KissMeData/226400/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204800	1181366120	5670	5670	5670	5670	2542
3	20241218	204700	1181366120	5670	5670	5670	5670	0
4	20241218	204600	1181366120	5670	5670	5670	5670	0
5	20241218	204500	1181366120	5670	5670	5670	5670	0
6	20241218	204400	1181366120	5670	5670	5670	5670	0
7	20241218	204300	1181366120	5670	5670	5670	5670	0
8	20241218	204200	1181366120	5670	5670	5670	5670	0
9	20241218	204100	1181366120	5670	5670	5670	5670	0
10	20241218	204000	1181366120	5670	5670	5670	5670	0
11	20241218	203900	1181366120	5670	5670	5670	5670	0
12	20241218	203800	1181366120	5670	5670	5670	5670	0
13	20241218	203700	1181366120	5670	5670	5670	5670	0
14	20241218	203600	1181366120	5670	5670	5670	5670	0
15	20241218	203500	1181366120	5670	5670	5670	5670	0
16	20241218	203400	1181366120	5670	5670	5670	5670	0
17	20241218	203300	1181366120	5670	5670	5670	5670	0
18	20241218	203200	1181366120	5670	5670	5670	5670	0
19	20241218	203100	1181366120	5670	5670	5670	5670	0
20	20241218	203000	1181366120	5670	5670	5670	5670	0
21	20241218	202900	1181366120	5670	5670	5670	5670	0
22	20241218	202800	1181366120	5670	5670	5670	5670	0
23	20241218	202700	1181366120	5670	5670	5670	5670	0
24	20241218	202600	1181366120	5670	5670	5670	5670	0
25	20241218	202500	1181366120	5670	5670	5670	5670	0
26	20241218	202400	1181366120	5670	5670	5670	5670	0
27	20241218	202300	1181366120	5670	5670	5670	5670	0
28	20241218	202200	1181366120	5670	5670	5670	5670	0
29	20241218	202100	1181366120	5670	5670	5670	5670	0
30	20241218	202000	1181366120	5670	5670	5670	5670	0
31	20241218	201900	1181366120	5670	5670	5670	5670	0
32	20241218	201800	1181366120	5670	5670	5670	5670	2542
33	20241218	201700	1181366120	5670	5670	5670	5670	0
34	20241218	201600	1181366120	5670	5670	5670	5670	0
35	20241218	201500	1181366120	5670	5670	5670	5670	0
36	20241218	201400	1181366120	5670	5670	5670	5670	0
37	20241218	201300	1181366120	5670	5670	5670	5670	0
38	20241218	201200	1181366120	5670	5670	5670	5670	0
39	20241218	201100	1181366120	5670	5670	5670	5670	0
40	20241218	201000	1181366120	5670	5670	5670	5670	0
41	20241218	200900	1181366120	5670	5670	5670	5670	0
42	20241218	200800	1181366120	5670	5670	5670	5670	0
43	20241218	200700	1181366120	5670	5670	5670	5670	0
44	20241218	200600	1181366120	5670	5670	5670	5670	0
45	20241218	200500	1181366120	5670	5670	5670	5670	0
46	20241218	200400	1181366120	5670	5670	5670	5670	0
47	20241218	200300	1181366120	5670	5670	5670	5670	0
48	20241218	200200	1181366120	5670	5670	5670	5670	0
49	20241218	200100	1181366120	5670	5670	5670	5670	0
50	20241218	200000	1181366120	5670	5670	5670	5670	0
51	20241218	195900	1181366120	5670	5670	5670	5670	0
52	20241218	195800	1181366120	5670	5670	5670	5670	0
53	20241218	195700	1181366120	5670	5670	5670	5670	0
54	20241218	195600	1181366120	5670	5670	5670	5670	0
55	20241218	195500	1181366120	5670	5670	5670	5670	0
56	20241218	195400	1181366120	5670	5670	5670	5670	0
57	20241218	195300	1181366120	5670	5670	5670	5670	0
58	20241218	195200	1181366120	5670	5670	5670	5670	0
59	20241218	195100	1181366120	5670	5670	5670	5670	0
60	20241218	195000	1181366120	5670	5670	5670	5670	0
61	20241218	194900	1181366120	5670	5670	5670	5670	0
62	20241218	194800	1181366120	5670	5670	5670	5670	2542
63	20241218	194700	1181366120	5670	5670	5670	5670	0
64	20241218	194600	1181366120	5670	5670	5670	5670	0
65	20241218	194500	1181366120	5670	5670	5670	5670	0
66	20241218	194400	1181366120	5670	5670	5670	5670	0
67	20241218	194300	1181366120	5670	5670	5670	5670	0
68	20241218	194200	1181366120	5670	5670	5670	5670	0
69	20241218	194100	1181366120	5670	5670	5670	5670	0
70	20241218	194000	1181366120	5670	5670	5670	5670	0
71	20241218	193900	1181366120	5670	5670	5670	5670	0
72	20241218	193800	1181366120	5670	5670	5670	5670	0
73	20241218	193700	1181366120	5670	5670	5670	5670	0
74	20241218	193600	1181366120	5670	5670	5670	5670	0
75	20241218	193500	1181366120	5670	5670	5670	5670	0
76	20241218	193400	1181366120	5670	5670	5670	5670	0
77	20241218	193300	1181366120	5670	5670	5670	5670	0
78	20241218	193200	1181366120	5670	5670	5670	5670	0
79	20241218	193100	1181366120	5670	5670	5670	5670	0
80	20241218	193000	1181366120	5670	5670	5670	5670	0
81	20241218	192900	1181366120	5670	5670	5670	5670	0
82	20241218	192800	1181366120	5670	5670	5670	5670	0
83	20241218	192700	1181366120	5670	5670	5670	5670	0
84	20241218	192600	1181366120	5670	5670	5670	5670	0
85	20241218	192500	1181366120	5670	5670	5670	5670	0
86	20241218	192400	1181366120	5670	5670	5670	5670	0
87	20241218	192300	1181366120	5670	5670	5670	5670	0
88	20241218	192200	1181366120	5670	5670	5670	5670	0
89	20241218	192100	1181366120	5670	5670	5670	5670	0
90	20241218	192000	1181366120	5670	5670	5670	5670	0
