KissMeData/051360/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193400	2770151470	19770	19770	19770	19770	891
3	20241218	193300	2770151470	19770	19770	19770	19770	0
4	20241218	193200	2770151470	19770	19770	19770	19770	0
5	20241218	193100	2770151470	19770	19770	19770	19770	0
6	20241218	193000	2770151470	19770	19770	19770	19770	0
7	20241218	192900	2770151470	19770	19770	19770	19770	0
8	20241218	192800	2770151470	19770	19770	19770	19770	0
9	20241218	192700	2770151470	19770	19770	19770	19770	0
10	20241218	192600	2770151470	19770	19770	19770	19770	0
11	20241218	192500	2770151470	19770	19770	19770	19770	0
12	20241218	192400	2770151470	19770	19770	19770	19770	0
13	20241218	192300	2770151470	19770	19770	19770	19770	0
14	20241218	192200	2770151470	19770	19770	19770	19770	0
15	20241218	192100	2770151470	19770	19770	19770	19770	0
16	20241218	192000	2770151470	19770	19770	19770	19770	0
17	20241218	191900	2770151470	19770	19770	19770	19770	0
18	20241218	191800	2770151470	19770	19770	19770	19770	0
19	20241218	191700	2770151470	19770	19770	19770	19770	0
20	20241218	191600	2770151470	19770	19770	19770	19770	0
21	20241218	191500	2770151470	19770	19770	19770	19770	0
22	20241218	191400	2770151470	19770	19770	19770	19770	0
23	20241218	191300	2770151470	19770	19770	19770	19770	0
24	20241218	191200	2770151470	19770	19770	19770	19770	0
25	20241218	191100	2770151470	19770	19770	19770	19770	0
26	20241218	191000	2770151470	19770	19770	19770	19770	0
27	20241218	190900	2770151470	19770	19770	19770	19770	0
28	20241218	190800	2770151470	19770	19770	19770	19770	0
29	20241218	190700	2770151470	19770	19770	19770	19770	0
30	20241218	190600	2770151470	19770	19770	19770	19770	0
31	20241218	190500	2770151470	19770	19770	19770	19770	0
32	20241218	190400	2770151470	19770	19770	19770	19770	891
33	20241218	190300	2770151470	19770	19770	19770	19770	0
34	20241218	190200	2770151470	19770	19770	19770	19770	0
35	20241218	190100	2770151470	19770	19770	19770	19770	0
36	20241218	190000	2770151470	19770	19770	19770	19770	0
37	20241218	185900	2770151470	19770	19770	19770	19770	0
38	20241218	185800	2770151470	19770	19770	19770	19770	0
39	20241218	185700	2770151470	19770	19770	19770	19770	0
40	20241218	185600	2770151470	19770	19770	19770	19770	0
41	20241218	185500	2770151470	19770	19770	19770	19770	0
42	20241218	185400	2770151470	19770	19770	19770	19770	0
43	20241218	185300	2770151470	19770	19770	19770	19770	0
44	20241218	185200	2770151470	19770	19770	19770	19770	0
45	20241218	185100	2770151470	19770	19770	19770	19770	0
46	20241218	185000	2770151470	19770	19770	19770	19770	0
47	20241218	184900	2770151470	19770	19770	19770	19770	0
48	20241218	184800	2770151470	19770	19770	19770	19770	0
49	20241218	184700	2770151470	19770	19770	19770	19770	0
50	20241218	184600	2770151470	19770	19770	19770	19770	0
51	20241218	184500	2770151470	19770	19770	19770	19770	0
52	20241218	184400	2770151470	19770	19770	19770	19770	0
53	20241218	184300	2770151470	19770	19770	19770	19770	0
54	20241218	184200	2770151470	19770	19770	19770	19770	0
55	20241218	184100	2770151470	19770	19770	19770	19770	0
56	20241218	184000	2770151470	19770	19770	19770	19770	0
57	20241218	183900	2770151470	19770	19770	19770	19770	0
58	20241218	183800	2770151470	19770	19770	19770	19770	0
59	20241218	183700	2770151470	19770	19770	19770	19770	0
60	20241218	183600	2770151470	19770	19770	19770	19770	0
61	20241218	183500	2770151470	19770	19770	19770	19770	0
62	20241218	183400	2770151470	19770	19770	19770	19770	891
63	20241218	183300	2770151470	19770	19770	19770	19770	0
64	20241218	183200	2770151470	19770	19770	19770	19770	0
65	20241218	183100	2770151470	19770	19770	19770	19770	0
66	20241218	183000	2770151470	19770	19770	19770	19770	0
67	20241218	182900	2770151470	19770	19770	19770	19770	0
68	20241218	182800	2770151470	19770	19770	19770	19770	0
69	20241218	182700	2770151470	19770	19770	19770	19770	0
70	20241218	182600	2770151470	19770	19770	19770	19770	0
71	20241218	182500	2770151470	19770	19770	19770	19770	0
72	20241218	182400	2770151470	19770	19770	19770	19770	0
73	20241218	182300	2770151470	19770	19770	19770	19770	0
74	20241218	182200	2770151470	19770	19770	19770	19770	0
75	20241218	182100	2770151470	19770	19770	19770	19770	0
76	20241218	182000	2770151470	19770	19770	19770	19770	0
77	20241218	181900	2770151470	19770	19770	19770	19770	0
78	20241218	181800	2770151470	19770	19770	19770	19770	0
79	20241218	181700	2770151470	19770	19770	19770	19770	0
80	20241218	181600	2770151470	19770	19770	19770	19770	0
81	20241218	181500	2770151470	19770	19770	19770	19770	0
82	20241218	181400	2770151470	19770	19770	19770	19770	0
