KissMeData/181710/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203400	1241109050	18890	18890	18890	18890	1079
3	20241216	203300	1241109050	18890	18890	18890	18890	0
4	20241216	203200	1241109050	18890	18890	18890	18890	0
5	20241216	203100	1241109050	18890	18890	18890	18890	0
6	20241216	203000	1241109050	18890	18890	18890	18890	0
7	20241216	202900	1241109050	18890	18890	18890	18890	0
8	20241216	202800	1241109050	18890	18890	18890	18890	0
9	20241216	202700	1241109050	18890	18890	18890	18890	0
10	20241216	202600	1241109050	18890	18890	18890	18890	0
11	20241216	202500	1241109050	18890	18890	18890	18890	0
12	20241216	202400	1241109050	18890	18890	18890	18890	0
13	20241216	202300	1241109050	18890	18890	18890	18890	0
14	20241216	202200	1241109050	18890	18890	18890	18890	0
15	20241216	202100	1241109050	18890	18890	18890	18890	0
16	20241216	202000	1241109050	18890	18890	18890	18890	0
17	20241216	201900	1241109050	18890	18890	18890	18890	0
18	20241216	201800	1241109050	18890	18890	18890	18890	0
19	20241216	201700	1241109050	18890	18890	18890	18890	0
20	20241216	201600	1241109050	18890	18890	18890	18890	0
21	20241216	201500	1241109050	18890	18890	18890	18890	0
22	20241216	201400	1241109050	18890	18890	18890	18890	0
23	20241216	201300	1241109050	18890	18890	18890	18890	0
24	20241216	201200	1241109050	18890	18890	18890	18890	0
25	20241216	201100	1241109050	18890	18890	18890	18890	0
26	20241216	201000	1241109050	18890	18890	18890	18890	0
27	20241216	200900	1241109050	18890	18890	18890	18890	0
28	20241216	200800	1241109050	18890	18890	18890	18890	0
29	20241216	200700	1241109050	18890	18890	18890	18890	0
30	20241216	200600	1241109050	18890	18890	18890	18890	0
31	20241216	200500	1241109050	18890	18890	18890	18890	0
32	20241216	200400	1241109050	18890	18890	18890	18890	1079
33	20241216	200300	1241109050	18890	18890	18890	18890	0
34	20241216	200200	1241109050	18890	18890	18890	18890	0
35	20241216	200100	1241109050	18890	18890	18890	18890	0
36	20241216	200000	1241109050	18890	18890	18890	18890	0
37	20241216	195900	1241109050	18890	18890	18890	18890	0
38	20241216	195800	1241109050	18890	18890	18890	18890	0
39	20241216	195700	1241109050	18890	18890	18890	18890	0
40	20241216	195600	1241109050	18890	18890	18890	18890	0
41	20241216	195500	1241109050	18890	18890	18890	18890	0
42	20241216	195400	1241109050	18890	18890	18890	18890	0
43	20241216	195300	1241109050	18890	18890	18890	18890	0
44	20241216	195200	1241109050	18890	18890	18890	18890	0
45	20241216	195100	1241109050	18890	18890	18890	18890	0
46	20241216	195000	1241109050	18890	18890	18890	18890	0
47	20241216	194900	1241109050	18890	18890	18890	18890	0
48	20241216	194800	1241109050	18890	18890	18890	18890	0
49	20241216	194700	1241109050	18890	18890	18890	18890	0
50	20241216	194600	1241109050	18890	18890	18890	18890	0
51	20241216	194500	1241109050	18890	18890	18890	18890	0
52	20241216	194400	1241109050	18890	18890	18890	18890	0
53	20241216	194300	1241109050	18890	18890	18890	18890	0
54	20241216	194200	1241109050	18890	18890	18890	18890	0
55	20241216	194100	1241109050	18890	18890	18890	18890	0
56	20241216	194000	1241109050	18890	18890	18890	18890	0
57	20241216	193900	1241109050	18890	18890	18890	18890	0
58	20241216	193800	1241109050	18890	18890	18890	18890	0
59	20241216	193700	1241109050	18890	18890	18890	18890	0
60	20241216	193600	1241109050	18890	18890	18890	18890	0
61	20241216	193500	1241109050	18890	18890	18890	18890	0
62	20241216	193400	1241109050	18890	18890	18890	18890	1079
63	20241216	193300	1241109050	18890	18890	18890	18890	0
64	20241216	193200	1241109050	18890	18890	18890	18890	0
65	20241216	193100	1241109050	18890	18890	18890	18890	0
66	20241216	193000	1241109050	18890	18890	18890	18890	0
67	20241216	192900	1241109050	18890	18890	18890	18890	0
68	20241216	192800	1241109050	18890	18890	18890	18890	0
69	20241216	192700	1241109050	18890	18890	18890	18890	0
70	20241216	192600	1241109050	18890	18890	18890	18890	0
71	20241216	192500	1241109050	18890	18890	18890	18890	0
72	20241216	192400	1241109050	18890	18890	18890	18890	0
73	20241216	192300	1241109050	18890	18890	18890	18890	0
74	20241216	192200	1241109050	18890	18890	18890	18890	0
75	20241216	192100	1241109050	18890	18890	18890	18890	0
76	20241216	192000	1241109050	18890	18890	18890	18890	0
77	20241216	191900	1241109050	18890	18890	18890	18890	0
78	20241216	191800	1241109050	18890	18890	18890	18890	0
79	20241216	191700	1241109050	18890	18890	18890	18890	0
80	20241216	191600	1241109050	18890	18890	18890	18890	0
81	20241216	191500	1241109050	18890	18890	18890	18890	0
82	20241216	191400	1241109050	18890	18890	18890	18890	0
83	20241216	191300	1241109050	18890	18890	18890	18890	0
84	20241216	191200	1241109050	18890	18890	18890	18890	0
85	20241216	191100	1241109050	18890	18890	18890	18890	0
86	20241216	191000	1241109050	18890	18890	18890	18890	0
87	20241216	190900	1241109050	18890	18890	18890	18890	0
88	20241216	190800	1241109050	18890	18890	18890	18890	0