91	20241218	191900	1181366120	5670	5670	5670	5670	0
92	20241218	191800	1181366120	5670	5670	5670	5670	2542
93	20241218	191700	1181366120	5670	5670	5670	5670	0
94	20241218	191600	1181366120	5670	5670	5670	5670	0
95	20241218	191500	1181366120	5670	5670	5670	5670	0
96	20241218	191400	1181366120	5670	5670	5670	5670	0
97	20241218	191300	1181366120	5670	5670	5670	5670	0
98	20241218	191200	1181366120	5670	5670	5670	5670	0
99	20241218	191100	1181366120	5670	5670	5670	5670	0
100	20241218	191000	1181366120	5670	5670	5670	5670	0
101	20241218	190900	1181366120	5670	5670	5670	5670	0
102	20241218	190800	1181366120	5670	5670	5670	5670	0
103	20241218	190700	1181366120	5670	5670	5670	5670	0
104	20241218	190600	1181366120	5670	5670	5670	5670	0
105	20241218	190500	1181366120	5670	5670	5670	5670	0
106	20241218	190400	1181366120	5670	5670	5670	5670	0
107	20241218	190300	1181366120	5670	5670	5670	5670	0
108	20241218	190200	1181366120	5670	5670	5670	5670	0
109	20241218	190100	1181366120	5670	5670	5670	5670	0
110	20241218	190000	1181366120	5670	5670	5670	5670	0
111	20241218	185900	1181366120	5670	5670	5670	5670	0
112	20241218	185800	1181366120	5670	5670	5670	5670	0
113	20241218	185700	1181366120	5670	5670	5670	5670	0
114	20241218	185600	1181366120	5670	5670	5670	5670	0
115	20241218	185500	1181366120	5670	5670	5670	5670	0
116	20241218	185400	1181366120	5670	5670	5670	5670	0
117	20241218	185300	1181366120	5670	5670	5670	5670	0
118	20241218	185200	1181366120	5670	5670	5670	5670	0
119	20241218	185100	1181366120	5670	5670	5670	5670	0
120	20241218	185000	1181366120	5670	5670	5670	5670	0
121	20241218	184900	1181366120	5670	5670	5670	5670	0
122	20241218	184800	1181366120	5670	5670	5670	5670	2542
123	20241218	184700	1181366120	5670	5670	5670	5670	0
124	20241218	184600	1181366120	5670	5670	5670	5670	0
125	20241218	184500	1181366120	5670	5670	5670	5670	0
126	20241218	184400	1181366120	5670	5670	5670	5670	0
127	20241218	184300	1181366120	5670	5670	5670	5670	0
128	20241218	184200	1181366120	5670	5670	5670	5670	0
129	20241218	184100	1181366120	5670	5670	5670	5670	0
130	20241218	184000	1181366120	5670	5670	5670	5670	0
131	20241218	183900	1181366120	5670	5670	5670	5670	0
132	20241218	183800	1181366120	5670	5670	5670	5670	0
133	20241218	183700	1181366120	5670	5670	5670	5670	0
134	20241218	183600	1181366120	5670	5670	5670	5670	0
135	20241218	183500	1181366120	5670	5670	5670	5670	0
136	20241218	183400	1181366120	5670	5670	5670	5670	0
137	20241218	183300	1181366120	5670	5670	5670	5670	0
138	20241218	183200	1181366120	5670	5670	5670	5670	0
139	20241218	183100	1181366120	5670	5670	5670	5670	0
140	20241218	183000	1181366120	5670	5670	5670	5670	0
141	20241218	182900	1181366120	5670	5670	5670	5670	0
142	20241218	182800	1181366120	5670	5670	5670	5670	0
143	20241218	182700	1181366120	5670	5670	5670	5670	0
144	20241218	182600	1181366120	5670	5670	5670	5670	0
145	20241218	182500	1181366120	5670	5670	5670	5670	0
146	20241218	182400	1181366120	5670	5670	5670	5670	0
147	20241218	182300	1181366120	5670	5670	5670	5670	0
148	20241218	182200	1181366120	5670	5670	5670	5670	0
149	20241218	182100	1181366120	5670	5670	5670	5670	0
150	20241218	182000	1181366120	5670	5670	5670	5670	0
151	20241218	181900	1181366120	5670	5670	5670	5670	0
152	20241218	181800	1181366120	5670	5670	5670	5670	2542
153	20241218	181700	1181366120	5670	5670	5670	5670	0
154	20241218	181600	1181366120	5670	5670	5670	5670	0
155	20241218	181500	1181366120	5670	5670	5670	5670	0
156	20241218	181400	1181366120	5670	5670	5670	5670	0
157	20241218	181300	1181366120	5670	5670	5670	5670	0
158	20241218	181200	1181366120	5670	5670	5670	5670	0
159	20241218	181100	1181366120	5670	5670	5670	5670	0
160	20241218	181000	1181366120	5670	5670	5670	5670	0
161	20241218	180900	1181366120	5670	5670	5670	5670	0
162	20241218	180800	1181366120	5670	5670	5670	5670	0
163	20241218	180700	1181366120	5670	5670	5670	5670	0
164	20241218	180600	1181366120	5670	5670	5670	5670	0
165	20241218	180500	1181366120	5670	5670	5670	5670	0
166	20241218	180400	1181366120	5670	5670	5670	5670	0
167	20241218	180300	1181366120	5670	5670	5670	5670	0
168	20241218	180200	1181366120	5670	5670	5670	5670	0
169	20241218	180100	1181366120	5670	5670	5670	5670	0
170	20241218	180000	1181366120	5670	5670	5670	5670	0
171	20241218	175900	1181366120	5670	5670	5670	5670	0
172	20241218	175800	1181366120	5670	5670	5670	5670	0
173	20241218	175700	1181366120	5670	5670	5670	5670	0
174	20241218	175600	1181366120	5670	5670	5670	5670	0
175	20241218	175500	1181366120	5670	5670	5670	5670	0
176	20241218	175400	1181366120	5670	5670	5670	5670	0
177	20241218	175300	1181366120	5670	5670	5670	5670	0
178	20241218	175200	1181366120	5670	5670	5670	5670	0
179	20241218	175100	1181366120	5670	5670	5670	5670	0