83	20241218	181300	2770151470	19770	19770	19770	19770	0
84	20241218	181200	2770151470	19770	19770	19770	19770	0
85	20241218	181100	2770151470	19770	19770	19770	19770	0
86	20241218	181000	2770151470	19770	19770	19770	19770	0
87	20241218	180900	2770151470	19770	19770	19770	19770	0
88	20241218	180800	2770151470	19770	19770	19770	19770	0
89	20241218	180700	2770151470	19770	19770	19770	19770	0
90	20241218	180600	2770151470	19770	19770	19770	19770	0
91	20241218	180500	2770151470	19770	19770	19770	19770	0
92	20241218	180400	2770151470	19770	19770	19770	19770	891
93	20241218	180300	2770151470	19770	19770	19770	19770	0
94	20241218	180200	2770151470	19770	19770	19770	19770	0
95	20241218	180100	2770151470	19770	19770	19770	19770	0
96	20241218	180000	2770151470	19770	19770	19770	19770	0
97	20241218	175900	2770151470	19770	19770	19770	19770	0
98	20241218	175800	2770151470	19770	19770	19770	19770	0
99	20241218	175700	2770151470	19770	19770	19770	19770	0
100	20241218	175600	2770151470	19770	19770	19770	19770	0
101	20241218	175500	2770151470	19770	19770	19770	19770	0
102	20241218	175400	2770151470	19770	19770	19770	19770	0
103	20241218	175300	2770151470	19770	19770	19770	19770	0
104	20241218	175200	2770151470	19770	19770	19770	19770	0
105	20241218	175100	2770151470	19770	19770	19770	19770	0
106	20241218	175000	2770151470	19770	19770	19770	19770	0
107	20241218	174900	2770151470	19770	19770	19770	19770	0
108	20241218	174800	2770151470	19770	19770	19770	19770	0
109	20241218	174700	2770151470	19770	19770	19770	19770	0
110	20241218	174600	2770151470	19770	19770	19770	19770	0
111	20241218	174500	2770151470	19770	19770	19770	19770	0
112	20241218	174400	2770151470	19770	19770	19770	19770	0
113	20241218	174300	2770151470	19770	19770	19770	19770	0
114	20241218	174200	2770151470	19770	19770	19770	19770	0
115	20241218	174100	2770151470	19770	19770	19770	19770	0
116	20241218	174000	2770151470	19770	19770	19770	19770	0
117	20241218	173900	2770151470	19770	19770	19770	19770	0
118	20241218	173800	2770151470	19770	19770	19770	19770	0
119	20241218	173700	2770151470	19770	19770	19770	19770	0
120	20241218	173600	2770151470	19770	19770	19770	19770	0
121	20241218	173500	2770151470	19770	19770	19770	19770	0
122	20241218	173400	2770151470	19770	19770	19770	19770	891
123	20241218	173300	2770151470	19770	19770	19770	19770	0
124	20241218	173200	2770151470	19770	19770	19770	19770	0
125	20241218	173100	2770151470	19770	19770	19770	19770	0
126	20241218	173000	2770151470	19770	19770	19770	19770	0
127	20241218	172900	2770151470	19770	19770	19770	19770	0
128	20241218	172800	2770151470	19770	19770	19770	19770	0
129	20241218	172700	2770151470	19770	19770	19770	19770	0
130	20241218	172600	2770151470	19770	19770	19770	19770	0
131	20241218	172500	2770151470	19770	19770	19770	19770	0
132	20241218	172400	2770151470	19770	19770	19770	19770	0
133	20241218	172300	2770151470	19770	19770	19770	19770	0
134	20241218	172200	2770151470	19770	19770	19770	19770	0
135	20241218	172100	2770151470	19770	19770	19770	19770	0
136	20241218	172000	2770151470	19770	19770	19770	19770	0
137	20241218	171900	2770151470	19770	19770	19770	19770	0
138	20241218	171800	2770151470	19770	19770	19770	19770	0
139	20241218	171700	2770151470	19770	19770	19770	19770	0
140	20241218	171600	2770151470	19770	19770	19770	19770	0
141	20241218	171500	2770151470	19770	19770	19770	19770	0
142	20241218	171400	2770151470	19770	19770	19770	19770	0
143	20241218	171300	2770151470	19770	19770	19770	19770	0
144	20241218	171200	2770151470	19770	19770	19770	19770	0
145	20241218	171100	2770151470	19770	19770	19770	19770	0
146	20241218	171000	2770151470	19770	19770	19770	19770	0
147	20241218	170900	2770151470	19770	19770	19770	19770	0
148	20241218	170800	2770151470	19770	19770	19770	19770	0
149	20241218	170700	2770151470	19770	19770	19770	19770	0
150	20241218	170600	2770151470	19770	19770	19770	19770	0
151	20241218	170500	2770151470	19770	19770	19770	19770	0
152	20241218	170400	2770151470	19770	19770	19770	19770	891
153	20241218	170300	2770151470	19770	19770	19770	19770	0
154	20241218	170200	2770151470	19770	19770	19770	19770	0
155	20241218	170100	2770151470	19770	19770	19770	19770	0
156	20241218	170000	2770151470	19770	19770	19770	19770	0
157	20241218	165900	2770151470	19770	19770	19770	19770	0
158	20241218	165800	2770151470	19770	19770	19770	19770	0
159	20241218	165700	2770151470	19770	19770	19770	19770	0
160	20241218	165600	2770151470	19770	19770	19770	19770	0
161	20241218	165500	2770151470	19770	19770	19770	19770	0
162	20241218	165400	2770151470	19770	19770	19770	19770	0
163	20241218	165300	2770151470	19770	19770	19770	19770	0
