KissMeData/071280/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195000	1002268400	18970	18970	18970	18970	752
3	20241219	194900	1002268400	18970	18970	18970	18970	0
4	20241219	194800	1002268400	18970	18970	18970	18970	0
5	20241219	194700	1002268400	18970	18970	18970	18970	0
6	20241219	194600	1002268400	18970	18970	18970	18970	0
7	20241219	194500	1002268400	18970	18970	18970	18970	0
8	20241219	194400	1002268400	18970	18970	18970	18970	0
9	20241219	194300	1002268400	18970	18970	18970	18970	0
10	20241219	194200	1002268400	18970	18970	18970	18970	0
11	20241219	194100	1002268400	18970	18970	18970	18970	0
12	20241219	194000	1002268400	18970	18970	18970	18970	0
13	20241219	193900	1002268400	18970	18970	18970	18970	0
14	20241219	193800	1002268400	18970	18970	18970	18970	0
15	20241219	193700	1002268400	18970	18970	18970	18970	0
16	20241219	193600	1002268400	18970	18970	18970	18970	0
17	20241219	193500	1002268400	18970	18970	18970	18970	0
18	20241219	193400	1002268400	18970	18970	18970	18970	0
19	20241219	193300	1002268400	18970	18970	18970	18970	0
20	20241219	193200	1002268400	18970	18970	18970	18970	0
21	20241219	193100	1002268400	18970	18970	18970	18970	0
22	20241219	193000	1002268400	18970	18970	18970	18970	0
23	20241219	192900	1002268400	18970	18970	18970	18970	0
24	20241219	192800	1002268400	18970	18970	18970	18970	0
25	20241219	192700	1002268400	18970	18970	18970	18970	0
26	20241219	192600	1002268400	18970	18970	18970	18970	0
27	20241219	192500	1002268400	18970	18970	18970	18970	0
28	20241219	192400	1002268400	18970	18970	18970	18970	0
29	20241219	192300	1002268400	18970	18970	18970	18970	0
30	20241219	192200	1002268400	18970	18970	18970	18970	0
31	20241219	192100	1002268400	18970	18970	18970	18970	0
32	20241219	192000	1002268400	18970	18970	18970	18970	752
33	20241219	191900	1002268400	18970	18970	18970	18970	0
34	20241219	191800	1002268400	18970	18970	18970	18970	0
35	20241219	191700	1002268400	18970	18970	18970	18970	0
36	20241219	191600	1002268400	18970	18970	18970	18970	0
37	20241219	191500	1002268400	18970	18970	18970	18970	0
38	20241219	191400	1002268400	18970	18970	18970	18970	0
39	20241219	191300	1002268400	18970	18970	18970	18970	0
40	20241219	191200	1002268400	18970	18970	18970	18970	0
41	20241219	191100	1002268400	18970	18970	18970	18970	0
42	20241219	191000	1002268400	18970	18970	18970	18970	0
43	20241219	190900	1002268400	18970	18970	18970	18970	0
44	20241219	190800	1002268400	18970	18970	18970	18970	0
45	20241219	190700	1002268400	18970	18970	18970	18970	0
46	20241219	190600	1002268400	18970	18970	18970	18970	0
47	20241219	190500	1002268400	18970	18970	18970	18970	0
48	20241219	190400	1002268400	18970	18970	18970	18970	0
49	20241219	190300	1002268400	18970	18970	18970	18970	0
50	20241219	190200	1002268400	18970	18970	18970	18970	0
51	20241219	190100	1002268400	18970	18970	18970	18970	0
52	20241219	190000	1002268400	18970	18970	18970	18970	0
53	20241219	185900	1002268400	18970	18970	18970	18970	0
54	20241219	185800	1002268400	18970	18970	18970	18970	0
55	20241219	185700	1002268400	18970	18970	18970	18970	0
56	20241219	185600	1002268400	18970	18970	18970	18970	0
57	20241219	185500	1002268400	18970	18970	18970	18970	0
58	20241219	185400	1002268400	18970	18970	18970	18970	0
59	20241219	185300	1002268400	18970	18970	18970	18970	0
60	20241219	185200	1002268400	18970	18970	18970	18970	0
61	20241219	185100	1002268400	18970	18970	18970	18970	0
62	20241219	185000	1002268400	18970	18970	18970	18970	752
63	20241219	184900	1002268400	18970	18970	18970	18970	0
64	20241219	184800	1002268400	18970	18970	18970	18970	0
65	20241219	184700	1002268400	18970	18970	18970	18970	0
66	20241219	184600	1002268400	18970	18970	18970	18970	0
67	20241219	184500	1002268400	18970	18970	18970	18970	0
68	20241219	184400	1002268400	18970	18970	18970	18970	0
69	20241219	184300	1002268400	18970	18970	18970	18970	0
70	20241219	184200	1002268400	18970	18970	18970	18970	0
71	20241219	184100	1002268400	18970	18970	18970	18970	0
72	20241219	184000	1002268400	18970	18970	18970	18970	0
73	20241219	183900	1002268400	18970	18970	18970	18970	0
74	20241219	183800	1002268400	18970	18970	18970	18970	0
75	20241219	183700	1002268400	18970	18970	18970	18970	0
76	20241219	183600	1002268400	18970	18970	18970	18970	0
77	20241219	183500	1002268400	18970	18970	18970	18970	0
78	20241219	183400	1002268400	18970	18970	18970	18970	0
79	20241219	183300	1002268400	18970	18970	18970	18970	0
80	20241219	183200	1002268400	18970	18970	18970	18970	0
81	20241219	183100	1002268400	18970	18970	18970	18970	0
82	20241219	183000	1002268400	18970	18970	18970	18970	0
83	20241219	182900	1002268400	18970	18970	18970	18970	0