180	20241218	175000	1181366120	5670	5670	5670	5670	0
181	20241218	174900	1181366120	5670	5670	5670	5670	0
182	20241218	174800	1181366120	5670	5670	5670	5670	2542
183	20241218	174700	1181366120	5670	5670	5670	5670	0
184	20241218	174600	1181366120	5670	5670	5670	5670	0
185	20241218	174500	1181366120	5670	5670	5670	5670	0
186	20241218	174400	1181366120	5670	5670	5670	5670	0
187	20241218	174300	1181366120	5670	5670	5670	5670	0
188	20241218	174200	1181366120	5670	5670	5670	5670	0
189	20241218	174100	1181366120	5670	5670	5670	5670	0
190	20241218	174000	1181366120	5670	5670	5670	5670	0
191	20241218	173900	1181366120	5670	5670	5670	5670	0
192	20241218	173800	1181366120	5670	5670	5670	5670	0
193	20241218	173700	1181366120	5670	5670	5670	5670	0
194	20241218	173600	1181366120	5670	5670	5670	5670	0
195	20241218	173500	1181366120	5670	5670	5670	5670	0
196	20241218	173400	1181366120	5670	5670	5670	5670	0
197	20241218	173300	1181366120	5670	5670	5670	5670	0
198	20241218	173200	1181366120	5670	5670	5670	5670	0
199	20241218	173100	1181366120	5670	5670	5670	5670	0
200	20241218	173000	1181366120	5670	5670	5670	5670	0
201	20241218	172900	1181366120	5670	5670	5670	5670	0
202	20241218	172800	1181366120	5670	5670	5670	5670	0
203	20241218	172700	1181366120	5670	5670	5670	5670	0
204	20241218	172600	1181366120	5670	5670	5670	5670	0
205	20241218	172500	1181366120	5670	5670	5670	5670	0
206	20241218	172400	1181366120	5670	5670	5670	5670	0
207	20241218	172300	1181366120	5670	5670	5670	5670	0
208	20241218	172200	1181366120	5670	5670	5670	5670	0
209	20241218	172100	1181366120	5670	5670	5670	5670	0
210	20241218	172000	1181366120	5670	5670	5670	5670	0
211	20241218	171900	1181366120	5670	5670	5670	5670	0
212	20241218	171800	1181366120	5670	5670	5670	5670	2542
213	20241218	171700	1181366120	5670	5670	5670	5670	0
214	20241218	171600	1181366120	5670	5670	5670	5670	0
215	20241218	171500	1181366120	5670	5670	5670	5670	0
216	20241218	171400	1181366120	5670	5670	5670	5670	0
217	20241218	171300	1181366120	5670	5670	5670	5670	0
218	20241218	171200	1181366120	5670	5670	5670	5670	0
219	20241218	171100	1181366120	5670	5670	5670	5670	0
220	20241218	171000	1181366120	5670	5670	5670	5670	0
221	20241218	170900	1181366120	5670	5670	5670	5670	0
222	20241218	170800	1181366120	5670	5670	5670	5670	0
223	20241218	170700	1181366120	5670	5670	5670	5670	0
224	20241218	170600	1181366120	5670	5670	5670	5670	0
225	20241218	170500	1181366120	5670	5670	5670	5670	0
226	20241218	170400	1181366120	5670	5670	5670	5670	0
227	20241218	170300	1181366120	5670	5670	5670	5670	0
228	20241218	170200	1181366120	5670	5670	5670	5670	0
229	20241218	170100	1181366120	5670	5670	5670	5670	0
230	20241218	170000	1181366120	5670	5670	5670	5670	0
231	20241218	165900	1181366120	5670	5670	5670	5670	0
232	20241218	165800	1181366120	5670	5670	5670	5670	0
233	20241218	165700	1181366120	5670	5670	5670	5670	0
234	20241218	165600	1181366120	5670	5670	5670	5670	0
235	20241218	165500	1181366120	5670	5670	5670	5670	0
236	20241218	165400	1181366120	5670	5670	5670	5670	0
237	20241218	165300	1181366120	5670	5670	5670	5670	0
238	20241218	165200	1181366120	5670	5670	5670	5670	0
239	20241218	165100	1181366120	5670	5670	5670	5670	0
240	20241218	165000	1181366120	5670	5670	5670	5670	0
241	20241218	164900	1181366120	5670	5670	5670	5670	0
242	20241218	164800	1181366120	5670	5670	5670	5670	2542
243	20241218	164700	1181366120	5670	5670	5670	5670	0
244	20241218	164600	1181366120	5670	5670	5670	5670	0
245	20241218	164500	1181366120	5670	5670	5670	5670	0
246	20241218	164400	1181366120	5670	5670	5670	5670	0
247	20241218	164300	1181366120	5670	5670	5670	5670	0
248	20241218	164200	1181366120	5670	5670	5670	5670	0
249	20241218	164100	1181366120	5670	5670	5670	5670	0
250	20241218	164000	1181366120	5670	5670	5670	5670	0
251	20241218	163900	1181366120	5670	5670	5670	5670	0
252	20241218	163800	1181366120	5670	5670	5670	5670	0
253	20241218	163700	1181366120	5670	5670	5670	5670	0
254	20241218	163600	1181366120	5670	5670	5670	5670	0
255	20241218	163500	1181366120	5670	5670	5670	5670	0
256	20241218	163400	1181366120	5670	5670	5670	5670	0
257	20241218	163300	1181366120	5670	5670	5670	5670	0
258	20241218	163200	1181366120	5670	5670	5670	5670	0
259	20241218	163100	1181366120	5670	5670	5670	5670	0
260	20241218	163000	1181366120	5670	5670	5670	5670	0
261	20241218	162900	1181366120	5670	5670	5670	5670	0
262	20241218	162800	1181366120	5670	5670	5670	5670	0
263	20241218	162700	1181366120	5670	5670	5670	5670	0
264	20241218	162600	1181366120	5670	5670	5670	5670	0
265	20241218	162500	1181366120	5670	5670	5670	5670	0
266	20241218	162400	1181366120	5670	5670	5670	5670	0
267	20241218	162300	1181366120	5670	5670	5670	5670	0
268	20241218	162200	1181366120	5670	5670	5670	5670	0
