KissMeData/298050/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210800	1745132400	189900	189900	189900	189900	265
3	20241218	210700	1745132400	189900	189900	189900	189900	0
4	20241218	210600	1745132400	189900	189900	189900	189900	0
5	20241218	210500	1745132400	189900	189900	189900	189900	0
6	20241218	210400	1745132400	189900	189900	189900	189900	0
7	20241218	210300	1745132400	189900	189900	189900	189900	0
8	20241218	210200	1745132400	189900	189900	189900	189900	0
9	20241218	210100	1745132400	189900	189900	189900	189900	0
10	20241218	210000	1745132400	189900	189900	189900	189900	0
11	20241218	205900	1745132400	189900	189900	189900	189900	0
12	20241218	205800	1745132400	189900	189900	189900	189900	0
13	20241218	205700	1745132400	189900	189900	189900	189900	0
14	20241218	205600	1745132400	189900	189900	189900	189900	0
15	20241218	205500	1745132400	189900	189900	189900	189900	0
16	20241218	205400	1745132400	189900	189900	189900	189900	0
17	20241218	205300	1745132400	189900	189900	189900	189900	0
18	20241218	205200	1745132400	189900	189900	189900	189900	0
19	20241218	205100	1745132400	189900	189900	189900	189900	0
20	20241218	205000	1745132400	189900	189900	189900	189900	0
21	20241218	204900	1745132400	189900	189900	189900	189900	0
22	20241218	204800	1745132400	189900	189900	189900	189900	0
23	20241218	204700	1745132400	189900	189900	189900	189900	0
24	20241218	204600	1745132400	189900	189900	189900	189900	0
25	20241218	204500	1745132400	189900	189900	189900	189900	0
26	20241218	204400	1745132400	189900	189900	189900	189900	0
27	20241218	204300	1745132400	189900	189900	189900	189900	0
28	20241218	204200	1745132400	189900	189900	189900	189900	0
29	20241218	204100	1745132400	189900	189900	189900	189900	0
30	20241218	204000	1745132400	189900	189900	189900	189900	0
31	20241218	203900	1745132400	189900	189900	189900	189900	0
32	20241218	203800	1745132400	189900	189900	189900	189900	265
33	20241218	203700	1745132400	189900	189900	189900	189900	0
34	20241218	203600	1745132400	189900	189900	189900	189900	0
35	20241218	203500	1745132400	189900	189900	189900	189900	0
36	20241218	203400	1745132400	189900	189900	189900	189900	0
37	20241218	203300	1745132400	189900	189900	189900	189900	0
38	20241218	203200	1745132400	189900	189900	189900	189900	0
39	20241218	203100	1745132400	189900	189900	189900	189900	0
40	20241218	203000	1745132400	189900	189900	189900	189900	0
41	20241218	202900	1745132400	189900	189900	189900	189900	0
42	20241218	202800	1745132400	189900	189900	189900	189900	0
43	20241218	202700	1745132400	189900	189900	189900	189900	0
44	20241218	202600	1745132400	189900	189900	189900	189900	0
45	20241218	202500	1745132400	189900	189900	189900	189900	0
46	20241218	202400	1745132400	189900	189900	189900	189900	0
47	20241218	202300	1745132400	189900	189900	189900	189900	0
48	20241218	202200	1745132400	189900	189900	189900	189900	0
49	20241218	202100	1745132400	189900	189900	189900	189900	0
50	20241218	202000	1745132400	189900	189900	189900	189900	0
51	20241218	201900	1745132400	189900	189900	189900	189900	0
52	20241218	201800	1745132400	189900	189900	189900	189900	0
53	20241218	201700	1745132400	189900	189900	189900	189900	0
54	20241218	201600	1745132400	189900	189900	189900	189900	0
55	20241218	201500	1745132400	189900	189900	189900	189900	0
56	20241218	201400	1745132400	189900	189900	189900	189900	0
57	20241218	201300	1745132400	189900	189900	189900	189900	0
58	20241218	201200	1745132400	189900	189900	189900	189900	0
59	20241218	201100	1745132400	189900	189900	189900	189900	0
60	20241218	201000	1745132400	189900	189900	189900	189900	0
61	20241218	200900	1745132400	189900	189900	189900	189900	0
62	20241218	200800	1745132400	189900	189900	189900	189900	265
63	20241218	200700	1745132400	189900	189900	189900	189900	0
64	20241218	200600	1745132400	189900	189900	189900	189900	0
65	20241218	200500	1745132400	189900	189900	189900	189900	0
66	20241218	200400	1745132400	189900	189900	189900	189900	0
67	20241218	200300	1745132400	189900	189900	189900	189900	0
68	20241218	200200	1745132400	189900	189900	189900	189900	0
69	20241218	200100	1745132400	189900	189900	189900	189900	0
70	20241218	200000	1745132400	189900	189900	189900	189900	0
71	20241218	195900	1745132400	189900	189900	189900	189900	0
72	20241218	195800	1745132400	189900	189900	189900	189900	0
73	20241218	195700	1745132400	189900	189900	189900	189900	0
74	20241218	195600	1745132400	189900	189900	189900	189900	0
75	20241218	195500	1745132400	189900	189900	189900	189900	0
76	20241218	195400	1745132400	189900	189900	189900	189900	0
77	20241218	195300	1745132400	189900	189900	189900	189900	0
78	20241218	195200	1745132400	189900	189900	189900	189900	0
79	20241218	195100	1745132400	189900	189900	189900	189900	0
80	20241218	195000	1745132400	189900	189900	189900	189900	0
81	20241218	194900	1745132400	189900	189900	189900	189900	0
82	20241218	194800	1745132400	189900	189900	189900	189900	0
83	20241218	194700	1745132400	189900	189900	189900	189900	0
84	20241218	194600	1745132400	189900	189900	189900	189900	0
85	20241218	194500	1745132400	189900	189900	189900	189900	0
86	20241218	194400	1745132400	189900	189900	189900	189900	0
87	20241218	194300	1745132400	189900	189900	189900	189900	0
88	20241218	194200	1745132400	189900	189900	189900	189900	0
89	20241218	194100	1745132400	189900	189900	189900	189900	0
90	20241218	194000	1745132400	189900	189900	189900	189900	0
91	20241218	193900	1745132400	189900	189900	189900	189900	0
92	20241218	193800	1745132400	189900	189900	189900	189900	265
93	20241218	193700	1745132400	189900	189900	189900	189900	0