84	20241219	182800	1002268400	18970	18970	18970	18970	0
85	20241219	182700	1002268400	18970	18970	18970	18970	0
86	20241219	182600	1002268400	18970	18970	18970	18970	0
87	20241219	182500	1002268400	18970	18970	18970	18970	0
88	20241219	182400	1002268400	18970	18970	18970	18970	0
89	20241219	182300	1002268400	18970	18970	18970	18970	0
90	20241219	182200	1002268400	18970	18970	18970	18970	0
91	20241219	182100	1002268400	18970	18970	18970	18970	0
92	20241219	182000	1002268400	18970	18970	18970	18970	752
93	20241219	181900	1002268400	18970	18970	18970	18970	0
94	20241219	181800	1002268400	18970	18970	18970	18970	0
95	20241219	181700	1002268400	18970	18970	18970	18970	0
96	20241219	181600	1002268400	18970	18970	18970	18970	0
97	20241219	181500	1002268400	18970	18970	18970	18970	0
98	20241219	181400	1002268400	18970	18970	18970	18970	0
99	20241219	181300	1002268400	18970	18970	18970	18970	0
100	20241219	181200	1002268400	18970	18970	18970	18970	0
101	20241219	181100	1002268400	18970	18970	18970	18970	0
102	20241219	181000	1002268400	18970	18970	18970	18970	0
103	20241219	180900	1002268400	18970	18970	18970	18970	0
104	20241219	180800	1002268400	18970	18970	18970	18970	0
105	20241219	180700	1002268400	18970	18970	18970	18970	0
106	20241219	180600	1002268400	18970	18970	18970	18970	0
107	20241219	180500	1002268400	18970	18970	18970	18970	0
108	20241219	180400	1002268400	18970	18970	18970	18970	0
109	20241219	180300	1002268400	18970	18970	18970	18970	0
110	20241219	180200	1002268400	18970	18970	18970	18970	0
111	20241219	180100	1002268400	18970	18970	18970	18970	0
112	20241219	180000	1002268400	18970	18970	18970	18970	0
113	20241219	175900	1002268400	18970	18970	18970	18970	0
114	20241219	175800	1002268400	18970	18970	18970	18970	0
115	20241219	175700	1002268400	18970	18970	18970	18970	0
116	20241219	175600	1002268400	18970	18970	18970	18970	0
117	20241219	175500	1002268400	18970	18970	18970	18970	0
118	20241219	175400	1002268400	18970	18970	18970	18970	0
119	20241219	175300	1002268400	18970	18970	18970	18970	0
120	20241219	175200	1002268400	18970	18970	18970	18970	0
121	20241219	175100	1002268400	18970	18970	18970	18970	0
122	20241219	175000	1002268400	18970	18970	18970	18970	752
123	20241219	174900	1002268400	18970	18970	18970	18970	0
124	20241219	174800	1002268400	18970	18970	18970	18970	0
125	20241219	174700	1002268400	18970	18970	18970	18970	0
126	20241219	174600	1002268400	18970	18970	18970	18970	0
127	20241219	174500	1002268400	18970	18970	18970	18970	0
128	20241219	174400	1002268400	18970	18970	18970	18970	0
129	20241219	174300	1002268400	18970	18970	18970	18970	0
130	20241219	174200	1002268400	18970	18970	18970	18970	0
131	20241219	174100	1002268400	18970	18970	18970	18970	0
132	20241219	174000	1002268400	18970	18970	18970	18970	0
133	20241219	173900	1002268400	18970	18970	18970	18970	0
134	20241219	173800	1002268400	18970	18970	18970	18970	0
135	20241219	173700	1002268400	18970	18970	18970	18970	0
136	20241219	173600	1002268400	18970	18970	18970	18970	0
137	20241219	173500	1002268400	18970	18970	18970	18970	0
138	20241219	173400	1002268400	18970	18970	18970	18970	0
139	20241219	173300	1002268400	18970	18970	18970	18970	0
140	20241219	173200	1002268400	18970	18970	18970	18970	0
141	20241219	173100	1002268400	18970	18970	18970	18970	0
142	20241219	173000	1002268400	18970	18970	18970	18970	0
143	20241219	172900	1002268400	18970	18970	18970	18970	0
144	20241219	172800	1002268400	18970	18970	18970	18970	0
145	20241219	172700	1002268400	18970	18970	18970	18970	0
146	20241219	172600	1002268400	18970	18970	18970	18970	0
147	20241219	172500	1002268400	18970	18970	18970	18970	0
148	20241219	172400	1002268400	18970	18970	18970	18970	0
149	20241219	172300	1002268400	18970	18970	18970	18970	0
150	20241219	172200	1002268400	18970	18970	18970	18970	0
151	20241219	172100	1002268400	18970	18970	18970	18970	0
152	20241219	172000	1002268400	18970	18970	18970	18970	752
153	20241219	171900	1002268400	18970	18970	18970	18970	0
154	20241219	171800	1002268400	18970	18970	18970	18970	0
155	20241219	171700	1002268400	18970	18970	18970	18970	0
156	20241219	171600	1002268400	18970	18970	18970	18970	0
157	20241219	171500	1002268400	18970	18970	18970	18970	0
158	20241219	171400	1002268400	18970	18970	18970	18970	0
159	20241219	171300	1002268400	18970	18970	18970	18970	0
160	20241219	171200	1002268400	18970	18970	18970	18970	0
161	20241219	171100	1002268400	18970	18970	18970	18970	0
162	20241219	171000	1002268400	18970	18970	18970	18970	0
163	20241219	170900	1002268400	18970	18970	18970	18970	0
164	20241219	170800	1002268400	18970	18970	18970	18970	0
165	20241219	170700	1002268400	18970	18970	18970	18970	0