89	20241216	190700	1241109050	18890	18890	18890	18890	0
90	20241216	190600	1241109050	18890	18890	18890	18890	0
91	20241216	190500	1241109050	18890	18890	18890	18890	0
92	20241216	190400	1241109050	18890	18890	18890	18890	1079
93	20241216	190300	1241109050	18890	18890	18890	18890	0
94	20241216	190200	1241109050	18890	18890	18890	18890	0
95	20241216	190100	1241109050	18890	18890	18890	18890	0
96	20241216	190000	1241109050	18890	18890	18890	18890	0
97	20241216	185900	1241109050	18890	18890	18890	18890	0
98	20241216	185800	1241109050	18890	18890	18890	18890	0
99	20241216	185700	1241109050	18890	18890	18890	18890	0
100	20241216	185600	1241109050	18890	18890	18890	18890	0
101	20241216	185500	1241109050	18890	18890	18890	18890	0
102	20241216	185400	1241109050	18890	18890	18890	18890	0
103	20241216	185300	1241109050	18890	18890	18890	18890	0
104	20241216	185200	1241109050	18890	18890	18890	18890	0
105	20241216	185100	1241109050	18890	18890	18890	18890	0
106	20241216	185000	1241109050	18890	18890	18890	18890	0
107	20241216	184900	1241109050	18890	18890	18890	18890	0
108	20241216	184800	1241109050	18890	18890	18890	18890	0
109	20241216	184700	1241109050	18890	18890	18890	18890	0
110	20241216	184600	1241109050	18890	18890	18890	18890	0
111	20241216	184500	1241109050	18890	18890	18890	18890	0
112	20241216	184400	1241109050	18890	18890	18890	18890	0
113	20241216	184300	1241109050	18890	18890	18890	18890	0
114	20241216	184200	1241109050	18890	18890	18890	18890	0
115	20241216	184100	1241109050	18890	18890	18890	18890	0
116	20241216	184000	1241109050	18890	18890	18890	18890	0
117	20241216	183900	1241109050	18890	18890	18890	18890	0
118	20241216	183800	1241109050	18890	18890	18890	18890	0
119	20241216	183700	1241109050	18890	18890	18890	18890	0
120	20241216	183600	1241109050	18890	18890	18890	18890	0
121	20241216	183500	1241109050	18890	18890	18890	18890	0
122	20241216	183400	1241109050	18890	18890	18890	18890	1079
123	20241216	183300	1241109050	18890	18890	18890	18890	0
124	20241216	183200	1241109050	18890	18890	18890	18890	0
125	20241216	183100	1241109050	18890	18890	18890	18890	0
126	20241216	183000	1241109050	18890	18890	18890	18890	0
127	20241216	182900	1241109050	18890	18890	18890	18890	0
128	20241216	182800	1241109050	18890	18890	18890	18890	0
129	20241216	182700	1241109050	18890	18890	18890	18890	0
130	20241216	182600	1241109050	18890	18890	18890	18890	0
131	20241216	182500	1241109050	18890	18890	18890	18890	0
132	20241216	182400	1241109050	18890	18890	18890	18890	0
133	20241216	182300	1241109050	18890	18890	18890	18890	0
134	20241216	182200	1241109050	18890	18890	18890	18890	0
135	20241216	182100	1241109050	18890	18890	18890	18890	0
136	20241216	182000	1241109050	18890	18890	18890	18890	0
137	20241216	181900	1241109050	18890	18890	18890	18890	0
138	20241216	181800	1241109050	18890	18890	18890	18890	0
139	20241216	181700	1241109050	18890	18890	18890	18890	0
140	20241216	181600	1241109050	18890	18890	18890	18890	0
141	20241216	181500	1241109050	18890	18890	18890	18890	0
142	20241216	181400	1241109050	18890	18890	18890	18890	0
143	20241216	181300	1241109050	18890	18890	18890	18890	0
144	20241216	181200	1241109050	18890	18890	18890	18890	0
145	20241216	181100	1241109050	18890	18890	18890	18890	0
146	20241216	181000	1241109050	18890	18890	18890	18890	0
147	20241216	180900	1241109050	18890	18890	18890	18890	0
148	20241216	180800	1241109050	18890	18890	18890	18890	0
149	20241216	180700	1241109050	18890	18890	18890	18890	0
150	20241216	180600	1241109050	18890	18890	18890	18890	0
151	20241216	180500	1241109050	18890	18890	18890	18890	0
152	20241216	180400	1241109050	18890	18890	18890	18890	1079
153	20241216	180300	1241109050	18890	18890	18890	18890	0
154	20241216	180200	1241109050	18890	18890	18890	18890	0
155	20241216	180100	1241109050	18890	18890	18890	18890	0
156	20241216	180000	1241109050	18890	18890	18890	18890	0
157	20241216	175900	1241109050	18890	18890	18890	18890	0
158	20241216	175800	1241109050	18890	18890	18890	18890	0
159	20241216	175700	1241109050	18890	18890	18890	18890	0
160	20241216	175600	1241109050	18890	18890	18890	18890	0
161	20241216	175500	1241109050	18890	18890	18890	18890	0
162	20241216	175400	1241109050	18890	18890	18890	18890	0
163	20241216	175300	1241109050	18890	18890	18890	18890	0
164	20241216	175200	1241109050	18890	18890	18890	18890	0
165	20241216	175100	1241109050	18890	18890	18890	18890	0
166	20241216	175000	1241109050	18890	18890	18890	18890	0
167	20241216	174900	1241109050	18890	18890	18890	18890	0
168	20241216	174800	1241109050	18890	18890	18890	18890	0
169	20241216	174700	1241109050	18890	18890	18890	18890	0
170	20241216	174600	1241109050	18890	18890	18890	18890	0
171	20241216	174500	1241109050	18890	18890	18890	18890	0
172	20241216	174400	1241109050	18890	18890	18890	18890	0
173	20241216	174300	1241109050	18890	18890	18890	18890	0
174	20241216	174200	1241109050	18890	18890	18890	18890	0
175	20241216	174100	1241109050	18890	18890	18890	18890	0