94	20241218	193600	1745132400	189900	189900	189900	189900	0
95	20241218	193500	1745132400	189900	189900	189900	189900	0
96	20241218	193400	1745132400	189900	189900	189900	189900	0
97	20241218	193300	1745132400	189900	189900	189900	189900	0
98	20241218	193200	1745132400	189900	189900	189900	189900	0
99	20241218	193100	1745132400	189900	189900	189900	189900	0
100	20241218	193000	1745132400	189900	189900	189900	189900	0
101	20241218	192900	1745132400	189900	189900	189900	189900	0
102	20241218	192800	1745132400	189900	189900	189900	189900	0
103	20241218	192700	1745132400	189900	189900	189900	189900	0
104	20241218	192600	1745132400	189900	189900	189900	189900	0
105	20241218	192500	1745132400	189900	189900	189900	189900	0
106	20241218	192400	1745132400	189900	189900	189900	189900	0
107	20241218	192300	1745132400	189900	189900	189900	189900	0
108	20241218	192200	1745132400	189900	189900	189900	189900	0
109	20241218	192100	1745132400	189900	189900	189900	189900	0
110	20241218	192000	1745132400	189900	189900	189900	189900	0
111	20241218	191900	1745132400	189900	189900	189900	189900	0
112	20241218	191800	1745132400	189900	189900	189900	189900	0
113	20241218	191700	1745132400	189900	189900	189900	189900	0
114	20241218	191600	1745132400	189900	189900	189900	189900	0
115	20241218	191500	1745132400	189900	189900	189900	189900	0
116	20241218	191400	1745132400	189900	189900	189900	189900	0
117	20241218	191300	1745132400	189900	189900	189900	189900	0
118	20241218	191200	1745132400	189900	189900	189900	189900	0
119	20241218	191100	1745132400	189900	189900	189900	189900	0
120	20241218	191000	1745132400	189900	189900	189900	189900	0
121	20241218	190900	1745132400	189900	189900	189900	189900	0
122	20241218	190800	1745132400	189900	189900	189900	189900	265
123	20241218	190700	1745132400	189900	189900	189900	189900	0
124	20241218	190600	1745132400	189900	189900	189900	189900	0
125	20241218	190500	1745132400	189900	189900	189900	189900	0
126	20241218	190400	1745132400	189900	189900	189900	189900	0
127	20241218	190300	1745132400	189900	189900	189900	189900	0
128	20241218	190200	1745132400	189900	189900	189900	189900	0
129	20241218	190100	1745132400	189900	189900	189900	189900	0
130	20241218	190000	1745132400	189900	189900	189900	189900	0
131	20241218	185900	1745132400	189900	189900	189900	189900	0
132	20241218	185800	1745132400	189900	189900	189900	189900	0
133	20241218	185700	1745132400	189900	189900	189900	189900	0
134	20241218	185600	1745132400	189900	189900	189900	189900	0
135	20241218	185500	1745132400	189900	189900	189900	189900	0
136	20241218	185400	1745132400	189900	189900	189900	189900	0
137	20241218	185300	1745132400	189900	189900	189900	189900	0
138	20241218	185200	1745132400	189900	189900	189900	189900	0
139	20241218	185100	1745132400	189900	189900	189900	189900	0
140	20241218	185000	1745132400	189900	189900	189900	189900	0
141	20241218	184900	1745132400	189900	189900	189900	189900	0
142	20241218	184800	1745132400	189900	189900	189900	189900	0
143	20241218	184700	1745132400	189900	189900	189900	189900	0
144	20241218	184600	1745132400	189900	189900	189900	189900	0
145	20241218	184500	1745132400	189900	189900	189900	189900	0
146	20241218	184400	1745132400	189900	189900	189900	189900	0
147	20241218	184300	1745132400	189900	189900	189900	189900	0
148	20241218	184200	1745132400	189900	189900	189900	189900	0
149	20241218	184100	1745132400	189900	189900	189900	189900	0
150	20241218	184000	1745132400	189900	189900	189900	189900	0
151	20241218	183900	1745132400	189900	189900	189900	189900	0
152	20241218	183800	1745132400	189900	189900	189900	189900	265
153	20241218	183700	1745132400	189900	189900	189900	189900	0
154	20241218	183600	1745132400	189900	189900	189900	189900	0
155	20241218	183500	1745132400	189900	189900	189900	189900	0
156	20241218	183400	1745132400	189900	189900	189900	189900	0
157	20241218	183300	1745132400	189900	189900	189900	189900	0
158	20241218	183200	1745132400	189900	189900	189900	189900	0
159	20241218	183100	1745132400	189900	189900	189900	189900	0
160	20241218	183000	1745132400	189900	189900	189900	189900	0
161	20241218	182900	1745132400	189900	189900	189900	189900	0
162	20241218	182800	1745132400	189900	189900	189900	189900	0
163	20241218	182700	1745132400	189900	189900	189900	189900	0
164	20241218	182600	1745132400	189900	189900	189900	189900	0
165	20241218	182500	1745132400	189900	189900	189900	189900	0
166	20241218	182400	1745132400	189900	189900	189900	189900	0
167	20241218	182300	1745132400	189900	189900	189900	189900	0
168	20241218	182200	1745132400	189900	189900	189900	189900	0
169	20241218	182100	1745132400	189900	189900	189900	189900	0
170	20241218	182000	1745132400	189900	189900	189900	189900	0
171	20241218	181900	1745132400	189900	189900	189900	189900	0
172	20241218	181800	1745132400	189900	189900	189900	189900	0
173	20241218	181700	1745132400	189900	189900	189900	189900	0
174	20241218	181600	1745132400	189900	189900	189900	189900	0
175	20241218	181500	1745132400	189900	189900	189900	189900	0
176	20241218	181400	1745132400	189900	189900	189900	189900	0
177	20241218	181300	1745132400	189900	189900	189900	189900	0
178	20241218	181200	1745132400	189900	189900	189900	189900	0
179	20241218	181100	1745132400	189900	189900	189900	189900	0
180	20241218	181000	1745132400	189900	189900	189900	189900	0
181	20241218	180900	1745132400	189900	189900	189900	189900	0
182	20241218	180800	1745132400	189900	189900	189900	189900	265
183	20241218	180700	1745132400	189900	189900	189900	189900	0
184	20241218	180600	1745132400	189900	189900	189900	189900	0
