KissMeData/215380/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204400	190546203	1739	1739	1739	1739	4839
3	20241218	204300	190546203	1739	1739	1739	1739	0
4	20241218	204200	190546203	1739	1739	1739	1739	0
5	20241218	204100	190546203	1739	1739	1739	1739	0
6	20241218	204000	190546203	1739	1739	1739	1739	0
7	20241218	203900	190546203	1739	1739	1739	1739	0
8	20241218	203800	190546203	1739	1739	1739	1739	0
9	20241218	203700	190546203	1739	1739	1739	1739	0
10	20241218	203600	190546203	1739	1739	1739	1739	0
11	20241218	203500	190546203	1739	1739	1739	1739	0
12	20241218	203400	190546203	1739	1739	1739	1739	0
13	20241218	203300	190546203	1739	1739	1739	1739	0
14	20241218	203200	190546203	1739	1739	1739	1739	0
15	20241218	203100	190546203	1739	1739	1739	1739	0
16	20241218	203000	190546203	1739	1739	1739	1739	0
17	20241218	202900	190546203	1739	1739	1739	1739	0
18	20241218	202800	190546203	1739	1739	1739	1739	0
19	20241218	202700	190546203	1739	1739	1739	1739	0
20	20241218	202600	190546203	1739	1739	1739	1739	0
21	20241218	202500	190546203	1739	1739	1739	1739	0
22	20241218	202400	190546203	1739	1739	1739	1739	0
23	20241218	202300	190546203	1739	1739	1739	1739	0
24	20241218	202200	190546203	1739	1739	1739	1739	0
25	20241218	202100	190546203	1739	1739	1739	1739	0
26	20241218	202000	190546203	1739	1739	1739	1739	0
27	20241218	201900	190546203	1739	1739	1739	1739	0
28	20241218	201800	190546203	1739	1739	1739	1739	0
29	20241218	201700	190546203	1739	1739	1739	1739	0
30	20241218	201600	190546203	1739	1739	1739	1739	0
31	20241218	201500	190546203	1739	1739	1739	1739	0
32	20241218	201400	190546203	1739	1739	1739	1739	4839
33	20241218	201300	190546203	1739	1739	1739	1739	0
34	20241218	201200	190546203	1739	1739	1739	1739	0
35	20241218	201100	190546203	1739	1739	1739	1739	0
36	20241218	201000	190546203	1739	1739	1739	1739	0
37	20241218	200900	190546203	1739	1739	1739	1739	0
38	20241218	200800	190546203	1739	1739	1739	1739	0
39	20241218	200700	190546203	1739	1739	1739	1739	0
40	20241218	200600	190546203	1739	1739	1739	1739	0
41	20241218	200500	190546203	1739	1739	1739	1739	0
42	20241218	200400	190546203	1739	1739	1739	1739	0
43	20241218	200300	190546203	1739	1739	1739	1739	0
44	20241218	200200	190546203	1739	1739	1739	1739	0
45	20241218	200100	190546203	1739	1739	1739	1739	0
46	20241218	200000	190546203	1739	1739	1739	1739	0
47	20241218	195900	190546203	1739	1739	1739	1739	0
48	20241218	195800	190546203	1739	1739	1739	1739	0
49	20241218	195700	190546203	1739	1739	1739	1739	0
50	20241218	195600	190546203	1739	1739	1739	1739	0
51	20241218	195500	190546203	1739	1739	1739	1739	0
52	20241218	195400	190546203	1739	1739	1739	1739	0
53	20241218	195300	190546203	1739	1739	1739	1739	0
54	20241218	195200	190546203	1739	1739	1739	1739	0
55	20241218	195100	190546203	1739	1739	1739	1739	0
56	20241218	195000	190546203	1739	1739	1739	1739	0
57	20241218	194900	190546203	1739	1739	1739	1739	0
58	20241218	194800	190546203	1739	1739	1739	1739	0
59	20241218	194700	190546203	1739	1739	1739	1739	0
60	20241218	194600	190546203	1739	1739	1739	1739	0
61	20241218	194500	190546203	1739	1739	1739	1739	0
62	20241218	194400	190546203	1739	1739	1739	1739	4839
63	20241218	194300	190546203	1739	1739	1739	1739	0
64	20241218	194200	190546203	1739	1739	1739	1739	0
65	20241218	194100	190546203	1739	1739	1739	1739	0
66	20241218	194000	190546203	1739	1739	1739	1739	0
67	20241218	193900	190546203	1739	1739	1739	1739	0
68	20241218	193800	190546203	1739	1739	1739	1739	0
69	20241218	193700	190546203	1739	1739	1739	1739	0
70	20241218	193600	190546203	1739	1739	1739	1739	0
71	20241218	193500	190546203	1739	1739	1739	1739	0
72	20241218	193400	190546203	1739	1739	1739	1739	0
73	20241218	193300	190546203	1739	1739	1739	1739	0
74	20241218	193200	190546203	1739	1739	1739	1739	0
75	20241218	193100	190546203	1739	1739	1739	1739	0
76	20241218	193000	190546203	1739	1739	1739	1739	0
77	20241218	192900	190546203	1739	1739	1739	1739	0
78	20241218	192800	190546203	1739	1739	1739	1739	0
79	20241218	192700	190546203	1739	1739	1739	1739	0
80	20241218	192600	190546203	1739	1739	1739	1739	0
81	20241218	192500	190546203	1739	1739	1739	1739	0
82	20241218	192400	190546203	1739	1739	1739	1739	0
83	20241218	192300	190546203	1739	1739	1739	1739	0
84	20241218	192200	190546203	1739	1739	1739	1739	0
85	20241218	192100	190546203	1739	1739	1739	1739	0
86	20241218	192000	190546203	1739	1739	1739	1739	0
87	20241218	191900	190546203	1739	1739	1739	1739	0
88	20241218	191800	190546203	1739	1739	1739	1739	0
89	20241218	191700	190546203	1739	1739	1739	1739	0
90	20241218	191600	190546203	1739	1739	1739	1739	0