164	20241218	165200	2770151470	19770	19770	19770	19770	0
165	20241218	165100	2770151470	19770	19770	19770	19770	0
166	20241218	165000	2770151470	19770	19770	19770	19770	0
167	20241218	164900	2770151470	19770	19770	19770	19770	0
168	20241218	164800	2770151470	19770	19770	19770	19770	0
169	20241218	164700	2770151470	19770	19770	19770	19770	0
170	20241218	164600	2770151470	19770	19770	19770	19770	0
171	20241218	164500	2770151470	19770	19770	19770	19770	0
172	20241218	164400	2770151470	19770	19770	19770	19770	0
173	20241218	164300	2770151470	19770	19770	19770	19770	0
174	20241218	164200	2770151470	19770	19770	19770	19770	0
175	20241218	164100	2770151470	19770	19770	19770	19770	0
176	20241218	164000	2770151470	19770	19770	19770	19770	0
177	20241218	163900	2770151470	19770	19770	19770	19770	0
178	20241218	163800	2770151470	19770	19770	19770	19770	0
179	20241218	163700	2770151470	19770	19770	19770	19770	0
180	20241218	163600	2770151470	19770	19770	19770	19770	0
181	20241218	163500	2770151470	19770	19770	19770	19770	0
182	20241218	163400	2770151470	19770	19770	19770	19770	891
183	20241218	163300	2770151470	19770	19770	19770	19770	0
184	20241218	163200	2770151470	19770	19770	19770	19770	0
185	20241218	163100	2770151470	19770	19770	19770	19770	0
186	20241218	163000	2770151470	19770	19770	19770	19770	0
187	20241218	162900	2770151470	19770	19770	19770	19770	0
188	20241218	162800	2770151470	19770	19770	19770	19770	0
189	20241218	162700	2770151470	19770	19770	19770	19770	0
190	20241218	162600	2770151470	19770	19770	19770	19770	0
191	20241218	162500	2770151470	19770	19770	19770	19770	0
192	20241218	162400	2770151470	19770	19770	19770	19770	0
193	20241218	162300	2770151470	19770	19770	19770	19770	0
194	20241218	162200	2770151470	19770	19770	19770	19770	0
195	20241218	162100	2770151470	19770	19770	19770	19770	0
196	20241218	162000	2770151470	19770	19770	19770	19770	0
197	20241218	161900	2770151470	19770	19770	19770	19770	0
198	20241218	161800	2770151470	19770	19770	19770	19770	0
199	20241218	161700	2770151470	19770	19770	19770	19770	0
200	20241218	161600	2770151470	19770	19770	19770	19770	0
201	20241218	161500	2770151470	19770	19770	19770	19770	0
202	20241218	161400	2770151470	19770	19770	19770	19770	0
203	20241218	161300	2770151470	19770	19770	19770	19770	0
204	20241218	161200	2770151470	19770	19770	19770	19770	0
205	20241218	161100	2770151470	19770	19770	19770	19770	0
206	20241218	161000	2770151470	19770	19770	19770	19770	0
207	20241218	160900	2770151470	19770	19770	19770	19770	0
208	20241218	160800	2770151470	19770	19770	19770	19770	0
209	20241218	160700	2770151470	19770	19770	19770	19770	0
210	20241218	160600	2770151470	19770	19770	19770	19770	0
211	20241218	160500	2770151470	19770	19770	19770	19770	0
212	20241218	160400	2770151470	19770	19770	19770	19770	891
213	20241218	160300	2770151470	19770	19770	19770	19770	0
214	20241218	160200	2770151470	19770	19770	19770	19770	0
215	20241218	160100	2770151470	19770	19770	19770	19770	0
216	20241218	160000	2770151470	19770	19770	19770	19770	0
217	20241218	155900	2770151470	19770	19770	19770	19770	0
218	20241218	155800	2770151470	19770	19770	19770	19770	0
219	20241218	155700	2770151470	19770	19770	19770	19770	0
220	20241218	155600	2770151470	19770	19770	19770	19770	0
221	20241218	155500	2770151470	19770	19770	19770	19770	0
222	20241218	155400	2770151470	19770	19770	19770	19770	0
223	20241218	155300	2770151470	19770	19770	19770	19770	0
224	20241218	155200	2770151470	19770	19770	19770	19770	0
225	20241218	155100	2770151470	19770	19770	19770	19770	0
226	20241218	155000	2770151470	19770	19770	19770	19770	0
227	20241218	154900	2770151470	19770	19770	19770	19770	0
228	20241218	154800	2770151470	19770	19770	19770	19770	0
229	20241218	154700	2770151470	19770	19770	19770	19770	0
230	20241218	154600	2770151470	19770	19770	19770	19770	0
231	20241218	154500	2770151470	19770	19770	19770	19770	0
232	20241218	154400	2770151470	19770	19770	19770	19770	0
233	20241218	154300	2770151470	19770	19770	19770	19770	0
234	20241218	154200	2770151470	19770	19770	19770	19770	0
235	20241218	154100	2770151470	19770	19770	19770	19770	0
236	20241218	154000	2770151470	19770	19770	19770	19770	0
237	20241218	153900	2770151470	19770	19770	19770	19770	0
238	20241218	153800	2770151470	19770	19770	19770	19770	0
239	20241218	153700	2770151470	19770	19770	19770	19770	0
240	20241218	153600	2770151470	19770	19770	19770	19770	0
241	20241218	153500	2770151470	19770	19770	19770	19770	0
242	20241218	153400	2770151470	19770	19770	19770	19770	891
243	20241218	153300	2770151470	19770	19770	19770	19770	0