185	20241218	180500	1745132400	189900	189900	189900	189900	0
186	20241218	180400	1745132400	189900	189900	189900	189900	0
187	20241218	180300	1745132400	189900	189900	189900	189900	0
188	20241218	180200	1745132400	189900	189900	189900	189900	0
189	20241218	180100	1745132400	189900	189900	189900	189900	0
190	20241218	180000	1745132400	189900	189900	189900	189900	0
191	20241218	175900	1745132400	189900	189900	189900	189900	0
192	20241218	175800	1745132400	189900	189900	189900	189900	0
193	20241218	175700	1745132400	189900	189900	189900	189900	0
194	20241218	175600	1745132400	189900	189900	189900	189900	0
195	20241218	175500	1745132400	189900	189900	189900	189900	0
196	20241218	175400	1745132400	189900	189900	189900	189900	0
197	20241218	175300	1745132400	189900	189900	189900	189900	0
198	20241218	175200	1745132400	189900	189900	189900	189900	0
199	20241218	175100	1745132400	189900	189900	189900	189900	0
200	20241218	175000	1745132400	189900	189900	189900	189900	0
201	20241218	174900	1745132400	189900	189900	189900	189900	0
202	20241218	174800	1745132400	189900	189900	189900	189900	0
203	20241218	174700	1745132400	189900	189900	189900	189900	0
204	20241218	174600	1745132400	189900	189900	189900	189900	0
205	20241218	174500	1745132400	189900	189900	189900	189900	0
206	20241218	174400	1745132400	189900	189900	189900	189900	0
207	20241218	174300	1745132400	189900	189900	189900	189900	0
208	20241218	174200	1745132400	189900	189900	189900	189900	0
209	20241218	174100	1745132400	189900	189900	189900	189900	0
210	20241218	174000	1745132400	189900	189900	189900	189900	0
211	20241218	173900	1745132400	189900	189900	189900	189900	0
212	20241218	173800	1745132400	189900	189900	189900	189900	265
213	20241218	173700	1745132400	189900	189900	189900	189900	0
214	20241218	173600	1745132400	189900	189900	189900	189900	0
215	20241218	173500	1745132400	189900	189900	189900	189900	0
216	20241218	173400	1745132400	189900	189900	189900	189900	0
217	20241218	173300	1745132400	189900	189900	189900	189900	0
218	20241218	173200	1745132400	189900	189900	189900	189900	0
219	20241218	173100	1745132400	189900	189900	189900	189900	0
220	20241218	173000	1745132400	189900	189900	189900	189900	0
221	20241218	172900	1745132400	189900	189900	189900	189900	0
222	20241218	172800	1745132400	189900	189900	189900	189900	0
223	20241218	172700	1745132400	189900	189900	189900	189900	0
224	20241218	172600	1745132400	189900	189900	189900	189900	0
225	20241218	172500	1745132400	189900	189900	189900	189900	0
226	20241218	172400	1745132400	189900	189900	189900	189900	0
227	20241218	172300	1745132400	189900	189900	189900	189900	0
228	20241218	172200	1745132400	189900	189900	189900	189900	0
229	20241218	172100	1745132400	189900	189900	189900	189900	0
230	20241218	172000	1745132400	189900	189900	189900	189900	0
231	20241218	171900	1745132400	189900	189900	189900	189900	0
232	20241218	171800	1745132400	189900	189900	189900	189900	0
233	20241218	171700	1745132400	189900	189900	189900	189900	0
234	20241218	171600	1745132400	189900	189900	189900	189900	0
235	20241218	171500	1745132400	189900	189900	189900	189900	0
236	20241218	171400	1745132400	189900	189900	189900	189900	0
237	20241218	171300	1745132400	189900	189900	189900	189900	0
238	20241218	171200	1745132400	189900	189900	189900	189900	0
239	20241218	171100	1745132400	189900	189900	189900	189900	0
240	20241218	171000	1745132400	189900	189900	189900	189900	0
241	20241218	170900	1745132400	189900	189900	189900	189900	0
242	20241218	170800	1745132400	189900	189900	189900	189900	265
243	20241218	170700	1745132400	189900	189900	189900	189900	0
244	20241218	170600	1745132400	189900	189900	189900	189900	0
245	20241218	170500	1745132400	189900	189900	189900	189900	0
246	20241218	170400	1745132400	189900	189900	189900	189900	0
247	20241218	170300	1745132400	189900	189900	189900	189900	0
248	20241218	170200	1745132400	189900	189900	189900	189900	0
249	20241218	170100	1745132400	189900	189900	189900	189900	0
250	20241218	170000	1745132400	189900	189900	189900	189900	0
251	20241218	165900	1745132400	189900	189900	189900	189900	0
252	20241218	165800	1745132400	189900	189900	189900	189900	0
253	20241218	165700	1745132400	189900	189900	189900	189900	0
254	20241218	165600	1745132400	189900	189900	189900	189900	0
255	20241218	165500	1745132400	189900	189900	189900	189900	0
256	20241218	165400	1745132400	189900	189900	189900	189900	0
257	20241218	165300	1745132400	189900	189900	189900	189900	0
258	20241218	165200	1745132400	189900	189900	189900	189900	0
259	20241218	165100	1745132400	189900	189900	189900	189900	0
260	20241218	165000	1745132400	189900	189900	189900	189900	0
261	20241218	164900	1745132400	189900	189900	189900	189900	0
262	20241218	164800	1745132400	189900	189900	189900	189900	0
263	20241218	164700	1745132400	189900	189900	189900	189900	0
264	20241218	164600	1745132400	189900	189900	189900	189900	0
265	20241218	164500	1745132400	189900	189900	189900	189900	0
266	20241218	164400	1745132400	189900	189900	189900	189900	0
267	20241218	164300	1745132400	189900	189900	189900	189900	0
268	20241218	164200	1745132400	189900	189900	189900	189900	0
269	20241218	164100	1745132400	189900	189900	189900	189900	0
270	20241218	164000	1745132400	189900	189900	189900	189900	0
271	20241218	163900	1745132400	189900	189900	189900	189900	0
272	20241218	163800	1745132400	189900	189900	189900	189900	265
273	20241218	163700	1745132400	189900	189900	189900	189900	0
274	20241218	163600	1745132400	189900	189900	189900	189900	0
