KissMeData/069260/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194900	1319167020	18730	18730	18730	18730	1770
3	20241218	194800	1319167020	18730	18730	18730	18730	0
4	20241218	194700	1319167020	18730	18730	18730	18730	0
5	20241218	194600	1319167020	18730	18730	18730	18730	0
6	20241218	194500	1319167020	18730	18730	18730	18730	0
7	20241218	194400	1319167020	18730	18730	18730	18730	0
8	20241218	194300	1319167020	18730	18730	18730	18730	0
9	20241218	194200	1319167020	18730	18730	18730	18730	0
10	20241218	194100	1319167020	18730	18730	18730	18730	0
11	20241218	194000	1319167020	18730	18730	18730	18730	0
12	20241218	193900	1319167020	18730	18730	18730	18730	0
13	20241218	193800	1319167020	18730	18730	18730	18730	0
14	20241218	193700	1319167020	18730	18730	18730	18730	0
15	20241218	193600	1319167020	18730	18730	18730	18730	0
16	20241218	193500	1319167020	18730	18730	18730	18730	0
17	20241218	193400	1319167020	18730	18730	18730	18730	0
18	20241218	193300	1319167020	18730	18730	18730	18730	0
19	20241218	193200	1319167020	18730	18730	18730	18730	0
20	20241218	193100	1319167020	18730	18730	18730	18730	0
21	20241218	193000	1319167020	18730	18730	18730	18730	0
22	20241218	192900	1319167020	18730	18730	18730	18730	0
23	20241218	192800	1319167020	18730	18730	18730	18730	0
24	20241218	192700	1319167020	18730	18730	18730	18730	0
25	20241218	192600	1319167020	18730	18730	18730	18730	0
26	20241218	192500	1319167020	18730	18730	18730	18730	0
27	20241218	192400	1319167020	18730	18730	18730	18730	0
28	20241218	192300	1319167020	18730	18730	18730	18730	0
29	20241218	192200	1319167020	18730	18730	18730	18730	0
30	20241218	192100	1319167020	18730	18730	18730	18730	0
31	20241218	192000	1319167020	18730	18730	18730	18730	0
32	20241218	191900	1319167020	18730	18730	18730	18730	1770
33	20241218	191800	1319167020	18730	18730	18730	18730	0
34	20241218	191700	1319167020	18730	18730	18730	18730	0
35	20241218	191600	1319167020	18730	18730	18730	18730	0
36	20241218	191500	1319167020	18730	18730	18730	18730	0
37	20241218	191400	1319167020	18730	18730	18730	18730	0
38	20241218	191300	1319167020	18730	18730	18730	18730	0
39	20241218	191200	1319167020	18730	18730	18730	18730	0
40	20241218	191100	1319167020	18730	18730	18730	18730	0
41	20241218	191000	1319167020	18730	18730	18730	18730	0
42	20241218	190900	1319167020	18730	18730	18730	18730	0
43	20241218	190800	1319167020	18730	18730	18730	18730	0
44	20241218	190700	1319167020	18730	18730	18730	18730	0
45	20241218	190600	1319167020	18730	18730	18730	18730	0
46	20241218	190500	1319167020	18730	18730	18730	18730	0
47	20241218	190400	1319167020	18730	18730	18730	18730	0
48	20241218	190300	1319167020	18730	18730	18730	18730	0
49	20241218	190200	1319167020	18730	18730	18730	18730	0
50	20241218	190100	1319167020	18730	18730	18730	18730	0
51	20241218	190000	1319167020	18730	18730	18730	18730	0
52	20241218	185900	1319167020	18730	18730	18730	18730	0
53	20241218	185800	1319167020	18730	18730	18730	18730	0
54	20241218	185700	1319167020	18730	18730	18730	18730	0
55	20241218	185600	1319167020	18730	18730	18730	18730	0
56	20241218	185500	1319167020	18730	18730	18730	18730	0
57	20241218	185400	1319167020	18730	18730	18730	18730	0
58	20241218	185300	1319167020	18730	18730	18730	18730	0
59	20241218	185200	1319167020	18730	18730	18730	18730	0
60	20241218	185100	1319167020	18730	18730	18730	18730	0
61	20241218	185000	1319167020	18730	18730	18730	18730	0
62	20241218	184900	1319167020	18730	18730	18730	18730	1770
63	20241218	184800	1319167020	18730	18730	18730	18730	0
64	20241218	184700	1319167020	18730	18730	18730	18730	0
65	20241218	184600	1319167020	18730	18730	18730	18730	0
66	20241218	184500	1319167020	18730	18730	18730	18730	0
67	20241218	184400	1319167020	18730	18730	18730	18730	0
68	20241218	184300	1319167020	18730	18730	18730	18730	0
69	20241218	184200	1319167020	18730	18730	18730	18730	0
70	20241218	184100	1319167020	18730	18730	18730	18730	0
71	20241218	184000	1319167020	18730	18730	18730	18730	0
72	20241218	183900	1319167020	18730	18730	18730	18730	0
73	20241218	183800	1319167020	18730	18730	18730	18730	0
74	20241218	183700	1319167020	18730	18730	18730	18730	0
75	20241218	183600	1319167020	18730	18730	18730	18730	0
76	20241218	183500	1319167020	18730	18730	18730	18730	0
77	20241218	183400	1319167020	18730	18730	18730	18730	0
78	20241218	183300	1319167020	18730	18730	18730	18730	0
79	20241218	183200	1319167020	18730	18730	18730	18730	0
80	20241218	183100	1319167020	18730	18730	18730	18730	0
81	20241218	183000	1319167020	18730	18730	18730	18730	0
82	20241218	182900	1319167020	18730	18730	18730	18730	0
83	20241218	182800	1319167020	18730	18730	18730	18730	0