91	20241218	191500	190546203	1739	1739	1739	1739	0
92	20241218	191400	190546203	1739	1739	1739	1739	4839
93	20241218	191300	190546203	1739	1739	1739	1739	0
94	20241218	191200	190546203	1739	1739	1739	1739	0
95	20241218	191100	190546203	1739	1739	1739	1739	0
96	20241218	191000	190546203	1739	1739	1739	1739	0
97	20241218	190900	190546203	1739	1739	1739	1739	0
98	20241218	190800	190546203	1739	1739	1739	1739	0
99	20241218	190700	190546203	1739	1739	1739	1739	0
100	20241218	190600	190546203	1739	1739	1739	1739	0
101	20241218	190500	190546203	1739	1739	1739	1739	0
102	20241218	190400	190546203	1739	1739	1739	1739	0
103	20241218	190300	190546203	1739	1739	1739	1739	0
104	20241218	190200	190546203	1739	1739	1739	1739	0
105	20241218	190100	190546203	1739	1739	1739	1739	0
106	20241218	190000	190546203	1739	1739	1739	1739	0
107	20241218	185900	190546203	1739	1739	1739	1739	0
108	20241218	185800	190546203	1739	1739	1739	1739	0
109	20241218	185700	190546203	1739	1739	1739	1739	0
110	20241218	185600	190546203	1739	1739	1739	1739	0
111	20241218	185500	190546203	1739	1739	1739	1739	0
112	20241218	185400	190546203	1739	1739	1739	1739	0
113	20241218	185300	190546203	1739	1739	1739	1739	0
114	20241218	185200	190546203	1739	1739	1739	1739	0
115	20241218	185100	190546203	1739	1739	1739	1739	0
116	20241218	185000	190546203	1739	1739	1739	1739	0
117	20241218	184900	190546203	1739	1739	1739	1739	0
118	20241218	184800	190546203	1739	1739	1739	1739	0
119	20241218	184700	190546203	1739	1739	1739	1739	0
120	20241218	184600	190546203	1739	1739	1739	1739	0
121	20241218	184500	190546203	1739	1739	1739	1739	0
122	20241218	184400	190546203	1739	1739	1739	1739	4839
123	20241218	184300	190546203	1739	1739	1739	1739	0
124	20241218	184200	190546203	1739	1739	1739	1739	0
125	20241218	184100	190546203	1739	1739	1739	1739	0
126	20241218	184000	190546203	1739	1739	1739	1739	0
127	20241218	183900	190546203	1739	1739	1739	1739	0
128	20241218	183800	190546203	1739	1739	1739	1739	0
129	20241218	183700	190546203	1739	1739	1739	1739	0
130	20241218	183600	190546203	1739	1739	1739	1739	0
131	20241218	183500	190546203	1739	1739	1739	1739	0
132	20241218	183400	190546203	1739	1739	1739	1739	0
133	20241218	183300	190546203	1739	1739	1739	1739	0
134	20241218	183200	190546203	1739	1739	1739	1739	0
135	20241218	183100	190546203	1739	1739	1739	1739	0
136	20241218	183000	190546203	1739	1739	1739	1739	0
137	20241218	182900	190546203	1739	1739	1739	1739	0
138	20241218	182800	190546203	1739	1739	1739	1739	0
139	20241218	182700	190546203	1739	1739	1739	1739	0
140	20241218	182600	190546203	1739	1739	1739	1739	0
141	20241218	182500	190546203	1739	1739	1739	1739	0
142	20241218	182400	190546203	1739	1739	1739	1739	0
143	20241218	182300	190546203	1739	1739	1739	1739	0
144	20241218	182200	190546203	1739	1739	1739	1739	0
145	20241218	182100	190546203	1739	1739	1739	1739	0
146	20241218	182000	190546203	1739	1739	1739	1739	0
147	20241218	181900	190546203	1739	1739	1739	1739	0
148	20241218	181800	190546203	1739	1739	1739	1739	0
149	20241218	181700	190546203	1739	1739	1739	1739	0
150	20241218	181600	190546203	1739	1739	1739	1739	0
151	20241218	181500	190546203	1739	1739	1739	1739	0
152	20241218	181400	190546203	1739	1739	1739	1739	4839
153	20241218	181300	190546203	1739	1739	1739	1739	0
154	20241218	181200	190546203	1739	1739	1739	1739	0
155	20241218	181100	190546203	1739	1739	1739	1739	0
156	20241218	181000	190546203	1739	1739	1739	1739	0
157	20241218	180900	190546203	1739	1739	1739	1739	0
158	20241218	180800	190546203	1739	1739	1739	1739	0
159	20241218	180700	190546203	1739	1739	1739	1739	0
160	20241218	180600	190546203	1739	1739	1739	1739	0
161	20241218	180500	190546203	1739	1739	1739	1739	0
162	20241218	180400	190546203	1739	1739	1739	1739	0
163	20241218	180300	190546203	1739	1739	1739	1739	0
164	20241218	180200	190546203	1739	1739	1739	1739	0
165	20241218	180100	190546203	1739	1739	1739	1739	0
166	20241218	180000	190546203	1739	1739	1739	1739	0
167	20241218	175900	190546203	1739	1739	1739	1739	0
168	20241218	175800	190546203	1739	1739	1739	1739	0
169	20241218	175700	190546203	1739	1739	1739	1739	0
170	20241218	175600	190546203	1739	1739	1739	1739	0
171	20241218	175500	190546203	1739	1739	1739	1739	0
172	20241218	175400	190546203	1739	1739	1739	1739	0
173	20241218	175300	190546203	1739	1739	1739	1739	0
174	20241218	175200	190546203	1739	1739	1739	1739	0
175	20241218	175100	190546203	1739	1739	1739	1739	0
176	20241218	175000	190546203	1739	1739	1739	1739	0
177	20241218	174900	190546203	1739	1739	1739	1739	0
178	20241218	174800	190546203	1739	1739	1739	1739	0