275	20241218	163500	1745132400	189900	189900	189900	189900	0
276	20241218	163400	1745132400	189900	189900	189900	189900	0
277	20241218	163300	1745132400	189900	189900	189900	189900	0
278	20241218	163200	1745132400	189900	189900	189900	189900	0
279	20241218	163100	1745132400	189900	189900	189900	189900	0
280	20241218	163000	1745132400	189900	189900	189900	189900	0
281	20241218	162900	1745132400	189900	189900	189900	189900	0
282	20241218	162800	1745132400	189900	189900	189900	189900	0
283	20241218	162700	1745132400	189900	189900	189900	189900	0
284	20241218	162600	1745132400	189900	189900	189900	189900	0
285	20241218	162500	1745132400	189900	189900	189900	189900	0
286	20241218	162400	1745132400	189900	189900	189900	189900	0
287	20241218	162300	1745132400	189900	189900	189900	189900	0
288	20241218	162200	1745132400	189900	189900	189900	189900	0
289	20241218	162100	1745132400	189900	189900	189900	189900	0
290	20241218	162000	1745132400	189900	189900	189900	189900	0
291	20241218	161900	1745132400	189900	189900	189900	189900	0
292	20241218	161800	1745132400	189900	189900	189900	189900	0
293	20241218	161700	1745132400	189900	189900	189900	189900	0
294	20241218	161600	1745132400	189900	189900	189900	189900	0
295	20241218	161500	1745132400	189900	189900	189900	189900	0
296	20241218	161400	1745132400	189900	189900	189900	189900	0
297	20241218	161300	1745132400	189900	189900	189900	189900	0
298	20241218	161200	1745132400	189900	189900	189900	189900	0
299	20241218	161100	1745132400	189900	189900	189900	189900	0
300	20241218	161000	1745132400	189900	189900	189900	189900	0
301	20241218	160900	1745132400	189900	189900	189900	189900	0
302	20241218	160800	1745132400	189900	189900	189900	189900	265
303	20241218	160700	1745132400	189900	189900	189900	189900	0
304	20241218	160600	1745132400	189900	189900	189900	189900	0
305	20241218	160500	1745132400	189900	189900	189900	189900	0
306	20241218	160400	1745132400	189900	189900	189900	189900	0
307	20241218	160300	1745132400	189900	189900	189900	189900	0
308	20241218	160200	1745132400	189900	189900	189900	189900	0
309	20241218	160100	1745132400	189900	189900	189900	189900	0
310	20241218	160000	1745132400	189900	189900	189900	189900	0
311	20241218	155900	1745132400	189900	189900	189900	189900	0
312	20241218	155800	1745132400	189900	189900	189900	189900	0
313	20241218	155700	1745132400	189900	189900	189900	189900	0
314	20241218	155600	1745132400	189900	189900	189900	189900	0
315	20241218	155500	1745132400	189900	189900	189900	189900	0
316	20241218	155400	1745132400	189900	189900	189900	189900	0
317	20241218	155300	1745132400	189900	189900	189900	189900	0
318	20241218	155200	1745132400	189900	189900	189900	189900	0
319	20241218	155100	1745132400	189900	189900	189900	189900	0
320	20241218	155000	1745132400	189900	189900	189900	189900	0
321	20241218	154900	1745132400	189900	189900	189900	189900	0
322	20241218	154800	1745132400	189900	189900	189900	189900	0
323	20241218	154700	1745132400	189900	189900	189900	189900	0
324	20241218	154600	1745132400	189900	189900	189900	189900	0
325	20241218	154500	1745132400	189900	189900	189900	189900	0
326	20241218	154400	1745132400	189900	189900	189900	189900	0
327	20241218	154300	1745132400	189900	189900	189900	189900	0
328	20241218	154200	1745132400	189900	189900	189900	189900	0
329	20241218	154100	1745132400	189900	189900	189900	189900	0
330	20241218	154000	1745132400	189900	189900	189900	189900	0
331	20241218	153900	1745132400	189900	189900	189900	189900	0
332	20241218	153800	1745132400	189900	189900	189900	189900	265
333	20241218	153700	1745132400	189900	189900	189900	189900	0
334	20241218	153600	1745132400	189900	189900	189900	189900	0
335	20241218	153500	1745132400	189900	189900	189900	189900	0
336	20241218	153400	1745132400	189900	189900	189900	189900	0
337	20241218	153300	1745132400	189900	189900	189900	189900	0
338	20241218	153200	1745132400	189900	189900	189900	189900	0
339	20241218	153100	1745132400	189900	189900	189900	189900	0
340	20241218	153000	1745132400	189900	189900	189900	189900	265
341	20241218	152900	1694808900	190700	190700	190700	190700	0
342	20241218	152800	1694808900	190700	190700	190700	190700	0
343	20241218	152700	1694808900	190700	190700	190700	190700	0
344	20241218	152600	1694808900	190700	190700	190700	190700	0
345	20241218	152500	1694808900	190700	190700	190700	190700	0
346	20241218	152400	1694808900	190700	190700	190700	190700	0
347	20241218	152300	1694808900	190700	190700	190700	190700	0
348	20241218	152200	1694808900	190700	190700	190700	190700	0
349	20241218	152100	1694808900	190700	190700	190700	190700	0
350	20241218	152000	1694808900	190700	190700	190700	190700	0
351	20241218	151900	1694808900	190700	190300	190700	190100	18
352	20241218	151800	1691381700	190700	190700	190700	190700	5
353	20241218	151700	1690428200	190600	190500	190600	190300	272
354	20241218	151600	1638592900	190600	190500	190600	190500	15
355	20241218	151500	1635734900	190500	190600	190700	190500	36
356	20241218	151400	1628873600	190600	190600	190700	190500	19
357	20241218	151300	1625252000	190600	190500	190700	190500	112
358	20241218	151200	1603913700	190500	190600	190700	190500	242
359	20241218	151100	1557805500	190600	190600	190700	190600	9
360	20241218	151000	1556089500	190600	190700	190700	190400	16
361	20241218	150900	1553039100	190700	190800	190800	190700	49
362	20241218	150800	1543694200	190400	190700	190800	190400	99
363	20241218	150700	1524817300	190700	190800	190800	190600	17
364	20241218	150600	1521575000	190800	190700	190800	190600	17
365	20241218	150500	1518334000	190700	190600	190700	190600	11