84	20241218	182700	1319167020	18730	18730	18730	18730	0
85	20241218	182600	1319167020	18730	18730	18730	18730	0
86	20241218	182500	1319167020	18730	18730	18730	18730	0
87	20241218	182400	1319167020	18730	18730	18730	18730	0
88	20241218	182300	1319167020	18730	18730	18730	18730	0
89	20241218	182200	1319167020	18730	18730	18730	18730	0
90	20241218	182100	1319167020	18730	18730	18730	18730	0
91	20241218	182000	1319167020	18730	18730	18730	18730	0
92	20241218	181900	1319167020	18730	18730	18730	18730	1770
93	20241218	181800	1319167020	18730	18730	18730	18730	0
94	20241218	181700	1319167020	18730	18730	18730	18730	0
95	20241218	181600	1319167020	18730	18730	18730	18730	0
96	20241218	181500	1319167020	18730	18730	18730	18730	0
97	20241218	181400	1319167020	18730	18730	18730	18730	0
98	20241218	181300	1319167020	18730	18730	18730	18730	0
99	20241218	181200	1319167020	18730	18730	18730	18730	0
100	20241218	181100	1319167020	18730	18730	18730	18730	0
101	20241218	181000	1319167020	18730	18730	18730	18730	0
102	20241218	180900	1319167020	18730	18730	18730	18730	0
103	20241218	180800	1319167020	18730	18730	18730	18730	0
104	20241218	180700	1319167020	18730	18730	18730	18730	0
105	20241218	180600	1319167020	18730	18730	18730	18730	0
106	20241218	180500	1319167020	18730	18730	18730	18730	0
107	20241218	180400	1319167020	18730	18730	18730	18730	0
108	20241218	180300	1319167020	18730	18730	18730	18730	0
109	20241218	180200	1319167020	18730	18730	18730	18730	0
110	20241218	180100	1319167020	18730	18730	18730	18730	0
111	20241218	180000	1319167020	18730	18730	18730	18730	0
112	20241218	175900	1319167020	18730	18730	18730	18730	0
113	20241218	175800	1319167020	18730	18730	18730	18730	0
114	20241218	175700	1319167020	18730	18730	18730	18730	0
115	20241218	175600	1319167020	18730	18730	18730	18730	0
116	20241218	175500	1319167020	18730	18730	18730	18730	0
117	20241218	175400	1319167020	18730	18730	18730	18730	0
118	20241218	175300	1319167020	18730	18730	18730	18730	0
119	20241218	175200	1319167020	18730	18730	18730	18730	0
120	20241218	175100	1319167020	18730	18730	18730	18730	0
121	20241218	175000	1319167020	18730	18730	18730	18730	0
122	20241218	174900	1319167020	18730	18730	18730	18730	1770
123	20241218	174800	1319167020	18730	18730	18730	18730	0
124	20241218	174700	1319167020	18730	18730	18730	18730	0
125	20241218	174600	1319167020	18730	18730	18730	18730	0
126	20241218	174500	1319167020	18730	18730	18730	18730	0
127	20241218	174400	1319167020	18730	18730	18730	18730	0
128	20241218	174300	1319167020	18730	18730	18730	18730	0
129	20241218	174200	1319167020	18730	18730	18730	18730	0
130	20241218	174100	1319167020	18730	18730	18730	18730	0
131	20241218	174000	1319167020	18730	18730	18730	18730	0
132	20241218	173900	1319167020	18730	18730	18730	18730	0
133	20241218	173800	1319167020	18730	18730	18730	18730	0
134	20241218	173700	1319167020	18730	18730	18730	18730	0
135	20241218	173600	1319167020	18730	18730	18730	18730	0
136	20241218	173500	1319167020	18730	18730	18730	18730	0
137	20241218	173400	1319167020	18730	18730	18730	18730	0
138	20241218	173300	1319167020	18730	18730	18730	18730	0
139	20241218	173200	1319167020	18730	18730	18730	18730	0
140	20241218	173100	1319167020	18730	18730	18730	18730	0
141	20241218	173000	1319167020	18730	18730	18730	18730	0
142	20241218	172900	1319167020	18730	18730	18730	18730	0
143	20241218	172800	1319167020	18730	18730	18730	18730	0
144	20241218	172700	1319167020	18730	18730	18730	18730	0
145	20241218	172600	1319167020	18730	18730	18730	18730	0
146	20241218	172500	1319167020	18730	18730	18730	18730	0
147	20241218	172400	1319167020	18730	18730	18730	18730	0
148	20241218	172300	1319167020	18730	18730	18730	18730	0
149	20241218	172200	1319167020	18730	18730	18730	18730	0
150	20241218	172100	1319167020	18730	18730	18730	18730	0
151	20241218	172000	1319167020	18730	18730	18730	18730	0
152	20241218	171900	1319167020	18730	18730	18730	18730	1770
153	20241218	171800	1319167020	18730	18730	18730	18730	0
154	20241218	171700	1319167020	18730	18730	18730	18730	0
155	20241218	171600	1319167020	18730	18730	18730	18730	0
156	20241218	171500	1319167020	18730	18730	18730	18730	0
157	20241218	171400	1319167020	18730	18730	18730	18730	0
158	20241218	171300	1319167020	18730	18730	18730	18730	0
159	20241218	171200	1319167020	18730	18730	18730	18730	0
160	20241218	171100	1319167020	18730	18730	18730	18730	0
161	20241218	171000	1319167020	18730	18730	18730	18730	0
162	20241218	170900	1319167020	18730	18730	18730	18730	0
163	20241218	170800	1319167020	18730	18730	18730	18730	0
164	20241218	170700	1319167020	18730	18730	18730	18730	0
165	20241218	170600	1319167020	18730	18730	18730	18730	0