176	20241216	174000	1241109050	18890	18890	18890	18890	0
177	20241216	173900	1241109050	18890	18890	18890	18890	0
178	20241216	173800	1241109050	18890	18890	18890	18890	0
179	20241216	173700	1241109050	18890	18890	18890	18890	0
180	20241216	173600	1241109050	18890	18890	18890	18890	0
181	20241216	173500	1241109050	18890	18890	18890	18890	0
182	20241216	173400	1241109050	18890	18890	18890	18890	1079
183	20241216	173300	1241109050	18890	18890	18890	18890	0
184	20241216	173200	1241109050	18890	18890	18890	18890	0
185	20241216	173100	1241109050	18890	18890	18890	18890	0
186	20241216	173000	1241109050	18890	18890	18890	18890	0
187	20241216	172900	1241109050	18890	18890	18890	18890	0
188	20241216	172800	1241109050	18890	18890	18890	18890	0
189	20241216	172700	1241109050	18890	18890	18890	18890	0
190	20241216	172600	1241109050	18890	18890	18890	18890	0
191	20241216	172500	1241109050	18890	18890	18890	18890	0
192	20241216	172400	1241109050	18890	18890	18890	18890	0
193	20241216	172300	1241109050	18890	18890	18890	18890	0
194	20241216	172200	1241109050	18890	18890	18890	18890	0
195	20241216	172100	1241109050	18890	18890	18890	18890	0
196	20241216	172000	1241109050	18890	18890	18890	18890	0
197	20241216	171900	1241109050	18890	18890	18890	18890	0
198	20241216	171800	1241109050	18890	18890	18890	18890	0
199	20241216	171700	1241109050	18890	18890	18890	18890	0
200	20241216	171600	1241109050	18890	18890	18890	18890	0
201	20241216	171500	1241109050	18890	18890	18890	18890	0
202	20241216	171400	1241109050	18890	18890	18890	18890	0
203	20241216	171300	1241109050	18890	18890	18890	18890	0
204	20241216	171200	1241109050	18890	18890	18890	18890	0
205	20241216	171100	1241109050	18890	18890	18890	18890	0
206	20241216	171000	1241109050	18890	18890	18890	18890	0
207	20241216	170900	1241109050	18890	18890	18890	18890	0
208	20241216	170800	1241109050	18890	18890	18890	18890	0
209	20241216	170700	1241109050	18890	18890	18890	18890	0
210	20241216	170600	1241109050	18890	18890	18890	18890	0
211	20241216	170500	1241109050	18890	18890	18890	18890	0
212	20241216	170400	1241109050	18890	18890	18890	18890	1079
213	20241216	170300	1241109050	18890	18890	18890	18890	0
214	20241216	170200	1241109050	18890	18890	18890	18890	0
215	20241216	170100	1241109050	18890	18890	18890	18890	0
216	20241216	170000	1241109050	18890	18890	18890	18890	0
217	20241216	165900	1241109050	18890	18890	18890	18890	0
218	20241216	165800	1241109050	18890	18890	18890	18890	0
219	20241216	165700	1241109050	18890	18890	18890	18890	0
220	20241216	165600	1241109050	18890	18890	18890	18890	0
221	20241216	165500	1241109050	18890	18890	18890	18890	0
222	20241216	165400	1241109050	18890	18890	18890	18890	0
223	20241216	165300	1241109050	18890	18890	18890	18890	0
224	20241216	165200	1241109050	18890	18890	18890	18890	0
225	20241216	165100	1241109050	18890	18890	18890	18890	0
226	20241216	165000	1241109050	18890	18890	18890	18890	0
227	20241216	164900	1241109050	18890	18890	18890	18890	0
228	20241216	164800	1241109050	18890	18890	18890	18890	0
229	20241216	164700	1241109050	18890	18890	18890	18890	0
230	20241216	164600	1241109050	18890	18890	18890	18890	0
231	20241216	164500	1241109050	18890	18890	18890	18890	0
232	20241216	164400	1241109050	18890	18890	18890	18890	0
233	20241216	164300	1241109050	18890	18890	18890	18890	0
234	20241216	164200	1241109050	18890	18890	18890	18890	0
235	20241216	164100	1241109050	18890	18890	18890	18890	0
236	20241216	164000	1241109050	18890	18890	18890	18890	0
237	20241216	163900	1241109050	18890	18890	18890	18890	0
238	20241216	163800	1241109050	18890	18890	18890	18890	0
239	20241216	163700	1241109050	18890	18890	18890	18890	0
240	20241216	163600	1241109050	18890	18890	18890	18890	0
241	20241216	163500	1241109050	18890	18890	18890	18890	0
242	20241216	163400	1241109050	18890	18890	18890	18890	1079
243	20241216	163300	1241109050	18890	18890	18890	18890	0
244	20241216	163200	1241109050	18890	18890	18890	18890	0
245	20241216	163100	1241109050	18890	18890	18890	18890	0
246	20241216	163000	1241109050	18890	18890	18890	18890	0
247	20241216	162900	1241109050	18890	18890	18890	18890	0
248	20241216	162800	1241109050	18890	18890	18890	18890	0
249	20241216	162700	1241109050	18890	18890	18890	18890	0
250	20241216	162600	1241109050	18890	18890	18890	18890	0
251	20241216	162500	1241109050	18890	18890	18890	18890	0
252	20241216	162400	1241109050	18890	18890	18890	18890	0
253	20241216	162300	1241109050	18890	18890	18890	18890	0
254	20241216	162200	1241109050	18890	18890	18890	18890	0
255	20241216	162100	1241109050	18890	18890	18890	18890	0
256	20241216	162000	1241109050	18890	18890	18890	18890	0
257	20241216	161900	1241109050	18890	18890	18890	18890	0
258	20241216	161800	1241109050	18890	18890	18890	18890	0
259	20241216	161700	1241109050	18890	18890	18890	18890	0
260	20241216	161600	1241109050	18890	18890	18890	18890	0
261	20241216	161500	1241109050	18890	18890	18890	18890	0
262	20241216	161400	1241109050	18890	18890	18890	18890	0
