KissMeData/253590/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	205600	3578185350	9680	9680	9680	9680	4275
3	20241218	205500	3578185350	9680	9680	9680	9680	0
4	20241218	205400	3578185350	9680	9680	9680	9680	0
5	20241218	205300	3578185350	9680	9680	9680	9680	0
6	20241218	205200	3578185350	9680	9680	9680	9680	0
7	20241218	205100	3578185350	9680	9680	9680	9680	0
8	20241218	205000	3578185350	9680	9680	9680	9680	0
9	20241218	204900	3578185350	9680	9680	9680	9680	0
10	20241218	204800	3578185350	9680	9680	9680	9680	0
11	20241218	204700	3578185350	9680	9680	9680	9680	0
12	20241218	204600	3578185350	9680	9680	9680	9680	0
13	20241218	204500	3578185350	9680	9680	9680	9680	0
14	20241218	204400	3578185350	9680	9680	9680	9680	0
15	20241218	204300	3578185350	9680	9680	9680	9680	0
16	20241218	204200	3578185350	9680	9680	9680	9680	0
17	20241218	204100	3578185350	9680	9680	9680	9680	0
18	20241218	204000	3578185350	9680	9680	9680	9680	0
19	20241218	203900	3578185350	9680	9680	9680	9680	0
20	20241218	203800	3578185350	9680	9680	9680	9680	0
21	20241218	203700	3578185350	9680	9680	9680	9680	0
22	20241218	203600	3578185350	9680	9680	9680	9680	0
23	20241218	203500	3578185350	9680	9680	9680	9680	0
24	20241218	203400	3578185350	9680	9680	9680	9680	0
25	20241218	203300	3578185350	9680	9680	9680	9680	0
26	20241218	203200	3578185350	9680	9680	9680	9680	0
27	20241218	203100	3578185350	9680	9680	9680	9680	0
28	20241218	203000	3578185350	9680	9680	9680	9680	0
29	20241218	202900	3578185350	9680	9680	9680	9680	0
30	20241218	202800	3578185350	9680	9680	9680	9680	0
31	20241218	202700	3578185350	9680	9680	9680	9680	0
32	20241218	202600	3578185350	9680	9680	9680	9680	4275
33	20241218	202500	3578185350	9680	9680	9680	9680	0
34	20241218	202400	3578185350	9680	9680	9680	9680	0
35	20241218	202300	3578185350	9680	9680	9680	9680	0
36	20241218	202200	3578185350	9680	9680	9680	9680	0
37	20241218	202100	3578185350	9680	9680	9680	9680	0
38	20241218	202000	3578185350	9680	9680	9680	9680	0
39	20241218	201900	3578185350	9680	9680	9680	9680	0
40	20241218	201800	3578185350	9680	9680	9680	9680	0
41	20241218	201700	3578185350	9680	9680	9680	9680	0
42	20241218	201600	3578185350	9680	9680	9680	9680	0
43	20241218	201500	3578185350	9680	9680	9680	9680	0
44	20241218	201400	3578185350	9680	9680	9680	9680	0
45	20241218	201300	3578185350	9680	9680	9680	9680	0
46	20241218	201200	3578185350	9680	9680	9680	9680	0
47	20241218	201100	3578185350	9680	9680	9680	9680	0
48	20241218	201000	3578185350	9680	9680	9680	9680	0
49	20241218	200900	3578185350	9680	9680	9680	9680	0
50	20241218	200800	3578185350	9680	9680	9680	9680	0
51	20241218	200700	3578185350	9680	9680	9680	9680	0
52	20241218	200600	3578185350	9680	9680	9680	9680	0
53	20241218	200500	3578185350	9680	9680	9680	9680	0
54	20241218	200400	3578185350	9680	9680	9680	9680	0
55	20241218	200300	3578185350	9680	9680	9680	9680	0
56	20241218	200200	3578185350	9680	9680	9680	9680	0
57	20241218	200100	3578185350	9680	9680	9680	9680	0
58	20241218	200000	3578185350	9680	9680	9680	9680	0
59	20241218	195900	3578185350	9680	9680	9680	9680	0
60	20241218	195800	3578185350	9680	9680	9680	9680	0
61	20241218	195700	3578185350	9680	9680	9680	9680	0
62	20241218	195600	3578185350	9680	9680	9680	9680	4275
63	20241218	195500	3578185350	9680	9680	9680	9680	0
64	20241218	195400	3578185350	9680	9680	9680	9680	0
65	20241218	195300	3578185350	9680	9680	9680	9680	0
66	20241218	195200	3578185350	9680	9680	9680	9680	0
67	20241218	195100	3578185350	9680	9680	9680	9680	0
68	20241218	195000	3578185350	9680	9680	9680	9680	0
69	20241218	194900	3578185350	9680	9680	9680	9680	0
70	20241218	194800	3578185350	9680	9680	9680	9680	0
71	20241218	194700	3578185350	9680	9680	9680	9680	0
72	20241218	194600	3578185350	9680	9680	9680	9680	0
73	20241218	194500	3578185350	9680	9680	9680	9680	0
74	20241218	194400	3578185350	9680	9680	9680	9680	0
75	20241218	194300	3578185350	9680	9680	9680	9680	0
76	20241218	194200	3578185350	9680	9680	9680	9680	0
77	20241218	194100	3578185350	9680	9680	9680	9680	0
78	20241218	194000	3578185350	9680	9680	9680	9680	0
79	20241218	193900	3578185350	9680	9680	9680	9680	0
80	20241218	193800	3578185350	9680	9680	9680	9680	0
81	20241218	193700	3578185350	9680	9680	9680	9680	0
82	20241218	193600	3578185350	9680	9680	9680	9680	0
83	20241218	193500	3578185350	9680	9680	9680	9680	0
84	20241218	193400	3578185350	9680	9680	9680	9680	0
85	20241218	193300	3578185350	9680	9680	9680	9680	0
86	20241218	193200	3578185350	9680	9680	9680	9680	0
87	20241218	193100	3578185350	9680	9680	9680	9680	0
88	20241218	193000	3578185350	9680	9680	9680	9680	0
89	20241218	192900	3578185350	9680	9680	9680	9680	0
90	20241218	192800	3578185350	9680	9680	9680	9680	0
91	20241218	192700	3578185350	9680	9680	9680	9680	0
92	20241218	192600	3578185350	9680	9680	9680	9680	4275
93	20241218	192500	3578185350	9680	9680	9680	9680	0