179	20241218	174700	190546203	1739	1739	1739	1739	0
180	20241218	174600	190546203	1739	1739	1739	1739	0
181	20241218	174500	190546203	1739	1739	1739	1739	0
182	20241218	174400	190546203	1739	1739	1739	1739	4839
183	20241218	174300	190546203	1739	1739	1739	1739	0
184	20241218	174200	190546203	1739	1739	1739	1739	0
185	20241218	174100	190546203	1739	1739	1739	1739	0
186	20241218	174000	190546203	1739	1739	1739	1739	0
187	20241218	173900	190546203	1739	1739	1739	1739	0
188	20241218	173800	190546203	1739	1739	1739	1739	0
189	20241218	173700	190546203	1739	1739	1739	1739	0
190	20241218	173600	190546203	1739	1739	1739	1739	0
191	20241218	173500	190546203	1739	1739	1739	1739	0
192	20241218	173400	190546203	1739	1739	1739	1739	0
193	20241218	173300	190546203	1739	1739	1739	1739	0
194	20241218	173200	190546203	1739	1739	1739	1739	0
195	20241218	173100	190546203	1739	1739	1739	1739	0
196	20241218	173000	190546203	1739	1739	1739	1739	0
197	20241218	172900	190546203	1739	1739	1739	1739	0
198	20241218	172800	190546203	1739	1739	1739	1739	0
199	20241218	172700	190546203	1739	1739	1739	1739	0
200	20241218	172600	190546203	1739	1739	1739	1739	0
201	20241218	172500	190546203	1739	1739	1739	1739	0
202	20241218	172400	190546203	1739	1739	1739	1739	0
203	20241218	172300	190546203	1739	1739	1739	1739	0
204	20241218	172200	190546203	1739	1739	1739	1739	0
205	20241218	172100	190546203	1739	1739	1739	1739	0
206	20241218	172000	190546203	1739	1739	1739	1739	0
207	20241218	171900	190546203	1739	1739	1739	1739	0
208	20241218	171800	190546203	1739	1739	1739	1739	0
209	20241218	171700	190546203	1739	1739	1739	1739	0
210	20241218	171600	190546203	1739	1739	1739	1739	0
211	20241218	171500	190546203	1739	1739	1739	1739	0
212	20241218	171400	190546203	1739	1739	1739	1739	4839
213	20241218	171300	190546203	1739	1739	1739	1739	0
214	20241218	171200	190546203	1739	1739	1739	1739	0
215	20241218	171100	190546203	1739	1739	1739	1739	0
216	20241218	171000	190546203	1739	1739	1739	1739	0
217	20241218	170900	190546203	1739	1739	1739	1739	0
218	20241218	170800	190546203	1739	1739	1739	1739	0
219	20241218	170700	190546203	1739	1739	1739	1739	0
220	20241218	170600	190546203	1739	1739	1739	1739	0
221	20241218	170500	190546203	1739	1739	1739	1739	0
222	20241218	170400	190546203	1739	1739	1739	1739	0
223	20241218	170300	190546203	1739	1739	1739	1739	0
224	20241218	170200	190546203	1739	1739	1739	1739	0
225	20241218	170100	190546203	1739	1739	1739	1739	0
226	20241218	170000	190546203	1739	1739	1739	1739	0
227	20241218	165900	190546203	1739	1739	1739	1739	0
228	20241218	165800	190546203	1739	1739	1739	1739	0
229	20241218	165700	190546203	1739	1739	1739	1739	0
230	20241218	165600	190546203	1739	1739	1739	1739	0
231	20241218	165500	190546203	1739	1739	1739	1739	0
232	20241218	165400	190546203	1739	1739	1739	1739	0
233	20241218	165300	190546203	1739	1739	1739	1739	0
234	20241218	165200	190546203	1739	1739	1739	1739	0
235	20241218	165100	190546203	1739	1739	1739	1739	0
236	20241218	165000	190546203	1739	1739	1739	1739	0
237	20241218	164900	190546203	1739	1739	1739	1739	0
238	20241218	164800	190546203	1739	1739	1739	1739	0
239	20241218	164700	190546203	1739	1739	1739	1739	0
240	20241218	164600	190546203	1739	1739	1739	1739	0
241	20241218	164500	190546203	1739	1739	1739	1739	0
242	20241218	164400	190546203	1739	1739	1739	1739	4839
243	20241218	164300	190546203	1739	1739	1739	1739	0
244	20241218	164200	190546203	1739	1739	1739	1739	0
245	20241218	164100	190546203	1739	1739	1739	1739	0
246	20241218	164000	190546203	1739	1739	1739	1739	0
247	20241218	163900	190546203	1739	1739	1739	1739	0
248	20241218	163800	190546203	1739	1739	1739	1739	0
249	20241218	163700	190546203	1739	1739	1739	1739	0
250	20241218	163600	190546203	1739	1739	1739	1739	0
251	20241218	163500	190546203	1739	1739	1739	1739	0
252	20241218	163400	190546203	1739	1739	1739	1739	0
253	20241218	163300	190546203	1739	1739	1739	1739	0
254	20241218	163200	190546203	1739	1739	1739	1739	0
255	20241218	163100	190546203	1739	1739	1739	1739	0
256	20241218	163000	190546203	1739	1739	1739	1739	0
257	20241218	162900	190546203	1739	1739	1739	1739	0
258	20241218	162800	190546203	1739	1739	1739	1739	0
259	20241218	162700	190546203	1739	1739	1739	1739	0
260	20241218	162600	190546203	1739	1739	1739	1739	0
261	20241218	162500	190546203	1739	1739	1739	1739	0
262	20241218	162400	190546203	1739	1739	1739	1739	0
263	20241218	162300	190546203	1739	1739	1739	1739	0
264	20241218	162200	190546203	1739	1739	1739	1739	0
265	20241218	162100	190546203	1739	1739	1739	1739	0
266	20241218	162000	190546203	1739	1739	1739	1739	0