263	20241216	161300	1241109050	18890	18890	18890	18890	0
264	20241216	161200	1241109050	18890	18890	18890	18890	0
265	20241216	161100	1241109050	18890	18890	18890	18890	0
266	20241216	161000	1241109050	18890	18890	18890	18890	0
267	20241216	160900	1241109050	18890	18890	18890	18890	0
268	20241216	160800	1241109050	18890	18890	18890	18890	0
269	20241216	160700	1241109050	18890	18890	18890	18890	0
270	20241216	160600	1241109050	18890	18890	18890	18890	0
271	20241216	160500	1241109050	18890	18890	18890	18890	0
272	20241216	160400	1241109050	18890	18890	18890	18890	1079
273	20241216	160300	1241109050	18890	18890	18890	18890	0
274	20241216	160200	1241109050	18890	18890	18890	18890	0
275	20241216	160100	1241109050	18890	18890	18890	18890	0
276	20241216	160000	1241109050	18890	18890	18890	18890	0
277	20241216	155900	1241109050	18890	18890	18890	18890	0
278	20241216	155800	1241109050	18890	18890	18890	18890	0
279	20241216	155700	1241109050	18890	18890	18890	18890	0
280	20241216	155600	1241109050	18890	18890	18890	18890	0
281	20241216	155500	1241109050	18890	18890	18890	18890	0
282	20241216	155400	1241109050	18890	18890	18890	18890	0
283	20241216	155300	1241109050	18890	18890	18890	18890	0
284	20241216	155200	1241109050	18890	18890	18890	18890	0
285	20241216	155100	1241109050	18890	18890	18890	18890	0
286	20241216	155000	1241109050	18890	18890	18890	18890	0
287	20241216	154900	1241109050	18890	18890	18890	18890	0
288	20241216	154800	1241109050	18890	18890	18890	18890	0
289	20241216	154700	1241109050	18890	18890	18890	18890	0
290	20241216	154600	1241109050	18890	18890	18890	18890	0
291	20241216	154500	1241109050	18890	18890	18890	18890	0
292	20241216	154400	1241109050	18890	18890	18890	18890	0
293	20241216	154300	1241109050	18890	18890	18890	18890	0
294	20241216	154200	1241109050	18890	18890	18890	18890	0
295	20241216	154100	1241109050	18890	18890	18890	18890	0
296	20241216	154000	1241109050	18890	18890	18890	18890	0
297	20241216	153900	1241109050	18890	18890	18890	18890	0
298	20241216	153800	1241109050	18890	18890	18890	18890	0
299	20241216	153700	1241109050	18890	18890	18890	18890	0
300	20241216	153600	1241109050	18890	18890	18890	18890	0
301	20241216	153500	1241109050	18890	18890	18890	18890	0
302	20241216	153400	1241109050	18890	18890	18890	18890	1079
303	20241216	153300	1241109050	18890	18890	18890	18890	0
304	20241216	153200	1241109050	18890	18890	18890	18890	0
305	20241216	153100	1241109050	18890	18890	18890	18890	0
306	20241216	153000	1241109050	18890	18890	18890	18890	1079
307	20241216	152900	1220726740	18910	18910	18910	18910	0
308	20241216	152800	1220726740	18910	18910	18910	18910	0
309	20241216	152700	1220726740	18910	18910	18910	18910	0
310	20241216	152600	1220726740	18910	18910	18910	18910	0
311	20241216	152500	1220726740	18910	18910	18910	18910	0
312	20241216	152400	1220726740	18910	18910	18910	18910	0
313	20241216	152300	1220726740	18910	18910	18910	18910	0
314	20241216	152200	1220726740	18910	18910	18910	18910	0
315	20241216	152100	1220726740	18910	18910	18910	18910	0
316	20241216	152000	1220726740	18910	18910	18910	18910	0
317	20241216	151900	1220726740	18910	18910	18910	18900	381
318	20241216	151800	1213523590	18910	18900	18910	18900	127
319	20241216	151700	1211123070	18900	18910	18910	18900	225
320	20241216	151600	1206869520	18910	18910	18910	18910	3
321	20241216	151500	1206812790	18910	18900	18910	18900	33
322	20241216	151400	1206188770	18920	18900	18920	18900	18
323	20241216	151300	1205848230	18900	18910	18910	18900	209
324	20241216	151200	1201896640	18910	18900	18910	18900	119
325	20241216	151100	1199647430	18910	18910	18910	18910	19
326	20241216	151000	1199288140	18910	18930	18930	18910	390
327	20241216	150900	1191913200	18920	18920	18920	18920	151
328	20241216	150800	1189056280	18930	18930	18930	18930	14
329	20241216	150700	1188791260	18930	18930	18930	18930	2
330	20241216	150600	1188753400	18930	18930	18930	18930	4
331	20241216	150500	1188677680	18920	18920	18920	18920	712
332	20241216	150400	1175206640	18930	18930	18930	18930	51
333	20241216	150300	1174241210	18940	18940	18940	18940	1
334	20241216	150200	1174222270	18920	18930	18930	18920	25
335	20241216	150100	1173749220	18920	18920	18920	18920	0
336	20241216	150000	1173749220	18920	18930	18930	18920	10
337	20241216	145900	1173560000	18950	18960	18960	18950	457
338	20241216	145800	1164895330	18960	18960	18960	18960	13
339	20241216	145700	1164648850	18970	18970	18970	18970	4
340	20241216	145600	1164572970	18960	18960	18960	18960	8
341	20241216	145500	1164421290	18970	18980	18990	18970	2093
342	20241216	145400	1124696640	18990	18990	18990	18990	9
343	20241216	145300	1124525730	18980	18980	18980	18980	7
344	20241216	145200	1124392870	18980	18990	18990	18980	16
345	20241216	145100	1124089150	18980	18980	18980	18980	5
346	20241216	145000	1123994250	18980	18990	18990	18980	209
347	20241216	144900	1120027390	18980	18980	18980	18980	151
348	20241216	144800	1117161410	18990	18990	18990	18990	4
349	20241216	144700	1117085450	18990	18990	18990	18990	0