94	20241218	192400	3578185350	9680	9680	9680	9680	0
95	20241218	192300	3578185350	9680	9680	9680	9680	0
96	20241218	192200	3578185350	9680	9680	9680	9680	0
97	20241218	192100	3578185350	9680	9680	9680	9680	0
98	20241218	192000	3578185350	9680	9680	9680	9680	0
99	20241218	191900	3578185350	9680	9680	9680	9680	0
100	20241218	191800	3578185350	9680	9680	9680	9680	0
101	20241218	191700	3578185350	9680	9680	9680	9680	0
102	20241218	191600	3578185350	9680	9680	9680	9680	0
103	20241218	191500	3578185350	9680	9680	9680	9680	0
104	20241218	191400	3578185350	9680	9680	9680	9680	0
105	20241218	191300	3578185350	9680	9680	9680	9680	0
106	20241218	191200	3578185350	9680	9680	9680	9680	0
107	20241218	191100	3578185350	9680	9680	9680	9680	0
108	20241218	191000	3578185350	9680	9680	9680	9680	0
109	20241218	190900	3578185350	9680	9680	9680	9680	0
110	20241218	190800	3578185350	9680	9680	9680	9680	0
111	20241218	190700	3578185350	9680	9680	9680	9680	0
112	20241218	190600	3578185350	9680	9680	9680	9680	0
113	20241218	190500	3578185350	9680	9680	9680	9680	0
114	20241218	190400	3578185350	9680	9680	9680	9680	0
115	20241218	190300	3578185350	9680	9680	9680	9680	0
116	20241218	190200	3578185350	9680	9680	9680	9680	0
117	20241218	190100	3578185350	9680	9680	9680	9680	0
118	20241218	190000	3578185350	9680	9680	9680	9680	0
119	20241218	185900	3578185350	9680	9680	9680	9680	0
120	20241218	185800	3578185350	9680	9680	9680	9680	0
121	20241218	185700	3578185350	9680	9680	9680	9680	0
122	20241218	185600	3578185350	9680	9680	9680	9680	4275
123	20241218	185500	3578185350	9680	9680	9680	9680	0
124	20241218	185400	3578185350	9680	9680	9680	9680	0
125	20241218	185300	3578185350	9680	9680	9680	9680	0
126	20241218	185200	3578185350	9680	9680	9680	9680	0
127	20241218	185100	3578185350	9680	9680	9680	9680	0
128	20241218	185000	3578185350	9680	9680	9680	9680	0
129	20241218	184900	3578185350	9680	9680	9680	9680	0
130	20241218	184800	3578185350	9680	9680	9680	9680	0
131	20241218	184700	3578185350	9680	9680	9680	9680	0
132	20241218	184600	3578185350	9680	9680	9680	9680	0
133	20241218	184500	3578185350	9680	9680	9680	9680	0
134	20241218	184400	3578185350	9680	9680	9680	9680	0
135	20241218	184300	3578185350	9680	9680	9680	9680	0
136	20241218	184200	3578185350	9680	9680	9680	9680	0
137	20241218	184100	3578185350	9680	9680	9680	9680	0
138	20241218	184000	3578185350	9680	9680	9680	9680	0
139	20241218	183900	3578185350	9680	9680	9680	9680	0
140	20241218	183800	3578185350	9680	9680	9680	9680	0
141	20241218	183700	3578185350	9680	9680	9680	9680	0
142	20241218	183600	3578185350	9680	9680	9680	9680	0
143	20241218	183500	3578185350	9680	9680	9680	9680	0
144	20241218	183400	3578185350	9680	9680	9680	9680	0
145	20241218	183300	3578185350	9680	9680	9680	9680	0
146	20241218	183200	3578185350	9680	9680	9680	9680	0
147	20241218	183100	3578185350	9680	9680	9680	9680	0
148	20241218	183000	3578185350	9680	9680	9680	9680	0
149	20241218	182900	3578185350	9680	9680	9680	9680	0
150	20241218	182800	3578185350	9680	9680	9680	9680	0
151	20241218	182700	3578185350	9680	9680	9680	9680	0
152	20241218	182600	3578185350	9680	9680	9680	9680	4275
153	20241218	182500	3578185350	9680	9680	9680	9680	0
154	20241218	182400	3578185350	9680	9680	9680	9680	0
155	20241218	182300	3578185350	9680	9680	9680	9680	0
156	20241218	182200	3578185350	9680	9680	9680	9680	0
157	20241218	182100	3578185350	9680	9680	9680	9680	0
158	20241218	182000	3578185350	9680	9680	9680	9680	0
159	20241218	181900	3578185350	9680	9680	9680	9680	0
160	20241218	181800	3578185350	9680	9680	9680	9680	0
161	20241218	181700	3578185350	9680	9680	9680	9680	0
162	20241218	181600	3578185350	9680	9680	9680	9680	0
163	20241218	181500	3578185350	9680	9680	9680	9680	0
164	20241218	181400	3578185350	9680	9680	9680	9680	0
165	20241218	181300	3578185350	9680	9680	9680	9680	0
166	20241218	181200	3578185350	9680	9680	9680	9680	0
167	20241218	181100	3578185350	9680	9680	9680	9680	0
168	20241218	181000	3578185350	9680	9680	9680	9680	0
169	20241218	180900	3578185350	9680	9680	9680	9680	0
170	20241218	180800	3578185350	9680	9680	9680	9680	0
171	20241218	180700	3578185350	9680	9680	9680	9680	0
172	20241218	180600	3578185350	9680	9680	9680	9680	0
173	20241218	180500	3578185350	9680	9680	9680	9680	0
174	20241218	180400	3578185350	9680	9680	9680	9680	0
175	20241218	180300	3578185350	9680	9680	9680	9680	0
176	20241218	180200	3578185350	9680	9680	9680	9680	0
177	20241218	180100	3578185350	9680	9680	9680	9680	0
178	20241218	180000	3578185350	9680	9680	9680	9680	0
179	20241218	175900	3578185350	9680	9680	9680	9680	0
180	20241218	175800	3578185350	9680	9680	9680	9680	0
181	20241218	175700	3578185350	9680	9680	9680	9680	0
182	20241218	175600	3578185350	9680	9680	9680	9680	4275
183	20241218	175500	3578185350	9680	9680	9680	9680	0
184	20241218	175400	3578185350	9680	9680	9680	9680	0
