KissMeData/131290/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202300	1857471200	41300	41300	41300	41300	298
3	20241218	202200	1857471200	41300	41300	41300	41300	0
4	20241218	202100	1857471200	41300	41300	41300	41300	0
5	20241218	202000	1857471200	41300	41300	41300	41300	0
6	20241218	201900	1857471200	41300	41300	41300	41300	0
7	20241218	201800	1857471200	41300	41300	41300	41300	0
8	20241218	201700	1857471200	41300	41300	41300	41300	0
9	20241218	201600	1857471200	41300	41300	41300	41300	0
10	20241218	201500	1857471200	41300	41300	41300	41300	0
11	20241218	201400	1857471200	41300	41300	41300	41300	0
12	20241218	201300	1857471200	41300	41300	41300	41300	0
13	20241218	201200	1857471200	41300	41300	41300	41300	0
14	20241218	201100	1857471200	41300	41300	41300	41300	0
15	20241218	201000	1857471200	41300	41300	41300	41300	0
16	20241218	200900	1857471200	41300	41300	41300	41300	0
17	20241218	200800	1857471200	41300	41300	41300	41300	0
18	20241218	200700	1857471200	41300	41300	41300	41300	0
19	20241218	200600	1857471200	41300	41300	41300	41300	0
20	20241218	200500	1857471200	41300	41300	41300	41300	0
21	20241218	200400	1857471200	41300	41300	41300	41300	0
22	20241218	200300	1857471200	41300	41300	41300	41300	0
23	20241218	200200	1857471200	41300	41300	41300	41300	0
24	20241218	200100	1857471200	41300	41300	41300	41300	0
25	20241218	200000	1857471200	41300	41300	41300	41300	0
26	20241218	195900	1857471200	41300	41300	41300	41300	0
27	20241218	195800	1857471200	41300	41300	41300	41300	0
28	20241218	195700	1857471200	41300	41300	41300	41300	0
29	20241218	195600	1857471200	41300	41300	41300	41300	0
30	20241218	195500	1857471200	41300	41300	41300	41300	0
31	20241218	195400	1857471200	41300	41300	41300	41300	0
32	20241218	195300	1857471200	41300	41300	41300	41300	298
33	20241218	195200	1857471200	41300	41300	41300	41300	0
34	20241218	195100	1857471200	41300	41300	41300	41300	0
35	20241218	195000	1857471200	41300	41300	41300	41300	0
36	20241218	194900	1857471200	41300	41300	41300	41300	0
37	20241218	194800	1857471200	41300	41300	41300	41300	0
38	20241218	194700	1857471200	41300	41300	41300	41300	0
39	20241218	194600	1857471200	41300	41300	41300	41300	0
40	20241218	194500	1857471200	41300	41300	41300	41300	0
41	20241218	194400	1857471200	41300	41300	41300	41300	0
42	20241218	194300	1857471200	41300	41300	41300	41300	0
43	20241218	194200	1857471200	41300	41300	41300	41300	0
44	20241218	194100	1857471200	41300	41300	41300	41300	0
45	20241218	194000	1857471200	41300	41300	41300	41300	0
46	20241218	193900	1857471200	41300	41300	41300	41300	0
47	20241218	193800	1857471200	41300	41300	41300	41300	0
48	20241218	193700	1857471200	41300	41300	41300	41300	0
49	20241218	193600	1857471200	41300	41300	41300	41300	0
50	20241218	193500	1857471200	41300	41300	41300	41300	0
51	20241218	193400	1857471200	41300	41300	41300	41300	0
52	20241218	193300	1857471200	41300	41300	41300	41300	0
53	20241218	193200	1857471200	41300	41300	41300	41300	0
54	20241218	193100	1857471200	41300	41300	41300	41300	0
55	20241218	193000	1857471200	41300	41300	41300	41300	0
56	20241218	192900	1857471200	41300	41300	41300	41300	0
57	20241218	192800	1857471200	41300	41300	41300	41300	0
58	20241218	192700	1857471200	41300	41300	41300	41300	0
59	20241218	192600	1857471200	41300	41300	41300	41300	0
60	20241218	192500	1857471200	41300	41300	41300	41300	0
61	20241218	192400	1857471200	41300	41300	41300	41300	0
62	20241218	192300	1857471200	41300	41300	41300	41300	298
63	20241218	192200	1857471200	41300	41300	41300	41300	0
64	20241218	192100	1857471200	41300	41300	41300	41300	0
65	20241218	192000	1857471200	41300	41300	41300	41300	0
66	20241218	191900	1857471200	41300	41300	41300	41300	0
67	20241218	191800	1857471200	41300	41300	41300	41300	0
68	20241218	191700	1857471200	41300	41300	41300	41300	0
69	20241218	191600	1857471200	41300	41300	41300	41300	0
70	20241218	191500	1857471200	41300	41300	41300	41300	0
71	20241218	191400	1857471200	41300	41300	41300	41300	0
72	20241218	191300	1857471200	41300	41300	41300	41300	0
73	20241218	191200	1857471200	41300	41300	41300	41300	0
74	20241218	191100	1857471200	41300	41300	41300	41300	0
75	20241218	191000	1857471200	41300	41300	41300	41300	0
76	20241218	190900	1857471200	41300	41300	41300	41300	0
77	20241218	190800	1857471200	41300	41300	41300	41300	0
78	20241218	190700	1857471200	41300	41300	41300	41300	0
79	20241218	190600	1857471200	41300	41300	41300	41300	0
80	20241218	190500	1857471200	41300	41300	41300	41300	0
81	20241218	190400	1857471200	41300	41300	41300	41300	0
82	20241218	190300	1857471200	41300	41300	41300	41300	0
83	20241218	190200	1857471200	41300	41300	41300	41300	0
84	20241218	190100	1857471200	41300	41300	41300	41300	0
85	20241218	190000	1857471200	41300	41300	41300	41300	0
86	20241218	185900	1857471200	41300	41300	41300	41300	0
87	20241218	185800	1857471200	41300	41300	41300	41300	0
88	20241218	185700	1857471200	41300	41300	41300	41300	0