350	20241216	144600	1117085450	18990	18980	18990	18980	5
351	20241216	144500	1116990510	18980	18990	18990	18980	5
352	20241216	144400	1116895570	18980	18980	18980	18980	337
353	20241216	144300	1110499310	18980	18990	18990	18980	129
354	20241216	144200	1108050800	18990	18990	18990	18990	0
355	20241216	144100	1108050800	18990	18990	18990	18990	24
356	20241216	144000	1107595040	18980	18980	18980	18980	36
357	20241216	143900	1106911760	18980	18990	18990	18980	17
358	20241216	143800	1106588960	18990	18990	18990	18990	4
359	20241216	143700	1106513000	18980	18980	18980	18980	0
360	20241216	143600	1106513000	18980	18960	18980	18960	271
361	20241216	143500	1101371350	18970	18980	18980	18970	541
362	20241216	143400	1091107550	18970	18970	19040	18970	906
363	20241216	143300	1073898950	18960	18960	18960	18960	0
364	20241216	143200	1073898950	18960	18930	18960	18930	125
365	20241216	143100	1071532390	18930	18930	18930	18930	5
366	20241216	143000	1071437740	18930	18930	18930	18930	4
367	20241216	142900	1071362020	18930	18930	18930	18930	9
368	20241216	142800	1071191650	18920	18920	18920	18920	178
369	20241216	142700	1067823890	18910	18920	18920	18910	24
370	20241216	142600	1067370010	18910	18910	18910	18910	5
371	20241216	142500	1067275460	18910	18910	18910	18910	34
372	20241216	142400	1066632520	18910	18910	18910	18910	0
373	20241216	142300	1066632520	18910	18910	18910	18910	4
374	20241216	142200	1066556880	18900	18900	18900	18900	200
375	20241216	142100	1062776880	18890	18900	18900	18890	104
376	20241216	142000	1060811590	18900	18890	18900	18890	12
377	20241216	141900	1060584870	18890	18890	18890	18890	115
378	20241216	141800	1058412520	18890	18910	18920	18890	875
379	20241216	141700	1041875990	18920	18920	18920	18920	469
380	20241216	141600	1033002510	18930	18920	18930	18920	27
381	20241216	141500	1032491640	18920	18920	18920	18920	1
382	20241216	141400	1032472720	18910	18900	18910	18900	50
383	20241216	141300	1031527300	18910	18910	18910	18910	4
384	20241216	141200	1031451660	18900	18900	18900	18900	11
385	20241216	141100	1031243760	18930	18890	18930	18890	1260
386	20241216	141000	1007429350	18890	18890	18890	18890	8
387	20241216	140900	1007278230	18900	18900	18900	18900	4
388	20241216	140800	1007202630	18900	18900	18900	18900	0
389	20241216	140700	1007202630	18900	18890	18900	18890	21
390	20241216	140600	1006805900	18890	18890	18890	18890	64
391	20241216	140500	1005596940	18890	18880	18890	18880	71
392	20241216	140400	1004255890	18880	18860	18880	18860	189
393	20241216	140300	1000689000	18870	18870	18870	18870	2
394	20241216	140200	1000651260	18860	18860	18860	18860	4
395	20241216	140100	1000575820	18860	18860	18860	18860	0
396	20241216	140000	1000575820	18860	18860	18860	18860	12
397	20241216	135900	1000349500	18850	18840	18850	18840	166
398	20241216	135800	997221700	18830	18830	18830	18830	0
399	20241216	135700	997221700	18830	18830	18830	18830	367
400	20241216	135600	990311090	18820	18820	18820	18820	1
401	20241216	135500	990292270	18830	18830	18830	18830	4
402	20241216	135400	990216950	18830	18830	18830	18830	0
403	20241216	135300	990216950	18830	18830	18830	18830	3
404	20241216	135200	990160460	18820	18830	18830	18820	22
405	20241216	135100	989746280	18830	18830	18830	18830	49
406	20241216	135000	988823610	18830	18850	18860	18830	701
407	20241216	134900	975611810	18860	18860	18860	18860	4
408	20241216	134800	975536370	18850	18850	18850	18850	8
409	20241216	134700	975385570	18860	18860	18860	18860	106
410	20241216	134600	973386410	18870	18870	18870	18870	4
411	20241216	134500	973310930	18870	18870	18870	18870	0
412	20241216	134400	973310930	18870	18860	18870	18860	22
413	20241216	134300	972895970	18860	18870	18870	18860	14
414	20241216	134200	972631890	18860	18860	18860	18860	14
415	20241216	134100	972367850	18860	18880	18880	18860	102
416	20241216	134000	970442970	18880	18900	18910	18880	1607
417	20241216	133900	940086160	18900	18930	18930	18900	666
418	20241216	133800	927489160	18930	18960	18960	18930	1640
419	20241216	133700	896410790	18970	18970	18970	18970	4
420	20241216	133600	896334910	18970	18970	18970	18970	5
421	20241216	133500	896240060	18970	18970	18970	18970	0
422	20241216	133400	896240060	18970	18970	18970	18970	4
423	20241216	133300	896164180	18970	18970	18970	18970	0
424	20241216	133200	896164180	18970	18970	18970	18970	4
425	20241216	133100	896088300	18970	18970	18970	18970	0
426	20241216	133000	896088300	18970	18970	18970	18970	3
427	20241216	132900	896031390	18970	18970	18970	18970	4
428	20241216	132800	895955510	18960	18960	18960	18960	1
429	20241216	132700	895936550	18970	18960	18970	18960	12
430	20241216	132600	895708990	18970	18970	18970	18970	13
431	20241216	132500	895462380	18970	18970	18970	18970	4
432	20241216	132400	895386500	18960	18960	18960	18960	8
433	20241216	132300	895234820	18970	18960	18970	18960	49
434	20241216	132200	894305740	18960	18960	18960	18960	25
435	20241216	132100	893831740	18970	18970	18970	18970	4