185	20241218	175300	3578185350	9680	9680	9680	9680	0
186	20241218	175200	3578185350	9680	9680	9680	9680	0
187	20241218	175100	3578185350	9680	9680	9680	9680	0
188	20241218	175000	3578185350	9680	9680	9680	9680	0
189	20241218	174900	3578185350	9680	9680	9680	9680	0
190	20241218	174800	3578185350	9680	9680	9680	9680	0
191	20241218	174700	3578185350	9680	9680	9680	9680	0
192	20241218	174600	3578185350	9680	9680	9680	9680	0
193	20241218	174500	3578185350	9680	9680	9680	9680	0
194	20241218	174400	3578185350	9680	9680	9680	9680	0
195	20241218	174300	3578185350	9680	9680	9680	9680	0
196	20241218	174200	3578185350	9680	9680	9680	9680	0
197	20241218	174100	3578185350	9680	9680	9680	9680	0
198	20241218	174000	3578185350	9680	9680	9680	9680	0
199	20241218	173900	3578185350	9680	9680	9680	9680	0
200	20241218	173800	3578185350	9680	9680	9680	9680	0
201	20241218	173700	3578185350	9680	9680	9680	9680	0
202	20241218	173600	3578185350	9680	9680	9680	9680	0
203	20241218	173500	3578185350	9680	9680	9680	9680	0
204	20241218	173400	3578185350	9680	9680	9680	9680	0
205	20241218	173300	3578185350	9680	9680	9680	9680	0
206	20241218	173200	3578185350	9680	9680	9680	9680	0
207	20241218	173100	3578185350	9680	9680	9680	9680	0
208	20241218	173000	3578185350	9680	9680	9680	9680	0
209	20241218	172900	3578185350	9680	9680	9680	9680	0
210	20241218	172800	3578185350	9680	9680	9680	9680	0
211	20241218	172700	3578185350	9680	9680	9680	9680	0
212	20241218	172600	3578185350	9680	9680	9680	9680	4275
213	20241218	172500	3578185350	9680	9680	9680	9680	0
214	20241218	172400	3578185350	9680	9680	9680	9680	0
215	20241218	172300	3578185350	9680	9680	9680	9680	0
216	20241218	172200	3578185350	9680	9680	9680	9680	0
217	20241218	172100	3578185350	9680	9680	9680	9680	0
218	20241218	172000	3578185350	9680	9680	9680	9680	0
219	20241218	171900	3578185350	9680	9680	9680	9680	0
220	20241218	171800	3578185350	9680	9680	9680	9680	0
221	20241218	171700	3578185350	9680	9680	9680	9680	0
222	20241218	171600	3578185350	9680	9680	9680	9680	0
223	20241218	171500	3578185350	9680	9680	9680	9680	0
224	20241218	171400	3578185350	9680	9680	9680	9680	0
225	20241218	171300	3578185350	9680	9680	9680	9680	0
226	20241218	171200	3578185350	9680	9680	9680	9680	0
227	20241218	171100	3578185350	9680	9680	9680	9680	0
228	20241218	171000	3578185350	9680	9680	9680	9680	0
229	20241218	170900	3578185350	9680	9680	9680	9680	0
230	20241218	170800	3578185350	9680	9680	9680	9680	0
231	20241218	170700	3578185350	9680	9680	9680	9680	0
232	20241218	170600	3578185350	9680	9680	9680	9680	0
233	20241218	170500	3578185350	9680	9680	9680	9680	0
234	20241218	170400	3578185350	9680	9680	9680	9680	0
235	20241218	170300	3578185350	9680	9680	9680	9680	0
236	20241218	170200	3578185350	9680	9680	9680	9680	0
237	20241218	170100	3578185350	9680	9680	9680	9680	0
238	20241218	170000	3578185350	9680	9680	9680	9680	0
239	20241218	165900	3578185350	9680	9680	9680	9680	0
240	20241218	165800	3578185350	9680	9680	9680	9680	0
241	20241218	165700	3578185350	9680	9680	9680	9680	0
242	20241218	165600	3578185350	9680	9680	9680	9680	4275
243	20241218	165500	3578185350	9680	9680	9680	9680	0
244	20241218	165400	3578185350	9680	9680	9680	9680	0
245	20241218	165300	3578185350	9680	9680	9680	9680	0
246	20241218	165200	3578185350	9680	9680	9680	9680	0
247	20241218	165100	3578185350	9680	9680	9680	9680	0
248	20241218	165000	3578185350	9680	9680	9680	9680	0
249	20241218	164900	3578185350	9680	9680	9680	9680	0
250	20241218	164800	3578185350	9680	9680	9680	9680	0
251	20241218	164700	3578185350	9680	9680	9680	9680	0
252	20241218	164600	3578185350	9680	9680	9680	9680	0
253	20241218	164500	3578185350	9680	9680	9680	9680	0
254	20241218	164400	3578185350	9680	9680	9680	9680	0
255	20241218	164300	3578185350	9680	9680	9680	9680	0
256	20241218	164200	3578185350	9680	9680	9680	9680	0
257	20241218	164100	3578185350	9680	9680	9680	9680	0
258	20241218	164000	3578185350	9680	9680	9680	9680	0
259	20241218	163900	3578185350	9680	9680	9680	9680	0
260	20241218	163800	3578185350	9680	9680	9680	9680	0
261	20241218	163700	3578185350	9680	9680	9680	9680	0
262	20241218	163600	3578185350	9680	9680	9680	9680	0
263	20241218	163500	3578185350	9680	9680	9680	9680	0
264	20241218	163400	3578185350	9680	9680	9680	9680	0
265	20241218	163300	3578185350	9680	9680	9680	9680	0
266	20241218	163200	3578185350	9680	9680	9680	9680	0
267	20241218	163100	3578185350	9680	9680	9680	9680	0
268	20241218	163000	3578185350	9680	9680	9680	9680	0
269	20241218	162900	3578185350	9680	9680	9680	9680	0
270	20241218	162800	3578185350	9680	9680	9680	9680	0
271	20241218	162700	3578185350	9680	9680	9680	9680	0
272	20241218	162600	3578185350	9680	9680	9680	9680	4275
273	20241218	162500	3578185350	9680	9680	9680	9680	0
274	20241218	162400	3578185350	9680	9680	9680	9680	0
275	20241218	162300	3578185350	9680	9680	9680	9680	0