166	20241219	170600	1002268400	18970	18970	18970	18970	0
167	20241219	170500	1002268400	18970	18970	18970	18970	0
168	20241219	170400	1002268400	18970	18970	18970	18970	0
169	20241219	170300	1002268400	18970	18970	18970	18970	0
170	20241219	170200	1002268400	18970	18970	18970	18970	0
171	20241219	170100	1002268400	18970	18970	18970	18970	0
172	20241219	170000	1002268400	18970	18970	18970	18970	0
173	20241219	165900	1002268400	18970	18970	18970	18970	0
174	20241219	165800	1002268400	18970	18970	18970	18970	0
175	20241219	165700	1002268400	18970	18970	18970	18970	0
176	20241219	165600	1002268400	18970	18970	18970	18970	0
177	20241219	165500	1002268400	18970	18970	18970	18970	0
178	20241219	165400	1002268400	18970	18970	18970	18970	0
179	20241219	165300	1002268400	18970	18970	18970	18970	0
180	20241219	165200	1002268400	18970	18970	18970	18970	0
181	20241219	165100	1002268400	18970	18970	18970	18970	0
182	20241219	165000	1002268400	18970	18970	18970	18970	752
183	20241219	164900	1002268400	18970	18970	18970	18970	0
184	20241219	164800	1002268400	18970	18970	18970	18970	0
185	20241219	164700	1002268400	18970	18970	18970	18970	0
186	20241219	164600	1002268400	18970	18970	18970	18970	0
187	20241219	164500	1002268400	18970	18970	18970	18970	0
188	20241219	164400	1002268400	18970	18970	18970	18970	0
189	20241219	164300	1002268400	18970	18970	18970	18970	0
190	20241219	164200	1002268400	18970	18970	18970	18970	0
191	20241219	164100	1002268400	18970	18970	18970	18970	0
192	20241219	164000	1002268400	18970	18970	18970	18970	0
193	20241219	163900	1002268400	18970	18970	18970	18970	0
194	20241219	163800	1002268400	18970	18970	18970	18970	0
195	20241219	163700	1002268400	18970	18970	18970	18970	0
196	20241219	163600	1002268400	18970	18970	18970	18970	0
197	20241219	163500	1002268400	18970	18970	18970	18970	0
198	20241219	163400	1002268400	18970	18970	18970	18970	0
199	20241219	163300	1002268400	18970	18970	18970	18970	0
200	20241219	163200	1002268400	18970	18970	18970	18970	0
201	20241219	163100	1002268400	18970	18970	18970	18970	0
202	20241219	163000	1002268400	18970	18970	18970	18970	0
203	20241219	162900	1002268400	18970	18970	18970	18970	0
204	20241219	162800	1002268400	18970	18970	18970	18970	0
205	20241219	162700	1002268400	18970	18970	18970	18970	0
206	20241219	162600	1002268400	18970	18970	18970	18970	0
207	20241219	162500	1002268400	18970	18970	18970	18970	0
208	20241219	162400	1002268400	18970	18970	18970	18970	0
209	20241219	162300	1002268400	18970	18970	18970	18970	0
210	20241219	162200	1002268400	18970	18970	18970	18970	0
211	20241219	162100	1002268400	18970	18970	18970	18970	0
212	20241219	162000	1002268400	18970	18970	18970	18970	752
213	20241219	161900	1002268400	18970	18970	18970	18970	0
214	20241219	161800	1002268400	18970	18970	18970	18970	0
215	20241219	161700	1002268400	18970	18970	18970	18970	0
216	20241219	161600	1002268400	18970	18970	18970	18970	0
217	20241219	161500	1002268400	18970	18970	18970	18970	0
218	20241219	161400	1002268400	18970	18970	18970	18970	0
219	20241219	161300	1002268400	18970	18970	18970	18970	0
220	20241219	161200	1002268400	18970	18970	18970	18970	0
221	20241219	161100	1002268400	18970	18970	18970	18970	0
222	20241219	161000	1002268400	18970	18970	18970	18970	0
223	20241219	160900	1002268400	18970	18970	18970	18970	0
224	20241219	160800	1002268400	18970	18970	18970	18970	0
225	20241219	160700	1002268400	18970	18970	18970	18970	0
226	20241219	160600	1002268400	18970	18970	18970	18970	0
227	20241219	160500	1002268400	18970	18970	18970	18970	0
228	20241219	160400	1002268400	18970	18970	18970	18970	0
229	20241219	160300	1002268400	18970	18970	18970	18970	0
230	20241219	160200	1002268400	18970	18970	18970	18970	0
231	20241219	160100	1002268400	18970	18970	18970	18970	0
232	20241219	160000	1002268400	18970	18970	18970	18970	0
233	20241219	155900	1002268400	18970	18970	18970	18970	0
234	20241219	155800	1002268400	18970	18970	18970	18970	0
235	20241219	155700	1002268400	18970	18970	18970	18970	0
236	20241219	155600	1002268400	18970	18970	18970	18970	0
237	20241219	155500	1002268400	18970	18970	18970	18970	0
238	20241219	155400	1002268400	18970	18970	18970	18970	0
239	20241219	155300	1002268400	18970	18970	18970	18970	0
240	20241219	155200	1002268400	18970	18970	18970	18970	0
241	20241219	155100	1002268400	18970	18970	18970	18970	0
242	20241219	155000	1002268400	18970	18970	18970	18970	752
243	20241219	154900	1002268400	18970	18970	18970	18970	0
244	20241219	154800	1002268400	18970	18970	18970	18970	0
245	20241219	154700	1002268400	18970	18970	18970	18970	0
246	20241219	154600	1002268400	18970	18970	18970	18970	0