89	20241218	185600	1857471200	41300	41300	41300	41300	0
90	20241218	185500	1857471200	41300	41300	41300	41300	0
91	20241218	185400	1857471200	41300	41300	41300	41300	0
92	20241218	185300	1857471200	41300	41300	41300	41300	298
93	20241218	185200	1857471200	41300	41300	41300	41300	0
94	20241218	185100	1857471200	41300	41300	41300	41300	0
95	20241218	185000	1857471200	41300	41300	41300	41300	0
96	20241218	184900	1857471200	41300	41300	41300	41300	0
97	20241218	184800	1857471200	41300	41300	41300	41300	0
98	20241218	184700	1857471200	41300	41300	41300	41300	0
99	20241218	184600	1857471200	41300	41300	41300	41300	0
100	20241218	184500	1857471200	41300	41300	41300	41300	0
101	20241218	184400	1857471200	41300	41300	41300	41300	0
102	20241218	184300	1857471200	41300	41300	41300	41300	0
103	20241218	184200	1857471200	41300	41300	41300	41300	0
104	20241218	184100	1857471200	41300	41300	41300	41300	0
105	20241218	184000	1857471200	41300	41300	41300	41300	0
106	20241218	183900	1857471200	41300	41300	41300	41300	0
107	20241218	183800	1857471200	41300	41300	41300	41300	0
108	20241218	183700	1857471200	41300	41300	41300	41300	0
109	20241218	183600	1857471200	41300	41300	41300	41300	0
110	20241218	183500	1857471200	41300	41300	41300	41300	0
111	20241218	183400	1857471200	41300	41300	41300	41300	0
112	20241218	183300	1857471200	41300	41300	41300	41300	0
113	20241218	183200	1857471200	41300	41300	41300	41300	0
114	20241218	183100	1857471200	41300	41300	41300	41300	0
115	20241218	183000	1857471200	41300	41300	41300	41300	0
116	20241218	182900	1857471200	41300	41300	41300	41300	0
117	20241218	182800	1857471200	41300	41300	41300	41300	0
118	20241218	182700	1857471200	41300	41300	41300	41300	0
119	20241218	182600	1857471200	41300	41300	41300	41300	0
120	20241218	182500	1857471200	41300	41300	41300	41300	0
121	20241218	182400	1857471200	41300	41300	41300	41300	0
122	20241218	182300	1857471200	41300	41300	41300	41300	298
123	20241218	182200	1857471200	41300	41300	41300	41300	0
124	20241218	182100	1857471200	41300	41300	41300	41300	0
125	20241218	182000	1857471200	41300	41300	41300	41300	0
126	20241218	181900	1857471200	41300	41300	41300	41300	0
127	20241218	181800	1857471200	41300	41300	41300	41300	0
128	20241218	181700	1857471200	41300	41300	41300	41300	0
129	20241218	181600	1857471200	41300	41300	41300	41300	0
130	20241218	181500	1857471200	41300	41300	41300	41300	0
131	20241218	181400	1857471200	41300	41300	41300	41300	0
132	20241218	181300	1857471200	41300	41300	41300	41300	0
133	20241218	181200	1857471200	41300	41300	41300	41300	0
134	20241218	181100	1857471200	41300	41300	41300	41300	0
135	20241218	181000	1857471200	41300	41300	41300	41300	0
136	20241218	180900	1857471200	41300	41300	41300	41300	0
137	20241218	180800	1857471200	41300	41300	41300	41300	0
138	20241218	180700	1857471200	41300	41300	41300	41300	0
139	20241218	180600	1857471200	41300	41300	41300	41300	0
140	20241218	180500	1857471200	41300	41300	41300	41300	0
141	20241218	180400	1857471200	41300	41300	41300	41300	0
142	20241218	180300	1857471200	41300	41300	41300	41300	0
143	20241218	180200	1857471200	41300	41300	41300	41300	0
144	20241218	180100	1857471200	41300	41300	41300	41300	0
145	20241218	180000	1857471200	41300	41300	41300	41300	0
146	20241218	175900	1857471200	41300	41300	41300	41300	0
147	20241218	175800	1857471200	41300	41300	41300	41300	0
148	20241218	175700	1857471200	41300	41300	41300	41300	0
149	20241218	175600	1857471200	41300	41300	41300	41300	0
150	20241218	175500	1857471200	41300	41300	41300	41300	0
151	20241218	175400	1857471200	41300	41300	41300	41300	0
152	20241218	175300	1857471200	41300	41300	41300	41300	298
153	20241218	175200	1857471200	41300	41300	41300	41300	0
154	20241218	175100	1857471200	41300	41300	41300	41300	0
155	20241218	175000	1857471200	41300	41300	41300	41300	0
156	20241218	174900	1857471200	41300	41300	41300	41300	0
157	20241218	174800	1857471200	41300	41300	41300	41300	0
158	20241218	174700	1857471200	41300	41300	41300	41300	0
159	20241218	174600	1857471200	41300	41300	41300	41300	0
160	20241218	174500	1857471200	41300	41300	41300	41300	0
161	20241218	174400	1857471200	41300	41300	41300	41300	0
162	20241218	174300	1857471200	41300	41300	41300	41300	0
163	20241218	174200	1857471200	41300	41300	41300	41300	0
164	20241218	174100	1857471200	41300	41300	41300	41300	0
165	20241218	174000	1857471200	41300	41300	41300	41300	0
166	20241218	173900	1857471200	41300	41300	41300	41300	0
167	20241218	173800	1857471200	41300	41300	41300	41300	0
168	20241218	173700	1857471200	41300	41300	41300	41300	0
169	20241218	173600	1857471200	41300	41300	41300	41300	0
170	20241218	173500	1857471200	41300	41300	41300	41300	0
171	20241218	173400	1857471200	41300	41300	41300	41300	0
172	20241218	173300	1857471200	41300	41300	41300	41300	0
173	20241218	173200	1857471200	41300	41300	41300	41300	0
174	20241218	173100	1857471200	41300	41300	41300	41300	0