166	20241218	170500	1319167020	18730	18730	18730	18730	0
167	20241218	170400	1319167020	18730	18730	18730	18730	0
168	20241218	170300	1319167020	18730	18730	18730	18730	0
169	20241218	170200	1319167020	18730	18730	18730	18730	0
170	20241218	170100	1319167020	18730	18730	18730	18730	0
171	20241218	170000	1319167020	18730	18730	18730	18730	0
172	20241218	165900	1319167020	18730	18730	18730	18730	0
173	20241218	165800	1319167020	18730	18730	18730	18730	0
174	20241218	165700	1319167020	18730	18730	18730	18730	0
175	20241218	165600	1319167020	18730	18730	18730	18730	0
176	20241218	165500	1319167020	18730	18730	18730	18730	0
177	20241218	165400	1319167020	18730	18730	18730	18730	0
178	20241218	165300	1319167020	18730	18730	18730	18730	0
179	20241218	165200	1319167020	18730	18730	18730	18730	0
180	20241218	165100	1319167020	18730	18730	18730	18730	0
181	20241218	165000	1319167020	18730	18730	18730	18730	0
182	20241218	164900	1319167020	18730	18730	18730	18730	1770
183	20241218	164800	1319167020	18730	18730	18730	18730	0
184	20241218	164700	1319167020	18730	18730	18730	18730	0
185	20241218	164600	1319167020	18730	18730	18730	18730	0
186	20241218	164500	1319167020	18730	18730	18730	18730	0
187	20241218	164400	1319167020	18730	18730	18730	18730	0
188	20241218	164300	1319167020	18730	18730	18730	18730	0
189	20241218	164200	1319167020	18730	18730	18730	18730	0
190	20241218	164100	1319167020	18730	18730	18730	18730	0
191	20241218	164000	1319167020	18730	18730	18730	18730	0
192	20241218	163900	1319167020	18730	18730	18730	18730	0
193	20241218	163800	1319167020	18730	18730	18730	18730	0
194	20241218	163700	1319167020	18730	18730	18730	18730	0
195	20241218	163600	1319167020	18730	18730	18730	18730	0
196	20241218	163500	1319167020	18730	18730	18730	18730	0
197	20241218	163400	1319167020	18730	18730	18730	18730	0
198	20241218	163300	1319167020	18730	18730	18730	18730	0
199	20241218	163200	1319167020	18730	18730	18730	18730	0
200	20241218	163100	1319167020	18730	18730	18730	18730	0
201	20241218	163000	1319167020	18730	18730	18730	18730	0
202	20241218	162900	1319167020	18730	18730	18730	18730	0
203	20241218	162800	1319167020	18730	18730	18730	18730	0
204	20241218	162700	1319167020	18730	18730	18730	18730	0
205	20241218	162600	1319167020	18730	18730	18730	18730	0
206	20241218	162500	1319167020	18730	18730	18730	18730	0
207	20241218	162400	1319167020	18730	18730	18730	18730	0
208	20241218	162300	1319167020	18730	18730	18730	18730	0
209	20241218	162200	1319167020	18730	18730	18730	18730	0
210	20241218	162100	1319167020	18730	18730	18730	18730	0
211	20241218	162000	1319167020	18730	18730	18730	18730	0
212	20241218	161900	1319167020	18730	18730	18730	18730	1770
213	20241218	161800	1319167020	18730	18730	18730	18730	0
214	20241218	161700	1319167020	18730	18730	18730	18730	0
215	20241218	161600	1319167020	18730	18730	18730	18730	0
216	20241218	161500	1319167020	18730	18730	18730	18730	0
217	20241218	161400	1319167020	18730	18730	18730	18730	0
218	20241218	161300	1319167020	18730	18730	18730	18730	0
219	20241218	161200	1319167020	18730	18730	18730	18730	0
220	20241218	161100	1319167020	18730	18730	18730	18730	0
221	20241218	161000	1319167020	18730	18730	18730	18730	0
222	20241218	160900	1319167020	18730	18730	18730	18730	0
223	20241218	160800	1319167020	18730	18730	18730	18730	0
224	20241218	160700	1319167020	18730	18730	18730	18730	0
225	20241218	160600	1319167020	18730	18730	18730	18730	0
226	20241218	160500	1319167020	18730	18730	18730	18730	0
227	20241218	160400	1319167020	18730	18730	18730	18730	0
228	20241218	160300	1319167020	18730	18730	18730	18730	0
229	20241218	160200	1319167020	18730	18730	18730	18730	0
230	20241218	160100	1319167020	18730	18730	18730	18730	0
231	20241218	160000	1319167020	18730	18730	18730	18730	0
232	20241218	155900	1319167020	18730	18730	18730	18730	0
233	20241218	155800	1319167020	18730	18730	18730	18730	0
234	20241218	155700	1319167020	18730	18730	18730	18730	0
235	20241218	155600	1319167020	18730	18730	18730	18730	0
236	20241218	155500	1319167020	18730	18730	18730	18730	0
237	20241218	155400	1319167020	18730	18730	18730	18730	0
238	20241218	155300	1319167020	18730	18730	18730	18730	0
239	20241218	155200	1319167020	18730	18730	18730	18730	0
240	20241218	155100	1319167020	18730	18730	18730	18730	0
241	20241218	155000	1319167020	18730	18730	18730	18730	0
242	20241218	154900	1319167020	18730	18730	18730	18730	1770
243	20241218	154800	1319167020	18730	18730	18730	18730	0
244	20241218	154700	1319167020	18730	18730	18730	18730	0
245	20241218	154600	1319167020	18730	18730	18730	18730	0
246	20241218	154500	1319167020	18730	18730	18730	18730	0