366	20241218	150400	1516236800	190600	190700	190700	190300	13
367	20241218	150300	1513759100	190700	190800	190800	190700	20
368	20241218	150200	1509944600	190800	190900	190900	190800	12
369	20241218	150100	1507654400	190900	190900	190900	190900	18
370	20241218	150000	1504218200	190900	190500	190900	190500	193
371	20241218	145900	1467447300	190900	190900	190900	190900	22
372	20241218	145800	1463247500	190900	190800	190900	190800	106
373	20241218	145700	1443012700	190800	190400	190800	190400	27
374	20241218	145600	1437862100	190800	190800	190800	190400	30
375	20241218	145500	1432144900	190800	190800	190800	190500	14
376	20241218	145400	1429474300	190700	190700	190700	190500	16
377	20241218	145300	1426423600	190700	190700	190700	190700	19
378	20241218	145200	1422800300	190700	190700	190700	190400	30
379	20241218	145100	1417079600	190700	190700	190700	190400	12
380	20241218	145000	1414791500	190700	190600	190700	190600	27
381	20241218	144900	1409644200	190600	190600	190700	190600	66
382	20241218	144800	1397063800	190600	190600	190700	190300	36
383	20241218	144700	1390202000	190700	190500	190700	190400	157
384	20241218	144600	1360273500	190100	190600	190600	190100	12
385	20241218	144500	1357986800	190600	190600	190600	190000	13
386	20241218	144400	1355509600	190600	190000	190600	190000	66
387	20241218	144300	1342963600	190600	190600	190600	190600	15
388	20241218	144200	1340104600	190600	190400	190600	189900	41
389	20241218	144100	1332292100	190400	190100	190500	189800	22
390	20241218	144000	1328104900	190100	190600	190600	190100	42
391	20241218	143900	1320113800	190600	190200	190600	190200	38
392	20241218	143800	1312879500	190100	190000	190100	190000	7
393	20241218	143700	1311549300	190000	190000	190000	190000	17
394	20241218	143600	1308319300	189800	190000	190000	189800	11
395	20241218	143500	1306229500	190000	190000	190000	189700	13
396	20241218	143400	1303759800	190000	190000	190000	189700	20
397	20241218	143300	1299960700	190100	190100	190200	190100	21
398	20241218	143200	1295968100	190000	189700	190000	189600	145
399	20241218	143100	1268445400	189600	189600	189600	189600	41
400	20241218	143000	1260671800	189700	189600	189700	189600	22
401	20241218	142900	1256499300	189500	189600	189600	189500	2
402	20241218	142800	1256120200	189500	189500	189500	189500	10
403	20241218	142700	1254225200	189500	189500	189500	189500	100
404	20241218	142600	1235275200	189500	189700	189700	189500	2
405	20241218	142500	1234896000	189500	189500	189500	189500	1
406	20241218	142400	1234706500	189500	189500	189500	189500	1
407	20241218	142300	1234517000	189700	189700	189700	189700	1
408	20241218	142200	1234327300	189500	189500	189500	189500	63
409	20241218	142100	1222388800	189500	189200	189500	189200	16
410	20241218	142000	1219357100	189500	189300	189500	189200	111
411	20241218	141900	1198346500	189300	189500	189500	189300	7
412	20241218	141800	1197020200	189300	189500	189500	189300	61
413	20241218	141700	1185463700	189400	189400	189400	189400	3
414	20241218	141600	1184895500	189400	189400	189400	189400	1
415	20241218	141500	1184706100	189400	189400	189500	189400	8
416	20241218	141400	1183190800	189400	189400	189400	189400	9
417	20241218	141300	1181486200	189400	189400	189400	189400	24
418	20241218	141200	1176940600	189400	189300	189400	189300	2
419	20241218	141100	1176561900	189400	189300	189400	189300	2
420	20241218	141000	1176183200	189500	189500	189500	189500	1
421	20241218	140900	1175993700	189300	189300	189300	189300	1
422	20241218	140800	1175804400	189300	189300	189300	189300	1
423	20241218	140700	1175615100	189500	189300	189500	189300	12
424	20241218	140600	1173341900	189400	189400	189400	189400	51
425	20241218	140500	1163682500	189300	189400	189400	189300	12
426	20241218	140400	1161409900	189400	189300	189400	189300	2
427	20241218	140300	1161031200	189300	189300	189300	189300	0
428	20241218	140200	1161031200	189300	189300	189300	189300	1
429	20241218	140100	1160841900	189400	189300	189400	189300	56
430	20241218	140000	1150241000	189300	189300	189300	189300	0
431	20241218	135900	1150241000	189300	189500	189500	189300	26
432	20241218	135800	1145316800	189400	189400	189400	189400	1
433	20241218	135700	1145127400	189400	189400	189400	189400	0
434	20241218	135600	1145127400	189400	189500	189500	189400	2
435	20241218	135500	1144748500	189400	189400	189400	189400	2
436	20241218	135400	1144369700	189400	189400	189400	189400	1
437	20241218	135300	1144180300	189700	189700	189700	189700	1
438	20241218	135200	1143990600	189400	189400	189400	189400	1
439	20241218	135100	1143801200	189600	189700	189700	189600	8
440	20241218	135000	1142284300	189600	189600	189600	189600	0
441	20241218	134900	1142284300	189600	189600	189600	189600	21
442	20241218	134800	1138302700	189600	189300	189600	189300	2
443	20241218	134700	1137923800	189300	189300	189300	189300	1
444	20241218	134600	1137734500	189300	189300	189300	189300	1
445	20241218	134500	1137545200	189700	189700	189700	189300	12
446	20241218	134400	1135269600	189700	189200	189700	189200	26
447	20241218	134300	1130337900	189700	189600	189700	189600	19
448	20241218	134200	1126735200	189600	189600	189600	189600	23
449	20241218	134100	1122374400	189600	189600	189600	189600	13
450	20241218	134000	1119909600	189700	189700	189700	189700	1
451	20241218	133900	1119719900	189200	189200	189200	189200	1
452	20241218	133800	1119530700	189700	189200	189700	189200	8
453	20241218	133700	1118013600	189700	189200	189700	189200	2
454	20241218	133600	1117634700	189100	189100	189600	189100	5
455	20241218	133500	1116688200	189100	189100	189100	189100	11