175	20241218	173000	1857471200	41300	41300	41300	41300	0
176	20241218	172900	1857471200	41300	41300	41300	41300	0
177	20241218	172800	1857471200	41300	41300	41300	41300	0
178	20241218	172700	1857471200	41300	41300	41300	41300	0
179	20241218	172600	1857471200	41300	41300	41300	41300	0
180	20241218	172500	1857471200	41300	41300	41300	41300	0
181	20241218	172400	1857471200	41300	41300	41300	41300	0
182	20241218	172300	1857471200	41300	41300	41300	41300	298
183	20241218	172200	1857471200	41300	41300	41300	41300	0
184	20241218	172100	1857471200	41300	41300	41300	41300	0
185	20241218	172000	1857471200	41300	41300	41300	41300	0
186	20241218	171900	1857471200	41300	41300	41300	41300	0
187	20241218	171800	1857471200	41300	41300	41300	41300	0
188	20241218	171700	1857471200	41300	41300	41300	41300	0
189	20241218	171600	1857471200	41300	41300	41300	41300	0
190	20241218	171500	1857471200	41300	41300	41300	41300	0
191	20241218	171400	1857471200	41300	41300	41300	41300	0
192	20241218	171300	1857471200	41300	41300	41300	41300	0
193	20241218	171200	1857471200	41300	41300	41300	41300	0
194	20241218	171100	1857471200	41300	41300	41300	41300	0
195	20241218	171000	1857471200	41300	41300	41300	41300	0
196	20241218	170900	1857471200	41300	41300	41300	41300	0
197	20241218	170800	1857471200	41300	41300	41300	41300	0
198	20241218	170700	1857471200	41300	41300	41300	41300	0
199	20241218	170600	1857471200	41300	41300	41300	41300	0
200	20241218	170500	1857471200	41300	41300	41300	41300	0
201	20241218	170400	1857471200	41300	41300	41300	41300	0
202	20241218	170300	1857471200	41300	41300	41300	41300	0
203	20241218	170200	1857471200	41300	41300	41300	41300	0
204	20241218	170100	1857471200	41300	41300	41300	41300	0
205	20241218	170000	1857471200	41300	41300	41300	41300	0
206	20241218	165900	1857471200	41300	41300	41300	41300	0
207	20241218	165800	1857471200	41300	41300	41300	41300	0
208	20241218	165700	1857471200	41300	41300	41300	41300	0
209	20241218	165600	1857471200	41300	41300	41300	41300	0
210	20241218	165500	1857471200	41300	41300	41300	41300	0
211	20241218	165400	1857471200	41300	41300	41300	41300	0
212	20241218	165300	1857471200	41300	41300	41300	41300	298
213	20241218	165200	1857471200	41300	41300	41300	41300	0
214	20241218	165100	1857471200	41300	41300	41300	41300	0
215	20241218	165000	1857471200	41300	41300	41300	41300	0
216	20241218	164900	1857471200	41300	41300	41300	41300	0
217	20241218	164800	1857471200	41300	41300	41300	41300	0
218	20241218	164700	1857471200	41300	41300	41300	41300	0
219	20241218	164600	1857471200	41300	41300	41300	41300	0
220	20241218	164500	1857471200	41300	41300	41300	41300	0
221	20241218	164400	1857471200	41300	41300	41300	41300	0
222	20241218	164300	1857471200	41300	41300	41300	41300	0
223	20241218	164200	1857471200	41300	41300	41300	41300	0
224	20241218	164100	1857471200	41300	41300	41300	41300	0
225	20241218	164000	1857471200	41300	41300	41300	41300	0
226	20241218	163900	1857471200	41300	41300	41300	41300	0
227	20241218	163800	1857471200	41300	41300	41300	41300	0
228	20241218	163700	1857471200	41300	41300	41300	41300	0
229	20241218	163600	1857471200	41300	41300	41300	41300	0
230	20241218	163500	1857471200	41300	41300	41300	41300	0
231	20241218	163400	1857471200	41300	41300	41300	41300	0
232	20241218	163300	1857471200	41300	41300	41300	41300	0
233	20241218	163200	1857471200	41300	41300	41300	41300	0
234	20241218	163100	1857471200	41300	41300	41300	41300	0
235	20241218	163000	1857471200	41300	41300	41300	41300	0
236	20241218	162900	1857471200	41300	41300	41300	41300	0
237	20241218	162800	1857471200	41300	41300	41300	41300	0
238	20241218	162700	1857471200	41300	41300	41300	41300	0
239	20241218	162600	1857471200	41300	41300	41300	41300	0
240	20241218	162500	1857471200	41300	41300	41300	41300	0
241	20241218	162400	1857471200	41300	41300	41300	41300	0
242	20241218	162300	1857471200	41300	41300	41300	41300	298
243	20241218	162200	1857471200	41300	41300	41300	41300	0
244	20241218	162100	1857471200	41300	41300	41300	41300	0
245	20241218	162000	1857471200	41300	41300	41300	41300	0
246	20241218	161900	1857471200	41300	41300	41300	41300	0
247	20241218	161800	1857471200	41300	41300	41300	41300	0
248	20241218	161700	1857471200	41300	41300	41300	41300	0
249	20241218	161600	1857471200	41300	41300	41300	41300	0
250	20241218	161500	1857471200	41300	41300	41300	41300	0
251	20241218	161400	1857471200	41300	41300	41300	41300	0
252	20241218	161300	1857471200	41300	41300	41300	41300	0
253	20241218	161200	1857471200	41300	41300	41300	41300	0
254	20241218	161100	1857471200	41300	41300	41300	41300	0
255	20241218	161000	1857471200	41300	41300	41300	41300	0
256	20241218	160900	1857471200	41300	41300	41300	41300	0
257	20241218	160800	1857471200	41300	41300	41300	41300	0
258	20241218	160700	1857471200	41300	41300	41300	41300	0
259	20241218	160600	1857471200	41300	41300	41300	41300	0
260	20241218	160500	1857471200	41300	41300	41300	41300	0