247	20241219	154500	1002268400	18970	18970	18970	18970	0
248	20241219	154400	1002268400	18970	18970	18970	18970	0
249	20241219	154300	1002268400	18970	18970	18970	18970	0
250	20241219	154200	1002268400	18970	18970	18970	18970	0
251	20241219	154100	1002268400	18970	18970	18970	18970	0
252	20241219	154000	1002268400	18970	18970	18970	18970	0
253	20241219	153900	1002268400	18970	18970	18970	18970	0
254	20241219	153800	1002268400	18970	18970	18970	18970	0
255	20241219	153700	1002268400	18970	18970	18970	18970	0
256	20241219	153600	1002268400	18970	18970	18970	18970	0
257	20241219	153500	1002268400	18970	18970	18970	18970	0
258	20241219	153400	1002268400	18970	18970	18970	18970	0
259	20241219	153300	1002268400	18970	18970	18970	18970	0
260	20241219	153200	1002268400	18970	18970	18970	18970	0
261	20241219	153100	1002268400	18970	18970	18970	18970	0
262	20241219	153000	1002268400	18970	18970	18970	18970	752
263	20241219	152900	988002960	18990	18990	18990	18990	0
264	20241219	152800	988002960	18990	18990	18990	18990	0
265	20241219	152700	988002960	18990	18990	18990	18990	0
266	20241219	152600	988002960	18990	18990	18990	18990	0
267	20241219	152500	988002960	18990	18990	18990	18990	0
268	20241219	152400	988002960	18990	18990	18990	18990	0
269	20241219	152300	988002960	18990	18990	18990	18990	0
270	20241219	152200	988002960	18990	18990	18990	18990	0
271	20241219	152100	988002960	18990	18990	18990	18990	0
272	20241219	152000	988002960	18990	18990	18990	18990	0
273	20241219	151900	988002960	18990	18950	18990	18930	364
274	20241219	151800	981098140	18950	18950	18970	18950	218
275	20241219	151700	976966040	18950	19000	19000	18950	876
276	20241219	151600	960332010	19000	19000	19000	18960	237
277	20241219	151500	955832770	19000	18950	19000	18950	435
278	20241219	151400	947570910	18960	18970	18990	18930	70
279	20241219	151300	946242380	18990	18990	18990	18960	157
280	20241219	151200	943264040	18930	18930	18990	18930	110
281	20241219	151100	941181620	18990	18990	18990	18990	65
282	20241219	151000	939947270	18950	18880	18990	18880	269
283	20241219	150900	934850480	18980	18950	18980	18880	62
284	20241219	150800	933675010	18940	18930	18940	18870	88
285	20241219	150700	932009520	18930	18880	18940	18880	127
286	20241219	150600	929606720	18890	18930	18930	18860	44
287	20241219	150500	928776680	18860	18890	18930	18850	83
288	20241219	150400	927208570	18880	18830	18890	18810	97
289	20241219	150300	925380350	18900	18900	18900	18800	216
290	20241219	150200	921304470	18860	18860	18900	18810	183
291	20241219	150100	917854280	18810	18870	18900	18800	115
292	20241219	150000	915686200	18860	18940	18950	18840	191
293	20241219	145900	912075010	18950	18840	18950	18820	52
294	20241219	145800	911095270	18840	18780	18950	18780	185
295	20241219	145700	907608090	18960	18820	18960	18770	135
296	20241219	145600	905062180	18880	18820	18880	18820	49
297	20241219	145500	904139700	18780	18880	18890	18770	40
298	20241219	145400	903388310	18880	18870	18880	18770	155
299	20241219	145300	900468040	18810	18870	18870	18810	119
300	20241219	145200	898226870	18840	18820	18870	18820	6
301	20241219	145100	898113860	18820	18840	18960	18810	266
302	20241219	145000	893091080	18850	18840	18920	18820	54
303	20241219	144900	892073660	18920	18920	18920	18810	43
304	20241219	144800	891263540	18810	18840	18920	18810	224
305	20241219	144700	887033810	18830	18820	18890	18820	71
306	20241219	144600	885696000	18810	18900	18900	18800	56
307	20241219	144500	884641690	18900	18800	18900	18800	94
308	20241219	144400	882869860	18880	18810	18880	18800	55
309	20241219	144300	881835120	18900	18810	18900	18770	61
310	20241219	144200	880686360	18810	18770	18920	18770	56
311	20241219	144100	879634440	18770	18760	18920	18760	52
312	20241219	144000	878656490	18760	18720	18890	18720	30
313	20241219	143900	878090560	18730	18820	18910	18700	305
314	20241219	143800	872347280	18820	18850	18880	18820	53
315	20241219	143700	871348360	18890	18820	18890	18820	46
316	20241219	143600	870481710	18800	18890	18910	18800	163
317	20241219	143500	867404350	18870	18890	18890	18870	63
318	20241219	143400	866215460	18870	18820	18900	18820	42
319	20241219	143300	865424890	18820	18820	18900	18820	41
320	20241219	143200	864653110	18890	18850	18890	18820	782
321	20241219	143100	849909780	18850	18830	18850	18830	109
322	20241219	143000	847856160	18840	18840	18850	18830	120
323	20241219	142900	845595110	18840	18840	18850	18840	50
324	20241219	142800	844652980	18840	18800	18850	18800	227
325	20241219	142700	840384830	18800	18800	18850	18800	103
326	20241219	142600	838445420	18800	18840	18850	18800	95
327	20241219	142500	836656150	18850	18850	18850	18840	163