244	20241218	153200	2770151470	19770	19770	19770	19770	0
245	20241218	153100	2770151470	19770	19770	19770	19770	0
246	20241218	153000	2770151470	19770	19770	19770	19770	891
247	20241218	152900	2752536400	19820	19820	19820	19820	0
248	20241218	152800	2752536400	19820	19820	19820	19820	0
249	20241218	152700	2752536400	19820	19820	19820	19820	0
250	20241218	152600	2752536400	19820	19820	19820	19820	0
251	20241218	152500	2752536400	19820	19820	19820	19820	0
252	20241218	152400	2752536400	19820	19820	19820	19820	0
253	20241218	152300	2752536400	19820	19820	19820	19820	0
254	20241218	152200	2752536400	19820	19820	19820	19820	0
255	20241218	152100	2752536400	19820	19820	19820	19820	0
256	20241218	152000	2752536400	19820	19820	19820	19820	0
257	20241218	151900	2752536400	19820	19810	19820	19800	256
258	20241218	151800	2747466490	19830	19850	19850	19830	59
259	20241218	151700	2746295470	19850	19860	19860	19850	11
260	20241218	151600	2746077070	19850	19830	19850	19830	178
261	20241218	151500	2742544080	19800	19820	19820	19800	45
262	20241218	151400	2741653060	19820	19880	19880	19820	188
263	20241218	151300	2737918200	19880	19890	19890	19880	4
264	20241218	151200	2737838650	19890	19910	19910	19890	19
265	20241218	151100	2737460600	19920	19920	19920	19910	761
266	20241218	151000	2722301490	19920	19910	19950	19910	466
267	20241218	150900	2713008750	19910	19910	19910	19910	2
268	20241218	150800	2712968930	19950	19900	19950	19900	2550
269	20241218	150700	2662154980	19900	19890	19900	19870	352
270	20241218	150600	2655158970	19900	19900	19900	19890	130
271	20241218	150500	2652572410	19900	19900	19900	19890	27
272	20241218	150400	2652035150	19900	19890	19900	19890	148
273	20241218	150300	2649090110	19890	19900	19900	19880	90
274	20241218	150200	2647299710	19890	19890	19890	19890	16
275	20241218	150100	2646981470	19890	19890	19890	19890	153
276	20241218	150000	2643938300	19890	19880	19890	19880	105
277	20241218	145900	2641850390	19880	19890	19890	19880	308
278	20241218	145800	2635725140	19890	19910	19910	19870	1352
279	20241218	145700	2608838750	19920	19910	19920	19910	109
280	20241218	145600	2606667500	19910	19900	19910	19890	511
281	20241218	145500	2596499440	19900	19900	19930	19900	1599
282	20241218	145400	2564641540	19890	19890	19900	19890	203
283	20241218	145300	2560602490	19890	19890	19900	19880	94
284	20241218	145200	2558732640	19900	19890	19900	19890	33
285	20241218	145100	2558076180	19890	19920	19920	19890	243
286	20241218	145000	2553239820	19900	19890	19910	19890	104
287	20241218	144900	2551169820	19900	19910	19910	19890	251
288	20241218	144800	2546175330	19920	19910	19950	19910	826
289	20241218	144700	2529709790	19910	19870	19930	19870	1009
290	20241218	144600	2509609830	19870	19870	19870	19870	84
291	20241218	144500	2507940750	19860	19860	19860	19850	105
292	20241218	144400	2505855750	19860	19870	19870	19860	115
293	20241218	144300	2503571300	19860	19860	19870	19860	126
294	20241218	144200	2501068140	19860	19870	19880	19860	57
295	20241218	144100	2499935860	19870	19870	19870	19870	84
296	20241218	144000	2498266780	19870	19870	19870	19810	1819
297	20241218	143900	2462172430	19870	19870	19870	19870	44
298	20241218	143800	2461298150	19870	19860	19870	19850	56
299	20241218	143700	2460185500	19860	19860	19860	19840	178
300	20241218	143600	2456650860	19860	19860	19860	19860	47
301	20241218	143500	2455717440	19860	19850	19870	19850	65
302	20241218	143400	2454426490	19860	19860	19860	19850	96
303	20241218	143300	2452519970	19860	19850	19870	19850	92
304	20241218	143200	2450692620	19840	19860	19860	19840	274
305	20241218	143100	2445253310	19830	19860	19860	19830	237
306	20241218	143000	2440550960	19860	19860	19860	19860	49
307	20241218	142900	2439577820	19870	19870	19870	19870	116
308	20241218	142800	2437272900	19860	19850	19860	19850	108
309	20241218	142700	2435128050	19840	19830	19840	19830	100
310	20241218	142600	2433144060	19840	19840	19840	19840	93
311	20241218	142500	2431298940	19830	19820	19830	19820	103
312	20241218	142400	2429256480	19820	19820	19820	19820	187
313	20241218	142300	2425550140	19820	19830	19830	19820	72
314	20241218	142200	2424122950	19830	19830	19830	19830	36
315	20241218	142100	2423409070	19830	19810	19830	19810	734
316	20241218	142000	2408854910	19810	19810	19820	19810	215
317	20241218	141900	2404595670	19810	19790	19810	19790	185
318	20241218	141800	2400933740	19780	19790	19790	19780	94
319	20241218	141700	2399073520	19780	19790	19790	19780	43
320	20241218	141600	2398222570	19790	19770	19790	19770	58
321	20241218	141500	2397074800	19780	19780	19780	19770	93
322	20241218	141400	2395235280	19780	19800	19800	19770	393