269	20241218	162100	1181366120	5670	5670	5670	5670	0
270	20241218	162000	1181366120	5670	5670	5670	5670	0
271	20241218	161900	1181366120	5670	5670	5670	5670	0
272	20241218	161800	1181366120	5670	5670	5670	5670	2542
273	20241218	161700	1181366120	5670	5670	5670	5670	0
274	20241218	161600	1181366120	5670	5670	5670	5670	0
275	20241218	161500	1181366120	5670	5670	5670	5670	0
276	20241218	161400	1181366120	5670	5670	5670	5670	0
277	20241218	161300	1181366120	5670	5670	5670	5670	0
278	20241218	161200	1181366120	5670	5670	5670	5670	0
279	20241218	161100	1181366120	5670	5670	5670	5670	0
280	20241218	161000	1181366120	5670	5670	5670	5670	0
281	20241218	160900	1181366120	5670	5670	5670	5670	0
282	20241218	160800	1181366120	5670	5670	5670	5670	0
283	20241218	160700	1181366120	5670	5670	5670	5670	0
284	20241218	160600	1181366120	5670	5670	5670	5670	0
285	20241218	160500	1181366120	5670	5670	5670	5670	0
286	20241218	160400	1181366120	5670	5670	5670	5670	0
287	20241218	160300	1181366120	5670	5670	5670	5670	0
288	20241218	160200	1181366120	5670	5670	5670	5670	0
289	20241218	160100	1181366120	5670	5670	5670	5670	0
290	20241218	160000	1181366120	5670	5670	5670	5670	0
291	20241218	155900	1181366120	5670	5670	5670	5670	0
292	20241218	155800	1181366120	5670	5670	5670	5670	0
293	20241218	155700	1181366120	5670	5670	5670	5670	0
294	20241218	155600	1181366120	5670	5670	5670	5670	0
295	20241218	155500	1181366120	5670	5670	5670	5670	0
296	20241218	155400	1181366120	5670	5670	5670	5670	0
297	20241218	155300	1181366120	5670	5670	5670	5670	0
298	20241218	155200	1181366120	5670	5670	5670	5670	0
299	20241218	155100	1181366120	5670	5670	5670	5670	0
300	20241218	155000	1181366120	5670	5670	5670	5670	0
301	20241218	154900	1181366120	5670	5670	5670	5670	0
302	20241218	154800	1181366120	5670	5670	5670	5670	2542
303	20241218	154700	1181366120	5670	5670	5670	5670	0
304	20241218	154600	1181366120	5670	5670	5670	5670	0
305	20241218	154500	1181366120	5670	5670	5670	5670	0
306	20241218	154400	1181366120	5670	5670	5670	5670	0
307	20241218	154300	1181366120	5670	5670	5670	5670	0
308	20241218	154200	1181366120	5670	5670	5670	5670	0
309	20241218	154100	1181366120	5670	5670	5670	5670	0
310	20241218	154000	1181366120	5670	5670	5670	5670	0
311	20241218	153900	1181366120	5670	5670	5670	5670	0
312	20241218	153800	1181366120	5670	5670	5670	5670	0
313	20241218	153700	1181366120	5670	5670	5670	5670	0
314	20241218	153600	1181366120	5670	5670	5670	5670	0
315	20241218	153500	1181366120	5670	5670	5670	5670	0
316	20241218	153400	1181366120	5670	5670	5670	5670	0
317	20241218	153300	1181366120	5670	5670	5670	5670	0
318	20241218	153200	1181366120	5670	5670	5670	5670	0
319	20241218	153100	1181366120	5670	5670	5670	5670	0
320	20241218	153000	1181366120	5670	5670	5670	5670	2542
321	20241218	152900	1166952980	5680	5680	5680	5680	0
322	20241218	152800	1166952980	5680	5680	5680	5680	0
323	20241218	152700	1166952980	5680	5680	5680	5680	0
324	20241218	152600	1166952980	5680	5680	5680	5680	0
325	20241218	152500	1166952980	5680	5680	5680	5680	0
326	20241218	152400	1166952980	5680	5680	5680	5680	0
327	20241218	152300	1166952980	5680	5680	5680	5680	0
328	20241218	152200	1166952980	5680	5680	5680	5680	0
329	20241218	152100	1166952980	5680	5680	5680	5680	0
330	20241218	152000	1166952980	5680	5680	5680	5680	0
331	20241218	151900	1166952980	5680	5680	5680	5680	76
332	20241218	151800	1166521300	5680	5680	5680	5660	1363
333	20241218	151700	1158806680	5680	5690	5690	5670	63
334	20241218	151600	1158449140	5690	5690	5690	5690	20
335	20241218	151500	1158335340	5690	5680	5690	5680	127
336	20241218	151400	1157613710	5700	5700	5700	5700	66
337	20241218	151300	1157237510	5700	5680	5700	5680	3582
338	20241218	151200	1136886110	5690	5710	5710	5690	3201
339	20241218	151100	1118672100	5710	5710	5710	5710	21
340	20241218	151000	1118552190	5710	5690	5710	5680	367
341	20241218	150900	1116464740	5700	5700	5700	5700	420
342	20241218	150800	1114070740	5710	5710	5710	5700	2304
343	20241218	150700	1100935100	5710	5710	5710	5680	4289
344	20241218	150600	1076526900	5710	5700	5710	5680	1279
345	20241218	150500	1069236670	5690	5700	5700	5690	1023
346	20241218	150400	1063415570	5680	5690	5700	5680	2554
347	20241218	150300	1048906410	5700	5700	5700	5690	30
348	20241218	150200	1048735500	5700	5700	5700	5700	26
349	20241218	150100	1048587300	5700	5700	5700	5700	20
350	20241218	150000	1048473300	5700	5700	5700	5700	26
351	20241218	145900	1048325100	5700	5700	5700	5700	26
352	20241218	145800	1048176900	5700	5700	5700	5700	26
353	20241218	145700	1048028700	5700	5710	5710	5680	1213
354	20241218	145600	1041126380	5710	5710	5710	5690	1794
355	20241218	145500	1030917960	5710	5710	5710	5710	20