436	20241216	132000	893755860	18960	18970	18970	18960	28
437	20241216	131900	893224940	18960	18960	18960	18950	633
438	20241216	131800	881224720	18960	18960	18970	18960	1987
439	20241216	131700	843551160	18960	18980	18980	18960	1002
440	20241216	131600	824537380	18990	18990	18990	18990	4
441	20241216	131500	824461420	18990	18990	18990	18990	0
442	20241216	131400	824461420	18990	18990	18990	18990	4
443	20241216	131300	824385460	18990	18990	18990	18990	4
444	20241216	131200	824309500	18980	18990	18990	18980	10
445	20241216	131100	824119650	18990	18990	18990	18990	4
446	20241216	131000	824043690	18980	18980	18980	18980	2
447	20241216	130900	824005730	18980	18990	18990	18980	12
448	20241216	130800	823777880	18990	18990	18990	18990	0
449	20241216	130700	823777880	18990	18990	18990	18990	0
450	20241216	130600	823777880	18990	18990	18990	18990	5
451	20241216	130500	823682930	19000	19000	19000	19000	3
452	20241216	130400	823625930	19000	19000	19000	19000	4
453	20241216	130300	823549930	18980	18980	18980	18980	0
454	20241216	130200	823549930	18980	19000	19000	18980	5
455	20241216	130100	823454990	19010	19010	19010	19010	2
456	20241216	130000	823416970	19010	19000	19010	19000	7
457	20241216	125900	823283940	18990	18990	18990	18990	0
458	20241216	125800	823283940	18990	18990	18990	18990	83
459	20241216	125700	821707770	18990	18990	18990	18990	4
460	20241216	125600	821631810	18980	18980	18980	18980	66
461	20241216	125500	820379130	18980	18970	18980	18970	9
462	20241216	125400	820208360	18970	18970	18970	18970	60
463	20241216	125300	819070160	18970	18970	18970	18970	0
464	20241216	125200	819070160	18970	18960	18970	18960	514
465	20241216	125100	809320260	18970	18970	18970	18970	30
466	20241216	125000	808751160	18970	18970	18970	18970	4
467	20241216	124900	808675280	18970	18960	18970	18960	26
468	20241216	124800	808182310	18970	18970	18970	18960	271
469	20241216	124700	803044090	18960	18960	18960	18960	76
470	20241216	124600	801603130	18970	18970	18970	18970	4
471	20241216	124500	801527250	18970	18970	18970	18970	0
472	20241216	124400	801527250	18970	18970	18970	18970	44
473	20241216	124300	800692570	18970	18970	18970	18970	12
474	20241216	124200	800464930	18970	18970	18970	18970	10
475	20241216	124100	800275230	18970	18970	18970	18970	347
476	20241216	124000	793692640	18970	18960	18970	18960	29
477	20241216	123900	793142780	18970	18970	18970	18970	4
478	20241216	123800	793066900	18950	18970	18970	18950	869
479	20241216	123700	776583210	18980	18980	18980	18980	7
480	20241216	123600	776450350	18980	18970	18980	18970	63
481	20241216	123500	775254870	18970	18960	18970	18960	340
482	20241216	123400	768807260	18960	18960	18960	18950	204
483	20241216	123300	764939580	18950	18960	18970	18950	544
484	20241216	123200	754625600	18960	19000	19020	18960	1138
485	20241216	123100	733016690	19010	19020	19020	19010	158
486	20241216	123000	730012310	19010	19010	19010	19010	180
487	20241216	122900	726590510	19010	18990	19010	18990	642
488	20241216	122800	714391960	18990	18980	18990	18980	108
489	20241216	122700	712341100	18980	18970	18980	18970	165
490	20241216	122600	709209450	18980	18970	18980	18950	180
491	20241216	122500	705796190	18960	18960	18960	18960	34
492	20241216	122400	705151550	18960	18940	18960	18940	189
493	20241216	122300	701569450	18940	18940	18940	18940	4
494	20241216	122200	701493690	18930	18930	18930	18930	74
495	20241216	122100	700092870	18930	18930	18930	18930	52
496	20241216	122000	699108510	18930	18920	18930	18910	170
497	20241216	121900	695890850	18920	18910	18920	18910	21
498	20241216	121800	695493710	18910	18910	18910	18910	60
499	20241216	121700	694359110	18910	18930	18930	18910	524
500	20241216	121600	684445040	18930	18930	18930	18930	8
501	20241216	121500	684293600	18920	18920	18920	18920	0
502	20241216	121400	684293600	18920	18910	18920	18910	49
503	20241216	121300	683366990	18900	18900	18900	18900	0
504	20241216	121200	683366990	18900	18900	18900	18900	22
505	20241216	121100	682951190	18900	18900	18900	18890	59
506	20241216	121000	681836140	18880	18900	18900	18880	148
507	20241216	120900	679040420	18890	18880	18890	18880	18
508	20241216	120800	678700490	18880	18860	18880	18860	103
509	20241216	120700	676756550	18850	18830	18850	18830	154
510	20241216	120600	673853790	18830	18820	18830	18820	87
511	20241216	120500	672216110	18810	18810	18810	18810	0
512	20241216	120400	672216110	18810	18790	18810	18790	166
513	20241216	120300	669094450	18780	18780	18780	18780	263
514	20241216	120200	664155310	18780	18780	18780	18780	31
515	20241216	120100	663573130	18770	18770	18770	18770	8
516	20241216	120000	663422970	18770	18780	18780	18770	5
517	20241216	115900	663329080	18770	18780	18780	18770	11
518	20241216	115800	663122580	18780	18780	18780	18780	4
519	20241216	115700	663047460	18770	18780	18780	18770	18
520	20241216	115600	662709590	18780	18780	18780	18780	3
521	20241216	115500	662653250	18770	18770	18780	18770	517
522	20241216	115400	652949100	18780	18780	18780	18780	1
