KissMeData/272550/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210200	185180560	16700	16700	16700	16700	627
3	20241218	210100	185180560	16700	16700	16700	16700	0
4	20241218	210000	185180560	16700	16700	16700	16700	0
5	20241218	205900	185180560	16700	16700	16700	16700	0
6	20241218	205800	185180560	16700	16700	16700	16700	0
7	20241218	205700	185180560	16700	16700	16700	16700	0
8	20241218	205600	185180560	16700	16700	16700	16700	0
9	20241218	205500	185180560	16700	16700	16700	16700	0
10	20241218	205400	185180560	16700	16700	16700	16700	0
11	20241218	205300	185180560	16700	16700	16700	16700	0
12	20241218	205200	185180560	16700	16700	16700	16700	0
13	20241218	205100	185180560	16700	16700	16700	16700	0
14	20241218	205000	185180560	16700	16700	16700	16700	0
15	20241218	204900	185180560	16700	16700	16700	16700	0
16	20241218	204800	185180560	16700	16700	16700	16700	0
17	20241218	204700	185180560	16700	16700	16700	16700	0
18	20241218	204600	185180560	16700	16700	16700	16700	0
19	20241218	204500	185180560	16700	16700	16700	16700	0
20	20241218	204400	185180560	16700	16700	16700	16700	0
21	20241218	204300	185180560	16700	16700	16700	16700	0
22	20241218	204200	185180560	16700	16700	16700	16700	0
23	20241218	204100	185180560	16700	16700	16700	16700	0
24	20241218	204000	185180560	16700	16700	16700	16700	0
25	20241218	203900	185180560	16700	16700	16700	16700	0
26	20241218	203800	185180560	16700	16700	16700	16700	0
27	20241218	203700	185180560	16700	16700	16700	16700	0
28	20241218	203600	185180560	16700	16700	16700	16700	0
29	20241218	203500	185180560	16700	16700	16700	16700	0
30	20241218	203400	185180560	16700	16700	16700	16700	0
31	20241218	203300	185180560	16700	16700	16700	16700	0
32	20241218	203200	185180560	16700	16700	16700	16700	627
33	20241218	203100	185180560	16700	16700	16700	16700	0
34	20241218	203000	185180560	16700	16700	16700	16700	0
35	20241218	202900	185180560	16700	16700	16700	16700	0
36	20241218	202800	185180560	16700	16700	16700	16700	0
37	20241218	202700	185180560	16700	16700	16700	16700	0
38	20241218	202600	185180560	16700	16700	16700	16700	0
39	20241218	202500	185180560	16700	16700	16700	16700	0
40	20241218	202400	185180560	16700	16700	16700	16700	0
41	20241218	202300	185180560	16700	16700	16700	16700	0
42	20241218	202200	185180560	16700	16700	16700	16700	0
43	20241218	202100	185180560	16700	16700	16700	16700	0
44	20241218	202000	185180560	16700	16700	16700	16700	0
45	20241218	201900	185180560	16700	16700	16700	16700	0
46	20241218	201800	185180560	16700	16700	16700	16700	0
47	20241218	201700	185180560	16700	16700	16700	16700	0
48	20241218	201600	185180560	16700	16700	16700	16700	0
49	20241218	201500	185180560	16700	16700	16700	16700	0
50	20241218	201400	185180560	16700	16700	16700	16700	0
51	20241218	201300	185180560	16700	16700	16700	16700	0
52	20241218	201200	185180560	16700	16700	16700	16700	0
53	20241218	201100	185180560	16700	16700	16700	16700	0
54	20241218	201000	185180560	16700	16700	16700	16700	0
55	20241218	200900	185180560	16700	16700	16700	16700	0
56	20241218	200800	185180560	16700	16700	16700	16700	0
57	20241218	200700	185180560	16700	16700	16700	16700	0
58	20241218	200600	185180560	16700	16700	16700	16700	0
59	20241218	200500	185180560	16700	16700	16700	16700	0
60	20241218	200400	185180560	16700	16700	16700	16700	0
61	20241218	200300	185180560	16700	16700	16700	16700	0
62	20241218	200200	185180560	16700	16700	16700	16700	627
63	20241218	200100	185180560	16700	16700	16700	16700	0
64	20241218	200000	185180560	16700	16700	16700	16700	0
65	20241218	195900	185180560	16700	16700	16700	16700	0
66	20241218	195800	185180560	16700	16700	16700	16700	0