328	20241219	142400	833583990	18840	18850	18850	18840	129
329	20241219	142300	831152950	18850	18830	18850	18830	45
330	20241219	142200	830305470	18830	18730	18850	18720	828
331	20241219	142100	814737130	18730	18770	18780	18710	124
332	20241219	142000	812411030	18770	18690	18770	18690	335
333	20241219	141900	806127080	18680	18700	18760	18670	32
334	20241219	141800	805528960	18690	18760	18760	18670	67
335	20241219	141700	804272430	18690	18690	18760	18690	266
336	20241219	141600	799286940	18750	18680	18750	18670	75
337	20241219	141500	797885650	18680	18750	18750	18680	95
338	20241219	141400	796106360	18750	18680	18750	18670	42
339	20241219	141300	795321890	18670	18670	18750	18670	63
340	20241219	141200	794144780	18670	18740	18750	18670	109
341	20241219	141100	792104330	18690	18680	18740	18680	40
342	20241219	141000	791356650	18630	18630	18740	18630	80
343	20241219	140900	789863640	18740	18720	18740	18630	102
344	20241219	140800	787956880	18720	18720	18720	18640	53
345	20241219	140700	786968460	18620	18590	18720	18590	46
346	20241219	140600	786113140	18590	18580	18720	18580	89
347	20241219	140500	784450480	18590	18560	18640	18560	34
348	20241219	140400	783818440	18560	18600	18650	18530	57
349	20241219	140300	782760140	18620	18650	18660	18620	40
350	20241219	140200	782014230	18640	18650	18710	18640	64
351	20241219	140100	780820900	18640	18730	18730	18620	33
352	20241219	140000	780205900	18620	18700	18740	18600	276
353	20241219	135900	775042160	18650	18640	18700	18640	73
354	20241219	135800	773681040	18640	18640	18640	18620	44
355	20241219	135700	772861540	18650	18630	18650	18620	105
356	20241219	135600	770904710	18630	18640	18640	18630	48
357	20241219	135500	770010400	18630	18640	18640	18600	61
358	20241219	135400	768874800	18640	18630	18650	18620	10
359	20241219	135300	768688450	18630	18650	18700	18630	31
360	20241219	135200	768110290	18650	18710	18720	18600	77
361	20241219	135100	766672740	18600	18640	18710	18600	98
362	20241219	135000	764847030	18640	18640	18640	18620	46
363	20241219	134900	763990040	18640	18630	18640	18610	54
364	20241219	134800	762984040	18630	18620	18640	18620	100
365	20241219	134700	761120670	18620	18640	18640	18620	60
366	20241219	134600	760003030	18710	18610	18710	18610	35
367	20241219	134500	759351460	18640	18690	18690	18600	89
368	20241219	134400	757691500	18640	18680	18680	18620	118
369	20241219	134300	755491440	18690	18610	18690	18590	38
370	20241219	134200	754784170	18600	18620	18710	18600	83
371	20241219	134100	753236750	18610	18600	18710	18600	21
372	20241219	134000	752845750	18710	18610	18720	18580	160
373	20241219	133900	749862880	18610	18620	18650	18610	13
374	20241219	133800	749620850	18630	18660	18660	18630	112
375	20241219	133700	747532600	18660	18650	18660	18630	120
376	20241219	133600	745295300	18660	18690	18700	18660	81
377	20241219	133500	743781460	18640	18700	18700	18640	55
378	20241219	133400	742756020	18700	18700	18700	18620	33
379	20241219	133300	742141400	18690	18670	18690	18600	134
380	20241219	133200	739641650	18590	18590	18590	18590	42
381	20241219	133100	738860870	18670	18570	18670	18570	42
382	20241219	133000	738080730	18660	18660	18660	18550	189
383	20241219	132900	734566340	18660	18670	18670	18570	106
384	20241219	132800	732590450	18660	18660	18690	18650	74
385	20241219	132700	731209400	18660	18670	18690	18660	174
386	20241219	132600	727959600	18700	18730	18730	18690	164
387	20241219	132500	724893270	18690	18710	18730	18690	265
388	20241219	132400	719937750	18700	18700	18700	18690	85
389	20241219	132300	718349020	18710	18720	18720	18710	15
390	20241219	132200	718068300	18720	18690	18730	18690	114
391	20241219	132100	715934340	18700	18710	18710	18700	30
392	20241219	132000	715373270	18720	18710	18720	18710	119
393	20241219	131900	713146750	18720	18700	18720	18700	44
394	20241219	131800	712323850	18690	18690	18700	18690	72
395	20241219	131700	710978150	18690	18670	18690	18660	44
396	20241219	131600	710156930	18650	18690	18690	18650	62
397	20241219	131500	708999990	18690	18700	18700	18690	95
398	20241219	131400	707224130	18700	18680	18700	18680	66
399	20241219	131300	705991050	18670	18670	18670	18670	46
400	20241219	131200	705132230	18690	18650	18690	18650	67
401	20241219	131100	703880160	18650	18700	18700	18650	65
402	20241219	131000	702666510	18700	18620	18700	18610	65
403	20241219	130900	701455210	18630	18620	18700	18620	34
404	20241219	130800	700821200	18620	18690	18700	18620	42
405	20241219	130700	700038850	18690	18650	18690	18600	456
406	20241219	130600	691531950	18640	18640	18640	18560	84
407	20241219	130500	689969550	18640	18620	18640	18560	87
408	20241219	130400	688351940	18620	18630	18630	18520	80