247	20241218	154400	1319167020	18730	18730	18730	18730	0
248	20241218	154300	1319167020	18730	18730	18730	18730	0
249	20241218	154200	1319167020	18730	18730	18730	18730	0
250	20241218	154100	1319167020	18730	18730	18730	18730	0
251	20241218	154000	1319167020	18730	18730	18730	18730	0
252	20241218	153900	1319167020	18730	18730	18730	18730	0
253	20241218	153800	1319167020	18730	18730	18730	18730	0
254	20241218	153700	1319167020	18730	18730	18730	18730	0
255	20241218	153600	1319167020	18730	18730	18730	18730	0
256	20241218	153500	1319167020	18730	18730	18730	18730	0
257	20241218	153400	1319167020	18730	18730	18730	18730	0
258	20241218	153300	1319167020	18730	18730	18730	18730	0
259	20241218	153200	1319167020	18730	18730	18730	18730	0
260	20241218	153100	1319167020	18730	18730	18730	18730	0
261	20241218	153000	1319167020	18730	18730	18730	18730	1770
262	20241218	152900	1286014920	18730	18730	18730	18730	0
263	20241218	152800	1286014920	18730	18730	18730	18730	0
264	20241218	152700	1286014920	18730	18730	18730	18730	0
265	20241218	152600	1286014920	18730	18730	18730	18730	0
266	20241218	152500	1286014920	18730	18730	18730	18730	0
267	20241218	152400	1286014920	18730	18730	18730	18730	0
268	20241218	152300	1286014920	18730	18730	18730	18730	0
269	20241218	152200	1286014920	18730	18730	18730	18730	0
270	20241218	152100	1286014920	18730	18730	18730	18730	0
271	20241218	152000	1286014920	18730	18730	18730	18730	0
272	20241218	151900	1286014920	18730	18740	18740	18730	107
273	20241218	151800	1284010600	18740	18730	18740	18730	58
274	20241218	151700	1282923760	18730	18750	18750	18730	288
275	20241218	151600	1277526640	18750	18740	18750	18740	6
276	20241218	151500	1277414180	18750	18750	18750	18750	71
277	20241218	151400	1276082930	18750	18750	18750	18750	21
278	20241218	151300	1275689180	18760	18760	18760	18760	3
279	20241218	151200	1275632900	18760	18740	18760	18740	230
280	20241218	151100	1271322000	18740	18740	18740	18730	103
281	20241218	151000	1269391830	18740	18730	18740	18730	232
282	20241218	150900	1265046430	18730	18730	18740	18730	86
283	20241218	150800	1263435440	18740	18730	18740	18730	89
284	20241218	150700	1261768440	18730	18730	18740	18720	215
285	20241218	150600	1257741660	18740	18740	18740	18740	22
286	20241218	150500	1257329380	18730	18730	18740	18730	118
287	20241218	150400	1255119210	18730	18740	18740	18730	62
288	20241218	150300	1253957920	18740	18730	18740	18730	114
289	20241218	150200	1251822150	18740	18740	18740	18730	8
290	20241218	150100	1251672270	18740	18750	18750	18740	69
291	20241218	150000	1250379030	18750	18750	18750	18740	116
292	20241218	145900	1248204700	18750	18740	18750	18740	122
293	20241218	145800	1245917630	18730	18730	18730	18730	64
294	20241218	145700	1244718910	18740	18730	18740	18730	80
295	20241218	145600	1243220300	18730	18730	18730	18730	207
296	20241218	145500	1239343190	18740	18730	18740	18730	5
297	20241218	145400	1239249500	18720	18730	18730	18720	125
298	20241218	145300	1236908850	18720	18730	18730	18720	140
299	20241218	145200	1234287290	18730	18710	18730	18710	63
300	20241218	145100	1233108480	18730	18720	18730	18710	555
301	20241218	145000	1222717230	18710	18720	18720	18710	63
302	20241218	144900	1221538470	18720	18710	18720	18710	68
303	20241218	144800	1220266160	18720	18720	18720	18720	21
304	20241218	144700	1219873040	18710	18710	18720	18700	670
305	20241218	144600	1207341500	18710	18720	18720	18710	219
306	20241218	144500	1203243980	18720	18720	18720	18710	82
307	20241218	144400	1201709540	18710	18720	18720	18710	8
308	20241218	144300	1201559830	18720	18730	18730	18720	61
309	20241218	144200	1200417880	18720	18730	18730	18720	48
310	20241218	144100	1199518890	18740	18730	18740	18730	68
311	20241218	144000	1198245210	18740	18730	18740	18730	107
312	20241218	143900	1196241070	18740	18740	18740	18730	220
313	20241218	143800	1192120260	18740	18750	18750	18740	98
314	20241218	143700	1190283220	18740	18750	18750	18740	81
315	20241218	143600	1188765240	18740	18750	18750	18740	247
316	20241218	143500	1184135970	18740	18750	18750	18740	107
317	20241218	143400	1182130360	18750	18740	18750	18740	90
318	20241218	143300	1180443480	18740	18750	18750	18740	24
319	20241218	143200	1179993520	18750	18750	18750	18750	25
320	20241218	143100	1179524770	18740	18760	18760	18740	49
321	20241218	143000	1178606040	18760	18740	18760	18740	168
322	20241218	142900	1175456470	18740	18750	18750	18740	145
323	20241218	142800	1172739140	18750	18760	18760	18750	5
324	20241218	142700	1172645360	18760	18750	18760	18750	97
325	20241218	142600	1170826380	18760	18760	18760	18760	0
326	20241218	142500	1170826380	18760	18760	18760	18750	65
327	20241218	142400	1169607570	18760	18760	18760	18750	86