523	20241216	115300	652930320	18780	18780	18780	18780	104
524	20241216	115200	650977200	18770	18770	18770	18770	53
525	20241216	115100	649982390	18780	18780	18780	18780	6
526	20241216	115000	649869710	18780	18780	18780	18780	0
527	20241216	114900	649869710	18780	18780	18780	18780	64
528	20241216	114800	648667790	18780	18780	18780	18780	5
529	20241216	114700	648573890	18780	18780	18780	18780	2
530	20241216	114600	648536330	18770	18780	18780	18770	104
531	20241216	114500	646584210	18780	18770	18780	18770	41
532	20241216	114400	645814630	18770	18760	18770	18760	457
533	20241216	114300	637238240	18770	18770	18770	18770	3
534	20241216	114200	637181930	18770	18770	18770	18770	4
535	20241216	114100	637106850	18770	18770	18770	18770	30
536	20241216	114000	636543750	18770	18760	18770	18760	8
537	20241216	113900	636393600	18760	18770	18770	18760	5
538	20241216	113800	636299760	18760	18760	18760	18760	150
539	20241216	113700	633485760	18770	18770	18770	18770	5
540	20241216	113600	633391910	18770	18770	18770	18770	7
541	20241216	113500	633260520	18770	18770	18770	18770	4
542	20241216	113400	633185440	18770	18770	18770	18770	2
543	20241216	113300	633147900	18770	18770	18770	18770	4
544	20241216	113200	633072820	18760	18760	18760	18760	130
545	20241216	113100	630634020	18750	18750	18750	18750	8
546	20241216	113000	630484020	18760	18760	18760	18760	9
547	20241216	112900	630315180	18750	18750	18750	18750	8
548	20241216	112800	630165180	18760	18750	18760	18750	15
549	20241216	112700	629883860	18750	18760	18760	18750	8
550	20241216	112600	629733820	18750	18750	18750	18750	0
551	20241216	112500	629733820	18750	18770	18770	18750	12
552	20241216	112400	629508700	18750	18760	18760	18750	15
553	20241216	112300	629227330	18750	18760	18760	18750	31
554	20241216	112200	628645850	18760	18750	18760	18750	9
555	20241216	112100	628477090	18760	18760	18760	18750	30
556	20241216	112000	627914520	18760	18800	18800	18760	1586
557	20241216	111900	598146140	18780	18780	18780	18780	0
558	20241216	111800	598146140	18780	18790	18790	18780	104
559	20241216	111700	596192940	18800	18800	18800	18800	112
560	20241216	111600	594087340	18800	18790	18800	18790	7
561	20241216	111500	593955760	18780	18790	18790	18780	10
562	20241216	111400	593767910	18790	18790	18790	18790	104
563	20241216	111300	591813750	18780	18780	18790	18780	69
564	20241216	111200	590517910	18790	18780	18790	18780	173
565	20241216	111100	587268930	18790	18800	18800	18790	87
566	20241216	111000	585634180	18800	18800	18800	18800	4
567	20241216	110900	585558980	18800	18800	18800	18790	58
568	20241216	110800	584468800	18790	18790	18790	18790	0
569	20241216	110700	584468800	18790	18800	18800	18790	15
570	20241216	110600	584186850	18790	18790	18790	18790	0
571	20241216	110500	584186850	18790	18800	18800	18790	16
572	20241216	110400	583886170	18790	18800	18800	18790	398
573	20241216	110300	576405650	18810	18800	18810	18800	7
574	20241216	110200	576274010	18810	18810	18810	18810	4
575	20241216	110100	576198770	18810	18790	18810	18790	333
576	20241216	110000	569938940	18800	18800	18800	18800	4
577	20241216	105900	569863740	18800	18800	18800	18800	0
578	20241216	105800	569863740	18800	18800	18800	18790	66
579	20241216	105700	568623540	18800	18800	18800	18800	0
580	20241216	105600	568623540	18800	18800	18800	18800	4
581	20241216	105500	568548340	18800	18800	18800	18800	0
582	20241216	105400	568548340	18800	18800	18800	18800	159
583	20241216	105300	565559140	18800	18820	18820	18800	113
584	20241216	105200	563434070	18810	18810	18810	18810	0
585	20241216	105100	563434070	18810	18810	18820	18810	64
586	20241216	105000	562230190	18810	18810	18810	18810	84
587	20241216	104900	560650150	18800	18790	18800	18790	13
588	20241216	104800	560405830	18790	18800	18800	18790	114
589	20241216	104700	558263670	18810	18810	18810	18810	4
590	20241216	104600	558188430	18800	18810	18810	18800	7
591	20241216	104500	558056800	18790	18800	18800	18790	104
592	20241216	104400	556101610	18810	18800	18810	18800	52
593	20241216	104300	555123510	18800	18800	18800	18800	0
594	20241216	104200	555123510	18800	18800	18800	18800	6
595	20241216	104100	555010710	18800	18800	18800	18800	200
596	20241216	104000	551250710	18790	18790	18790	18790	10
597	20241216	103900	551062810	18790	18790	18800	18790	61
598	20241216	103800	549916090	18790	18790	18790	18790	63
599	20241216	103700	548732320	18790	18840	18840	18790	301
600	20241216	103600	543068660	18840	18840	18840	18840	0
601	20241216	103500	543068660	18840	18830	18840	18830	19
602	20241216	103400	542710850	18830	18830	18830	18830	20
603	20241216	103300	542334250	18840	18830	18840	18830	48
604	20241216	103200	541430370	18830	18830	18830	18830	24
605	20241216	103100	540978450	18840	18840	18840	18840	6
606	20241216	103000	540865410	18830	18830	18830	18830	2
607	20241216	102900	540827750	18830	18830	18830	18830	18
608	20241216	102800	540488810	18830	18830	18850	18830	1021
609	20241216	102700	521245100	18830	18830	18830	18830	2