261	20241218	160400	1857471200	41300	41300	41300	41300	0
262	20241218	160300	1857471200	41300	41300	41300	41300	0
263	20241218	160200	1857471200	41300	41300	41300	41300	0
264	20241218	160100	1857471200	41300	41300	41300	41300	0
265	20241218	160000	1857471200	41300	41300	41300	41300	0
266	20241218	155900	1857471200	41300	41300	41300	41300	0
267	20241218	155800	1857471200	41300	41300	41300	41300	0
268	20241218	155700	1857471200	41300	41300	41300	41300	0
269	20241218	155600	1857471200	41300	41300	41300	41300	0
270	20241218	155500	1857471200	41300	41300	41300	41300	0
271	20241218	155400	1857471200	41300	41300	41300	41300	0
272	20241218	155300	1857471200	41300	41300	41300	41300	298
273	20241218	155200	1857471200	41300	41300	41300	41300	0
274	20241218	155100	1857471200	41300	41300	41300	41300	0
275	20241218	155000	1857471200	41300	41300	41300	41300	0
276	20241218	154900	1857471200	41300	41300	41300	41300	0
277	20241218	154800	1857471200	41300	41300	41300	41300	0
278	20241218	154700	1857471200	41300	41300	41300	41300	0
279	20241218	154600	1857471200	41300	41300	41300	41300	0
280	20241218	154500	1857471200	41300	41300	41300	41300	0
281	20241218	154400	1857471200	41300	41300	41300	41300	0
282	20241218	154300	1857471200	41300	41300	41300	41300	0
283	20241218	154200	1857471200	41300	41300	41300	41300	0
284	20241218	154100	1857471200	41300	41300	41300	41300	0
285	20241218	154000	1857471200	41300	41300	41300	41300	0
286	20241218	153900	1857471200	41300	41300	41300	41300	0
287	20241218	153800	1857471200	41300	41300	41300	41300	0
288	20241218	153700	1857471200	41300	41300	41300	41300	0
289	20241218	153600	1857471200	41300	41300	41300	41300	0
290	20241218	153500	1857471200	41300	41300	41300	41300	0
291	20241218	153400	1857471200	41300	41300	41300	41300	0
292	20241218	153300	1857471200	41300	41300	41300	41300	0
293	20241218	153200	1857471200	41300	41300	41300	41300	0
294	20241218	153100	1857471200	41300	41300	41300	41300	0
295	20241218	153000	1857471200	41300	41300	41300	41300	298
296	20241218	152900	1845163800	41200	41200	41200	41200	0
297	20241218	152800	1845163800	41200	41200	41200	41200	0
298	20241218	152700	1845163800	41200	41200	41200	41200	0
299	20241218	152600	1845163800	41200	41200	41200	41200	0
300	20241218	152500	1845163800	41200	41200	41200	41200	0
301	20241218	152400	1845163800	41200	41200	41200	41200	0
302	20241218	152300	1845163800	41200	41200	41200	41200	0
303	20241218	152200	1845163800	41200	41200	41200	41200	0
304	20241218	152100	1845163800	41200	41200	41200	41200	0
305	20241218	152000	1845163800	41200	41200	41200	41200	0
306	20241218	151900	1845163800	41200	41300	41300	41200	55
307	20241218	151800	1842897150	41200	41300	41300	41200	29
308	20241218	151700	1841700100	41200	41350	41350	41200	249
309	20241218	151600	1831435100	41350	41350	41350	41250	13
310	20241218	151500	1830897700	41350	41350	41350	41200	258
311	20241218	151400	1820252050	41350	41300	41400	41300	50
312	20241218	151300	1818184400	41400	41300	41400	41300	54
313	20241218	151200	1815952150	41300	41250	41400	41200	316
314	20241218	151100	1802922750	41250	41300	41350	41250	251
315	20241218	151000	1792544900	41300	41400	41400	41250	392
316	20241218	150900	1776359000	41400	41400	41450	41400	22
317	20241218	150800	1775447700	41400	41450	41450	41300	53
318	20241218	150700	1773252650	41450	41450	41450	41400	236
319	20241218	150600	1763478100	41450	41450	41450	41450	32
320	20241218	150500	1762151700	41450	41450	41450	41350	78
321	20241218	150400	1758922250	41400	41400	41450	41400	39
322	20241218	150300	1757307250	41400	41450	41450	41400	7
323	20241218	150200	1757017150	41450	41450	41450	41450	55
324	20241218	150100	1754737400	41300	41450	41450	41300	280
325	20241218	150000	1743160800	41400	41450	41450	41400	16
326	20241218	145900	1742497750	41450	41500	41500	41400	219
327	20241218	145800	1733424050	41400	41450	41500	41400	44
328	20241218	145700	1731598300	41450	41450	41500	41400	125
329	20241218	145600	1726422050	41450	41450	41500	41450	140
330	20241218	145500	1720615300	41450	41500	41500	41400	35
331	20241218	145400	1719164700	41500	41400	41500	41400	32
332	20241218	145300	1717838700	41450	41350	41450	41350	61
333	20241218	145200	1715310750	41450	41450	41450	41400	226
334	20241218	145100	1705950250	41450	41450	41450	41450	10
335	20241218	145000	1705535750	41450	41450	41450	41450	2
336	20241218	144900	1705452850	41450	41450	41450	41450	131
337	20241218	144800	1700022900	41450	41450	41450	41450	12
338	20241218	144700	1699525500	41450	41450	41450	41450	9
339	20241218	144600	1699152450	41450	41450	41450	41400	91
340	20241218	144500	1695384050	41450	41450	41450	41350	148
341	20241218	144400	1689251350	41400	41350	41450	41300	93
342	20241218	144300	1685401650	41350	41450	41450	41350	5
343	20241218	144200	1685194700	41450	41400	41450	41400	88
344	20241218	144100	1681550250	41400	41400	41400	41400	47
345	20241218	144000	1679604450	41400	41400	41400	41300	68