328	20241218	142300	1167994860	18760	18750	18760	18750	63
329	20241218	142200	1166813570	18760	18760	18760	18750	289
330	20241218	142100	1161394740	18760	18760	18760	18750	92
331	20241218	142000	1159669420	18760	18750	18760	18750	68
332	20241218	141900	1158394380	18750	18760	18760	18750	408
333	20241218	141800	1150742800	18770	18750	18770	18750	120
334	20241218	141700	1148491600	18750	18760	18760	18750	62
335	20241218	141600	1147329070	18760	18750	18760	18750	68
336	20241218	141500	1146054030	18750	18760	18760	18750	267
337	20241218	141400	1141047190	18750	18760	18760	18750	62
338	20241218	141300	1139884660	18750	18760	18760	18750	69
339	20241218	141200	1138590870	18760	18750	18760	18750	80
340	20241218	141100	1137090660	18750	18760	18760	18750	7
341	20241218	141000	1136959380	18760	18770	18770	18750	370
342	20241218	140900	1130018740	18760	18760	18770	18760	82
343	20241218	140800	1128480240	18770	18760	18770	18760	16
344	20241218	140700	1128179930	18750	18750	18770	18750	128
345	20241218	140600	1125779770	18750	18760	18770	18750	127
346	20241218	140500	1123397090	18770	18750	18770	18750	149
347	20241218	140400	1120602220	18760	18750	18760	18750	7
348	20241218	140300	1120470940	18750	18770	18770	18750	83
349	20241218	140200	1118914250	18770	18760	18770	18750	287
350	20241218	140100	1113532890	18760	18750	18760	18750	63
351	20241218	140000	1112351600	18760	18760	18760	18750	25
352	20241218	135900	1111882640	18750	18750	18760	18750	340
353	20241218	135800	1105507610	18750	18760	18760	18750	64
354	20241218	135700	1104307570	18750	18760	18760	18750	326
355	20241218	135600	1098194860	18760	18770	18770	18760	14
356	20241218	135500	1097932190	18750	18760	18770	18750	411
357	20241218	135400	1090224940	18760	18770	18770	18750	1070
358	20241218	135300	1070162090	18770	18750	18770	18750	22
359	20241218	135200	1069749230	18770	18770	18770	18750	68
360	20241218	135100	1068474070	18770	18780	18780	18750	62
361	20241218	135000	1067311490	18790	18760	18790	18750	232
362	20241218	134900	1062960210	18780	18780	18780	18780	4
363	20241218	134800	1062885090	18760	18800	18800	18760	28
364	20241218	134700	1062359060	18800	18800	18800	18800	21
365	20241218	134600	1061964260	18790	18800	18800	18790	43
366	20241218	134500	1061156260	18800	18800	18810	18790	10
367	20241218	134400	1060968270	18810	18770	18820	18770	103
368	20241218	134300	1059031260	18770	18770	18770	18770	3
369	20241218	134200	1058974950	18750	18760	18790	18750	638
370	20241218	134100	1047003620	18760	18780	18800	18760	531
371	20241218	134000	1037036980	18780	18760	18800	18760	1105
372	20241218	133900	1016282790	18780	18780	18780	18780	3
373	20241218	133800	1016226450	18780	18780	18780	18780	21
374	20241218	133700	1015832070	18760	18780	18780	18760	24
375	20241218	133600	1015381430	18780	18780	18780	18780	14
376	20241218	133500	1015118510	18780	18770	18780	18760	550
377	20241218	133400	1004790910	18770	18770	18770	18770	3
378	20241218	133300	1004734600	18770	18760	18770	18760	61
379	20241218	133200	1003589680	18770	18770	18770	18770	22
380	20241218	133100	1003176740	18750	18750	18770	18750	72
381	20241218	133000	1001826680	18770	18760	18770	18750	76
382	20241218	132900	1000400770	18760	18760	18760	18760	55
383	20241218	132800	999368970	18750	18760	18760	18750	42
384	20241218	132700	998581100	18760	18760	18760	18760	46
385	20241218	132600	997718140	18770	18760	18770	18760	22
386	20241218	132500	997305240	18760	18760	18760	18760	143
387	20241218	132400	994622560	18760	18770	18770	18760	31
388	20241218	132300	994040740	18770	18770	18770	18770	18
389	20241218	132200	993702880	18760	18760	18760	18760	5
390	20241218	132100	993609080	18770	18770	18770	18770	0
391	20241218	132000	993609080	18770	18770	18770	18770	53
392	20241218	131900	992614270	18760	18760	18760	18760	36
393	20241218	131800	991938910	18760	18760	18760	18760	486
394	20241218	131700	982821550	18750	18750	18760	18750	48
395	20241218	131600	981921170	18760	18760	18760	18760	33
396	20241218	131500	981302090	18750	18750	18750	18750	27
397	20241218	131400	980795840	18750	18760	18760	18750	81
398	20241218	131300	979276740	18760	18750	18760	18750	215
399	20241218	131200	975245390	18750	18750	18750	18750	4
400	20241218	131100	975170390	18750	18750	18760	18750	160
401	20241218	131000	972170210	18750	18760	18760	18750	6
402	20241218	130900	972057700	18750	18750	18750	18750	0
403	20241218	130800	972057700	18750	18750	18760	18750	302
404	20241218	130700	966395030	18750	18750	18750	18750	0
405	20241218	130600	966395030	18750	18750	18750	18750	5
406	20241218	130500	966301280	18760	18760	18760	18760	18
407	20241218	130400	965963600	18750	18750	18760	18750	150