323	20241218	141300	2387462990	19800	19800	19800	19790	55
324	20241218	141200	2386374100	19800	19810	19810	19800	104
325	20241218	141100	2384314390	19810	19820	19830	19810	43
326	20241218	141000	2383462140	19820	19810	19820	19800	268
327	20241218	140900	2378152720	19800	19800	19800	19800	80
328	20241218	140800	2376568720	19800	19800	19800	19800	45
329	20241218	140700	2375677720	19800	19800	19800	19790	52
330	20241218	140600	2374648140	19800	19830	19830	19790	674
331	20241218	140500	2361296800	19830	19810	19830	19810	52
332	20241218	140400	2360265990	19810	19800	19810	19800	123
333	20241218	140300	2357829450	19800	19780	19800	19780	16
334	20241218	140200	2357512700	19760	19760	19760	19760	0
335	20241218	140100	2357512700	19760	19790	19790	19760	302
336	20241218	140000	2351543250	19800	19800	19800	19800	103
337	20241218	135900	2349503850	19800	19810	19810	19790	111
338	20241218	135800	2347305280	19810	19790	19810	19790	55
339	20241218	135700	2346216260	19790	19780	19790	19780	94
340	20241218	135600	2344356380	19770	19770	19770	19770	40
341	20241218	135500	2343565580	19760	19770	19770	19760	109
342	20241218	135400	2341410670	19770	19780	19780	19750	55
343	20241218	135300	2340322910	19770	19820	19820	19760	259
344	20241218	135200	2335201420	19820	19810	19830	19810	278
345	20241218	135100	2329692620	19800	19840	19840	19800	158
346	20241218	135000	2326560270	19790	19790	19790	19790	16
347	20241218	134900	2326243630	19780	19770	19780	19770	48
348	20241218	134800	2325294230	19770	19770	19770	19770	9
349	20241218	134700	2325116300	19750	19780	19780	19750	348
350	20241218	134600	2318241360	19780	19790	19790	19780	53
351	20241218	134500	2317192500	19780	19780	19780	19780	103
352	20241218	134400	2315155160	19790	19740	19790	19740	190
353	20241218	134300	2311400470	19740	19790	19790	19740	2329
354	20241218	134200	2265360580	19780	19850	19850	19780	1311
355	20241218	134100	2239397320	19860	19860	19860	19860	240
356	20241218	134000	2234630920	19860	19900	19910	19860	817
357	20241218	133900	2218386900	19890	19910	19910	19890	314
358	20241218	133800	2212141290	19920	19930	19930	19920	86
359	20241218	133700	2210427760	19930	19920	19930	19910	94
360	20241218	133600	2208555210	19920	19920	19920	19920	41
361	20241218	133500	2207738490	19910	19900	19910	19890	154
362	20241218	133400	2204673420	19900	19900	19900	19900	108
363	20241218	133300	2202524220	19900	19890	19900	19890	24
364	20241218	133200	2202046770	19890	19890	19890	19890	50
365	20241218	133100	2201052270	19890	19890	19890	19890	51
366	20241218	133000	2200037880	19890	19890	19890	19880	242
367	20241218	132900	2195224540	19890	19900	19900	19890	94
368	20241218	132800	2193354410	19890	19900	19900	19890	86
369	20241218	132700	2191643810	19890	19880	19890	19880	57
370	20241218	132600	2190510100	19890	19880	19890	19880	311
371	20241218	132500	2184325070	19880	19880	19880	19880	51
372	20241218	132400	2183311190	19880	19880	19880	19880	135
373	20241218	132300	2180627390	19870	19850	19870	19850	34
374	20241218	132200	2179952080	19840	19840	19850	19840	612
375	20241218	132100	2167803910	19830	19830	19830	19830	58
376	20241218	132000	2166653770	19830	19830	19830	19820	94
377	20241218	131900	2164789900	19830	19830	19830	19830	46
378	20241218	131800	2163877720	19820	19830	19830	19820	148
379	20241218	131700	2160942910	19830	19830	19830	19820	357
380	20241218	131600	2153863680	19830	19830	19830	19820	53
381	20241218	131500	2152812780	19820	19810	19830	19810	89
382	20241218	131400	2151048790	19800	19810	19810	19800	57
383	20241218	131300	2149919640	19810	19810	19810	19810	223
384	20241218	131200	2145502010	19800	19800	19810	19800	149
385	20241218	131100	2142551010	19800	19800	19800	19790	104
386	20241218	131000	2140491820	19800	19790	19800	19780	109
387	20241218	130900	2138334570	19790	19840	19840	19790	656
388	20241218	130800	2125333040	19840	19830	19840	19830	92
389	20241218	130700	2123508150	19830	19830	19830	19830	41
390	20241218	130600	2122695120	19830	19810	19830	19810	68
391	20241218	130500	2121347340	19800	19790	19800	19790	3
392	20241218	130400	2121287960	19840	19770	19840	19770	130
393	20241218	130300	2118715370	19770	19760	19770	19760	87
394	20241218	130200	2116995470	19750	19750	19760	19750	45
395	20241218	130100	2116106330	19760	19760	19760	19760	84
396	20241218	130000	2114446490	19760	19750	19760	19750	59
397	20241218	125900	2113280740	19750	19780	19780	19750	82
398	20241218	125800	2111659550	19790	19770	19790	19770	92
399	20241218	125700	2109839020	19760	19760	19760	19760	85
400	20241218	125600	2108159420	19760	19760	19760	19760	34