267	20241218	161900	190546203	1739	1739	1739	1739	0
268	20241218	161800	190546203	1739	1739	1739	1739	0
269	20241218	161700	190546203	1739	1739	1739	1739	0
270	20241218	161600	190546203	1739	1739	1739	1739	0
271	20241218	161500	190546203	1739	1739	1739	1739	0
272	20241218	161400	190546203	1739	1739	1739	1739	4839
273	20241218	161300	190546203	1739	1739	1739	1739	0
274	20241218	161200	190546203	1739	1739	1739	1739	0
275	20241218	161100	190546203	1739	1739	1739	1739	0
276	20241218	161000	190546203	1739	1739	1739	1739	0
277	20241218	160900	190546203	1739	1739	1739	1739	0
278	20241218	160800	190546203	1739	1739	1739	1739	0
279	20241218	160700	190546203	1739	1739	1739	1739	0
280	20241218	160600	190546203	1739	1739	1739	1739	0
281	20241218	160500	190546203	1739	1739	1739	1739	0
282	20241218	160400	190546203	1739	1739	1739	1739	0
283	20241218	160300	190546203	1739	1739	1739	1739	0
284	20241218	160200	190546203	1739	1739	1739	1739	0
285	20241218	160100	190546203	1739	1739	1739	1739	0
286	20241218	160000	190546203	1739	1739	1739	1739	0
287	20241218	155900	190546203	1739	1739	1739	1739	0
288	20241218	155800	190546203	1739	1739	1739	1739	0
289	20241218	155700	190546203	1739	1739	1739	1739	0
290	20241218	155600	190546203	1739	1739	1739	1739	0
291	20241218	155500	190546203	1739	1739	1739	1739	0
292	20241218	155400	190546203	1739	1739	1739	1739	0
293	20241218	155300	190546203	1739	1739	1739	1739	0
294	20241218	155200	190546203	1739	1739	1739	1739	0
295	20241218	155100	190546203	1739	1739	1739	1739	0
296	20241218	155000	190546203	1739	1739	1739	1739	0
297	20241218	154900	190546203	1739	1739	1739	1739	0
298	20241218	154800	190546203	1739	1739	1739	1739	0
299	20241218	154700	190546203	1739	1739	1739	1739	0
300	20241218	154600	190546203	1739	1739	1739	1739	0
301	20241218	154500	190546203	1739	1739	1739	1739	0
302	20241218	154400	190546203	1739	1739	1739	1739	4839
303	20241218	154300	190546203	1739	1739	1739	1739	0
304	20241218	154200	190546203	1739	1739	1739	1739	0
305	20241218	154100	190546203	1739	1739	1739	1739	0
306	20241218	154000	190546203	1739	1739	1739	1739	0
307	20241218	153900	190546203	1739	1739	1739	1739	0
308	20241218	153800	190546203	1739	1739	1739	1739	0
309	20241218	153700	190546203	1739	1739	1739	1739	0
310	20241218	153600	190546203	1739	1739	1739	1739	0
311	20241218	153500	190546203	1739	1739	1739	1739	0
312	20241218	153400	190546203	1739	1739	1739	1739	0
313	20241218	153300	190546203	1739	1739	1739	1739	0
314	20241218	153200	190546203	1739	1739	1739	1739	0
315	20241218	153100	190546203	1739	1739	1739	1739	0
316	20241218	153000	190546203	1739	1739	1739	1739	4839
317	20241218	152900	182131182	1735	1735	1735	1735	0
318	20241218	152800	182131182	1735	1735	1735	1735	0
319	20241218	152700	182131182	1735	1735	1735	1735	0
320	20241218	152600	182131182	1735	1735	1735	1735	0
321	20241218	152500	182131182	1735	1735	1735	1735	0
322	20241218	152400	182131182	1735	1735	1735	1735	0
323	20241218	152300	182131182	1735	1735	1735	1735	0
324	20241218	152200	182131182	1735	1735	1735	1735	0
325	20241218	152100	182131182	1735	1735	1735	1735	0
326	20241218	152000	182131182	1735	1735	1735	1735	0
327	20241218	151900	182131182	1735	1735	1735	1735	1366
328	20241218	151800	179761172	1735	1735	1735	1735	830
329	20241218	151700	178321122	1735	1735	1735	1735	629
330	20241218	151600	177229807	1735	1735	1735	1735	525
331	20241218	151500	176318932	1735	1735	1735	1735	322
332	20241218	151400	175760262	1735	1735	1735	1735	0
333	20241218	151300	175760262	1735	1735	1735	1735	0
334	20241218	151200	175760262	1735	1735	1735	1735	444
335	20241218	151100	174989922	1735	1735	1735	1735	0
336	20241218	151000	174989922	1735	1735	1735	1735	0
337	20241218	150900	174989922	1735	1735	1735	1735	0
338	20241218	150800	174989922	1735	1735	1735	1735	1
339	20241218	150700	174988187	1736	1736	1736	1736	0
340	20241218	150600	174988187	1736	1736	1736	1736	0
341	20241218	150500	174988187	1736	1736	1736	1736	36
342	20241218	150400	174925691	1736	1718	1736	1718	7471
343	20241218	150300	162090387	1720	1737	1737	1720	7622
344	20241218	150200	148941634	1737	1736	1737	1736	569
345	20241218	150100	147953478	1736	1736	1736	1736	3
346	20241218	150000	147948270	1737	1737	1737	1737	0
347	20241218	145900	147948270	1737	1737	1737	1737	526
348	20241218	145800	147034608	1737	1737	1737	1737	0
349	20241218	145700	147034608	1737	1737	1737	1737	0
350	20241218	145600	147034608	1737	1737	1737	1737	0
351	20241218	145500	147034608	1737	1737	1737	1737	1
352	20241218	145400	147032871	1737	1737	1737	1737	2
353	20241218	145300	147029397	1738	1737	1738	1737	4