346	20241218	143900	1676789850	41350	41400	41400	41350	22
347	20241218	143800	1675880050	41400	41400	41400	41350	100
348	20241218	143700	1671743950	41400	41350	41400	41300	76
349	20241218	143600	1668600750	41350	41400	41400	41350	45
350	20241218	143500	1666738150	41400	41400	41450	41300	939
351	20241218	143400	1627870050	41500	41450	41500	41450	9
352	20241218	143300	1627496700	41450	41450	41450	41400	70
353	20241218	143200	1624595250	41500	41500	41500	41500	2
354	20241218	143100	1624512250	41450	41500	41500	41450	222
355	20241218	143000	1615299600	41500	41500	41500	41500	36
356	20241218	142900	1613805600	41500	41500	41500	41500	14
357	20241218	142800	1613224600	41500	41500	41500	41500	86
358	20241218	142700	1609655600	41450	41500	41500	41450	74
359	20241218	142600	1606586450	41500	41400	41500	41400	41
360	20241218	142500	1604886350	41450	41500	41500	41400	127
361	20241218	142400	1599622150	41450	41400	41500	41400	161
362	20241218	142300	1592946800	41400	41500	41500	41400	45
363	20241218	142200	1591080500	41400	41400	41450	41350	258
364	20241218	142100	1580397900	41400	41500	41500	41300	2280
365	20241218	142000	1486090500	41500	41450	41500	41450	271
366	20241218	141900	1474857250	41450	41400	41450	41400	81
367	20241218	141800	1471503350	41450	41450	41500	41450	288
368	20241218	141700	1459565550	41450	41450	41450	41450	114
369	20241218	141600	1454840250	41450	41450	41450	41450	17
370	20241218	141500	1454135600	41450	41450	41450	41450	1
371	20241218	141400	1454094150	41450	41450	41450	41450	8
372	20241218	141300	1453762550	41400	41400	41400	41350	157
373	20241218	141200	1447265350	41400	41400	41400	41400	7
374	20241218	141100	1446975550	41400	41350	41400	41350	18
375	20241218	141000	1446230450	41400	41300	41400	41300	83
376	20241218	140900	1442794350	41400	41400	41400	41400	43
377	20241218	140800	1441014150	41400	41400	41400	41400	21
378	20241218	140700	1440144750	41400	41400	41400	41400	3
379	20241218	140600	1440020550	41400	41350	41400	41350	111
380	20241218	140500	1435426900	41400	41400	41400	41400	7
381	20241218	140400	1435137100	41400	41450	41450	41400	54
382	20241218	140300	1432900700	41450	41350	41450	41350	153
383	20241218	140200	1426566550	41400	41400	41400	41400	6
384	20241218	140100	1426318150	41400	41400	41400	41300	10
385	20241218	140000	1425904250	41400	41350	41400	41300	44
386	20241218	135900	1424082850	41450	41450	41450	41350	98
387	20241218	135800	1420021350	41400	41400	41450	41400	60
388	20241218	135700	1417537150	41450	41450	41450	41450	1
389	20241218	135600	1417495700	41450	41450	41450	41400	123
390	20241218	135500	1412397400	41450	41400	41450	41350	40
391	20241218	135400	1410740850	41450	41450	41450	41450	29
392	20241218	135300	1409538800	41450	41400	41450	41400	36
393	20241218	135200	1408047050	41450	41450	41450	41450	79
394	20241218	135100	1404772500	41450	41350	41450	41350	274
395	20241218	135000	1393435400	41350	41450	41450	41350	23
396	20241218	134900	1392483350	41350	41300	41450	41300	181
397	20241218	134800	1384996350	41300	41400	41450	41300	45
398	20241218	134700	1383135000	41450	41400	41450	41400	33
399	20241218	134600	1381768700	41400	41450	41450	41400	26
400	20241218	134500	1380691650	41400	41350	41400	41350	103
401	20241218	134400	1376429300	41400	41400	41400	41350	20
402	20241218	134300	1375601350	41400	41350	41400	41300	6
403	20241218	134200	1375353250	41300	41400	41450	41250	193
404	20241218	134100	1367366950	41400	41400	41400	41400	17
405	20241218	134000	1366663150	41400	41400	41400	41400	8
406	20241218	133900	1366331950	41350	41400	41400	41300	48
407	20241218	133800	1364348500	41350	41300	41350	41300	136
408	20241218	133700	1358726200	41300	41300	41350	41300	38
409	20241218	133600	1357156650	41300	41300	41350	41250	41
410	20241218	133500	1355464950	41350	41300	41350	41300	128
411	20241218	133400	1350172200	41300	41300	41350	41300	221
412	20241218	133300	1341034650	41250	41350	41350	41200	40
413	20241218	133200	1339384650	41350	41300	41350	41300	33
414	20241218	133100	1338020850	41300	41300	41300	41250	67
415	20241218	133000	1335253800	41300	41300	41300	41250	42
416	20241218	132900	1333521100	41300	41250	41300	41250	11
417	20241218	132800	1333066900	41200	41200	41250	41200	102
418	20241218	132700	1328861050	41150	41200	41200	41100	42
419	20241218	132600	1327133050	41200	41200	41200	41200	25
420	20241218	132500	1326103050	41150	41200	41200	41150	48
421	20241218	132400	1324125950	41200	41150	41200	41150	219
422	20241218	132300	1315108300	41150	41050	41150	41050	20
423	20241218	132200	1314286200	41050	41050	41050	41050	3
424	20241218	132100	1314163050	41050	41050	41100	41000	50
425	20241218	132000	1312110300	41100	41100	41100	41050	591
426	20241218	131900	1287844850	41100	41100	41150	41100	28
427	20241218	131800	1286693850	41100	41100	41100	41050	46
428	20241218	131700	1284805250	41100	41050	41100	41050	11
429	20241218	131600	1284353600	41050	41000	41050	41000	9