610	20241216	102600	521207440	18830	18830	18830	18830	5
611	20241216	102500	521113290	18830	18840	18840	18830	30
612	20241216	102400	520548110	18830	18830	18840	18820	80
613	20241216	102300	519041220	18830	18810	18830	18810	22
614	20241216	102200	518627130	18800	18800	18800	18800	23
615	20241216	102100	518194730	18790	18790	18790	18790	62
616	20241216	102000	517029750	18790	18790	18790	18790	5
617	20241216	101900	516935800	18790	18790	18790	18790	14
618	20241216	101800	516672740	18780	18820	18820	18780	565
619	20241216	101700	506044410	18830	18830	18830	18830	4
620	20241216	101600	505969090	18820	18820	18820	18820	290
621	20241216	101500	500511290	18810	18810	18810	18810	54
622	20241216	101400	499495550	18810	18780	18810	18780	125
623	20241216	101300	497145620	18790	18800	18800	18770	779
624	20241216	101200	482518480	18800	18780	18800	18780	33
625	20241216	101100	481898670	18770	18780	18780	18770	58
626	20241216	101000	480809960	18780	18760	18780	18760	584
627	20241216	100900	469851190	18760	18760	18760	18760	2
628	20241216	100800	469813670	18760	18740	18760	18740	72
629	20241216	100700	468463740	18760	18770	18800	18730	2557
630	20241216	100600	420481510	18790	18850	18850	18780	974
631	20241216	100500	402157190	18840	18850	18850	18840	776
632	20241216	100400	387529750	18860	18890	18890	18850	1933
633	20241216	100300	351044670	18900	18910	18910	18900	6
634	20241216	100200	350931230	18910	18910	18910	18910	0
635	20241216	100100	350931230	18910	18910	18910	18910	13
636	20241216	100000	350685400	18900	18900	18900	18900	1
637	20241216	095900	350666500	18900	18900	18900	18900	15
638	20241216	095800	350383000	18920	18900	18920	18900	54
639	20241216	095700	349362260	18900	18890	18900	18890	27
640	20241216	095600	348852210	18900	18900	18900	18900	24
641	20241216	095500	348398610	18900	18900	18900	18900	1
642	20241216	095400	348379710	18890	18890	18890	18880	96
643	20241216	095300	346566290	18890	18920	18920	18890	743
644	20241216	095200	332526290	18920	18920	18920	18920	141
645	20241216	095100	329858570	18930	18930	18930	18930	4
646	20241216	095000	329782850	18920	18920	18920	18920	12
647	20241216	094900	329555810	18920	18910	18920	18910	13
648	20241216	094800	329309860	18910	18920	18930	18910	10
649	20241216	094700	329120730	18920	18900	18990	18900	261
650	20241216	094600	324182080	18900	18900	18900	18900	300
651	20241216	094500	318512080	18890	18900	18900	18890	7
652	20241216	094400	318379790	18900	18900	18910	18900	162
653	20241216	094300	315317680	18900	18900	18900	18900	652
654	20241216	094200	302994880	18890	18890	18890	18880	298
655	20241216	094100	297366760	18900	18900	18900	18880	438
656	20241216	094000	289091090	18900	18950	18950	18900	1053
657	20241216	093900	269167260	18960	18970	18970	18960	15
658	20241216	093800	268882730	18970	18970	18970	18970	43
659	20241216	093700	268067020	18970	18960	18970	18960	2
660	20241216	093600	268029090	18960	18960	18960	18960	19
661	20241216	093500	267668850	18960	18950	19010	18950	77
662	20241216	093400	266207210	18940	18920	18940	18920	285
663	20241216	093300	260812350	18920	18940	18940	18920	1153
664	20241216	093200	238989920	18950	19000	19000	18950	380
665	20241216	093100	231776060	19010	18990	19010	18990	26
666	20241216	093000	231282100	19000	18950	19010	18950	50
667	20241216	092900	230333800	18950	18950	18950	18950	4
668	20241216	092800	230258000	18960	18920	18960	18920	150
669	20241216	092700	227418020	18920	18920	18920	18920	16
670	20241216	092600	227115300	18930	19000	19000	18920	1605
671	20241216	092500	196713810	19000	18980	19000	18980	52
672	20241216	092400	195726190	18970	18960	18970	18960	108
673	20241216	092300	193677960	18960	18940	18960	18940	41
674	20241216	092200	192900910	18930	18940	18940	18930	29
675	20241216	092100	192351730	18930	18930	18930	18920	44
676	20241216	092000	191518840	18960	18950	18960	18920	1261
677	20241216	091900	167626520	18940	18940	18940	18940	2
678	20241216	091800	167588640	18930	18930	18930	18930	22
679	20241216	091700	167172180	18930	18920	18930	18920	15
680	20241216	091600	166888260	18920	18910	18960	18910	307
681	20241216	091500	161081090	18890	18910	18980	18880	682
682	20241216	091400	148194930	18920	18950	18950	18920	285
683	20241216	091300	142799460	18940	18990	18990	18940	631
684	20241216	091200	130828390	18990	19010	19050	18970	676
685	20241216	091100	117966540	19010	19050	19060	19010	1084
686	20241216	091000	97337450	19060	19110	19110	19040	839
687	20241216	090900	81332590	19110	19110	19180	19110	357
688	20241216	090800	74506470	19110	19190	19190	19110	267
689	20241216	090700	69400820	19110	19140	19140	19110	675
690	20241216	090600	56491290	19150	19150	19150	19130	360
691	20241216	090500	49598800	19150	19150	19150	19150	8
692	20241216	090400	49445600	19150	19330	19330	19150	15
693	20241216	090300	49157450	19340	19300	19340	19300	805
694	20241216	090200	33609020	19330	19330	19330	19330	11
695	20241216	090100	33396390	19330	19350	19350	19330	65
696	20241216	090000	32139780	19370	19210	19400	19060	1665