354	20241218	145200	147022447	1737	1726	1737	1726	23
355	20241218	145100	146982616	1737	1737	1737	1737	6
356	20241218	145000	146972194	1726	1726	1726	1726	0
357	20241218	144900	146972194	1726	1726	1726	1726	42
358	20241218	144800	146899702	1726	1728	1728	1726	2884
359	20241218	144700	141919903	1729	1739	1739	1729	397
360	20241218	144600	141233480	1730	1730	1730	1730	1865
361	20241218	144500	138007030	1730	1730	1730	1730	0
362	20241218	144400	138007030	1730	1730	1730	1730	0
363	20241218	144300	138007030	1730	1730	1730	1730	276
364	20241218	144200	137529550	1740	1740	1740	1740	0
365	20241218	144100	137529550	1740	1740	1740	1740	0
366	20241218	144000	137529550	1740	1740	1740	1740	0
367	20241218	143900	137529550	1740	1740	1740	1740	288
368	20241218	143800	137028430	1740	1740	1740	1740	0
369	20241218	143700	137028430	1740	1731	1740	1730	23
370	20241218	143600	136988619	1732	1740	1740	1732	11
371	20241218	143500	136969559	1732	1732	1732	1732	2
372	20241218	143400	136966095	1730	1732	1732	1730	2353
373	20241218	143300	132893278	1732	1733	1733	1732	4182
374	20241218	143200	125647154	1744	1744	1744	1744	0
375	20241218	143100	125647154	1744	1744	1744	1744	0
376	20241218	143000	125647154	1744	1744	1744	1744	0
377	20241218	142900	125647154	1744	1744	1744	1733	84
378	20241218	142800	125501560	1735	1736	1736	1735	3013
379	20241218	142700	120272853	1744	1744	1744	1744	302
380	20241218	142600	119746165	1736	1736	1736	1736	82
381	20241218	142500	119603813	1745	1745	1745	1745	315
382	20241218	142400	119054138	1745	1745	1745	1745	298
383	20241218	142300	118534128	1745	1745	1745	1745	0
384	20241218	142200	118534128	1745	1745	1745	1745	0
385	20241218	142100	118534128	1745	1745	1745	1745	1
386	20241218	142000	118532383	1736	1736	1736	1736	1691
387	20241218	141900	115596807	1744	1744	1744	1744	511
388	20241218	141800	114705623	1745	1745	1745	1745	0
389	20241218	141700	114705623	1745	1745	1745	1745	0
390	20241218	141600	114705623	1745	1745	1745	1745	464
391	20241218	141500	113895943	1745	1745	1745	1745	0
392	20241218	141400	113895943	1745	1745	1745	1745	520
393	20241218	141300	112988543	1745	1745	1745	1745	0
394	20241218	141200	112988543	1745	1745	1745	1745	437
395	20241218	141100	112225978	1745	1745	1745	1745	291
396	20241218	141000	111718183	1745	1736	1745	1736	3
397	20241218	140900	111712957	1745	1737	1745	1737	1437
398	20241218	140800	109214320	1745	1745	1745	1745	6
399	20241218	140700	109203850	1746	1746	1746	1746	499
400	20241218	140600	108332596	1746	1746	1746	1746	0
401	20241218	140500	108332596	1746	1746	1746	1746	408
402	20241218	140400	107620228	1746	1746	1746	1746	0
403	20241218	140300	107620228	1746	1740	1746	1737	436
404	20241218	140200	106859292	1746	1746	1746	1746	0
405	20241218	140100	106859292	1746	1746	1746	1746	1
406	20241218	140000	106857546	1747	1747	1747	1747	0
407	20241218	135900	106857546	1747	1747	1747	1747	1
408	20241218	135800	106855799	1740	1748	1748	1740	1027
409	20241218	135700	105068811	1747	1747	1747	1747	300
410	20241218	135600	104544711	1748	1747	1748	1747	357
411	20241218	135500	103920709	1734	1734	1734	1734	34
412	20241218	135400	103861753	1748	1747	1748	1747	496
413	20241218	135300	102994749	1734	1734	1734	1734	40
414	20241218	135200	102925389	1747	1747	1747	1747	377
415	20241218	135100	102266770	1748	1748	1748	1748	0
416	20241218	135000	102266770	1748	1748	1748	1748	416
417	20241218	134900	101539602	1731	1748	1748	1731	590
418	20241218	134800	100508452	1748	1748	1748	1748	0
419	20241218	134700	100508452	1748	1748	1748	1748	343
420	20241218	134600	99908888	1750	1750	1750	1750	0
421	20241218	134500	99908888	1750	1750	1750	1750	446
422	20241218	134400	99128388	1750	1750	1750	1750	3731
423	20241218	134300	92599138	1750	1750	1750	1750	0
424	20241218	134200	92599138	1750	1750	1750	1750	0
425	20241218	134100	92599138	1750	1750	1750	1750	6
426	20241218	134000	92588638	1751	1751	1751	1751	2
427	20241218	133900	92585136	1752	1752	1752	1752	1
428	20241218	133800	92583384	1752	1750	1752	1750	279
429	20241218	133700	92095132	1750	1750	1750	1730	1494
430	20241218	133600	89500632	1749	1749	1751	1747	240
431	20241218	133500	89080684	1749	1731	1749	1731	305
432	20241218	133400	88550947	1710	1728	1728	1710	49
433	20241218	133300	88467139	1731	1731	1731	1731	0
434	20241218	133200	88467139	1731	1731	1731	1731	485
435	20241218	133100	87627604	1731	1731	1731	1731	0
436	20241218	133000	87627604	1731	1731	1731	1731	409
437	20241218	132900	86919625	1740	1740	1740	1740	466
438	20241218	132800	86108785	1740	1721	1740	1721	119
439	20241218	132700	85903948	1721	1721	1721	1721	0
440	20241218	132600	85903948	1721	1720	1721	1720	603