276	20241218	162200	3578185350	9680	9680	9680	9680	0
277	20241218	162100	3578185350	9680	9680	9680	9680	0
278	20241218	162000	3578185350	9680	9680	9680	9680	0
279	20241218	161900	3578185350	9680	9680	9680	9680	0
280	20241218	161800	3578185350	9680	9680	9680	9680	0
281	20241218	161700	3578185350	9680	9680	9680	9680	0
282	20241218	161600	3578185350	9680	9680	9680	9680	0
283	20241218	161500	3578185350	9680	9680	9680	9680	0
284	20241218	161400	3578185350	9680	9680	9680	9680	0
285	20241218	161300	3578185350	9680	9680	9680	9680	0
286	20241218	161200	3578185350	9680	9680	9680	9680	0
287	20241218	161100	3578185350	9680	9680	9680	9680	0
288	20241218	161000	3578185350	9680	9680	9680	9680	0
289	20241218	160900	3578185350	9680	9680	9680	9680	0
290	20241218	160800	3578185350	9680	9680	9680	9680	0
291	20241218	160700	3578185350	9680	9680	9680	9680	0
292	20241218	160600	3578185350	9680	9680	9680	9680	0
293	20241218	160500	3578185350	9680	9680	9680	9680	0
294	20241218	160400	3578185350	9680	9680	9680	9680	0
295	20241218	160300	3578185350	9680	9680	9680	9680	0
296	20241218	160200	3578185350	9680	9680	9680	9680	0
297	20241218	160100	3578185350	9680	9680	9680	9680	0
298	20241218	160000	3578185350	9680	9680	9680	9680	0
299	20241218	155900	3578185350	9680	9680	9680	9680	0
300	20241218	155800	3578185350	9680	9680	9680	9680	0
301	20241218	155700	3578185350	9680	9680	9680	9680	0
302	20241218	155600	3578185350	9680	9680	9680	9680	4275
303	20241218	155500	3578185350	9680	9680	9680	9680	0
304	20241218	155400	3578185350	9680	9680	9680	9680	0
305	20241218	155300	3578185350	9680	9680	9680	9680	0
306	20241218	155200	3578185350	9680	9680	9680	9680	0
307	20241218	155100	3578185350	9680	9680	9680	9680	0
308	20241218	155000	3578185350	9680	9680	9680	9680	0
309	20241218	154900	3578185350	9680	9680	9680	9680	0
310	20241218	154800	3578185350	9680	9680	9680	9680	0
311	20241218	154700	3578185350	9680	9680	9680	9680	0
312	20241218	154600	3578185350	9680	9680	9680	9680	0
313	20241218	154500	3578185350	9680	9680	9680	9680	0
314	20241218	154400	3578185350	9680	9680	9680	9680	0
315	20241218	154300	3578185350	9680	9680	9680	9680	0
316	20241218	154200	3578185350	9680	9680	9680	9680	0
317	20241218	154100	3578185350	9680	9680	9680	9680	0
318	20241218	154000	3578185350	9680	9680	9680	9680	0
319	20241218	153900	3578185350	9680	9680	9680	9680	0
320	20241218	153800	3578185350	9680	9680	9680	9680	0
321	20241218	153700	3578185350	9680	9680	9680	9680	0
322	20241218	153600	3578185350	9680	9680	9680	9680	0
323	20241218	153500	3578185350	9680	9680	9680	9680	0
324	20241218	153400	3578185350	9680	9680	9680	9680	0
325	20241218	153300	3578185350	9680	9680	9680	9680	0
326	20241218	153200	3578185350	9680	9680	9680	9680	0
327	20241218	153100	3578185350	9680	9680	9680	9680	0
328	20241218	153000	3578185350	9680	9680	9680	9680	4275
329	20241218	152900	3536803350	9680	9680	9680	9680	0
330	20241218	152800	3536803350	9680	9680	9680	9680	0
331	20241218	152700	3536803350	9680	9680	9680	9680	0
332	20241218	152600	3536803350	9680	9680	9680	9680	0
333	20241218	152500	3536803350	9680	9680	9680	9680	0
334	20241218	152400	3536803350	9680	9680	9680	9680	0
335	20241218	152300	3536803350	9680	9680	9680	9680	0
336	20241218	152200	3536803350	9680	9680	9680	9680	0
337	20241218	152100	3536803350	9680	9680	9680	9680	0
338	20241218	152000	3536803350	9680	9680	9680	9680	0
339	20241218	151900	3536803350	9680	9690	9690	9680	2144
340	20241218	151800	3516048930	9680	9690	9690	9680	536
341	20241218	151700	3510860320	9680	9690	9690	9680	655
342	20241218	151600	3504513420	9690	9680	9690	9670	646
343	20241218	151500	3498261810	9680	9690	9690	9680	1087
344	20241218	151400	3487738450	9690	9680	9690	9680	1578
345	20241218	151300	3472453900	9690	9690	9690	9690	203
346	20241218	151200	3470486830	9680	9680	9690	9680	1106
347	20241218	151100	3459780350	9680	9680	9680	9680	544
348	20241218	151000	3454514430	9680	9680	9690	9680	534
349	20241218	150900	3449344910	9680	9690	9700	9680	2237
350	20241218	150800	3427688280	9690	9690	9690	9680	2199
351	20241218	150700	3406399970	9680	9690	9690	9680	1277
352	20241218	150600	3394036060	9690	9700	9700	9690	438
353	20241218	150500	3389791430	9690	9690	9700	9690	434
354	20241218	150400	3385585150	9690	9660	9690	9660	1197
355	20241218	150300	3374002110	9650	9650	9650	9650	150
356	20241218	150200	3372554610	9650	9650	9650	9650	0
357	20241218	150100	3372554610	9650	9660	9660	9650	630
358	20241218	150000	3366468900	9680	9680	9680	9660	605
359	20241218	145900	3360617140	9680	9680	9680	9680	369
360	20241218	145800	3357045220	9680	9680	9680	9660	1187
361	20241218	145700	3345566900	9680	9680	9680	9680	148
362	20241218	145600	3344134260	9690	9680	9690	9670	1019
363	20241218	145500	3334268790	9680	9690	9690	9680	269
364	20241218	145400	3331664040	9690	9680	9690	9680	159
365	20241218	145300	3330124140	9680	9680	9690	9680	278