356	20241218	145400	1030803760	5710	5710	5710	5710	26
357	20241218	145300	1030655300	5710	5710	5710	5710	6
358	20241218	145200	1030621040	5710	5700	5710	5700	27
359	20241218	145100	1030466930	5700	5700	5700	5700	275
360	20241218	145000	1028899430	5700	5700	5700	5700	679
361	20241218	144900	1025029130	5700	5700	5700	5700	988
362	20241218	144800	1019397530	5700	5700	5700	5700	46
363	20241218	144700	1019135330	5690	5700	5700	5690	107
364	20241218	144600	1018526440	5700	5700	5700	5700	26
365	20241218	144500	1018378240	5700	5700	5700	5700	24
366	20241218	144400	1018241440	5700	5700	5700	5700	26
367	20241218	144300	1018093240	5700	5700	5700	5690	231
368	20241218	144200	1016776560	5690	5700	5700	5690	1480
369	20241218	144100	1008346560	5700	5700	5700	5700	26
370	20241218	144000	1008198360	5700	5700	5700	5700	28
371	20241218	143900	1008038760	5700	5690	5700	5690	84
372	20241218	143800	1007560630	5700	5680	5700	5680	2128
373	20241218	143700	995473440	5680	5680	5680	5680	6
374	20241218	143600	995439360	5680	5670	5680	5670	6
375	20241218	143500	995405290	5680	5680	5680	5660	603
376	20241218	143400	991991250	5700	5700	5700	5700	204
377	20241218	143300	990828450	5700	5660	5700	5660	13
378	20241218	143200	990754510	5650	5720	5720	5650	6716
379	20241218	143100	952684020	5720	5710	5720	5710	7
380	20241218	143000	952644040	5710	5710	5710	5700	207
381	20241218	142900	951464070	5710	5700	5710	5700	282
382	20241218	142800	949856660	5710	5700	5710	5700	677
383	20241218	142700	945997690	5720	5720	5720	5720	6
384	20241218	142600	945963370	5720	5720	5720	5720	6
385	20241218	142500	945929050	5720	5710	5720	5710	588
386	20241218	142400	942571530	5700	5700	5700	5690	1882
387	20241218	142300	931844230	5700	5700	5700	5700	8
388	20241218	142200	931798630	5700	5700	5700	5700	6
389	20241218	142100	931764430	5700	5700	5700	5700	501
390	20241218	142000	928908730	5700	5700	5700	5700	6
391	20241218	141900	928874530	5700	5700	5700	5700	1
392	20241218	141800	928868830	5670	5670	5670	5670	23
393	20241218	141700	928738420	5700	5700	5700	5700	6
394	20241218	141600	928704220	5700	5700	5700	5700	6
395	20241218	141500	928670020	5700	5680	5700	5680	97
396	20241218	141400	928119040	5700	5700	5700	5700	0
397	20241218	141300	928119040	5700	5700	5700	5700	6
398	20241218	141200	928084840	5700	5700	5700	5700	6
399	20241218	141100	928050640	5700	5700	5700	5700	1
400	20241218	141000	928044940	5670	5700	5700	5670	87
401	20241218	140900	927551470	5700	5700	5700	5700	0
402	20241218	140800	927551470	5700	5700	5700	5700	6
403	20241218	140700	927517270	5700	5700	5700	5700	6
404	20241218	140600	927483070	5700	5700	5700	5670	22
405	20241218	140500	927358210	5700	5700	5700	5700	6
406	20241218	140400	927324010	5700	5700	5700	5700	6
407	20241218	140300	927289810	5700	5700	5700	5700	0
408	20241218	140200	927289810	5700	5700	5700	5700	6
409	20241218	140100	927255610	5700	5700	5700	5700	6
410	20241218	140000	927221410	5710	5680	5710	5680	355
411	20241218	135900	925204980	5710	5710	5710	5710	6
412	20241218	135800	925170720	5710	5710	5710	5710	2
413	20241218	135700	925159300	5710	5710	5710	5710	6
414	20241218	135600	925125040	5710	5710	5710	5710	16
415	20241218	135500	925033680	5710	5710	5710	5710	6
416	20241218	135400	924999420	5710	5700	5710	5700	196
417	20241218	135300	923882200	5700	5700	5700	5700	0
418	20241218	135200	923882200	5700	5700	5700	5700	6
419	20241218	135100	923848000	5700	5680	5700	5680	73
420	20241218	135000	923433220	5700	5680	5710	5680	325
421	20241218	134900	921583650	5710	5700	5710	5700	3271
422	20241218	134800	902934950	5700	5670	5700	5670	1869
423	20241218	134700	892313730	5670	5660	5670	5660	601
424	20241218	134600	888910130	5660	5650	5660	5640	1874
425	20241218	134500	878315860	5640	5640	5640	5640	318
426	20241218	134400	876522340	5650	5650	5650	5650	6
427	20241218	134300	876488440	5650	5650	5650	5650	176
428	20241218	134200	875494040	5650	5640	5650	5640	102
429	20241218	134100	874918750	5640	5640	5640	5640	281
430	20241218	134000	873333910	5640	5640	5640	5640	6
431	20241218	133900	873300070	5640	5640	5640	5640	11
432	20241218	133800	873238030	5640	5640	5640	5640	155
433	20241218	133700	872363830	5640	5640	5640	5640	1
434	20241218	133600	872358190	5630	5630	5630	5630	63
435	20241218	133500	872003500	5640	5620	5640	5620	209
436	20241218	133400	870828740	5630	5630	5630	5630	8
437	20241218	133300	870783700	5640	5640	5640	5640	6
438	20241218	133200	870749860	5640	5640	5640	5640	0
439	20241218	133100	870749860	5640	5640	5640	5640	6
440	20241218	133000	870716020	5650	5630	5650	5630	2739
441	20241218	132900	855281240	5630	5630	5630	5630	7
442	20241218	132800	855241830	5610	5640	5640	5610	8
443	20241218	132700	855196770	5640	5640	5640	5640	20
444	20241218	132600	855083970	5640	5640	5640	5640	6