441	20241218	132500	84866305	1720	1720	1720	1720	0
442	20241218	132400	84866305	1720	1720	1720	1720	350
443	20241218	132300	84264305	1720	1720	1720	1720	359
444	20241218	132200	83646825	1720	1720	1720	1720	1
445	20241218	132100	83645105	1720	1720	1720	1720	344
446	20241218	132000	83053425	1719	1719	1719	1719	320
447	20241218	131900	82503345	1719	1719	1719	1719	100
448	20241218	131800	82331445	1720	1720	1720	1720	1026
449	20241218	131700	80566725	1719	1719	1719	1719	103
450	20241218	131600	80389668	1719	1716	1719	1716	25
451	20241218	131500	80346737	1716	1707	1716	1707	178
452	20241218	131400	80042603	1704	1704	1704	1704	35
453	20241218	131300	79982963	1704	1703	1704	1703	513
454	20241218	131200	79108855	1703	1700	1703	1700	200
455	20241218	131100	78768344	1698	1697	1698	1697	383
456	20241218	131000	78118049	1695	1695	1695	1695	0
457	20241218	130900	78118049	1695	1695	1695	1695	100
458	20241218	130800	77948549	1695	1695	1695	1695	0
459	20241218	130700	77948549	1695	1695	1695	1695	0
460	20241218	130600	77948549	1695	1695	1695	1695	120
461	20241218	130500	77745149	1695	1695	1695	1695	20
462	20241218	130400	77711249	1695	1695	1695	1695	0
463	20241218	130300	77711249	1695	1695	1695	1695	0
464	20241218	130200	77711249	1695	1695	1695	1695	40
465	20241218	130100	77643449	1695	1695	1695	1695	0
466	20241218	130000	77643449	1695	1695	1695	1695	0
467	20241218	125900	77643449	1695	1695	1695	1695	0
468	20241218	125800	77643449	1695	1695	1695	1695	0
469	20241218	125700	77643449	1695	1695	1695	1695	0
470	20241218	125600	77643449	1695	1695	1695	1695	0
471	20241218	125500	77643449	1695	1695	1695	1695	0
472	20241218	125400	77643449	1695	1695	1695	1695	10
473	20241218	125300	77626499	1692	1692	1692	1692	0
474	20241218	125200	77626499	1692	1692	1692	1692	0
475	20241218	125100	77626499	1692	1692	1692	1692	316
476	20241218	125000	77091827	1693	1693	1693	1693	368
477	20241218	124900	76468803	1698	1698	1698	1698	0
478	20241218	124800	76468803	1698	1698	1698	1698	0
479	20241218	124700	76468803	1698	1697	1698	1697	29
480	20241218	124600	76419571	1698	1698	1698	1698	0
481	20241218	124500	76419571	1698	1698	1698	1698	0
482	20241218	124400	76419571	1698	1698	1698	1698	0
483	20241218	124300	76419571	1698	1698	1698	1698	0
484	20241218	124200	76419571	1698	1698	1698	1698	0
485	20241218	124100	76419571	1698	1698	1698	1698	0
486	20241218	124000	76419571	1698	1698	1698	1698	0
487	20241218	123900	76419571	1698	1698	1698	1698	0
488	20241218	123800	76419571	1698	1698	1698	1698	0
489	20241218	123700	76419571	1698	1698	1698	1698	0
490	20241218	123600	76419571	1698	1698	1698	1698	0
491	20241218	123500	76419571	1698	1698	1698	1698	0
492	20241218	123400	76419571	1698	1698	1698	1698	0
493	20241218	123300	76419571	1698	1698	1698	1698	0
494	20241218	123200	76419571	1698	1698	1698	1698	0
495	20241218	123100	76419571	1698	1698	1698	1698	1
496	20241218	123000	76417873	1694	1694	1694	1694	0
497	20241218	122900	76417873	1694	1694	1694	1694	294
498	20241218	122800	75919837	1698	1698	1698	1698	0
499	20241218	122700	75919837	1698	1698	1698	1698	0
500	20241218	122600	75919837	1698	1698	1698	1698	0
501	20241218	122500	75919837	1698	1698	1698	1698	0
502	20241218	122400	75919837	1698	1698	1698	1698	0
503	20241218	122300	75919837	1698	1698	1698	1698	0
504	20241218	122200	75919837	1698	1698	1698	1698	0
505	20241218	122100	75919837	1698	1698	1698	1698	0
506	20241218	122000	75919837	1698	1698	1698	1698	1
507	20241218	121900	75918139	1691	1691	1691	1691	0
508	20241218	121800	75918139	1691	1691	1691	1691	0
509	20241218	121700	75918139	1691	1691	1691	1691	0
510	20241218	121600	75918139	1691	1691	1691	1691	0
511	20241218	121500	75918139	1691	1691	1691	1691	1
512	20241218	121400	75916448	1698	1698	1698	1698	1
513	20241218	121300	75914750	1690	1690	1690	1690	0
514	20241218	121200	75914750	1690	1697	1697	1690	1000
515	20241218	121100	74224722	1698	1698	1698	1698	0
516	20241218	121000	74224722	1698	1698	1698	1698	0
517	20241218	120900	74224722	1698	1698	1698	1698	0
518	20241218	120800	74224722	1698	1698	1698	1698	0
519	20241218	120700	74224722	1698	1698	1698	1698	0
520	20241218	120600	74224722	1698	1698	1698	1698	0
521	20241218	120500	74224722	1698	1698	1698	1698	0
522	20241218	120400	74224722	1698	1698	1698	1698	0
523	20241218	120300	74224722	1698	1698	1698	1698	0
524	20241218	120200	74224722	1698	1698	1698	1698	6
525	20241218	120100	74214534	1702	1702	1702	1702	0
526	20241218	120000	74214534	1702	1702	1702	1702	2
527	20241218	115900	74211130	1702	1699	1702	1699	1204
528	20241218	115800	72165326	1699	1699	1699	1699	0