408	20241218	130300	963151000	18760	18760	18760	18760	79
409	20241218	130200	961668960	18770	18780	18780	18760	372
410	20241218	130100	954686350	18770	18770	18770	18770	139
411	20241218	130000	952077320	18780	18770	18780	18770	5
412	20241218	125900	951983450	18780	18780	18780	18780	20
413	20241218	125800	951607850	18770	18770	18780	18770	38
414	20241218	125700	950894580	18780	18780	18780	18780	0
415	20241218	125600	950894580	18780	18770	18780	18770	22
416	20241218	125500	950481450	18780	18780	18780	18780	10
417	20241218	125400	950293650	18780	18780	18780	18780	38
418	20241218	125300	949580010	18790	18790	18790	18790	19
419	20241218	125200	949223000	18780	18780	18780	18780	2
420	20241218	125100	949185440	18790	18790	18790	18780	13
421	20241218	125000	948941180	18800	18800	18800	18790	22
422	20241218	124900	948527590	18790	18780	18800	18780	6
423	20241218	124800	948414840	18770	18780	18800	18770	333
424	20241218	124700	942159660	18790	18790	18800	18790	26
425	20241218	124600	941670950	18790	18790	18790	18790	1
426	20241218	124500	941652160	18790	18780	18790	18780	164
427	20241218	124400	938570620	18780	18770	18820	18770	217
428	20241218	124300	934495220	18770	18770	18770	18770	3
429	20241218	124200	934438910	18770	18770	18770	18770	0
430	20241218	124100	934438910	18770	18770	18820	18770	23
431	20241218	124000	934006710	18770	18770	18770	18770	0
432	20241218	123900	934006710	18770	18770	18780	18770	181
433	20241218	123800	930607620	18760	18770	18770	18760	20
434	20241218	123700	930232230	18770	18770	18780	18770	37
435	20241218	123600	929537730	18780	18750	18780	18750	405
436	20241218	123500	921939440	18750	18750	18750	18750	40
437	20241218	123400	921189440	18750	18750	18750	18750	291
438	20241218	123300	915733190	18750	18760	18760	18750	10
439	20241218	123200	915545680	18760	18760	18760	18760	0
440	20241218	123100	915545680	18760	18760	18760	18750	32
441	20241218	123000	914945490	18750	18750	18750	18750	62
442	20241218	122900	913782990	18760	18750	18760	18750	8
443	20241218	122800	913632980	18760	18750	18760	18750	44
444	20241218	122700	912807580	18750	18750	18750	18750	125
445	20241218	122600	910463830	18760	18760	18760	18760	1
446	20241218	122500	910445070	18750	18750	18760	18750	38
447	20241218	122400	909732390	18760	18760	18760	18760	2
448	20241218	122300	909694870	18760	18760	18760	18760	2
449	20241218	122200	909657350	18760	18750	18760	18750	55
450	20241218	122100	908625930	18760	18760	18760	18760	1
451	20241218	122000	908607170	18760	18760	18760	18760	0
452	20241218	121900	908607170	18760	18760	18770	18760	19
453	20241218	121800	908250660	18760	18760	18770	18760	139
454	20241218	121700	905643010	18770	18770	18770	18770	6
455	20241218	121600	905530390	18770	18770	18770	18770	27
456	20241218	121500	905023600	18760	18770	18770	18760	11
457	20241218	121400	904817230	18760	18760	18770	18750	154
458	20241218	121300	901928570	18760	18760	18840	18760	340
459	20241218	121200	895546590	18750	18760	18760	18750	2
460	20241218	121100	895509080	18760	18750	18760	18740	56
461	20241218	121000	894458610	18750	18760	18760	18750	152
462	20241218	120900	891607420	18760	18750	18760	18750	2
463	20241218	120800	891569910	18750	18750	18760	18750	15
464	20241218	120700	891288630	18750	18760	18760	18750	64
465	20241218	120600	890088230	18770	18750	18790	18750	241
466	20241218	120500	885567770	18750	18750	18750	18750	0
467	20241218	120400	885567770	18750	18750	18750	18750	19
468	20241218	120300	885211520	18740	18750	18750	18740	23
469	20241218	120200	884780280	18750	18750	18750	18750	1
470	20241218	120100	884761530	18750	18740	18750	18740	31
471	20241218	120000	884180430	18740	18720	18740	18720	160
472	20241218	115900	881184820	18730	18720	18730	18720	43
473	20241218	115800	880379820	18730	18710	18730	18710	434
474	20241218	115700	872259360	18710	18710	18710	18710	1
475	20241218	115600	872240650	18710	18700	18710	18700	129
476	20241218	115500	869827330	18700	18690	18710	18690	32
477	20241218	115400	869228770	18700	18700	18700	18700	2
478	20241218	115300	869191370	18690	18710	18710	18690	139
479	20241218	115200	866593440	18710	18710	18710	18710	18
480	20241218	115100	866256660	18690	18710	18710	18690	107
481	20241218	115000	864255570	18710	18710	18710	18710	0
482	20241218	114900	864255570	18710	18700	18710	18700	96
483	20241218	114800	862460200	18700	18710	18710	18700	183
484	20241218	114700	859037900	18700	18700	18700	18700	1
485	20241218	114600	859019200	18710	18710	18710	18710	18
486	20241218	114500	858682420	18710	18710	18710	18710	0
487	20241218	114400	858682420	18710	18710	18710	18710	24
488	20241218	114300	858233380	18720	18710	18720	18710	39
489	20241218	114200	857503350	18720	18720	18720	18720	0