366	20241218	145200	3327431930	9680	9680	9680	9680	21
367	20241218	145100	3327228650	9660	9710	9710	9660	2174
368	20241218	145000	3306183620	9710	9700	9710	9700	351
369	20241218	144900	3302775910	9700	9700	9700	9690	684
370	20241218	144800	3296144060	9680	9690	9690	9680	46
371	20241218	144700	3295698420	9690	9690	9690	9690	20
372	20241218	144600	3295504620	9700	9700	9700	9700	343
373	20241218	144500	3292177520	9700	9690	9700	9680	515
374	20241218	144400	3287187600	9690	9690	9690	9690	85
375	20241218	144300	3286363950	9690	9710	9710	9690	1018
376	20241218	144200	3276494490	9720	9720	9720	9700	206
377	20241218	144100	3274494270	9720	9720	9720	9720	133
378	20241218	144000	3273201510	9700	9710	9720	9700	344
379	20241218	143900	3269863130	9720	9720	9720	9720	15
380	20241218	143800	3269717330	9720	9710	9720	9710	876
381	20241218	143700	3261203610	9720	9720	9720	9710	151
382	20241218	143600	3259736110	9700	9700	9700	9700	3
383	20241218	143500	3259707010	9700	9700	9700	9700	10
384	20241218	143400	3259610010	9700	9700	9700	9700	321
385	20241218	143300	3256496310	9700	9720	9720	9700	105
386	20241218	143200	3255476910	9720	9710	9720	9700	342
387	20241218	143100	3252156150	9710	9720	9720	9710	46
388	20241218	143000	3251709080	9720	9700	9720	9700	175
389	20241218	142900	3250011540	9700	9720	9730	9700	867
390	20241218	142800	3241587700	9730	9700	9730	9700	8292
391	20241218	142700	3161129070	9700	9700	9700	9700	373
392	20241218	142600	3157510970	9700	9690	9700	9690	318
393	20241218	142500	3154426870	9700	9700	9700	9700	41
394	20241218	142400	3154029170	9700	9700	9700	9700	1120
395	20241218	142300	3143165170	9700	9700	9700	9700	82
396	20241218	142200	3142369770	9700	9680	9700	9680	937
397	20241218	142100	3133289780	9690	9690	9690	9680	813
398	20241218	142000	3125411830	9690	9670	9690	9670	2568
399	20241218	141900	3100555280	9680	9680	9680	9670	105
400	20241218	141800	3099539380	9680	9680	9680	9680	12
401	20241218	141700	3099423220	9680	9690	9690	9680	111
402	20241218	141600	3098348640	9690	9690	9690	9690	42
403	20241218	141500	3097941660	9670	9670	9670	9670	101
404	20241218	141400	3096964990	9660	9670	9670	9660	300
405	20241218	141300	3094066910	9690	9690	9690	9690	109
406	20241218	141200	3093010700	9690	9690	9690	9690	151
407	20241218	141100	3091547510	9690	9670	9690	9660	1617
408	20241218	141000	3075913810	9670	9670	9670	9670	16
409	20241218	140900	3075759090	9670	9660	9670	9660	77
410	20241218	140800	3075015170	9660	9660	9660	9660	1
411	20241218	140700	3075005510	9660	9670	9670	9660	932
412	20241218	140600	3065998070	9680	9690	9700	9680	554
413	20241218	140500	3060630710	9700	9700	9700	9700	30
414	20241218	140400	3060339710	9700	9690	9700	9690	302
415	20241218	140300	3057413130	9680	9680	9680	9680	21
416	20241218	140200	3057209850	9680	9680	9680	9670	138
417	20241218	140100	3055875290	9670	9670	9670	9670	140
418	20241218	140000	3054521490	9670	9700	9700	9670	1230
419	20241218	135900	3042618950	9700	9690	9700	9690	648
420	20241218	135800	3036339330	9700	9700	9700	9700	0
421	20241218	135700	3036339330	9700	9700	9700	9700	847
422	20241218	135600	3028123430	9700	9700	9700	9700	397
423	20241218	135500	3024272530	9700	9700	9700	9690	43
424	20241218	135400	3023855830	9700	9690	9700	9690	168
425	20241218	135300	3022227090	9700	9690	9700	9690	449
426	20241218	135200	3017874260	9690	9710	9710	9690	425
427	20241218	135100	3013754110	9720	9700	9720	9700	837
428	20241218	135000	3005630780	9700	9690	9700	9690	875
429	20241218	134900	2997143520	9680	9670	9700	9670	2909
430	20241218	134800	2968972880	9670	9680	9680	9660	188
431	20241218	134700	2967155060	9670	9670	9670	9670	38
432	20241218	134600	2966787600	9680	9680	9680	9680	0
433	20241218	134500	2966787600	9680	9680	9680	9680	0
434	20241218	134400	2966787600	9680	9670	9680	9660	1908
435	20241218	134300	2948339230	9670	9650	9670	9650	775
436	20241218	134200	2940853010	9650	9650	9650	9620	1184
437	20241218	134100	2929434320	9630	9630	9630	9630	511
438	20241218	134000	2924513390	9640	9640	9640	9640	511
439	20241218	133900	2919587350	9640	9640	9640	9640	300
440	20241218	133800	2916695350	9650	9640	9650	9640	501
441	20241218	133700	2911865300	9640	9650	9650	9640	31
442	20241218	133600	2911566450	9640	9640	9640	9640	0
443	20241218	133500	2911566450	9640	9640	9640	9630	190
444	20241218	133400	2909734870	9630	9620	9630	9620	110
445	20241218	133300	2908676070	9620	9620	9620	9620	1000
446	20241218	133200	2899056070	9620	9630	9630	9620	271
447	20241218	133100	2896446720	9630	9640	9640	9630	31
448	20241218	133000	2896148180	9640	9640	9640	9640	866
449	20241218	132900	2887799940	9640	9640	9640	9640	401
450	20241218	132800	2883934300	9640	9640	9640	9630	38
451	20241218	132700	2883568190	9630	9640	9640	9630	1563
452	20241218	132600	2868504990	9640	9640	9650	9640	149
453	20241218	132500	2867068620	9650	9640	9650	9640	380