529	20241218	115700	72165326	1699	1699	1699	1699	0
530	20241218	115600	72165326	1699	1699	1699	1699	2
531	20241218	115500	72161928	1699	1699	1699	1699	0
532	20241218	115400	72161928	1699	1699	1699	1699	0
533	20241218	115300	72161928	1699	1699	1699	1699	0
534	20241218	115200	72161928	1699	1699	1699	1699	0
535	20241218	115100	72161928	1699	1699	1699	1699	0
536	20241218	115000	72161928	1699	1699	1699	1699	0
537	20241218	114900	72161928	1699	1699	1699	1699	0
538	20241218	114800	72161928	1699	1699	1699	1699	0
539	20241218	114700	72161928	1699	1699	1699	1699	0
540	20241218	114600	72161928	1699	1699	1699	1699	0
541	20241218	114500	72161928	1699	1699	1699	1699	10
542	20241218	114400	72144938	1699	1699	1699	1699	0
543	20241218	114300	72144938	1699	1699	1699	1699	0
544	20241218	114200	72144938	1699	1699	1699	1699	1
545	20241218	114100	72143239	1699	1699	1699	1699	0
546	20241218	114000	72143239	1699	1699	1699	1699	0
547	20241218	113900	72143239	1699	1699	1699	1699	0
548	20241218	113800	72143239	1699	1699	1699	1699	0
549	20241218	113700	72143239	1699	1699	1699	1699	0
550	20241218	113600	72143239	1699	1699	1699	1699	0
551	20241218	113500	72143239	1699	1699	1699	1699	0
552	20241218	113400	72143239	1699	1698	1699	1698	111
553	20241218	113300	71954673	1698	1698	1698	1698	0
554	20241218	113200	71954673	1698	1698	1698	1698	0
555	20241218	113100	71954673	1698	1698	1698	1698	0
556	20241218	113000	71954673	1698	1698	1698	1698	0
557	20241218	112900	71954673	1698	1698	1698	1698	0
558	20241218	112800	71954673	1698	1698	1698	1698	0
559	20241218	112700	71954673	1698	1698	1698	1698	0
560	20241218	112600	71954673	1698	1698	1698	1698	0
561	20241218	112500	71954673	1698	1698	1698	1698	1
562	20241218	112400	71952975	1688	1689	1689	1688	500
563	20241218	112300	71108745	1688	1688	1688	1688	0
564	20241218	112200	71108745	1688	1688	1688	1688	0
565	20241218	112100	71108745	1688	1688	1688	1688	115
566	20241218	112000	70914625	1689	1689	1689	1689	0
567	20241218	111900	70914625	1689	1689	1689	1689	18
568	20241218	111800	70884223	1688	1691	1691	1688	705
569	20241218	111700	69693300	1691	1691	1691	1691	0
570	20241218	111600	69693300	1691	1691	1691	1691	0
571	20241218	111500	69693300	1691	1691	1691	1691	0
572	20241218	111400	69693300	1691	1691	1691	1691	0
573	20241218	111300	69693300	1691	1691	1691	1691	519
574	20241218	111200	68815671	1692	1692	1692	1692	0
575	20241218	111100	68815671	1692	1692	1692	1692	0
576	20241218	111000	68815671	1692	1692	1692	1692	10
577	20241218	110900	68798751	1700	1700	1700	1700	65
578	20241218	110800	68688251	1701	1701	1701	1701	0
579	20241218	110700	68688251	1701	1701	1701	1701	0
580	20241218	110600	68688251	1701	1701	1701	1701	0
581	20241218	110500	68688251	1701	1701	1701	1701	0
582	20241218	110400	68688251	1701	1701	1701	1701	115
583	20241218	110300	68492636	1701	1701	1701	1701	0
584	20241218	110200	68492636	1701	1701	1701	1701	0
585	20241218	110100	68492636	1701	1701	1701	1701	0
586	20241218	110000	68492636	1701	1701	1701	1701	1
587	20241218	105900	68490935	1689	1689	1689	1689	0
588	20241218	105800	68490935	1689	1689	1689	1689	5
589	20241218	105700	68482490	1689	1689	1689	1689	0
590	20241218	105600	68482490	1689	1689	1689	1689	0
591	20241218	105500	68482490	1689	1689	1689	1689	0
592	20241218	105400	68482490	1689	1689	1689	1689	1
593	20241218	105300	68480801	1702	1702	1702	1702	0
594	20241218	105200	68480801	1702	1688	1702	1688	130
595	20241218	105100	68260437	1689	1700	1702	1689	110
596	20241218	105000	68074543	1690	1691	1694	1688	1939
597	20241218	104900	64798084	1688	1688	1688	1688	0
598	20241218	104800	64798084	1688	1691	1691	1688	1014
599	20241218	104700	63085478	1691	1692	1692	1691	427
600	20241218	104600	62363258	1693	1693	1693	1693	20
601	20241218	104500	62329398	1693	1693	1693	1693	720
602	20241218	104400	61110438	1693	1696	1696	1693	1040
603	20241218	104300	59348322	1696	1696	1696	1696	0
604	20241218	104200	59348322	1696	1696	1696	1696	30
605	20241218	104100	59297442	1696	1696	1696	1696	5
606	20241218	104000	59288962	1695	1697	1697	1695	11
607	20241218	103900	59270315	1694	1694	1694	1694	0
608	20241218	103800	59270315	1694	1697	1697	1694	1672
609	20241218	103700	56434968	1697	1697	1697	1697	224
610	20241218	103600	56054840	1698	1698	1698	1698	0
611	20241218	103500	56054840	1698	1697	1698	1697	94
612	20241218	103400	55895321	1698	1698	1698	1698	0
613	20241218	103300	55895321	1698	1702	1703	1698	742
614	20241218	103200	54634985	1703	1703	1703	1703	59
615	20241218	103100	54534508	1703	1703	1703	1703	293
616	20241218	103000	54035529	1702	1701	1702	1701	298
617	20241218	102900	53528387	1701	1701	1701	1701	0