445	20241218	132500	855050130	5640	5640	5640	5640	1
446	20241218	132400	855044490	5610	5640	5640	5610	227
447	20241218	132300	853770840	5640	5640	5640	5640	6
448	20241218	132200	853737000	5640	5640	5640	5640	0
449	20241218	132100	853737000	5640	5640	5640	5640	7
450	20241218	132000	853697520	5610	5620	5620	5610	1000
451	20241218	131900	848078360	5640	5640	5640	5640	6
452	20241218	131800	848044520	5640	5640	5640	5640	7
453	20241218	131700	848005040	5640	5640	5640	5640	495
454	20241218	131600	845213240	5640	5620	5640	5620	103
455	20241218	131500	844634320	5620	5640	5640	5620	264
456	20241218	131400	843147360	5630	5640	5640	5630	55
457	20241218	131300	842837650	5640	5640	5640	5640	6
458	20241218	131200	842803810	5640	5640	5640	5640	6
459	20241218	131100	842769970	5640	5630	5640	5630	283
460	20241218	131000	841174610	5630	5630	5630	5630	6
461	20241218	130900	841140830	5630	5630	5630	5630	6
462	20241218	130800	841107050	5630	5630	5630	5630	6
463	20241218	130700	841073270	5630	5620	5630	5620	25
464	20241218	130600	840932700	5620	5620	5630	5620	4
465	20241218	130500	840910210	5630	5630	5630	5630	1007
466	20241218	130400	835240800	5630	5630	5630	5630	114
467	20241218	130300	834598980	5630	5630	5630	5630	28
468	20241218	130200	834441340	5630	5630	5630	5630	6
469	20241218	130100	834407560	5630	5630	5630	5630	0
470	20241218	130000	834407560	5630	5610	5630	5610	5010
471	20241218	125900	806257880	5610	5610	5610	5610	6
472	20241218	125800	806224220	5610	5610	5610	5570	789
473	20241218	125700	801829090	5560	5560	5560	5560	0
474	20241218	125600	801829090	5560	5620	5620	5560	17577
475	20241218	125500	703471240	5630	5630	5630	5630	9
476	20241218	125400	703420570	5630	5620	5630	5620	490
477	20241218	125300	700666310	5640	5640	5640	5630	1631
478	20241218	125200	691467530	5640	5650	5650	5640	16
479	20241218	125100	691377180	5650	5650	5650	5650	6
480	20241218	125000	691343280	5650	5650	5650	5650	0
481	20241218	124900	691343280	5650	5630	5650	5630	41
482	20241218	124800	691112310	5660	5660	5660	5660	6
483	20241218	124700	691078350	5670	5670	5670	5670	6
484	20241218	124600	691044330	5670	5640	5670	5640	13
485	20241218	124500	690970950	5640	5630	5640	5630	700
486	20241218	124400	687025250	5630	5630	5630	5630	6
487	20241218	124300	686991470	5630	5630	5630	5630	6
488	20241218	124200	686957690	5630	5620	5630	5620	660
489	20241218	124100	683245910	5620	5640	5640	5620	1570
490	20241218	124000	674411750	5640	5640	5640	5640	1
491	20241218	123900	674406110	5640	5640	5640	5640	6
492	20241218	123800	674372270	5640	5640	5640	5640	6
493	20241218	123700	674338430	5650	5650	5650	5650	6
494	20241218	123600	674304530	5650	5650	5650	5650	6
495	20241218	123500	674270630	5650	5650	5650	5650	0
496	20241218	123400	674270630	5650	5640	5650	5630	332
497	20241218	123300	672398330	5650	5630	5650	5630	32
498	20241218	123200	672218030	5650	5650	5650	5650	6
499	20241218	123100	672184130	5650	5650	5650	5650	6
500	20241218	123000	672150230	5650	5650	5650	5650	6
501	20241218	122900	672116330	5650	5650	5650	5650	0
502	20241218	122800	672116330	5650	5650	5650	5650	2006
503	20241218	122700	660782430	5650	5650	5650	5650	21
504	20241218	122600	660663780	5650	5650	5650	5650	6
505	20241218	122500	660629880	5650	5650	5650	5650	6
506	20241218	122400	660595980	5650	5650	5650	5650	0
507	20241218	122300	660595980	5650	5650	5650	5650	111
508	20241218	122200	659968830	5650	5650	5650	5650	6
509	20241218	122100	659934930	5650	5650	5650	5650	64
510	20241218	122000	659573330	5650	5650	5650	5650	6
511	20241218	121900	659539430	5650	5650	5650	5650	0
512	20241218	121800	659539430	5650	5650	5650	5650	16
513	20241218	121700	659449030	5650	5630	5650	5630	570
514	20241218	121600	656239910	5630	5630	5630	5630	0
515	20241218	121500	656239910	5630	5650	5650	5630	3447
516	20241218	121400	636792980	5660	5660	5660	5660	0
517	20241218	121300	636792980	5660	5660	5660	5660	6
518	20241218	121200	636759020	5660	5660	5660	5660	25
519	20241218	121100	636617520	5660	5660	5660	5660	6
520	20241218	121000	636583560	5660	5650	5660	5650	27
521	20241218	120900	636430990	5660	5660	5660	5660	580
522	20241218	120800	633148190	5670	5670	5670	5670	46
523	20241218	120700	632887370	5680	5680	5680	5680	6
524	20241218	120600	632853290	5680	5680	5680	5680	6
525	20241218	120500	632819210	5680	5680	5680	5680	9
526	20241218	120400	632768090	5680	5680	5680	5680	6
527	20241218	120300	632734010	5680	5680	5680	5680	1
528	20241218	120200	632728330	5680	5680	5680	5680	6
529	20241218	120100	632694250	5680	5680	5680	5680	6
530	20241218	120000	632660170	5680	5680	5680	5680	6
531	20241218	115900	632626090	5680	5680	5680	5680	107
532	20241218	115800	632018330	5680	5680	5680	5680	0
533	20241218	115700	632018330	5680	5680	5680	5680	6