430	20241218	131500	1283984300	41000	41000	41000	40950	43
431	20241218	131400	1282222800	41000	41000	41050	41000	65
432	20241218	131300	1279557100	41000	40950	41000	40950	85
433	20241218	131200	1276072550	40900	41000	41000	40900	84
434	20241218	131100	1272633850	41000	41000	41000	41000	56
435	20241218	131000	1270337850	41050	40950	41050	40950	142
436	20241218	130900	1264514500	41000	41050	41050	41000	39
437	20241218	130800	1262915250	41050	41100	41100	41050	55
438	20241218	130700	1260657300	41150	41100	41150	41100	40
439	20241218	130600	1259013100	41100	41250	41250	41050	1271
440	20241218	130500	1206767350	41300	41300	41300	41300	13
441	20241218	130400	1206230450	41150	41150	41200	41150	8
442	20241218	130300	1205901100	41300	41250	41300	41150	129
443	20241218	130200	1200583900	41150	41150	41150	41150	13
444	20241218	130100	1200048950	41250	41250	41250	41100	14
445	20241218	130000	1199471600	41100	41300	41300	41100	42
446	20241218	125900	1197743250	41150	41300	41300	41150	95
447	20241218	125800	1193824050	41200	41200	41250	41200	40
448	20241218	125700	1192174200	41250	41200	41250	41150	56
449	20241218	125600	1189867150	41200	41300	41350	41200	105
450	20241218	125500	1185529650	41200	41350	41350	41200	24
451	20241218	125400	1184537900	41250	41350	41450	41250	67
452	20241218	125300	1181770850	41350	41400	41400	41350	54
453	20241218	125200	1179537200	41250	41400	41400	41250	371
454	20241218	125100	1164184600	41400	41300	41400	41250	56
455	20241218	125000	1161872300	41400	41400	41400	41400	15
456	20241218	124900	1161251300	41250	41200	41350	41200	151
457	20241218	124800	1155024250	41150	41350	41350	41150	56
458	20241218	124700	1152713400	41400	41350	41400	41250	27
459	20241218	124600	1151595800	41200	41350	41350	41200	35
460	20241218	124500	1150148850	41350	41350	41350	41200	175
461	20241218	124400	1142918900	41350	41350	41400	41200	26
462	20241218	124300	1141844000	41350	41200	41350	41150	38
463	20241218	124200	1140274200	41150	41300	41350	41150	135
464	20241218	124100	1134701800	41250	41300	41300	41200	33
465	20241218	124000	1133339400	41300	41300	41300	41300	38
466	20241218	123900	1131770000	41250	41300	41300	41150	58
467	20241218	123800	1129379950	41300	41350	41350	41300	106
468	20241218	123700	1124998150	41300	41300	41300	41300	22
469	20241218	123600	1124089550	41200	41250	41300	41200	68
470	20241218	123500	1121284500	41250	41250	41250	41250	28
471	20241218	123400	1120129500	41300	41250	41300	41250	87
472	20241218	123300	1116540700	41250	41300	41300	41150	64
473	20241218	123200	1113904250	41300	41300	41300	41300	15
474	20241218	123100	1113284750	41300	41250	41300	41250	129
475	20241218	123000	1107960900	41150	41250	41250	41150	84
476	20241218	122900	1104502200	41150	41250	41250	41150	40
477	20241218	122800	1102853300	41150	41150	41150	41150	5
478	20241218	122700	1102647550	41200	41250	41250	41100	288
479	20241218	122600	1090784900	41250	41350	41350	41150	228
480	20241218	122500	1081393650	41350	41350	41350	41250	28
481	20241218	122400	1080236000	41250	41400	41400	41250	140
482	20241218	122300	1074445950	41400	41350	41400	41250	22
483	20241218	122200	1073536200	41350	41350	41350	41350	37
484	20241218	122100	1072006250	41350	41400	41400	41200	63
485	20241218	122000	1069405850	41350	41350	41350	41250	104
486	20241218	121900	1065105550	41200	41150	41350	41100	121
487	20241218	121800	1060121900	41200	41350	41350	41200	109
488	20241218	121700	1055620550	41250	41250	41300	41250	79
489	20241218	121600	1052358000	41250	41300	41300	41150	13
490	20241218	121500	1051821350	41250	41200	41300	41150	60
491	20241218	121400	1049348350	41350	41350	41350	41300	58
492	20241218	121300	1046950800	41300	41300	41300	41250	100
493	20241218	121200	1042821000	41200	41250	41300	41200	87
494	20241218	121100	1039232800	41150	41250	41300	41150	36
495	20241218	121000	1037747600	41300	41250	41300	41200	80
496	20241218	120900	1034447700	41250	41150	41300	41150	100
497	20241218	120800	1030327150	41200	41250	41300	41200	30
498	20241218	120700	1029089700	41250	41200	41250	41150	22
499	20241218	120600	1028182900	41300	41300	41300	41200	120
500	20241218	120500	1023230050	41300	41250	41300	41250	47
501	20241218	120400	1021289450	41300	41200	41300	41200	4
502	20241218	120300	1021124550	41300	41300	41300	41150	136
503	20241218	120200	1015512200	41300	41300	41350	41200	137
504	20241218	120100	1009862000	41400	41400	41400	41400	22
505	20241218	120000	1008951200	41300	41400	41400	41250	76
506	20241218	115900	1005810200	41400	41350	41400	41300	148
507	20241218	115800	999688150	41350	41350	41350	41250	17
508	20241218	115700	998985300	41250	41250	41300	41200	48
509	20241218	115600	997006400	41250	41350	41400	41200	170
510	20241218	115500	989975900	41250	41200	41300	41200	21
511	20241218	115400	989108950	41200	41300	41350	41200	58
512	20241218	115300	986714700	41350	41300	41350	41250	34
513	20241218	115200	985310500	41250	41300	41350	41250	82
514	20241218	115100	981924100	41300	41300	41350	41150	54