454	20241218	132400	2863404450	9640	9610	9640	9610	657
455	20241218	132300	2857077770	9610	9590	9610	9570	1029
456	20241218	132200	2847214220	9590	9590	9590	9590	0
457	20241218	132100	2847214220	9590	9590	9590	9590	10
458	20241218	132000	2847118320	9580	9580	9580	9580	100
459	20241218	131900	2846160320	9580	9580	9580	9580	31
460	20241218	131800	2845863340	9600	9600	9600	9600	4
461	20241218	131700	2845824940	9600	9600	9600	9600	0
462	20241218	131600	2845824940	9600	9600	9600	9600	0
463	20241218	131500	2845824940	9600	9600	9600	9600	52
464	20241218	131400	2845325740	9570	9570	9570	9570	380
465	20241218	131300	2841689140	9570	9570	9570	9560	2391
466	20241218	131200	2818826860	9570	9580	9590	9570	2528
467	20241218	131100	2794620680	9580	9590	9590	9580	232
468	20241218	131000	2792396050	9600	9600	9600	9600	201
469	20241218	130900	2790466450	9600	9600	9600	9600	10
470	20241218	130800	2790370450	9600	9600	9600	9600	1
471	20241218	130700	2790360850	9600	9600	9600	9600	20
472	20241218	130600	2790168850	9610	9590	9610	9580	378
473	20241218	130500	2786544480	9590	9600	9620	9590	1046
474	20241218	130400	2776512750	9620	9620	9620	9620	0
475	20241218	130300	2776512750	9620	9600	9620	9590	204
476	20241218	130200	2774555930	9600	9620	9620	9600	301
477	20241218	130100	2771666310	9600	9600	9600	9600	101
478	20241218	130000	2770696710	9600	9620	9620	9600	107
479	20241218	125900	2769669260	9620	9620	9620	9610	127
480	20241218	125800	2768447530	9620	9620	9620	9620	42
481	20241218	125700	2768043490	9600	9620	9620	9600	174
482	20241218	125600	2766371730	9630	9620	9630	9620	125
483	20241218	125500	2765168800	9620	9600	9620	9590	84
484	20241218	125400	2764362010	9600	9600	9600	9600	7
485	20241218	125300	2764294810	9590	9590	9590	9590	29
486	20241218	125200	2764016700	9590	9590	9590	9590	40
487	20241218	125100	2763633100	9590	9590	9590	9590	1
488	20241218	125000	2763623510	9590	9590	9590	9590	5
489	20241218	124900	2763575560	9590	9630	9630	9580	376
490	20241218	124800	2759971100	9570	9640	9640	9570	7436
491	20241218	124700	2688599980	9640	9640	9640	9640	95
492	20241218	124600	2687684180	9640	9640	9640	9640	22
493	20241218	124500	2687472100	9640	9640	9640	9640	16
494	20241218	124400	2687317860	9650	9650	9650	9650	12
495	20241218	124300	2687202060	9660	9660	9660	9660	10
496	20241218	124200	2687105460	9670	9670	9670	9670	385
497	20241218	124100	2683382510	9670	9670	9670	9670	39
498	20241218	124000	2683005380	9670	9640	9670	9640	791
499	20241218	123900	2675364300	9630	9630	9630	9630	401
500	20241218	123800	2671502670	9630	9630	9630	9630	105
501	20241218	123700	2670491520	9630	9620	9630	9620	313
502	20241218	123600	2667478900	9620	9630	9630	9620	104
503	20241218	123500	2666477420	9630	9630	9630	9630	57
504	20241218	123400	2665928510	9630	9640	9640	9630	150
505	20241218	123300	2664482940	9640	9640	9640	9640	0
506	20241218	123200	2664482940	9640	9640	9640	9640	2
507	20241218	123100	2664463660	9640	9640	9640	9640	98
508	20241218	123000	2663518940	9640	9640	9640	9640	30
509	20241218	122900	2663229740	9640	9640	9640	9640	10
510	20241218	122800	2663133340	9640	9640	9640	9640	29
511	20241218	122700	2662853780	9640	9640	9640	9640	70
512	20241218	122600	2662178980	9620	9620	9620	9620	222
513	20241218	122500	2660043340	9620	9640	9640	9620	2847
514	20241218	122400	2632641470	9630	9640	9640	9630	183
515	20241218	122300	2630878380	9640	9640	9640	9640	28
516	20241218	122200	2630608460	9640	9630	9640	9630	13
517	20241218	122100	2630483260	9640	9640	9640	9640	6
518	20241218	122000	2630425420	9640	9640	9640	9640	187
519	20241218	121900	2628622740	9640	9640	9640	9640	33
520	20241218	121800	2628304620	9630	9640	9640	9630	30
521	20241218	121700	2628015430	9640	9640	9640	9640	0
522	20241218	121600	2628015430	9640	9640	9640	9640	0
523	20241218	121500	2628015430	9640	9640	9640	9640	0
524	20241218	121400	2628015430	9640	9640	9640	9640	1
525	20241218	121300	2628005790	9630	9650	9650	9630	1670
526	20241218	121200	2611915920	9660	9660	9660	9660	11
527	20241218	121100	2611809660	9650	9650	9650	9650	5
528	20241218	121000	2611761410	9650	9650	9650	9650	220
529	20241218	120900	2609638410	9650	9650	9650	9650	1
530	20241218	120800	2609628760	9640	9640	9650	9630	1071
531	20241218	120700	2599304750	9640	9640	9640	9640	15
532	20241218	120600	2599160150	9640	9640	9640	9640	0
533	20241218	120500	2599160150	9640	9660	9660	9630	601
534	20241218	120400	2593355810	9660	9640	9660	9640	368
535	20241218	120300	2589805660	9640	9640	9640	9640	10
536	20241218	120200	2589709260	9640	9640	9640	9640	0
537	20241218	120100	2589709260	9640	9640	9640	9640	1
538	20241218	120000	2589699620	9630	9630	9630	9630	974
539	20241218	115900	2580320000	9630	9620	9630	9620	332
540	20241218	115800	2577126060	9620	9620	9620	9610	201
541	20241218	115700	2575193440	9610	9610	9610	9610	105
542	20241218	115600	2574184390	9610	9610	9610	9610	422