409	20241219	130300	686867090	18630	18560	18630	18490	254
410	20241219	130200	682147510	18560	18500	18560	18500	135
411	20241219	130100	679643900	18510	18460	18550	18460	69
412	20241219	130000	678367550	18460	18550	18550	18460	85
413	20241219	125900	676795840	18460	18550	18560	18460	145
414	20241219	125800	674107460	18550	18510	18560	18400	108
415	20241219	125700	672117290	18530	18640	18640	18530	44
416	20241219	125600	671301670	18560	18560	18640	18550	59
417	20241219	125500	670206340	18640	18660	18670	18510	109
418	20241219	125400	668179010	18680	18690	18690	18500	73
419	20241219	125300	666825130	18680	18540	18680	18440	358
420	20241219	125200	660171250	18540	18540	18550	18420	223
421	20241219	125100	656041050	18540	18450	18540	18400	531
422	20241219	125000	646228690	18450	18390	18450	18390	32
423	20241219	124900	645639070	18340	18380	18390	18340	113
424	20241219	124800	643565140	18380	18430	18430	18380	12
425	20241219	124700	643344320	18360	18400	18400	18360	47
426	20241219	124600	642479640	18400	18400	18400	18380	72
427	20241219	124500	641155800	18370	18350	18370	18310	47
428	20241219	124400	640293710	18350	18350	18350	18300	73
429	20241219	124300	638955090	18330	18370	18370	18330	37
430	20241219	124200	638276720	18300	18350	18350	18300	48
431	20241219	124100	637397130	18370	18370	18370	18350	66
432	20241219	124000	636185230	18340	18360	18360	18340	50
433	20241219	123900	635267320	18350	18360	18360	18350	7
434	20241219	123800	635138860	18360	18350	18360	18350	84
435	20241219	123700	633596980	18350	18350	18350	18330	57
436	20241219	123600	632551930	18320	18400	18400	18320	4002
437	20241219	123500	559116500	18350	18400	18400	18350	63
438	20241219	123400	557958480	18400	18380	18400	18380	73
439	20241219	123300	556615810	18380	18390	18390	18380	47
440	20241219	123200	555751890	18400	18400	18400	18390	80
441	20241219	123100	554280460	18370	18370	18370	18370	37
442	20241219	123000	553600770	18400	18400	18400	18350	83
443	20241219	122900	552074420	18400	18400	18400	18400	8
444	20241219	122800	551927220	18380	18370	18380	18370	83
445	20241219	122700	550402170	18400	18440	18440	18350	82
446	20241219	122600	548893870	18430	18490	18490	18430	54
447	20241219	122500	547898500	18440	18410	18490	18350	88
448	20241219	122400	546279070	18420	18390	18490	18390	59
449	20241219	122300	545193260	18400	18400	18400	18360	56
450	20241219	122200	544163370	18400	18400	18400	18390	63
451	20241219	122100	543004770	18400	18390	18400	18370	44
452	20241219	122000	542196060	18370	18490	18490	18370	54
453	20241219	121900	541203390	18400	18390	18400	18380	240
454	20241219	121800	536788470	18390	18380	18400	18380	54
455	20241219	121700	535795620	18400	18390	18400	18370	33
456	20241219	121600	535188500	18390	18420	18420	18390	605
457	20241219	121500	524056070	18420	18440	18440	18420	28
458	20241219	121400	523540230	18410	18400	18410	18400	80
459	20241219	121300	522067900	18400	18400	18400	18390	60
460	20241219	121200	520964340	18370	18400	18400	18370	79
461	20241219	121100	519512210	18400	18400	18400	18350	48
462	20241219	121000	518629700	18400	18400	18440	18390	104
463	20241219	120900	516716550	18380	18390	18400	18380	74
464	20241219	120800	515355940	18390	18380	18390	18380	79
465	20241219	120700	513903540	18390	18360	18400	18360	62
466	20241219	120600	512765030	18400	18420	18420	18350	193
467	20241219	120500	509216760	18440	18490	18490	18440	65
468	20241219	120400	508017210	18490	18490	18490	18450	67
469	20241219	120300	506779980	18420	18500	18500	18370	56
470	20241219	120200	505748630	18350	18400	18400	18350	165
471	20241219	120100	502715230	18320	18400	18400	18320	64
472	20241219	120000	501540510	18300	18370	18370	18300	44
473	20241219	115900	500734190	18370	18370	18370	18330	51
474	20241219	115800	499798190	18400	18370	18400	18360	55
475	20241219	115700	498787900	18400	18360	18400	18330	68
476	20241219	115600	497539100	18400	18370	18400	18350	42
477	20241219	115500	496768170	18340	18360	18360	18340	57
478	20241219	115400	495721730	18360	18400	18400	18360	3
479	20241219	115300	495666610	18360	18400	18400	18360	58
480	20241219	115200	494600690	18350	18390	18540	18350	202
481	20241219	115100	490886140	18320	18390	18390	18320	51
482	20241219	115000	489950760	18360	18390	18390	18360	69
483	20241219	114900	488683140	18330	18400	18400	18330	115
484	20241219	114800	486570640	18310	18310	18310	18310	47
485	20241219	114700	485710070	18390	18390	18390	18300	61
486	20241219	114600	484593320	18390	18280	18390	18280	95
487	20241219	114500	482853770	18390	18290	18390	18280	50
488	20241219	114400	481939320	18400	18400	18400	18220	45
489	20241219	114300	481118700	18210	18370	18380	18210	831