515	20241218	115000	979697600	41350	41200	41350	41200	7
516	20241218	114900	979408800	41250	41300	41350	41250	110
517	20241218	114800	974866700	41250	41250	41300	41150	101
518	20241218	114700	970701800	41250	41250	41300	41150	63
519	20241218	114600	968103900	41200	41250	41300	41150	82
520	20241218	114500	964725100	41200	41250	41300	41150	121
521	20241218	114400	959736450	41250	41250	41300	41200	38
522	20241218	114300	958169000	41250	41200	41250	41200	20
523	20241218	114200	957344200	41200	41250	41250	41100	63
524	20241218	114100	954751350	41200	41150	41200	41150	90
525	20241218	114000	951043800	41150	41100	41150	41100	17
526	20241218	113900	950344500	41100	41150	41150	41000	49
527	20241218	113800	948332600	41250	41050	41250	41050	132
528	20241218	113700	942900150	41100	41100	41100	41100	16
529	20241218	113600	942242550	41000	41150	41200	41000	57
530	20241218	113500	939900700	41150	41150	41250	41150	32
531	20241218	113400	938583400	41050	41150	41200	41050	130
532	20241218	113300	933234200	41200	41150	41200	41000	72
533	20241218	113200	930277350	41250	41250	41250	41150	36
534	20241218	113100	928793950	41250	41200	41250	41150	95
535	20241218	113000	924879750	41150	41200	41200	41150	60
536	20241218	112900	922409900	41200	41150	41200	41100	33
537	20241218	112800	921051750	41100	41050	41150	41050	60
538	20241218	112700	918585550	41150	41100	41150	41000	60
539	20241218	112600	916121650	41100	41100	41100	41100	29
540	20241218	112500	914929750	41100	41000	41100	40950	84
541	20241218	112400	911480450	41000	41150	41150	41000	135
542	20241218	112300	905931500	41150	41100	41150	41100	18
543	20241218	112200	905191550	41100	41100	41100	41000	21
544	20241218	112100	904328550	41100	41000	41100	40950	61
545	20241218	112000	901827500	41150	41050	41150	41000	143
546	20241218	111900	895947200	41150	40950	41150	40950	55
547	20241218	111800	893691400	40950	41100	41100	40950	177
548	20241218	111700	886439400	41100	41200	41200	41050	112
549	20241218	111600	881835550	41150	41150	41200	41100	68
550	20241218	111500	879037850	41150	41000	41150	41000	56
551	20241218	111400	876740700	41100	41000	41100	41000	21
552	20241218	111300	875877700	41100	41100	41100	41000	109
553	20241218	111200	871398750	41100	41100	41150	41000	115
554	20241218	111100	866676350	41100	41050	41100	41050	3
555	20241218	111000	866553100	41000	41100	41100	41000	133
556	20241218	110900	861091700	41000	41100	41150	41000	120
557	20241218	110800	856162250	41100	41150	41200	41100	107
558	20241218	110700	851761000	41100	41000	41150	41000	160
559	20241218	110600	845195350	41000	41100	41200	41000	312
560	20241218	110500	832367150	41050	41200	41200	41050	19
561	20241218	110400	831584650	41050	41200	41200	41050	64
562	20241218	110300	828955650	41150	41200	41250	41050	156
563	20241218	110200	822532200	41200	41150	41200	41150	42
564	20241218	110100	820801900	41150	41150	41200	41150	124
565	20241218	110000	815698550	41150	41250	41250	41150	65
566	20241218	105900	813019400	41300	41200	41300	41200	132
567	20241218	105800	807572950	41200	41050	41200	41050	40
568	20241218	105700	805925250	41200	41200	41200	41050	85
569	20241218	105600	802426700	41200	41150	41200	41150	29
570	20241218	105500	801232200	41150	41000	41150	41000	109
571	20241218	105400	796747150	41000	41150	41150	41000	148
572	20241218	105300	790670750	41000	41150	41150	41000	38
573	20241218	105200	789108800	41150	41150	41150	41150	76
574	20241218	105100	785981400	41150	41150	41150	41000	357
575	20241218	105000	771313300	41200	41150	41250	41150	53
576	20241218	104900	769129800	41150	41250	41250	41150	55
577	20241218	104800	766861200	41300	41200	41300	41100	151
578	20241218	104700	760637550	41200	41250	41250	41200	19
579	20241218	104600	759854000	41250	41250	41250	41150	35
580	20241218	104500	758411550	41150	41400	41400	41150	480
581	20241218	104400	738610250	41400	41350	41400	41350	37
582	20241218	104300	737079400	41350	41350	41350	41300	24
583	20241218	104200	736087050	41250	41350	41400	41250	75
584	20241218	104100	732989150	41350	41400	41450	41350	145
585	20241218	104000	726991400	41450	41350	41450	41300	85
586	20241218	103900	723475700	41350	41400	41400	41250	26
587	20241218	103800	722400800	41450	41400	41450	41300	97
588	20241218	103700	718384950	41350	41300	41400	41300	73
589	20241218	103600	715367000	41250	41450	41500	41250	174
590	20241218	103500	708170100	41300	41400	41450	41300	38
591	20241218	103400	706596900	41250	41350	41400	41250	101
592	20241218	103300	702416950	41450	41300	41450	41250	109
593	20241218	103200	697910300	41300	41250	41300	41200	152
594	20241218	103100	691633200	41300	41450	41450	41250	336
595	20241218	103000	677743350	41300	41450	41450	41300	88
596	20241218	102900	674103600	41450	41450	41450	41450	15
597	20241218	102800	673481850	41450	41400	41450	41400	23
598	20241218	102700	672528600	41450	41450	41450	41300	281
599	20241218	102600	660894650	41450	41550	41550	41400	257