543	20241218	115500	2570128970	9610	9610	9610	9610	0
544	20241218	115400	2570128970	9610	9610	9610	9610	52
545	20241218	115300	2569629250	9620	9610	9620	9610	72
546	20241218	115200	2568936820	9620	9620	9620	9620	1
547	20241218	115100	2568927200	9610	9600	9610	9600	38
548	20241218	115000	2568562390	9590	9590	9600	9590	517
549	20241218	114900	2563604140	9590	9590	9590	9590	0
550	20241218	114800	2563604140	9590	9600	9600	9590	246
551	20241218	114700	2561243540	9600	9600	9600	9600	63
552	20241218	114600	2560638740	9590	9590	9590	9590	10
553	20241218	114500	2560542840	9600	9600	9600	9600	1
554	20241218	114400	2560533240	9590	9580	9600	9580	535
555	20241218	114300	2555405570	9580	9580	9590	9580	265
556	20241218	114200	2552866670	9580	9580	9580	9580	64
557	20241218	114100	2552253550	9590	9590	9590	9590	152
558	20241218	114000	2550795870	9590	9590	9590	9590	100
559	20241218	113900	2549836870	9590	9590	9590	9590	2
560	20241218	113800	2549817690	9590	9590	9590	9590	98
561	20241218	113700	2548877870	9590	9600	9600	9590	827
562	20241218	113600	2540946800	9590	9600	9600	9590	1111
563	20241218	113500	2530282130	9600	9600	9610	9600	26
564	20241218	113400	2530032480	9600	9600	9600	9600	0
565	20241218	113300	2530032480	9600	9620	9630	9600	1023
566	20241218	113200	2520203260	9630	9630	9630	9630	5
567	20241218	113100	2520155110	9630	9610	9630	9610	87
568	20241218	113000	2519318080	9610	9620	9620	9610	381
569	20241218	112900	2515655140	9620	9620	9620	9620	57
570	20241218	112800	2515106800	9620	9620	9620	9620	290
571	20241218	112700	2512317000	9620	9630	9630	9620	106
572	20241218	112600	2511297270	9630	9620	9630	9620	269
573	20241218	112500	2508709480	9630	9630	9630	9630	1882
574	20241218	112400	2490585820	9630	9630	9630	9630	110
575	20241218	112300	2489526520	9630	9640	9650	9630	251
576	20241218	112200	2487105390	9650	9640	9650	9630	301
577	20241218	112100	2484205650	9650	9630	9650	9630	855
578	20241218	112000	2475966350	9630	9630	9640	9630	2539
579	20241218	111900	2451513160	9630	9650	9650	9630	729
580	20241218	111800	2444484800	9650	9650	9650	9650	1
581	20241218	111700	2444475150	9660	9660	9670	9640	354
582	20241218	111600	2441061610	9660	9630	9670	9630	2679
583	20241218	111500	2415257860	9610	9610	9630	9610	56
584	20241218	111400	2414719680	9610	9600	9620	9600	786
585	20241218	111300	2407168200	9590	9600	9600	9590	105
586	20241218	111200	2406160210	9600	9600	9600	9600	189
587	20241218	111100	2404345810	9600	9610	9610	9600	183
588	20241218	111000	2402588830	9610	9610	9610	9610	101
589	20241218	110900	2401618220	9620	9630	9630	9600	1203
590	20241218	110800	2390045370	9590	9590	9590	9590	502
591	20241218	110700	2385231190	9590	9590	9600	9590	470
592	20241218	110600	2380723880	9590	9630	9630	9590	5049
593	20241218	110500	2332254960	9610	9630	9630	9610	1114
594	20241218	110400	2321548880	9650	9670	9670	9620	2017
595	20241218	110300	2302132920	9640	9640	9640	9630	510
596	20241218	110200	2297216780	9640	9670	9670	9640	9
597	20241218	110100	2297129960	9640	9670	9670	9640	794
598	20241218	110000	2289467920	9650	9660	9660	9650	100
599	20241218	105900	2288502630	9650	9670	9670	9650	43
600	20241218	105800	2288087660	9670	9670	9670	9670	2
601	20241218	105700	2288068320	9630	9640	9670	9630	123
602	20241218	105600	2286883330	9640	9630	9640	9630	31
603	20241218	105500	2286584750	9670	9620	9670	9620	245
604	20241218	105400	2284226360	9630	9630	9630	9620	145
605	20241218	105300	2282830340	9620	9630	9640	9620	113
606	20241218	105200	2281742440	9640	9670	9670	9620	799
607	20241218	105100	2274048290	9650	9670	9670	9630	515
608	20241218	105000	2269084780	9670	9670	9670	9670	208
609	20241218	104900	2267073420	9670	9660	9670	9630	1783
610	20241218	104800	2249880260	9670	9650	9670	9650	1078
611	20241218	104700	2239473250	9650	9660	9660	9650	1650
612	20241218	104600	2223549720	9670	9670	9670	9660	3205
613	20241218	104500	2192574930	9670	9680	9680	9670	854
614	20241218	104400	2184316660	9670	9670	9670	9670	1100
615	20241218	104300	2173679660	9670	9670	9670	9670	948
616	20241218	104200	2164512500	9690	9670	9690	9670	336
617	20241218	104100	2161263330	9670	9690	9690	9670	537
618	20241218	104000	2156069160	9670	9690	9690	9670	253
619	20241218	103900	2153620530	9690	9700	9700	9690	352
620	20241218	103800	2150206150	9700	9670	9700	9670	347
621	20241218	103700	2146844500	9660	9690	9690	9660	1664
622	20241218	103600	2130761750	9700	9680	9700	9680	1616
623	20241218	103500	2115117510	9690	9700	9700	9690	1172
624	20241218	103400	2103758460	9700	9700	9700	9700	612
625	20241218	103300	2097822060	9710	9700	9710	9700	155
626	20241218	103200	2096318010	9700	9710	9710	9700	193
627	20241218	103100	2094445710	9710	9710	9710	9710	1202
628	20241218	103000	2082774290	9710	9720	9720	9710	2243
629	20241218	102900	2060989630	9720	9720	9720	9710	1365
630	20241218	102800	2047722170	9720	9730	9730	9720	429