490	20241219	114200	465899120	18400	18390	18400	18360	51
491	20241219	114100	464961440	18390	18400	18400	18390	30
492	20241219	114000	464409730	18380	18400	18400	18380	53
493	20241219	113900	463435550	18370	18390	18400	18370	40
494	20241219	113800	462700040	18390	18400	18400	18360	48
495	20241219	113700	461818400	18390	18400	18400	18390	85
496	20241219	113600	460254840	18400	18400	18400	18370	70
497	20241219	113500	458967680	18400	18400	18400	18390	40
498	20241219	113400	458232040	18400	18400	18400	18380	56
499	20241219	113300	457202640	18400	18380	18400	18360	10
500	20241219	113200	457018880	18390	18400	18400	18390	42
501	20241219	113100	456246480	18400	18380	18400	18380	114
502	20241219	113000	454149960	18380	18400	18400	18380	11
503	20241219	112900	453947700	18370	18430	18430	18370	187
504	20241219	112800	450507280	18530	18400	18530	18400	185
505	20241219	112700	447097360	18400	18400	18400	18370	77
506	20241219	112600	445682090	18360	18550	18550	18360	44
507	20241219	112500	444872970	18550	18400	18550	18380	96
508	20241219	112400	443106060	18400	18400	18400	18390	70
509	20241219	112300	441818480	18400	18390	18400	18380	64
510	20241219	112200	440641520	18400	18380	18400	18380	41
511	20241219	112100	439887530	18380	18400	18400	18380	35
512	20241219	112000	439243650	18390	18400	18400	18390	120
513	20241219	111900	437035980	18390	18400	18400	18390	68
514	20241219	111800	435785350	18350	18400	18400	18350	54
515	20241219	111700	434793870	18400	18400	18400	18350	43
516	20241219	111600	434003910	18370	18400	18400	18370	134
517	20241219	111500	431539320	18370	18400	18400	18370	39
518	20241219	111400	430822800	18400	18400	18400	18380	49
519	20241219	111300	429922020	18400	18380	18570	18370	744
520	20241219	111200	416225610	18380	18370	18380	18370	47
521	20241219	111100	415362200	18390	18510	18510	18390	196
522	20241219	111000	411752750	18510	18400	18510	18400	38
523	20241219	110900	411053220	18400	18400	18400	18400	155
524	20241219	110800	408201220	18390	18400	18400	18390	34
525	20241219	110700	407575950	18400	18380	18400	18380	65
526	20241219	110600	406380460	18370	18400	18400	18370	62
527	20241219	110500	405241470	18400	18520	18700	18380	908
528	20241219	110400	388493720	18720	18400	18730	18400	860
529	20241219	110300	372543980	18370	18450	18450	18370	156
530	20241219	110200	369674620	18460	18400	18470	18390	321
531	20241219	110100	363763120	18400	18400	18440	18400	185
532	20241219	110000	360358480	18400	18390	18400	18390	44
533	20241219	105900	359549280	18390	18400	18400	18380	18
534	20241219	105800	359218290	18390	18370	18400	18370	77
535	20241219	105700	357802860	18370	18370	18380	18350	67
536	20241219	105600	356572630	18370	18390	18390	18370	40
537	20241219	105500	355837690	18360	18360	18390	18360	55
538	20241219	105400	354827650	18340	18340	18400	18340	46
539	20241219	105300	353983890	18340	18350	18350	18340	63
540	20241219	105200	352828030	18340	18340	18340	18340	31
541	20241219	105100	352259490	18400	18400	18400	18330	156
542	20241219	105000	349392220	18400	18330	18400	18330	56
543	20241219	104900	348365670	18400	18310	18400	18310	37
544	20241219	104800	347688020	18310	18380	18400	18310	63
545	20241219	104700	346530460	18380	18380	18380	18380	1
546	20241219	104600	346512080	18340	18380	18380	18340	38
547	20241219	104500	345815040	18330	18390	18390	18330	44
548	20241219	104400	345008040	18310	18320	18320	18310	62
549	20241219	104300	343872340	18390	18390	18390	18300	65
550	20241219	104200	342680500	18290	18390	18390	18290	38
551	20241219	104100	341984660	18320	18320	18320	18320	69
552	20241219	104000	340720580	18320	18320	18330	18320	99
553	20241219	103900	338906340	18400	18280	18400	18280	338
554	20241219	103800	332693510	18400	18410	18410	18400	164
555	20241219	103700	329674910	18450	18300	18450	18300	898
556	20241219	103600	313220790	18200	18210	18300	18200	333
557	20241219	103500	307155100	18210	18210	18210	18210	50
558	20241219	103400	306244600	18200	18200	18300	18200	43
559	20241219	103300	305461900	18190	18300	18300	18190	47
560	20241219	103200	304606860	18190	18300	18300	18190	71
561	20241219	103100	303312620	18300	18240	18300	18190	316
562	20241219	103000	297550970	18180	18180	18180	18170	45
563	20241219	102900	296733010	18240	18320	18320	18240	137
564	20241219	102800	294226130	18240	18190	18240	18170	248
565	20241219	102700	289714010	18140	18190	18190	18140	177
566	20241219	102600	286496530	18190	18130	18190	18130	52
567	20241219	102500	285553120	18130	18140	18160	18120	118
568	20241219	102400	283412420	18130	18200	18200	18130	781
569	20241219	102300	269225700	18200	18210	18210	18180	571
570	20241219	102200	258834340	18220	18230	18230	18220	506
571	20241219	102100	249614550	18210	18320	18320	18210	81