600	20241218	102500	650242350	41550	41600	41600	41550	56
601	20241218	102400	647913050	41650	41600	41650	41600	82
602	20241218	102300	644500050	41600	41600	41600	41600	72
603	20241218	102200	641504850	41600	41650	41650	41550	98
604	20241218	102100	637425800	41650	41600	41650	41550	192
605	20241218	102000	629441750	41600	41600	41650	41600	119
606	20241218	101900	624490250	41600	41600	41650	41600	29
607	20241218	101800	623283350	41600	41650	41650	41600	66
608	20241218	101700	620535100	41650	41550	41650	41500	331
609	20241218	101600	606768750	41600	41600	41650	41550	97
610	20241218	101500	602732500	41550	41650	41650	41550	46
611	20241218	101400	600820500	41650	41550	41650	41550	86
612	20241218	101300	597244200	41550	41500	41550	41500	52
613	20241218	101200	595085450	41500	41500	41500	41500	60
614	20241218	101100	592595450	41550	41550	41550	41550	20
615	20241218	101000	591764450	41550	41600	41600	41500	96
616	20241218	100900	587771400	41550	41550	41550	41500	72
617	20241218	100800	584779900	41550	41550	41550	41500	115
618	20241218	100700	580005050	41600	41600	41650	41550	47
619	20241218	100600	578049200	41600	41600	41650	41550	99
620	20241218	100500	573930100	41600	41500	41650	41500	72
621	20241218	100400	570936000	41500	41500	41550	41500	44
622	20241218	100300	569109650	41500	41550	41600	41500	59
623	20241218	100200	566660450	41500	41550	41700	41500	222
624	20241218	100100	557420400	41550	41500	41600	41450	301
625	20241218	100000	544926750	41500	41400	41500	41400	195
626	20241218	095900	536840250	41400	41400	41400	41400	87
627	20241218	095800	533238450	41400	41400	41400	41400	45
628	20241218	095700	531375450	41450	41450	41450	41450	16
629	20241218	095600	530712250	41500	41500	41550	41500	72
630	20241218	095500	527724100	41550	41450	41550	41450	172
631	20241218	095400	520582700	41500	41650	41650	41500	172
632	20241218	095300	513438700	41650	41700	41700	41650	8
633	20241218	095200	513105150	41700	41650	41700	41600	144
634	20241218	095100	507100700	41600	41700	41700	41600	39
635	20241218	095000	505477150	41600	41700	41700	41550	43
636	20241218	094900	503690150	41550	41700	41700	41550	103
637	20241218	094800	499400650	41650	41700	41700	41650	200
638	20241218	094700	491064300	41700	41650	41700	41600	21
639	20241218	094600	490189000	41650	41650	41700	41600	277
640	20241218	094500	478650700	41600	41550	41650	41500	187
641	20241218	094400	470870750	41650	41650	41650	41650	21
642	20241218	094300	469996100	41700	41600	41700	41550	121
643	20241218	094200	464954450	41700	41700	41700	41650	8
644	20241218	094100	464620900	41650	41500	41700	41500	90
645	20241218	094000	460873750	41500	41500	41550	41500	77
646	20241218	093900	457678200	41500	41700	41700	41500	172
647	20241218	093800	450523700	41650	41650	41750	41600	165
648	20241218	093700	443647100	41650	41650	41650	41650	25
649	20241218	093600	442605850	41600	41500	41750	41500	209
650	20241218	093500	433917750	41500	41650	41650	41450	161
651	20241218	093400	427232650	41550	41250	41550	41250	806
652	20241218	093300	393821050	41250	41350	41350	41250	48
653	20241218	093200	391839850	41450	41400	41450	41350	128
654	20241218	093100	386541600	41450	41400	41450	41400	18
655	20241218	093000	385796100	41350	41450	41450	41350	21
656	20241218	092900	384927600	41400	41350	41450	41350	75
657	20241218	092800	381823850	41450	41400	41500	41350	120
658	20241218	092700	376859700	41400	41350	41400	41350	8
659	20241218	092600	376528800	41350	41400	41450	41250	110
660	20241218	092500	371982800	41400	41200	41400	41200	509
661	20241218	092400	351002850	41200	41050	41200	41000	206
662	20241218	092300	342544300	41000	41000	41000	40900	375
663	20241218	092200	327182250	41000	41000	41050	40950	38
664	20241218	092100	325623950	41050	41000	41050	41000	22
665	20241218	092000	324721800	41000	40850	41000	40800	956
666	20241218	091900	285670750	40900	40950	40950	40850	517
667	20241218	091800	264525450	40950	41050	41100	40900	598
668	20241218	091700	240021650	41000	41100	41100	41000	100
669	20241218	091600	235915350	41100	41100	41100	41100	27
670	20241218	091500	234805650	41100	41100	41100	41000	532
671	20241218	091400	212949850	41150	41150	41200	41150	143
672	20241218	091300	207064850	41150	41000	41150	41000	98
673	20241218	091200	203040900	40950	40950	40950	40900	179
674	20241218	091100	195711250	41000	41000	41000	40950	254
675	20241218	091000	185298250	41050	41300	41300	40950	85
676	20241218	090900	181810700	41350	41150	41350	40950	767
677	20241218	090800	150256650	41150	40950	41150	40950	143
678	20241218	090700	144384000	41050	41150	41150	40800	776
679	20241218	090600	112607650	41050	41200	41200	41050	477
680	20241218	090500	92964900	41350	40950	41350	40950	117
681	20241218	090400	88158350	41000	41200	41200	41000	862
682	20241218	090300	52760450	41150	41100	41150	41000	441
683	20241218	090200	34647400	41100	41450	41450	41100	363
684	20241218	090100	19658750	41450	41850	41850	41450	104
685	20241218	090000	15345150	41900	41950	42000	41450	266