401	20241218	125500	2107487580	19760	19760	19760	19760	131
402	20241218	125400	2104899020	19760	19850	19850	19760	1795
403	20241218	125300	2069344930	19850	19860	19870	19850	58
404	20241218	125200	2068193400	19860	19860	19860	19860	129
405	20241218	125100	2065631460	19860	19860	19860	19860	208
406	20241218	125000	2061500580	19850	19850	19850	19840	49
407	20241218	124900	2060527970	19850	19850	19850	19850	199
408	20241218	124800	2056577820	19850	19840	19860	19840	86
409	20241218	124700	2054870770	19830	19820	19840	19820	823
410	20241218	124600	2038548040	19820	19820	19820	19820	110
411	20241218	124500	2036367840	19820	19810	19820	19810	49
412	20241218	124400	2035396710	19820	19810	19820	19810	97
413	20241218	124300	2033474580	19810	19810	19810	19810	89
414	20241218	124200	2031711490	19810	19820	19820	19810	152
415	20241218	124100	2028699450	19810	19790	19820	19790	55
416	20241218	124000	2027609550	19790	19810	19820	19790	89
417	20241218	123900	2025846300	19810	19810	19810	19810	9
418	20241218	123800	2025668010	19810	19800	19820	19800	215
419	20241218	123700	2021409150	19810	19800	19810	19800	213
420	20241218	123600	2017189830	19810	19800	19810	19800	10
421	20241218	123500	2016991740	19800	19810	19810	19800	46
422	20241218	123400	2016080530	19800	19810	19810	19800	64
423	20241218	123300	2014812750	19810	19790	19810	19790	189
424	20241218	123200	2011070370	19780	19800	19800	19780	157
425	20241218	123100	2007962910	19800	19810	19810	19800	71
426	20241218	123000	2006556680	19800	19800	19800	19800	50
427	20241218	122900	2005566680	19800	19800	19800	19790	73
428	20241218	122800	2004121500	19810	19800	19810	19800	146
429	20241218	122700	2001229710	19800	19810	19810	19790	154
430	20241218	122600	1998180530	19810	19800	19810	19800	78
431	20241218	122500	1996635620	19800	19810	19810	19800	11
432	20241218	122400	1996417720	19800	19810	19810	19800	222
433	20241218	122300	1992019990	19800	19810	19810	19800	83
434	20241218	122200	1990375830	19800	19800	19800	19800	9
435	20241218	122100	1990197630	19800	19800	19810	19800	85
436	20241218	122000	1988514300	19800	19800	19800	19790	205
437	20241218	121900	1984455320	19800	19790	19800	19790	40
438	20241218	121800	1983663330	19800	19790	19800	19790	55
439	20241218	121700	1982574380	19780	19800	19810	19780	500
440	20241218	121600	1972677600	19800	19800	19810	19800	28
441	20241218	121500	1972123100	19800	19800	19810	19800	121
442	20241218	121400	1969727210	19810	19810	19810	19810	54
443	20241218	121300	1968657470	19810	19800	19810	19800	100
444	20241218	121200	1966676960	19800	19790	19800	19790	67
445	20241218	121100	1965350490	19790	19770	19790	19770	28
446	20241218	121000	1964796570	19780	19770	19780	19770	91
447	20241218	120900	1962996630	19770	19780	19780	19770	85
448	20241218	120800	1961315370	19780	19790	19790	19780	44
449	20241218	120700	1960445040	19790	19810	19810	19780	141
450	20241218	120600	1957654860	19800	19800	19810	19790	200
451	20241218	120500	1953693530	19800	19810	19810	19800	66
452	20241218	120400	1952386180	19800	19800	19810	19800	69
453	20241218	120300	1951019480	19800	19800	19810	19800	95
454	20241218	120200	1949138470	19800	19780	19800	19780	56
455	20241218	120100	1948030350	19780	19770	19780	19770	52
456	20241218	120000	1947002220	19760	19750	19760	19740	105
457	20241218	115900	1944928450	19740	19740	19750	19740	68
458	20241218	115800	1943585670	19740	19750	19800	19740	466
459	20241218	115700	1934383990	19740	19750	19750	19740	54
460	20241218	115600	1933317620	19750	19740	19750	19740	44
461	20241218	115500	1932448640	19750	19740	19750	19740	82
462	20241218	115400	1930829870	19740	19740	19740	19740	9
463	20241218	115300	1930652210	19730	19750	19750	19710	68
464	20241218	115200	1929310700	19740	19750	19750	19740	91
465	20241218	115100	1927513600	19750	19760	19800	19740	612
466	20241218	115000	1915418970	19750	19810	19810	19750	150
467	20241218	114900	1912451920	19810	19800	19810	19800	109
468	20241218	114800	1910293270	19800	19790	19800	19790	224
469	20241218	114700	1905859860	19790	19820	19820	19780	466
470	20241218	114600	1896635290	19830	19850	19850	19820	106
471	20241218	114500	1894532300	19850	19850	19850	19840	123
472	20241218	114400	1892090770	19850	19820	19850	19820	123
473	20241218	114300	1889649950	19840	19840	19840	19820	158
474	20241218	114200	1886515290	19840	19850	19850	19830	92
475	20241218	114100	1884689990	19850	19840	19850	19840	59
476	20241218	114000	1883518890	19830	19800	19880	19790	1055
477	20241218	113900	1862590090	19790	19790	19790	19770	122
478	20241218	113800	1860176620	19790	19770	19790	19770	106
479	20241218	113700	1858079660	19770	19760	19770	19760	15