534	20241218	115600	631984250	5680	5680	5680	5680	6
535	20241218	115500	631950170	5680	5680	5680	5680	7
536	20241218	115400	631910410	5660	5680	5680	5660	2
537	20241218	115300	631899070	5640	5680	5680	5640	6019
538	20241218	115200	597930780	5670	5670	5670	5670	7
539	20241218	115100	597891090	5680	5680	5680	5680	6
540	20241218	115000	597857010	5680	5680	5680	5680	6
541	20241218	114900	597822930	5680	5680	5680	5680	6
542	20241218	114800	597788850	5680	5660	5680	5660	11
543	20241218	114700	597726570	5680	5680	5680	5680	6
544	20241218	114600	597692490	5680	5680	5680	5680	6
545	20241218	114500	597658410	5680	5680	5680	5660	224
546	20241218	114400	596390330	5660	5670	5680	5660	108
547	20241218	114300	595778920	5680	5680	5680	5680	1
548	20241218	114200	595773240	5670	5680	5680	5670	16
549	20241218	114100	595682460	5680	5680	5680	5680	76
550	20241218	114000	595250780	5680	5680	5680	5680	6
551	20241218	113900	595216700	5680	5680	5680	5680	6
552	20241218	113800	595182620	5680	5670	5680	5670	27
553	20241218	113700	595029520	5680	5680	5680	5680	0
554	20241218	113600	595029520	5680	5680	5680	5680	7
555	20241218	113500	594989760	5660	5660	5660	5660	25
556	20241218	113400	594848260	5680	5680	5680	5680	6
557	20241218	113300	594814180	5680	5670	5680	5670	7
558	20241218	113200	594774480	5670	5670	5670	5670	0
559	20241218	113100	594774480	5670	5670	5670	5670	6
560	20241218	113000	594740460	5670	5670	5670	5670	23
561	20241218	112900	594610050	5670	5670	5670	5670	68
562	20241218	112800	594224490	5660	5680	5680	5660	745
563	20241218	112700	590007670	5680	5680	5680	5680	0
564	20241218	112600	590007670	5680	5680	5680	5680	6
565	20241218	112500	589973590	5680	5680	5680	5680	6
566	20241218	112400	589939510	5680	5680	5680	5680	6
567	20241218	112300	589905430	5680	5680	5680	5680	6
568	20241218	112200	589871350	5680	5680	5680	5660	67
569	20241218	112100	589490990	5680	5680	5680	5680	6
570	20241218	112000	589456910	5680	5680	5680	5680	6
571	20241218	111900	589422830	5680	5680	5680	5680	6
572	20241218	111800	589388750	5680	5680	5680	5680	6
573	20241218	111700	589354670	5680	5680	5680	5680	1
574	20241218	111600	589348990	5660	5650	5660	5650	347
575	20241218	111500	587385310	5650	5640	5650	5640	131
576	20241218	111400	586646400	5650	5640	5650	5640	257
577	20241218	111300	585196240	5640	5640	5640	5640	6
578	20241218	111200	585162400	5640	5640	5640	5640	6
579	20241218	111100	585128560	5640	5640	5640	5640	65
580	20241218	111000	584761960	5640	5630	5640	5630	32
581	20241218	110900	584581730	5640	5640	5640	5640	6
582	20241218	110800	584547890	5640	5640	5640	5630	53
583	20241218	110700	584249270	5640	5640	5640	5640	6
584	20241218	110600	584215430	5640	5640	5640	5640	0
585	20241218	110500	584215430	5640	5640	5640	5640	6
586	20241218	110400	584181590	5640	5640	5640	5620	538
587	20241218	110300	581157010	5640	5640	5640	5640	6
588	20241218	110200	581123170	5640	5640	5640	5640	10
589	20241218	110100	581066770	5620	5630	5640	5620	146
590	20241218	110000	580246050	5640	5640	5640	5640	6
591	20241218	105900	580212210	5640	5640	5640	5640	6
592	20241218	105800	580178370	5650	5650	5650	5650	1
593	20241218	105700	580172720	5620	5620	5650	5610	1222
594	20241218	105600	573311200	5650	5630	5650	5620	4012
595	20241218	105500	550760230	5660	5660	5660	5660	6
596	20241218	105400	550726270	5660	5660	5660	5660	7
597	20241218	105300	550686650	5630	5660	5660	5630	151
598	20241218	105200	549836040	5660	5650	5660	5630	10002
599	20241218	105100	493518520	5650	5660	5660	5650	606
600	20241218	105000	490094560	5660	5650	5660	5650	36
601	20241218	104900	489891150	5650	5650	5650	5650	7
602	20241218	104800	489851600	5650	5640	5660	5640	1028
603	20241218	104700	484053130	5640	5640	5660	5630	5578
604	20241218	104600	452613130	5650	5710	5710	5650	5006
605	20241218	104500	424313920	5710	5710	5710	5670	74
606	20241218	104400	423892380	5710	5710	5710	5710	6
607	20241218	104300	423858120	5710	5710	5710	5710	6
608	20241218	104200	423823860	5710	5710	5710	5710	6
609	20241218	104100	423789600	5710	5710	5710	5710	6
610	20241218	104000	423755340	5710	5710	5710	5710	0
611	20241218	103900	423755340	5710	5710	5710	5710	6
612	20241218	103800	423721080	5710	5710	5710	5710	6
613	20241218	103700	423686820	5710	5670	5710	5670	77
614	20241218	103600	423249870	5670	5670	5670	5670	638
615	20241218	103500	419632410	5670	5670	5670	5670	128
616	20241218	103400	418906650	5710	5710	5710	5710	6
617	20241218	103300	418872390	5710	5710	5710	5710	8
618	20241218	103200	418826710	5670	5720	5720	5670	41
619	20241218	103100	418593940	5720	5680	5720	5680	1006
620	20241218	103000	412858420	5680	5660	5680	5660	101
621	20241218	102900	412286740	5680	5680	5680	5680	261
622	20241218	102800	410804260	5670	5670	5670	5670	1708