456	20241218	133400	1114608100	189500	189200	189500	189100	4
457	20241218	133300	1113851200	189100	189300	189300	189100	2
458	20241218	133200	1113472800	189600	189700	189700	189100	8
459	20241218	133100	1111956400	189000	189400	189400	189000	13
460	20241218	133000	1109498600	189700	188900	189700	188900	11
461	20241218	132900	1107417800	189600	189600	189600	188900	6
462	20241218	132800	1106280900	189400	188900	189400	188900	19
463	20241218	132700	1102688400	188900	188900	188900	188900	0
464	20241218	132600	1102688400	188900	188900	188900	188900	3
465	20241218	132500	1102121700	189000	188900	189000	188900	9
466	20241218	132400	1100420800	188700	189000	189000	188700	25
467	20241218	132300	1095697300	188600	189000	189000	188600	2
468	20241218	132200	1095319700	188500	188500	188500	188500	1
469	20241218	132100	1095131200	188500	189000	189000	188500	20
470	20241218	132000	1091351700	189000	188900	189000	188900	26
471	20241218	131900	1086438200	188500	189000	189000	188500	9
472	20241218	131800	1084737700	188300	188800	188800	188300	4
473	20241218	131700	1083983000	188800	188800	188900	188800	11
474	20241218	131600	1081906000	188500	188500	188500	188500	1
475	20241218	131500	1081717500	188200	188800	188900	188200	9
476	20241218	131400	1080018200	188600	188500	188600	188500	2
477	20241218	131300	1079641100	188100	188200	188200	188100	2
478	20241218	131200	1079264800	188100	188100	188100	188100	1
479	20241218	131100	1079076700	188100	188100	188100	188100	1
480	20241218	131000	1078888600	188100	188100	188100	188100	0
481	20241218	130900	1078888600	188100	188100	188100	188100	1
482	20241218	130800	1078700500	188100	188100	188100	188100	1
483	20241218	130700	1078512400	188000	188000	188000	188000	0
484	20241218	130600	1078512400	188000	188000	188000	188000	0
485	20241218	130500	1078512400	188000	188000	188000	188000	1
486	20241218	130400	1078324400	188000	187900	188000	187900	10
487	20241218	130300	1076445000	187800	187700	187800	187700	45
488	20241218	130200	1067994200	187700	187800	187800	187700	102
489	20241218	130100	1048838700	187700	187800	187800	187700	6
490	20241218	130000	1047712400	187700	187700	187700	187700	141
491	20241218	125900	1021246700	187600	187600	187600	187600	0
492	20241218	125800	1021246700	187600	187600	187600	187600	0
493	20241218	125700	1021246700	187600	187600	187600	187600	0
494	20241218	125600	1021246700	187600	187600	187600	187600	11
495	20241218	125500	1019183100	187600	187600	187600	187600	0
496	20241218	125400	1019183100	187600	187600	187600	187600	0
497	20241218	125300	1019183100	187600	187600	187600	187600	0
498	20241218	125200	1019183100	187600	187600	187600	187600	3
499	20241218	125100	1018620300	187600	187600	187600	187600	0
500	20241218	125000	1018620300	187600	187600	187600	187600	0
501	20241218	124900	1018620300	187600	187600	187600	187600	116
502	20241218	124800	996858700	187700	187700	187700	187700	0
503	20241218	124700	996858700	187700	187700	187700	187700	0
504	20241218	124600	996858700	187700	187700	187700	187700	0
505	20241218	124500	996858700	187700	187700	187700	187700	1
506	20241218	124400	996671000	187600	187600	187600	187600	0
507	20241218	124300	996671000	187600	187600	187600	187600	0
508	20241218	124200	996671000	187600	187600	187600	187600	60
509	20241218	124100	985415000	187600	187600	187600	187600	0
510	20241218	124000	985415000	187600	187600	187600	187600	0
511	20241218	123900	985415000	187600	187600	187600	187600	1
512	20241218	123800	985227400	187600	187600	187600	187600	19
513	20241218	123700	981663000	187700	187700	187700	187700	1
514	20241218	123600	981475300	187700	187700	187700	187700	6
515	20241218	123500	980349100	187800	187800	187800	187800	0
516	20241218	123400	980349100	187800	187800	187800	187800	1
517	20241218	123300	980161300	187600	187600	187600	187600	2
518	20241218	123200	979786100	187600	187600	187600	187600	6
519	20241218	123100	978660500	187600	187700	187700	187500	99
520	20241218	123000	960083800	187800	187800	187800	187800	37
521	20241218	122900	953135200	187800	187800	187800	187800	0
522	20241218	122800	953135200	187800	187700	187800	187700	13
523	20241218	122700	950694400	187800	187800	187800	187800	0
524	20241218	122600	950694400	187800	187800	187800	187700	40
525	20241218	122500	943183900	187800	187700	187800	187700	8
526	20241218	122400	941681900	187700	187700	187700	187700	36
527	20241218	122300	934924700	187700	187700	187700	187700	18
528	20241218	122200	931546100	187800	187800	187800	187700	22
529	20241218	122100	927415300	187900	188000	188000	187800	40
530	20241218	122000	919897900	188000	188000	188000	188000	6
531	20241218	121900	918769900	188000	188000	188000	188000	0
532	20241218	121800	918769900	188000	188000	188000	188000	23
533	20241218	121700	914445900	188000	188000	188000	188000	2
534	20241218	121600	914069900	188000	188000	188000	188000	5
535	20241218	121500	913129900	188000	188000	188000	188000	0
536	20241218	121400	913129900	188000	188000	188000	188000	1
537	20241218	121300	912941900	188000	188000	188000	188000	0
538	20241218	121200	912941900	188000	188000	188000	188000	0
539	20241218	121100	912941900	188000	188300	188300	188000	74
540	20241218	121000	899022900	188300	188300	188300	188300	0
541	20241218	120900	899022900	188300	188100	188300	188100	8
542	20241218	120800	897517900	188500	188500	188500	188500	0
543	20241218	120700	897517900	188500	188500	188500	188500	0
544	20241218	120600	897517900	188500	188500	188500	188500	0
545	20241218	120500	897517900	188500	188500	188500	188500	0
546	20241218	120400	897517900	188500	188500	188500	188500	0