618	20241218	102800	53528387	1701	1696	1701	1696	13
619	20241218	102700	53506334	1696	1696	1696	1696	0
620	20241218	102600	53506334	1696	1700	1700	1696	605
621	20241218	102500	52480234	1702	1702	1702	1702	5
622	20241218	102400	52471724	1702	1702	1702	1702	1
623	20241218	102300	52470022	1696	1696	1696	1696	10
624	20241218	102200	52453062	1696	1696	1696	1696	0
625	20241218	102100	52453062	1696	1696	1696	1696	0
626	20241218	102000	52453062	1696	1696	1696	1696	500
627	20241218	101900	51605062	1696	1696	1696	1696	50
628	20241218	101800	51520262	1700	1700	1700	1700	0
629	20241218	101700	51520262	1700	1703	1703	1700	199
630	20241218	101600	51181932	1701	1701	1701	1701	10
631	20241218	101500	51164922	1705	1705	1705	1705	0
632	20241218	101400	51164922	1705	1705	1705	1705	0
633	20241218	101300	51164922	1705	1705	1705	1705	1
634	20241218	101200	51163217	1700	1700	1700	1700	0
635	20241218	101100	51163217	1700	1700	1700	1700	0
636	20241218	101000	51163217	1700	1700	1700	1700	0
637	20241218	100900	51163217	1700	1700	1700	1700	198
638	20241218	100800	50826617	1705	1695	1705	1695	151
639	20241218	100700	50570662	1705	1705	1705	1705	1
640	20241218	100600	50568957	1705	1705	1705	1705	1
641	20241218	100500	50567252	1705	1705	1705	1705	1
642	20241218	100400	50565547	1695	1695	1695	1695	311
643	20241218	100300	50038402	1696	1696	1696	1696	1391
644	20241218	100200	47679266	1696	1698	1700	1696	485
645	20241218	100100	46855982	1700	1700	1700	1700	0
646	20241218	100000	46855982	1700	1700	1700	1700	40
647	20241218	095900	46787982	1700	1700	1700	1700	0
648	20241218	095800	46787982	1700	1700	1700	1698	563
649	20241218	095700	45831868	1700	1700	1700	1700	46
650	20241218	095600	45753668	1698	1704	1709	1698	6731
651	20241218	095500	34309259	1711	1711	1711	1711	0
652	20241218	095400	34309259	1711	1711	1711	1711	0
653	20241218	095300	34309259	1711	1711	1711	1711	0
654	20241218	095200	34309259	1711	1711	1711	1711	0
655	20241218	095100	34309259	1711	1711	1711	1711	0
656	20241218	095000	34309259	1711	1711	1711	1711	20
657	20241218	094900	34275039	1711	1711	1711	1711	63
658	20241218	094800	34167246	1711	1711	1711	1711	0
659	20241218	094700	34167246	1711	1711	1711	1702	61
660	20241218	094600	34062884	1711	1711	1711	1711	0
661	20241218	094500	34062884	1711	1711	1711	1711	0
662	20241218	094400	34062884	1711	1711	1711	1711	2
663	20241218	094300	34059462	1711	1711	1711	1711	0
664	20241218	094200	34059462	1711	1711	1711	1711	0
665	20241218	094100	34059462	1711	1711	1711	1711	2
666	20241218	094000	34056040	1711	1711	1711	1711	0
667	20241218	093900	34056040	1711	1711	1711	1711	13
668	20241218	093800	34033797	1709	1709	1709	1709	0
669	20241218	093700	34033797	1709	1714	1714	1709	1146
670	20241218	093600	32070397	1715	1715	1715	1715	31
671	20241218	093500	32017232	1715	1719	1721	1715	5646
672	20241218	093400	22322542	1718	1717	1718	1717	64
673	20241218	093300	22212618	1726	1726	1726	1726	30
674	20241218	093200	22160838	1718	1718	1718	1718	894
675	20241218	093100	20624946	1727	1727	1727	1727	0
676	20241218	093000	20624946	1727	1727	1727	1727	81
677	20241218	092900	20485059	1718	1718	1718	1718	1400
678	20241218	092800	18079859	1727	1727	1727	1727	25
679	20241218	092700	18036684	1727	1727	1727	1727	5
680	20241218	092600	18028049	1728	1728	1728	1728	47
681	20241218	092500	17946833	1718	1718	1718	1718	29
682	20241218	092400	17897011	1717	1722	1722	1717	3970
683	20241218	092300	11067775	1722	1723	1723	1722	123
684	20241218	092200	10855968	1722	1723	1723	1722	69
685	20241218	092100	10737123	1723	1723	1723	1723	500
686	20241218	092000	9875623	1723	1723	1723	1723	9
687	20241218	091900	9860116	1724	1724	1724	1724	300
688	20241218	091800	9342916	1723	1723	1723	1723	0
689	20241218	091700	9342916	1723	1723	1723	1723	0
690	20241218	091600	9342916	1723	1723	1723	1723	0
691	20241218	091500	9342916	1723	1723	1723	1723	0
692	20241218	091400	9342916	1723	1723	1723	1723	7
693	20241218	091300	9330855	1723	1724	1724	1723	97
694	20241218	091200	9163723	1733	1733	1733	1733	200
695	20241218	091100	8817123	1733	1733	1733	1733	3
696	20241218	091000	8811924	1721	1723	1723	1721	320
697	20241218	090900	8260975	1721	1721	1721	1721	10
698	20241218	090800	8243765	1730	1730	1730	1730	0
699	20241218	090700	8243765	1730	1730	1730	1730	34
700	20241218	090600	8184945	1752	1735	1752	1735	438
701	20241218	090500	7424964	1763	1750	1763	1750	24
702	20241218	090400	7382924	1747	1747	1747	1747	0
703	20241218	090300	7382924	1747	1747	1747	1747	0
704	20241218	090200	7382924	1747	1747	1747	1747	645
705	20241218	090100	6256109	1715	1723	1723	1715	1000
706	20241218	090000	4536153	1745	1749	1749	1745	2597