631	20241218	102700	2043552010	9730	9730	9730	9730	546
632	20241218	102600	2038239430	9710	9710	9720	9710	897
633	20241218	102500	2029522170	9710	9710	9720	9710	107
634	20241218	102400	2028482680	9710	9710	9710	9680	3753
635	20241218	102300	1992087720	9710	9730	9730	9700	1892
636	20241218	102200	1973708940	9730	9730	9740	9720	4657
637	20241218	102100	1928405970	9740	9740	9740	9740	255
638	20241218	102000	1925922270	9740	9740	9750	9730	3942
639	20241218	101900	1887545040	9740	9760	9770	9740	5180
640	20241218	101800	1837013640	9770	9780	9790	9770	2029
641	20241218	101700	1817187340	9780	9780	9780	9770	1371
642	20241218	101600	1803782150	9780	9790	9790	9780	785
643	20241218	101500	1796104600	9790	9780	9790	9780	1769
644	20241218	101400	1778794580	9760	9780	9780	9760	116
645	20241218	101300	1777660420	9780	9750	9780	9750	2135
646	20241218	101200	1756796290	9750	9740	9750	9740	1860
647	20241218	101100	1738668760	9740	9760	9760	9740	1325
648	20241218	101000	1725759690	9760	9760	9760	9750	708
649	20241218	100900	1718855650	9760	9750	9760	9740	445
650	20241218	100800	1714516130	9750	9750	9770	9740	1059
651	20241218	100700	1704190960	9740	9780	9780	9740	3015
652	20241218	100600	1674819150	9780	9770	9790	9740	3381
653	20241218	100500	1641830020	9770	9790	9820	9770	2193
654	20241218	100400	1620365150	9820	9850	9850	9790	2581
655	20241218	100300	1595027580	9850	9860	9870	9830	2131
656	20241218	100200	1574036590	9870	9860	9870	9850	2985
657	20241218	100100	1544605560	9860	9840	9860	9830	2665
658	20241218	100000	1518373760	9840	9810	9850	9800	5429
659	20241218	095900	1464997480	9810	9800	9820	9790	817
660	20241218	095800	1456987890	9800	9810	9820	9800	3862
661	20241218	095700	1419099320	9810	9800	9810	9800	1880
662	20241218	095600	1400661880	9800	9820	9820	9800	2248
663	20241218	095500	1378614610	9820	9790	9820	9790	3591
664	20241218	095400	1343394420	9790	9760	9800	9760	4435
665	20241218	095300	1300002880	9760	9750	9770	9750	1646
666	20241218	095200	1283938050	9740	9780	9790	9740	14906
667	20241218	095100	1138384160	9780	9760	9790	9740	9305
668	20241218	095000	1047479900	9760	9740	9770	9720	13237
669	20241218	094900	918569440	9740	9590	9760	9590	19114
670	20241218	094800	733155540	9590	9600	9620	9590	907
671	20241218	094700	724453060	9620	9630	9630	9610	380
672	20241218	094600	720799110	9640	9630	9640	9630	300
673	20241218	094500	717907250	9620	9620	9620	9620	2
674	20241218	094400	717888010	9620	9620	9620	9590	228
675	20241218	094300	715698080	9620	9600	9620	9580	3054
676	20241218	094200	686360270	9600	9600	9610	9600	316
677	20241218	094100	683326140	9600	9580	9600	9580	15
678	20241218	094000	683182160	9600	9600	9600	9600	15
679	20241218	093900	683038160	9600	9600	9600	9600	122
680	20241218	093800	681866960	9580	9600	9610	9580	374
681	20241218	093700	678281690	9600	9610	9610	9600	326
682	20241218	093600	675151490	9610	9560	9610	9560	2920
683	20241218	093500	647152930	9560	9570	9570	9560	1898
684	20241218	093400	629007670	9570	9570	9580	9560	1035
685	20241218	093300	619105130	9560	9570	9590	9560	886
686	20241218	093200	610622670	9570	9580	9590	9570	1434
687	20241218	093100	596891850	9580	9580	9580	9580	13
688	20241218	093000	596767310	9600	9580	9600	9580	511
689	20241218	092900	591870280	9580	9590	9590	9580	131
690	20241218	092800	590615290	9590	9610	9620	9590	1549
691	20241218	092700	575755210	9610	9640	9640	9610	1578
692	20241218	092600	560583100	9640	9670	9670	9640	761
693	20241218	092500	553241900	9680	9630	9680	9630	2526
694	20241218	092400	528840980	9620	9610	9620	9600	949
695	20241218	092300	519722180	9610	9610	9610	9610	200
696	20241218	092200	517800180	9610	9610	9620	9600	800
697	20241218	092100	510111470	9610	9600	9610	9600	2671
698	20241218	092000	484454360	9590	9620	9620	9590	2143
699	20241218	091900	463875670	9630	9640	9640	9630	475
700	20241218	091800	459298080	9640	9660	9670	9640	3580
701	20241218	091700	424752400	9660	9650	9660	9640	795
702	20241218	091600	417079950	9650	9620	9650	9620	1730
703	20241218	091500	400401920	9620	9620	9660	9620	709
704	20241218	091400	393566840	9660	9610	9660	9590	1947
705	20241218	091300	374869330	9620	9610	9630	9610	332
706	20241218	091200	371675770	9610	9580	9610	9570	2593
707	20241218	091100	346793000	9590	9580	9590	9560	1510
708	20241218	091000	332326970	9580	9590	9590	9580	1097
709	20241218	090900	321812090	9590	9560	9590	9550	1129
710	20241218	090800	311011000	9580	9600	9600	9580	770
711	20241218	090700	303626650	9600	9550	9600	9520	4345
712	20241218	090600	262135000	9540	9560	9590	9540	6560
713	20241218	090500	199447210	9550	9540	9560	9530	2044
714	20241218	090400	179947390	9520	9560	9560	9520	601
715	20241218	090300	174215730	9560	9540	9580	9510	1163
716	20241218	090200	163125510	9510	9570	9590	9510	4263
717	20241218	090100	122446920	9600	9570	9610	9530	1266
718	20241218	090000	110332560	9570	9610	9610	9510	11523