	19180	64
597	20241218	094400	327865180	19180	19200	19200	19180	38
598	20241218	094300	327135990	19180	19160	19180	19160	84
599	20241218	094200	325525590	19170	19160	19170	19160	352
600	20241218	094100	318779300	19150	19160	19160	19150	72
601	20241218	094000	317400430	19160	19150	19160	19150	52
602	20241218	093900	316404580	19150	19150	19150	19150	48
603	20241218	093800	315485380	19150	19160	19160	19150	90
604	20241218	093700	313761840	19160	19170	19170	19160	29
605	20241218	093600	313206190	19170	19170	19170	19170	18
606	20241218	093500	312861130	19180	19140	19190	19140	72
607	20241218	093400	311480300	19150	19120	19150	19120	244
608	20241218	093300	306813970	19120	19170	19170	19120	1977
609	20241218	093200	268948900	19180	19180	19190	19170	493
610	20241218	093100	259490770	19190	19200	19200	19190	41
611	20241218	093000	258703950	19200	19220	19220	19190	223
612	20241218	092900	254423120	19210	19230	19230	19210	1016
613	20241218	092800	234889150	19240	19250	19260	19240	222
614	20241218	092700	230616670	19250	19270	19270	19250	587
615	20241218	092600	219309030	19270	19280	19280	19270	41
616	20241218	092500	218518720	19280	19280	19280	19280	102
617	20241218	092400	216552160	19280	19280	19280	19280	299
618	20241218	092300	210787440	19270	19280	19280	19270	608
619	20241218	092200	199069010	19280	19280	19280	19280	63
620	20241218	092100	197854370	19290	19290	19290	19280	59
621	20241218	092000	196716730	19280	19290	19290	19280	52
622	20241218	091900	195714150	19290	19310	19310	19290	605
623	20241218	091800	184040270	19310	19330	19330	19310	401
624	20241218	091700	176293940	19370	19310	19370	19310	222
625	20241218	091600	172005480	19310	19360	19360	19310	1641
626	20241218	091500	140267690	19370	19440	19440	19370	495
627	20241218	091400	130661490	19440	19380	19440	19380	156
628	20241218	091300	127633040	19390	19390	19390	19350	774
629	20241218	091200	112643870	19400	19480	19480	19400	224
630	20241218	091100	108294890	19420	19430	19550	19420	230
631	20241218	091000	103825840	19500	19490	19500	19490	100
632	20241218	090900	101876310	19500	19400	19500	19400	300
633	20241218	090800	96039400	19410	19420	19420	19410	415
634	20241218	090700	87983790	19420	19370	19420	19370	747
635	20241218	090600	73484410	19360	19360	19410	19350	310
636	20241218	090500	67483040	19350	19410	19420	19350	1730
637	20241218	090400	33965380	19400	19410	19410	19400	172
638	20241218	090300	30627430	19410	19460	19460	19410	997
639	20241218	090200	11240400	19470	19490	19490	19470	173
640	20241218	090100	7871360	19480	19490	19490	19480	241
641	20241218	090000	3176290	19500	19480	19500	19480	163