490	20241218	114100	857503350	18720	18710	18720	18710	2
491	20241218	114000	857465920	18700	18710	18720	18700	349
492	20241218	113900	850939130	18710	18700	18710	18700	57
493	20241218	113800	849873060	18720	18710	18720	18700	632
494	20241218	113700	838053690	18720	18710	18720	18710	258
495	20241218	113600	833226440	18710	18710	18720	18710	215
496	20241218	113500	829203770	18720	18710	18720	18710	38
497	20241218	113400	828492770	18720	18710	18720	18710	61
498	20241218	113300	827351260	18720	18710	18720	18710	249
499	20241218	113200	822692120	18720	18710	18720	18710	37
500	20241218	113100	821999840	18710	18710	18720	18710	55
501	20241218	113000	820970600	18710	18710	18710	18710	53
502	20241218	112900	819978970	18710	18720	18720	18710	81
503	20241218	112800	818463220	18720	18710	18730	18710	297
504	20241218	112700	812903330	18720	18700	18720	18700	169
505	20241218	112600	809741570	18710	18710	18720	18710	71
506	20241218	112500	808413150	18720	18720	18720	18710	92
507	20241218	112400	806691470	18720	18720	18720	18720	2
508	20241218	112300	806654030	18710	18720	18720	18710	25
509	20241218	112200	806186270	18720	18720	18730	18720	20
510	20241218	112100	805811840	18720	18730	18730	18720	30
511	20241218	112000	805250230	18730	18730	18730	18730	2
512	20241218	111900	805212770	18730	18730	18730	18730	120
513	20241218	111800	802965170	18730	18730	18730	18730	2
514	20241218	111700	802927710	18730	18730	18730	18730	25
515	20241218	111600	802459460	18740	18740	18740	18740	19
516	20241218	111500	802103400	18740	18740	18740	18740	1
517	20241218	111400	802084660	18740	18730	18740	18720	53
518	20241218	111300	801092340	18720	18720	18720	18720	122
519	20241218	111200	798808500	18720	18720	18730	18720	76
520	20241218	111100	797385550	18720	18710	18720	18710	2
521	20241218	111000	797348120	18700	18700	18700	18700	44
522	20241218	110900	796525320	18700	18700	18700	18700	287
523	20241218	110800	791158420	18710	18710	18720	18710	369
524	20241218	110700	784254420	18710	18710	18710	18710	0
525	20241218	110600	784254420	18710	18710	18710	18700	61
526	20241218	110500	783113530	18710	18710	18710	18710	2
527	20241218	110400	783076110	18710	18700	18710	18700	2
528	20241218	110300	783038700	18710	18700	18710	18700	30
529	20241218	110200	782477650	18710	18710	18710	18690	152
530	20241218	110100	779635710	18720	18720	18720	18720	1
531	20241218	110000	779616990	18720	18710	18720	18710	19
532	20241218	105900	779261320	18710	18720	18720	18700	233
533	20241218	105800	774903200	18730	18730	18730	18730	0
534	20241218	105700	774903200	18730	18720	18730	18720	19
535	20241218	105600	774547490	18720	18700	18720	18700	391
536	20241218	105500	767233270	18700	18720	18720	18700	20
537	20241218	105400	766859040	18720	18700	18720	18700	213
538	20241218	105300	762874910	18700	18700	18700	18700	98
539	20241218	105200	761042310	18700	18700	18700	18690	155
540	20241218	105100	758145200	18700	18700	18700	18690	62
541	20241218	105000	756986230	18700	18700	18700	18700	5
542	20241218	104900	756892730	18700	18700	18700	18700	11
543	20241218	104800	756687030	18700	18700	18700	18700	311
544	20241218	104700	750871330	18700	18700	18700	18690	43
545	20241218	104600	750067610	18700	18700	18700	18700	13
546	20241218	104500	749824510	18700	18700	18710	18700	215
547	20241218	104400	745803840	18700	18690	18700	18690	135
548	20241218	104300	743279350	18690	18700	18700	18690	711
549	20241218	104200	729985040	18710	18710	18710	18710	63
550	20241218	104100	728806310	18720	18710	18720	18710	5
551	20241218	104000	728712740	18700	18700	18710	18700	302
552	20241218	103900	723063360	18710	18710	18710	18700	231
553	20241218	103800	718741390	18700	18700	18710	18700	145
554	20241218	103700	716029790	18710	18730	18730	18710	412
555	20241218	103600	708319610	18720	18730	18730	18720	131
556	20241218	103500	705867080	18730	18730	18730	18730	7
557	20241218	103400	705735970	18730	18720	18730	18720	97
558	20241218	103300	703920120	18720	18720	18720	18720	18
559	20241218	103200	703583160	18720	18720	18720	18710	191
560	20241218	103100	700008450	18730	18730	18730	18730	1
561	20241218	103000	699989720	18720	18720	18720	18710	373
562	20241218	102900	693008520	18730	18720	18730	18720	103
563	20241218	102800	691080340	18720	18740	18740	18720	227
564	20241218	102700	686828810	18730	18740	18740	18730	37
565	20241218	102600	686135580	18730	18740	18740	18730	3
566	20241218	102500	686079370	18730	18730	18730	18720	511
567	20241218	102400	676510600	18730	18730	18730	18720	251
568	20241218	102300	671811240	18720	18730	18730	18720	92
569	20241218	102200	670088980	18730	18730	18740	18730	315
570	20241218	102100	664188710	18730	18770	18770	18730	285