67	20241218	195700	185180560	16700	16700	16700	16700	0
68	20241218	195600	185180560	16700	16700	16700	16700	0
69	20241218	195500	185180560	16700	16700	16700	16700	0
70	20241218	195400	185180560	16700	16700	16700	16700	0
71	20241218	195300	185180560	16700	16700	16700	16700	0
72	20241218	195200	185180560	16700	16700	16700	16700	0
73	20241218	195100	185180560	16700	16700	16700	16700	0
74	20241218	195000	185180560	16700	16700	16700	16700	0
75	20241218	194900	185180560	16700	16700	16700	16700	0
76	20241218	194800	185180560	16700	16700	16700	16700	0
77	20241218	194700	185180560	16700	16700	16700	16700	0
78	20241218	194600	185180560	16700	16700	16700	16700	0
79	20241218	194500	185180560	16700	16700	16700	16700	0
80	20241218	194400	185180560	16700	16700	16700	16700	0
81	20241218	194300	185180560	16700	16700	16700	16700	0
82	20241218	194200	185180560	16700	16700	16700	16700	0
83	20241218	194100	185180560	16700	16700	16700	16700	0
84	20241218	194000	185180560	16700	16700	16700	16700	0
85	20241218	193900	185180560	16700	16700	16700	16700	0
86	20241218	193800	185180560	16700	16700	16700	16700	0
87	20241218	193700	185180560	16700	16700	16700	16700	0
88	20241218	193600	185180560	16700	16700	16700	16700	0
89	20241218	193500	185180560	16700	16700	16700	16700	0
90	20241218	193400	185180560	16700	16700	16700	16700	0
91	20241218	193300	185180560	16700	16700	16700	16700	0
92	20241218	193200	185180560	16700	16700	16700	16700	627
93	20241218	193100	185180560	16700	16700	16700	16700	0
94	20241218	193000	185180560	16700	16700	16700	16700	0
95	20241218	192900	185180560	16700	16700	16700	16700	0
96	20241218	192800	185180560	16700	16700	16700	16700	0
97	20241218	192700	185180560	16700	16700	16700	16700	0
98	20241218	192600	185180560	16700	16700	16700	16700	0
99	20241218	192500	185180560	16700	16700	16700	16700	0
100	20241218	192400	185180560	16700	16700	16700	16700	0
101	20241218	192300	185180560	16700	16700	16700	16700	0
102	20241218	192200	185180560	16700	16700	16700	16700	0
103	20241218	192100	185180560	16700	16700	16700	16700	0
104	20241218	192000	185180560	16700	16700	16700	16700	0
105	20241218	191900	185180560	16700	16700	16700	16700	0
106	20241218	191800	185180560	16700	16700	16700	16700	0
107	20241218	191700	185180560	16700	16700	16700	16700	0
108	20241218	191600	185180560	16700	16700	16700	16700	0
109	20241218	191500	185180560	16700	16700	16700	16700	0
110	20241218	191400	185180560	16700	16700	16700	16700	0
111	20241218	191300	185180560	16700	16700	16700	16700	0
112	20241218	191200	185180560	16700	16700	16700	16700	0
113	20241218	191100	185180560	16700	16700	16700	16700	0
114	20241218	191000	185180560	16700	16700	16700	16700	0
115	20241218	190900	185180560	16700	16700	16700	16700	0
116	20241218	190800	185180560	16700	16700	16700	16700	0
117	20241218	190700	185180560	16700	16700	16700	16700	0
118	20241218	190600	185180560	16700	16700	16700	16700	0
119	20241218	190500	185180560	16700	16700	16700	16700	0
120	20241218	190400	185180560	16700	16700	16700	16700	0
121	20241218	190300	185180560	16700	16700	16700	16700	0
122	20241218	190200	185180560	16700	16700	16700	16700	627
123	20241218	190100	185180560	16700	16700	16700	16700	0
124	20241218	190000	185180560	16700	16700	16700	16700	0
125	20241218	185900	185180560	16700	16700	16700	16700	0
126	20241218	185800	185180560	16700	16700	16700	16700	0
127	20241218	185700	185180560	16700	16700	16700	16700	0
128	20241218	185600	185180560	16700	16700	16700	16700	0
129	20241218	185500	185180560	16700	16700	16700	16700	0
130	20241218	185400	185180560	16700	16700	16700	16700	0
131	20241218	185300	185180560	16700	16700	16700	16700	0
132	20241218	185200	185180560	16700	16700	16700	16700	0