547	20241218	120300	897517900	188500	188500	188500	188500	5
548	20241218	120200	896575400	188600	188600	188600	188600	0
549	20241218	120100	896575400	188600	188600	188600	188600	1
550	20241218	120000	896386800	188300	188300	188300	188300	27
551	20241218	115900	891302700	187900	187900	187900	187900	0
552	20241218	115800	891302700	187900	187900	187900	187900	0
553	20241218	115700	891302700	187900	187900	187900	187900	9
554	20241218	115600	889611600	187800	187800	187800	187800	0
555	20241218	115500	889611600	187800	187800	187800	187800	0
556	20241218	115400	889611600	187800	187800	187800	187800	0
557	20241218	115300	889611600	187800	188000	188000	187800	77
558	20241218	115200	875146100	187900	187900	187900	187900	0
559	20241218	115100	875146100	187900	187900	187900	187900	0
560	20241218	115000	875146100	187900	187900	187900	187900	34
561	20241218	114900	868757500	187900	187900	187900	187900	2
562	20241218	114800	868381700	187900	187900	187900	187900	0
563	20241218	114700	868381700	187900	187900	187900	187900	1
564	20241218	114600	868193800	187600	187600	187600	187600	1
565	20241218	114500	868006200	187600	187600	187600	187600	8
566	20241218	114400	866505400	187500	187400	187500	187400	44
567	20241218	114300	858255700	187400	187400	187400	187400	2
568	20241218	114200	857880900	187400	187400	187400	187400	0
569	20241218	114100	857880900	187400	187400	187400	187400	65
570	20241218	114000	845699900	187500	187500	187500	187500	0
571	20241218	113900	845699900	187500	187500	187500	187500	0
572	20241218	113800	845699900	187500	187500	187500	187500	0
573	20241218	113700	845699900	187500	187500	187500	187500	20
574	20241218	113600	841949900	187500	187500	187500	187500	1
575	20241218	113500	841762400	187500	187500	187500	187400	162
576	20241218	113400	811400600	187500	187400	187500	187400	7
577	20241218	113300	810088200	187500	187500	187500	187500	103
578	20241218	113200	790775700	187600	187600	187600	187600	22
579	20241218	113100	786648500	187600	187600	187600	187600	5
580	20241218	113000	785710500	187600	187600	187600	187600	2
581	20241218	112900	785335300	187600	187600	187600	187500	24
582	20241218	112800	780833000	187600	187600	187600	187600	115
583	20241218	112700	759259000	187700	187700	187700	187700	8
584	20241218	112600	757757400	187700	187700	187700	187700	4
585	20241218	112500	757006600	187600	187600	187600	187600	10
586	20241218	112400	755130600	187600	187600	187600	187600	51
587	20241218	112300	745563000	187900	187900	187900	187900	0
588	20241218	112200	745563000	187900	187900	187900	187900	0
589	20241218	112100	745563000	187900	187900	187900	187900	2
590	20241218	112000	745187200	187600	187800	187800	187600	12
591	20241218	111900	742935200	187900	187900	187900	187900	5
592	20241218	111800	741995700	187800	187800	187800	187800	6
593	20241218	111700	740868900	187900	187700	187900	187700	2
594	20241218	111600	740493300	187600	187600	187700	187600	13
595	20241218	111500	738053400	187700	187700	187700	187700	103
596	20241218	111400	718720300	187700	187700	187700	187700	26
597	20241218	111300	713840100	187700	187700	187700	187700	2
598	20241218	111200	713464700	187700	187700	187700	187700	132
599	20241218	111100	688688300	187800	187800	187800	187800	10
600	20241218	111000	686810300	187800	187800	187800	187800	69
601	20241218	110900	673852100	187900	187900	187900	187900	0
602	20241218	110800	673852100	187900	187900	187900	187900	0
603	20241218	110700	673852100	187900	187900	187900	187900	0
604	20241218	110600	673852100	187900	187900	187900	187900	2
605	20241218	110500	673476300	187900	187900	187900	187900	0
606	20241218	110400	673476300	187900	187900	187900	187900	1
607	20241218	110300	673288400	187900	187900	187900	187900	1
608	20241218	110200	673100500	187900	187800	187900	187800	42
609	20241218	110100	665212400	187900	187900	187900	187900	5
610	20241218	110000	664272900	187900	187900	187900	187900	0
611	20241218	105900	664272900	187900	187800	187900	187800	8
612	20241218	105800	662770200	187900	187900	187900	187900	0
613	20241218	105700	662770200	187900	187900	187900	187900	1
614	20241218	105600	662582300	188000	188000	188000	188000	0
615	20241218	105500	662582300	188000	188000	188000	188000	4
616	20241218	105400	661830300	187800	187800	187800	187800	6
617	20241218	105300	660703500	187800	187800	187800	187800	17
618	20241218	105200	657510900	187800	187800	187800	187800	0
619	20241218	105100	657510900	187800	187800	187800	187800	120
620	20241218	105000	634974900	187800	187800	187800	187800	111
621	20241218	104900	614129100	188300	188300	188300	188300	7
622	20241218	104800	612811000	187800	187800	188800	187800	3
623	20241218	104700	612246600	187800	187900	187900	187800	9
624	20241218	104600	610555900	187900	187900	187900	187900	0
625	20241218	104500	610555900	187900	187800	189000	187800	67
626	20241218	104400	597935200	187900	187900	187900	187900	4
627	20241218	104300	597183600	187800	187800	187800	187800	10
628	20241218	104200	595305600	188100	188100	188100	188100	4
629	20241218	104100	594553200	188200	187800	188200	187800	11
630	20241218	104000	592487000	187800	187800	187800	187800	0
631	20241218	103900	592487000	187800	187900	187900	187800	10
632	20241218	103800	590608500	188000	187900	188000	187800	59
633	20241218	103700	579523300	187900	188300	188300	187900	39
634	20241218	103600	572194800	188300	188300	188300	188300	0
635	20241218	103500	572194800	188300	188300	188300	188300	0
636	20241218	103400	572194800	188300	188300	188300	188300	3
637	20241218	103300	571629900	188300	188300	188300	188300	0
638	20241218	103200	571629900	188300	188300	188300	188300	6