623	20241218	102700	401119900	5670	5670	5670	5670	6
624	20241218	102600	401085880	5670	5670	5670	5650	17
625	20241218	102500	400989690	5670	5670	5670	5670	6
626	20241218	102400	400955670	5680	5650	5680	5650	11
627	20241218	102300	400893490	5680	5680	5680	5680	16
628	20241218	102200	400802610	5650	5660	5680	5650	1603
629	20241218	102100	391745210	5680	5720	5720	5660	2702
630	20241218	102000	376451330	5660	5710	5710	5660	85
631	20241218	101900	375969170	5710	5710	5710	5710	1200
632	20241218	101800	369117170	5710	5710	5710	5660	1109
633	20241218	101700	362823730	5700	5700	5700	5700	5
634	20241218	101600	362795230	5700	5700	5700	5700	7
635	20241218	101500	362755330	5710	5710	5710	5710	7
636	20241218	101400	362715360	5710	5690	5710	5690	21
637	20241218	101300	362595850	5710	5710	5710	5710	6
638	20241218	101200	362561590	5710	5710	5710	5710	7
639	20241218	101100	362521620	5670	5720	5720	5670	107
640	20241218	101000	361914630	5720	5710	5720	5710	507
641	20241218	100900	359014660	5700	5700	5700	5700	0
642	20241218	100800	359014660	5700	5700	5700	5700	6
643	20241218	100700	358980460	5700	5700	5700	5700	2006
644	20241218	100600	347546260	5700	5700	5700	5700	6
645	20241218	100500	347512060	5700	5700	5700	5700	12
646	20241218	100400	347443660	5700	5700	5700	5700	1
647	20241218	100300	347437960	5660	5670	5700	5660	51
648	20241218	100200	347148770	5700	5690	5700	5690	1005
649	20241218	100100	341421830	5690	5680	5690	5680	1233
650	20241218	100000	334408330	5690	5670	5690	5670	1279
651	20241218	095900	327148600	5660	5660	5660	5660	0
652	20241218	095800	327148600	5660	5680	5680	5660	102
653	20241218	095700	326571260	5660	5670	5670	5660	499
654	20241218	095600	323742120	5660	5660	5660	5660	500
655	20241218	095500	320912120	5670	5660	5670	5660	501
656	20241218	095400	318076450	5670	5670	5670	5670	6
657	20241218	095300	318042430	5670	5650	5670	5640	707
658	20241218	095200	314048420	5660	5660	5660	5660	11
659	20241218	095100	313986160	5670	5660	5670	5660	36
660	20241218	095000	313782330	5660	5630	5660	5630	1002
661	20241218	094900	308126040	5650	5650	5650	5650	99
662	20241218	094800	307566690	5650	5640	5650	5640	600
663	20241218	094700	304181690	5630	5640	5650	5620	1605
664	20241218	094600	295152160	5660	5640	5660	5640	293
665	20241218	094500	293498960	5620	5680	5680	5620	10992
666	20241218	094400	231468860	5680	5680	5680	5680	7
667	20241218	094300	231429100	5660	5680	5680	5660	2520
668	20241218	094200	217130250	5700	5700	5700	5700	10
669	20241218	094100	217073250	5700	5700	5700	5700	11
670	20241218	094000	217010550	5680	5700	5700	5680	31
671	20241218	093900	216834350	5700	5700	5700	5700	6
672	20241218	093800	216800150	5700	5700	5700	5700	0
673	20241218	093700	216800150	5700	5670	5700	5670	19
674	20241218	093600	216692210	5670	5690	5690	5670	551
675	20241218	093500	213565250	5710	5710	5710	5710	6
676	20241218	093400	213530990	5710	5680	5710	5680	122
677	20241218	093300	212835750	5710	5700	5710	5680	184
678	20241218	093200	211790480	5700	5670	5700	5670	2
679	20241218	093100	211779110	5700	5700	5700	5700	30
680	20241218	093000	211608110	5700	5690	5700	5670	5110
681	20241218	092900	182622520	5700	5700	5700	5700	47
682	20241218	092800	182354620	5690	5710	5710	5680	2828
683	20241218	092700	166257980	5710	5710	5720	5700	81
684	20241218	092600	165795850	5720	5700	5730	5700	177
685	20241218	092500	164786090	5700	5760	5760	5700	9478
686	20241218	092400	110535630	5770	5760	5770	5740	369
687	20241218	092300	108415360	5770	5770	5770	5770	6
688	20241218	092200	108380740	5780	5780	5780	5780	0
689	20241218	092100	108380740	5780	5780	5780	5780	6
690	20241218	092000	108346060	5780	5780	5780	5780	89
691	20241218	091900	107831640	5790	5790	5790	5790	6
692	20241218	091800	107796900	5790	5810	5810	5760	1035
693	20241218	091700	101834620	5810	5770	5810	5770	60
694	20241218	091600	101486180	5820	5820	5820	5820	6
695	20241218	091500	101451260	5820	5820	5820	5790	674
696	20241218	091400	97545560	5820	5790	5820	5790	1578
697	20241218	091300	88392520	5790	5790	5790	5790	511
698	20241218	091200	85433830	5790	5760	5790	5760	691
699	20241218	091100	81439680	5760	5770	5770	5760	99
700	20241218	091000	80868650	5770	5740	5770	5710	2447
701	20241218	090900	66827310	5760	5740	5760	5740	1011
702	20241218	090800	61024150	5770	5740	5770	5740	512
703	20241218	090700	58071820	5740	5770	5770	5710	2029
704	20241218	090600	46444260	5820	5770	5820	5770	12
705	20241218	090500	46374720	5820	5770	5820	5770	17
706	20241218	090400	46276580	5770	5710	5830	5710	3568
707	20241218	090300	25607300	5760	5720	5760	5720	495
708	20241218	090200	22775820	5770	5750	5770	5720	3432
709	20241218	090100	3140110	5800	5800	5800	5800	0
710	20241218	090000	3140110	5800	5730	5800	5730	548