571	20241218	102000	658844070	18760	18800	18800	18750	533
572	20241218	101900	648845800	18800	18820	18820	18800	151
573	20241218	101800	646005630	18810	18810	18820	18810	21
574	20241218	101700	645610500	18810	18810	18810	18800	537
575	20241218	101600	635513560	18810	18840	18840	18810	393
576	20241218	101500	628120200	18840	18830	18840	18830	51
577	20241218	101400	627159810	18830	18840	18840	18830	235
578	20241218	101300	622734750	18840	18840	18840	18840	61
579	20241218	101200	621585510	18850	18850	18850	18840	8
580	20241218	101100	621434750	18850	18860	18860	18850	63
581	20241218	101000	620247150	18860	18850	18860	18850	8
582	20241218	100900	620096330	18850	18860	18860	18850	71
583	20241218	100800	618757610	18860	18860	18860	18860	17
584	20241218	100700	618436990	18860	18850	18860	18850	174
585	20241218	100600	615156900	18860	18860	18860	18850	70
586	20241218	100500	613837270	18860	18860	18860	18850	271
587	20241218	100400	608726730	18860	18860	18870	18860	139
588	20241218	100300	606105180	18860	18870	18870	18860	160
589	20241218	100200	603087550	18870	18870	18870	18860	399
590	20241218	100100	595561710	18870	18870	18870	18870	1
591	20241218	100000	595542840	18870	18870	18870	18860	102
592	20241218	095900	593618240	18860	18870	18870	18860	89
593	20241218	095800	591939150	18860	18870	18870	18860	51
594	20241218	095700	590977200	18860	18870	18870	18860	155
595	20241218	095600	588052380	18870	18860	18880	18860	20
596	20241218	095500	587674990	18870	18860	18870	18860	61
597	20241218	095400	586524000	18870	18860	18870	18860	319
598	20241218	095300	580507200	18870	18860	18870	18860	6
599	20241218	095200	580394020	18870	18860	18870	18860	55
600	20241218	095100	579356700	18870	18960	18960	18860	2878
601	20241218	095000	524927510	18960	18940	18960	18940	177
602	20241218	094900	521574690	18940	18930	18940	18930	204
603	20241218	094800	517710960	18920	18920	18920	18920	59
604	20241218	094700	516594680	18930	18920	18930	18920	184
605	20241218	094600	513113340	18940	18940	18940	18920	15
606	20241218	094500	512829320	18930	18910	18930	18910	11
607	20241218	094400	512621280	18930	18920	18930	18920	17
608	20241218	094300	512299510	18940	18930	18940	18930	69
609	20241218	094200	510993100	18940	18920	18940	18900	93
610	20241218	094100	509233750	18930	18920	18930	18920	5
611	20241218	094000	509139140	18940	18910	18940	18900	256
612	20241218	093900	504299530	18920	18930	18930	18900	2006
613	20241218	093800	466372240	18950	18950	18950	18950	217
614	20241218	093700	462260090	18960	18930	18970	18930	281
615	20241218	093600	456934960	18930	18940	18940	18930	180
616	20241218	093500	453527540	18930	18950	18950	18930	78
617	20241218	093400	452050590	18950	18940	18950	18940	13
618	20241218	093300	451804360	18940	18960	18960	18940	680
619	20241218	093200	438915020	18960	18990	18990	18960	612
620	20241218	093100	427306080	18990	19000	19000	18980	92
621	20241218	093000	425559380	19000	18980	19000	18980	27
622	20241218	092900	425046780	18980	18990	18990	18980	104
623	20241218	092800	423072360	18990	19010	19010	18990	400
624	20241218	092700	415469320	19020	19020	19030	19010	127
625	20241218	092600	413053390	19020	19040	19040	19020	195
626	20241218	092500	409342250	19040	19040	19050	19030	217
627	20241218	092400	405210830	19040	19020	19050	19020	93
628	20241218	092300	403441490	19030	19060	19060	19030	141
629	20241218	092200	400756140	19070	19090	19090	19060	617
630	20241218	092100	388984960	19090	19090	19120	19090	8
631	20241218	092000	388832210	19090	19060	19090	19050	1146
632	20241218	091900	366972390	19060	19060	19060	19050	678
633	20241218	091800	354055780	19060	19070	19070	19060	39
634	20241218	091700	353312420	19070	19060	19080	19050	464
635	20241218	091600	344468050	19070	19100	19110	19070	615
636	20241218	091500	332733520	19110	19130	19140	19110	3206
637	20241218	091400	271455070	19130	19110	19130	19110	549
638	20241218	091300	260956040	19120	19110	19120	19110	331
639	20241218	091200	254629380	19070	19120	19120	19050	638
640	20241218	091100	242453280	19100	18990	19120	18990	879
641	20241218	091000	225691180	19020	19020	19040	19000	321
642	20241218	090900	219587570	19010	18950	19020	18950	187
643	20241218	090800	216041740	18950	19040	19040	18950	1911
644	20241218	090700	179743500	19040	19020	19040	19020	51
645	20241218	090600	178773460	19040	19020	19090	19010	404
646	20241218	090500	171079620	19010	19090	19100	19010	562
647	20241218	090400	160374020	19090	19190	19200	19090	1456
648	20241218	090300	132477390	19190	19200	19200	19180	155
649	20241218	090200	129502550	19180	19210	19210	19180	349
650	20241218	090100	122799420	19180	19160	19230	19140	2307
651	20241218	090000	78521970	19160	19070	19160	19050	4108