639	20241218	103100	570500100	187800	188100	188100	187800	162
640	20241218	103000	540051900	188100	188100	188100	188100	63
641	20241218	102900	528201600	188100	188400	188400	188100	164
642	20241218	102800	497342900	188300	188300	188300	188300	0
643	20241218	102700	497342900	188300	188300	188300	188300	0
644	20241218	102600	497342900	188300	188300	188300	188300	12
645	20241218	102500	495083300	188300	188300	188300	188300	2
646	20241218	102400	494706700	188300	188300	188300	188300	6
647	20241218	102300	493576900	188200	188300	188300	188200	23
648	20241218	102200	489246100	188200	188200	188200	188200	14
649	20241218	102100	486611300	188400	188300	188400	188300	4
650	20241218	102000	485858000	188400	188400	188400	188400	0
651	20241218	101900	485858000	188400	188100	188400	188100	2
652	20241218	101800	485481500	188100	188100	188100	188100	4
653	20241218	101700	484729100	188100	188100	188100	188100	2
654	20241218	101600	484352900	188100	188400	188400	188100	4
655	20241218	101500	483599900	188100	187900	188100	187900	4
656	20241218	101400	482847900	188200	188200	188200	188200	5
657	20241218	101300	481906900	188200	188200	188200	188200	6
658	20241218	101200	480777700	188200	188200	188200	188200	22
659	20241218	101100	476637300	188300	188300	188300	188200	7
660	20241218	101000	475319500	189000	188600	189000	188600	10
661	20241218	100900	473431500	188500	188300	188500	188300	137
662	20241218	100800	447613600	188300	188300	188300	188300	13
663	20241218	100700	445165700	187800	187800	187800	187800	1
664	20241218	100600	444977900	187900	187900	188300	187900	10
665	20241218	100500	443098500	187900	188000	188000	187900	11
666	20241218	100400	441031300	187900	188000	188000	187900	10
667	20241218	100300	439152200	187900	187900	188000	187800	24
668	20241218	100200	434642700	187900	188000	188000	187900	20
669	20241218	100100	430884600	188200	188000	188200	187900	37
670	20241218	100000	423928700	187900	187900	188200	187900	6
671	20241218	095900	422800700	187900	187900	187900	187900	3
672	20241218	095800	422237000	188000	187900	188000	187900	10
673	20241218	095700	420357500	187900	188000	188000	187900	126
674	20241218	095600	396669700	188000	188000	188000	188000	20
675	20241218	095500	392909700	188000	188400	188400	188000	10
676	20241218	095400	391026200	188400	188400	188400	188400	23
677	20241218	095300	386693000	188400	188000	188400	188000	4
678	20241218	095200	385940200	188000	187900	188000	187900	17
679	20241218	095100	382744900	187900	188400	188400	187900	40
680	20241218	095000	375223300	188300	188400	188400	188300	4
681	20241218	094900	374469800	188400	187900	188400	187900	11
682	20241218	094800	372400000	187900	187900	187900	187900	5
683	20241218	094700	371460500	187900	187900	187900	187900	4
684	20241218	094600	370708900	187900	187900	187900	187900	12
685	20241218	094500	368454100	187900	187900	187900	187900	5
686	20241218	094400	367514600	187900	187900	187900	187900	3
687	20241218	094300	366950900	187800	187800	187800	187800	0
688	20241218	094200	366950900	187800	187800	187800	187800	1
689	20241218	094100	366763100	188400	188400	188400	188400	1
690	20241218	094000	366574700	187700	187800	187800	187700	20
691	20241218	093900	362818900	187800	187800	187800	187800	5
692	20241218	093800	361879900	187800	187900	187900	187800	4
693	20241218	093700	361128400	187800	187800	187800	187800	2
694	20241218	093600	360752800	187800	188000	188000	187800	99
695	20241218	093500	342158800	188500	188000	188500	187900	7
696	20241218	093400	340842200	187900	187900	187900	187900	14
697	20241218	093300	338211600	187900	188500	188500	187900	196
698	20241218	093200	301339400	189100	189100	189100	189100	1
699	20241218	093100	301150300	189100	188500	189100	188500	49
700	20241218	093000	291907400	188400	188400	188400	188400	30
701	20241218	092900	286255400	188300	188500	188500	188300	117
702	20241218	092800	264207700	188600	188600	188800	188600	25
703	20241218	092700	259491300	188600	188800	188800	188600	27
704	20241218	092600	254397400	188800	189000	189000	188800	11
705	20241218	092500	252319100	188700	188700	188700	188700	1
706	20241218	092400	252130400	188800	188600	188800	188600	26
707	20241218	092300	247225000	188500	188600	188600	188500	6
708	20241218	092200	246093800	188300	188300	188300	188300	0
709	20241218	092100	246093800	188300	188500	188500	188300	43
710	20241218	092000	237995800	189100	189100	189100	189100	0
711	20241218	091900	237995800	189100	188400	189100	188300	25
712	20241218	091800	233282800	188200	188600	188600	188200	32
713	20241218	091700	227252900	188500	188400	188500	188200	26
714	20241218	091600	222352500	188100	188000	188100	188000	3
715	20241218	091500	221788400	188000	188000	188000	188000	2
716	20241218	091400	221412400	188000	187600	188000	187600	170
717	20241218	091300	189473800	187600	188300	188400	187600	305
718	20241218	091200	132128600	188300	188300	188400	188300	14
719	20241218	091100	129492200	188200	188400	188500	188200	150
720	20241218	091000	101246300	188400	189600	189600	188400	132
721	20241218	090900	76353200	189000	190000	190000	189000	97
722	20241218	090800	57978600	189200	189600	190000	189200	73
723	20241218	090700	44146100	190000	190000	190000	190000	2
724	20241218	090600	43766100	189900	189600	189900	189600	3
725	20241218	090500	43197000	190000	189900	190000	189900	8
726	20241218	090400	41677500	189900	190000	190000	189500	13
727	20241218	090300	39212100	190000	189900	190000	189500	109
728	20241218	090200	18532800	190000	190500	191100	190000	18
729	20241218	090100	15109400	190500	191300	191300	190100	21
730	20241218	090000	11106000	191300	191600	191700	191300	58