572	20241219	102000	248136760	18220	18220	18220	18220	58
573	20241219	101900	247080000	18230	18230	18230	18230	32
574	20241219	101800	246496640	18370	18230	18370	18210	133
575	20241219	101700	244063600	18310	18240	18310	18230	60
576	20241219	101600	242967460	18230	18230	18230	18230	53
577	20241219	101500	242001270	18230	18230	18230	18230	51
578	20241219	101400	241071540	18230	18230	18230	18230	4
579	20241219	101300	240998620	18200	18200	18200	18200	69
580	20241219	101200	239742820	18230	18230	18230	18200	46
581	20241219	101100	238904900	18220	18230	18230	18200	67
582	20241219	101000	237685070	18230	18350	18350	18200	172
583	20241219	100900	234546180	18250	18250	18260	18250	70
584	20241219	100800	233268600	18260	18270	18270	18250	57
585	20241219	100700	232227920	18260	18360	18360	18260	1034
586	20241219	100600	213281030	18360	18340	18360	18340	34
587	20241219	100500	212657390	18340	18340	18340	18340	47
588	20241219	100400	211795410	18340	18340	18340	18340	183
589	20241219	100300	208439190	18370	18370	18370	18370	26
590	20241219	100200	207961570	18340	18350	18350	18340	348
591	20241219	100100	201576370	18350	18360	18360	18350	91
592	20241219	100000	199906330	18370	18370	18370	18370	2
593	20241219	095900	199869590	18360	18360	18400	18350	118
594	20241219	095800	197702680	18350	18350	18350	18350	45
595	20241219	095700	196876930	18350	18360	18360	18350	143
596	20241219	095600	194252750	18360	18410	18410	18360	167
597	20241219	095500	191184050	18400	18390	18400	18390	51
598	20241219	095400	190246110	18390	18370	18390	18370	71
599	20241219	095300	188941680	18380	18360	18390	18360	48
600	20241219	095200	188059920	18360	18380	18380	18360	30
601	20241219	095100	187508680	18380	18470	18470	18380	1058
602	20241219	095000	167997810	18470	18480	18480	18460	74
603	20241219	094900	166631030	18500	18490	18520	18470	57
604	20241219	094800	165576830	18500	18500	18600	18500	95
605	20241219	094700	163816830	18500	18500	18500	18500	62
606	20241219	094600	162669830	18500	18510	18510	18500	67
607	20241219	094500	161429970	18510	18510	18510	18510	33
608	20241219	094400	160819140	18610	18510	18610	18510	66
609	20241219	094300	159595080	18510	18510	18510	18510	53
610	20241219	094200	158614050	18500	18560	18560	18500	425
611	20241219	094100	150740540	18610	18620	18620	18610	11
612	20241219	094000	150535770	18640	18550	18640	18550	30
613	20241219	093900	149977020	18550	18560	18560	18550	552
614	20241219	093800	139737000	18560	18560	18560	18550	108
615	20241219	093700	137733520	18550	18560	18560	18550	178
616	20241219	093600	134429940	18560	18570	18570	18560	82
617	20241219	093500	132907820	18580	18600	18600	18580	18
618	20241219	093400	132573320	18600	18650	18650	18600	129
619	20241219	093300	130170380	18700	18700	18700	18700	25
620	20241219	093200	129702880	18630	18630	18630	18630	0
621	20241219	093100	129702880	18630	18680	18680	18630	1026
622	20241219	093000	110559890	18700	18700	18700	18700	139
623	20241219	092900	107960590	18730	18720	18730	18720	74
624	20241219	092800	106575050	18720	18720	18720	18720	0
625	20241219	092700	106575050	18720	18720	18720	18720	1
626	20241219	092600	106556330	18720	18730	18730	18720	30
627	20241219	092500	105994480	18700	18700	18700	18700	3
628	20241219	092400	105938380	18680	18680	18680	18680	0
629	20241219	092300	105938380	18680	18700	18700	18680	203
630	20241219	092200	102146000	18720	18720	18720	18720	44
631	20241219	092100	101322320	18720	18720	18720	18720	2
632	20241219	092000	101284880	18720	18790	18790	18680	477
633	20241219	091900	92342550	18790	18790	18790	18790	10
634	20241219	091800	92154650	18800	18790	18800	18760	59
635	20241219	091700	91045980	18800	18800	18800	18800	100
636	20241219	091600	89165980	18800	18780	18800	18780	254
637	20241219	091500	84390800	18780	18800	18800	18780	101
638	20241219	091400	82492280	18800	18800	18800	18800	60
639	20241219	091300	81364280	18720	18690	18730	18690	1330
640	20241219	091200	56490020	18660	18660	18660	18660	4
641	20241219	091100	56415380	18690	18690	18690	18690	75
642	20241219	091000	55013630	18690	18660	18690	18660	203
643	20241219	090900	51219620	18690	18690	18690	18690	16
644	20241219	090800	50920580	18690	18690	18690	18690	19
645	20241219	090700	50565470	18690	18650	18690	18650	108
646	20241219	090600	48551230	18690	18890	18890	18650	1080
647	20241219	090500	28356010	18650	18650	18650	18650	0
648	20241219	090400	28356010	18650	18650	18650	18650	131
649	20241219	090300	25912860	18610	18570	18650	18550	389
650	20241219	090200	18684930	18550	18580	18580	18550	93
651	20241219	090100	16957790	18580	18940	18940	18580	450
652	20241219	090000	8548180	18800	18960	18960	18800	452