480	20241218	113600	1857783120	19750	19750	19750	19740	257
481	20241218	113500	1852707750	19750	19780	19780	19750	283
482	20241218	113400	1847114070	19780	19820	19820	19780	106
483	20241218	113300	1845014720	19820	19810	19820	19810	52
484	20241218	113200	1843984190	19800	19830	19830	19800	136
485	20241218	113100	1841287840	19820	19820	19820	19810	92
486	20241218	113000	1839464440	19820	19820	19820	19810	132
487	20241218	112900	1836848300	19820	19810	19820	19810	56
488	20241218	112800	1835738850	19810	19800	19810	19800	51
489	20241218	112700	1834728580	19800	19790	19810	19790	136
490	20241218	112600	1832036640	19790	19820	19820	19790	209
491	20241218	112500	1827897470	19820	19820	19820	19820	39
492	20241218	112400	1827124490	19820	19810	19820	19810	67
493	20241218	112300	1825796800	19810	19810	19820	19810	90
494	20241218	112200	1824013810	19800	19800	19800	19800	123
495	20241218	112100	1821578410	19800	19810	19810	19800	96
496	20241218	112000	1819677110	19800	19820	19820	19800	89
497	20241218	111900	1817914070	19830	19880	19880	19830	1247
498	20241218	111800	1793160440	19880	19870	19880	19870	162
499	20241218	111700	1789941220	19870	19860	19870	19860	80
500	20241218	111600	1788351780	19860	19850	19860	19850	187
501	20241218	111500	1784639320	19850	19850	19850	19830	134
502	20241218	111400	1781979480	19830	19800	19830	19800	130
503	20241218	111300	1779403570	19790	19770	19790	19760	383
504	20241218	111200	1771827350	19770	19860	19860	19770	1055
505	20241218	111100	1750894300	19870	19870	19870	19870	56
506	20241218	111000	1749781580	19880	19870	19880	19860	221
507	20241218	110900	1745390710	19860	19880	19890	19860	1319
508	20241218	110800	1719187060	19880	19930	19930	19880	229
509	20241218	110700	1714628760	19930	19920	19930	19910	129
510	20241218	110600	1712057830	19930	19860	19930	19860	4239
511	20241218	110500	1627717310	19860	19850	19860	19850	18
512	20241218	110400	1627359890	19840	19850	19850	19840	59
513	20241218	110300	1626189060	19850	19840	19860	19840	180
514	20241218	110200	1622616210	19840	19860	19860	19840	1100
515	20241218	110100	1600791020	19860	19860	19860	19860	169
516	20241218	110000	1597434680	19860	19860	19870	19860	213
517	20241218	105900	1593203770	19860	19860	19860	19860	62
518	20241218	105800	1591972450	19850	19850	19870	19830	914
519	20241218	105700	1573826920	19850	19850	19850	19850	49
520	20241218	105600	1572854270	19850	19810	19850	19810	589
521	20241218	105500	1561176340	19800	19810	19810	19800	58
522	20241218	105400	1560027430	19800	19820	19820	19800	80
523	20241218	105300	1558441940	19820	19810	19820	19810	120
524	20241218	105200	1556063560	19810	19800	19810	19800	131
525	20241218	105100	1553468750	19800	19810	19810	19790	1119
526	20241218	105000	1531321970	19810	19820	19820	19800	261
527	20241218	104900	1526150570	19810	19800	19810	19790	29
528	20241218	104800	1525576170	19800	19820	19820	19800	163
529	20241218	104700	1522346930	19820	19810	19820	19810	170
530	20241218	104600	1518978220	19800	19810	19810	19790	393
531	20241218	104500	1511198640	19800	19810	19810	19800	103
532	20241218	104400	1509158910	19800	19800	19810	19800	193
533	20241218	104300	1505336660	19800	19780	19800	19780	83
534	20241218	104200	1503693700	19770	19760	19770	19760	93
535	20241218	104100	1501855410	19760	19750	19760	19750	96
536	20241218	104000	1499958810	19740	19750	19750	19740	47
537	20241218	103900	1499030610	19740	19740	19750	19740	46
538	20241218	103800	1498122180	19740	19730	19740	19720	173
539	20241218	103700	1494707580	19740	19750	19750	19730	1391
540	20241218	103600	1467258860	19750	19750	19750	19750	288
541	20241218	103500	1461570860	19750	19750	19750	19750	85
542	20241218	103400	1459892110	19750	19760	19760	19750	268
543	20241218	103300	1454598340	19760	19800	19800	19760	1017
544	20241218	103200	1434486640	19810	19830	19830	19810	504
545	20241218	103100	1424498230	19830	19810	19830	19810	480
546	20241218	103000	1414983900	19800	19780	19800	19780	65
547	20241218	102900	1413697200	19800	19740	19800	19740	344
548	20241218	102800	1406900660	19740	19740	19740	19740	138
549	20241218	102700	1404176540	19760	19770	19770	19760	115
550	20241218	102600	1401903300	19760	19740	19760	19740	343
551	20241218	102500	1395125660	19760	19720	19760	19720	733
552	20241218	102400	1380656100	19710	19710	19730	19710	78
553	20241218	102300	1379118280	19710	19720	19720	19680	132
554	20241218	102200	1376516360	19680	19760	19760	19680	2085
555	20241218	102100	1335397610	19760	19780	19780	19760	200
556	20241218	102000	1331444410	19760	19750	19760	19750	255
557	20241218	101900	1326408150	19750	19790	19790	19750	902
558	20241218	101800	1308579080	19790	19830	19830	19790	845
559	20241218	101700	1291835360	19830	19830	19840	19820	902
560	20241218	101600	1273945660	19840	19820	19840	19820	1342
561	20241218	101500	1247343750	19820	19780	19820	19780	973
562	20241218	101400	1228067790	19780	19770	19790	19770	451
563	20241218	101300	1219144760	19770	19780	19780	19760	242
564	20241218	101200	1214360340	19760	19790	19790	19760	192
565	20241218	101100	1210560800	19800	19720	19800	19720	1561
566	20241218	101000	1179749920	19700	19600	19700	19600	6815
567	20241218	100900	1045533460	19580	19590	19600	19580	125
568	20241218	100800	1043084620	19580	19570	19580	19550	482
569	20241218	100700	1033647640	19550	19510	19550	19510	339
570	20241218	100600	1027021710	19500	19490	19510	19490	172
571	20241218	100500	1023666260	19490	19400	19490	19400	73
572	20241218	100400	1022246140	19390	19300	19400	19300	1923
573	20241218	100300	985003330	19320	19300	19320	19300	106
574	20241218	100200	982956820	19290	19270	19290	19270	107
575	20241218	100100	980893890	19270	19270	19270	19270	245
576	20241218	100000	976172740	19270	19270	19270	19270	5
577	20241218	095900	976076390	19260	19280	19280	19260	881
578	20241218	095800	959100470	19290	19320	19320	19290	759
579	20241218	095700	944458830	19330	19370	19370	19320	126
580	20241218	095600	942020850	19370	19360	19400	19360	478
581	20241218	095500	932762070	19340	19320	19340	19320	328
582	20241218	095400	926418930	19340	19330	19340	19330	17
583	20241218	095300	926090220	19320	19300	19320	19300	268
584	20241218	095200	920915450	19300	19310	19310	19300	105
585	20241218	095100	918888550	19310	19270	19310	19270	95
586	20241218	095000	917054470	19260	19250	19260	19250	45
587	20241218	094900	916188210	19240	19270	19270	19230	1569
588	20241218	094800	885990060	19270	19280	19280	19270	227
589	20241218	094700	881615520	19270	19260	19300	19260	119
590	20241218	094600	879323440	19260	19320	19320	19260	872
591	20241218	094500	862509000	19300	19350	19350	19290	1190
592	20241218	094400	839532800	19350	19400	19400	19350	56
593	20241218	094300	838449060	19370	19370	19370	19360	109
594	20241218	094200	836337740	19360	19370	19370	19360	63
595	20241218	094100	835117940	19370	19380	19390	19360	85
596	20241218	094000	833471240	19380	19390	19400	19380	266
597	20241218	093900	828311560	19380	19390	19390	19380	51
598	20241218	093800	827323060	19390	19430	19430	19390	925
599	20241218	093700	809359510	19440	19440	19440	19440	10
600	20241218	093600	809165110	19450	19430	19450	19430	128
601	20241218	093500	806676530	19450	19450	19470	19440	54
602	20241218	093400	805626060	19410	19350	19450	19330	1544
603	20241218	093300	775728580	19370	19390	19390	19350	849
604	20241218	093200	759286590	19390	19400	19400	19390	8
605	20241218	093100	759131460	19400	19410	19410	19400	416
606	20241218	093000	751060800	19410	19420	19420	19400	491
607	20241218	092900	741531950	19430	19470	19470	19430	109
608	20241218	092800	739412730	19480	19510	19520	19480	420
609	20241218	092700	731225320	19520	19520	19520	19510	316
610	20241218	092600	725059750	19520	19520	19520	19510	146
611	20241218	092500	722210930	19530	19490	19540	19490	192
612	20241218	092400	718459540	19480	19440	19500	19410	1109
613	20241218	092300	696884850	19440	19410	19480	19400	669
614	20241218	092200	683883560	19410	19450	19450	19410	1209
615	20241218	092100	660393610	19460	19480	19520	19460	1156
616	20241218	092000	637872630	19480	19580	19580	19480	3386
617	20241218	091900	571778450	19570	19570	19600	19570	456
618	20241218	091800	562849500	19560	19670	19670	19560	3020
619	20241218	091700	503581950	19670	19670	19680	19660	1471
620	20241218	091600	474648060	19690	19770	19770	19680	3235
621	20241218	091500	410796460	19770	19760	19810	19760	218
622	20241218	091400	406478820	19810	19790	19810	19760	536
623	20241218	091300	395873350	19790	19780	19810	19780	97
624	20241218	091200	393953090	19760	19740	19760	19730	842
625	20241218	091100	377318170	19740	19760	19760	19690	1509
626	20241218	091000	347572810	19760	19670	19760	19670	856
627	20241218	090900	330677470	19660	19730	19730	19660	393
628	20241218	090800	322930860	19730	19750	19750	19730	929
629	20241218	090700	304592020	19800	19760	19800	19750	528
630	20241218	090600	294161120	19760	19830	19830	19750	2299
631	20241218	090500	248611230	19830	19830	19830	19820	1166
632	20241218	090400	225493740	19840	19850	19880	19830	1858
633	20241218	090300	188614190	19840	19810	19900	19810	541
634	20241218	090200	177871640	19820	19910	19950	19820	1278
635	20241218	090100	152442700	19910	19910	20000	19870	2531
636	20241218	090000	102097660	19900	20050	20100	19900	5002