133	20241218	185100	185180560	16700	16700	16700	16700	0
134	20241218	185000	185180560	16700	16700	16700	16700	0
135	20241218	184900	185180560	16700	16700	16700	16700	0
136	20241218	184800	185180560	16700	16700	16700	16700	0
137	20241218	184700	185180560	16700	16700	16700	16700	0
138	20241218	184600	185180560	16700	16700	16700	16700	0
139	20241218	184500	185180560	16700	16700	16700	16700	0
140	20241218	184400	185180560	16700	16700	16700	16700	0
141	20241218	184300	185180560	16700	16700	16700	16700	0
142	20241218	184200	185180560	16700	16700	16700	16700	0
143	20241218	184100	185180560	16700	16700	16700	16700	0
144	20241218	184000	185180560	16700	16700	16700	16700	0
145	20241218	183900	185180560	16700	16700	16700	16700	0
146	20241218	183800	185180560	16700	16700	16700	16700	0
147	20241218	183700	185180560	16700	16700	16700	16700	0
148	20241218	183600	185180560	16700	16700	16700	16700	0
149	20241218	183500	185180560	16700	16700	16700	16700	0
150	20241218	183400	185180560	16700	16700	16700	16700	0
151	20241218	183300	185180560	16700	16700	16700	16700	0
152	20241218	183200	185180560	16700	16700	16700	16700	627
153	20241218	183100	185180560	16700	16700	16700	16700	0
154	20241218	183000	185180560	16700	16700	16700	16700	0
155	20241218	182900	185180560	16700	16700	16700	16700	0
156	20241218	182800	185180560	16700	16700	16700	16700	0
157	20241218	182700	185180560	16700	16700	16700	16700	0
158	20241218	182600	185180560	16700	16700	16700	16700	0
159	20241218	182500	185180560	16700	16700	16700	16700	0
160	20241218	182400	185180560	16700	16700	16700	16700	0
161	20241218	182300	185180560	16700	16700	16700	16700	0
162	20241218	182200	185180560	16700	16700	16700	16700	0
163	20241218	182100	185180560	16700	16700	16700	16700	0
164	20241218	182000	185180560	16700	16700	16700	16700	0
165	20241218	181900	185180560	16700	16700	16700	16700	0
166	20241218	181800	185180560	16700	16700	16700	16700	0
167	20241218	181700	185180560	16700	16700	16700	16700	0
168	20241218	181600	185180560	16700	16700	16700	16700	0
169	20241218	181500	185180560	16700	16700	16700	16700	0
170	20241218	181400	185180560	16700	16700	16700	16700	0
171	20241218	181300	185180560	16700	16700	16700	16700	0
172	20241218	181200	185180560	16700	16700	16700	16700	0
173	20241218	181100	185180560	16700	16700	16700	16700	0
174	20241218	181000	185180560	16700	16700	16700	16700	0
175	20241218	180900	185180560	16700	16700	16700	16700	0
176	20241218	180800	185180560	16700	16700	16700	16700	0
177	20241218	180700	185180560	16700	16700	16700	16700	0
178	20241218	180600	185180560	16700	16700	16700	16700	0
179	20241218	180500	185180560	16700	16700	16700	16700	0
180	20241218	180400	185180560	16700	16700	16700	16700	0
181	20241218	180300	185180560	16700	16700	16700	16700	0
182	20241218	180200	185180560	16700	16700	16700	16700	627
183	20241218	180100	185180560	16700	16700	16700	16700	0
184	20241218	180000	185180560	16700	16700	16700	16700	0
185	20241218	175900	185180560	16700	16700	16700	16700	0
186	20241218	175800	185180560	16700	16700	16700	16700	0
187	20241218	175700	185180560	16700	16700	16700	16700	0
188	20241218	175600	185180560	16700	16700	16700	16700	0
189	20241218	175500	185180560	16700	16700	16700	16700	0
190	20241218	175400	185180560	16700	16700	16700	16700	0
191	20241218	175300	185180560	16700	16700	16700	16700	0
192	20241218	175200	185180560	16700	16700	16700	16700	0
193	20241218	175100	185180560	16700	16700	16700	16700	0
194	20241218	175000	185180560	16700	16700	16700	16700	0
195	20241218	174900	185180560	16700	16700	16700	16700	0
196	20241218	174800	185180560	16700	16700	16700	16700	0
197	20241218	174700	185180560	16700	16700	16700	16700	0
198	20241218	174600	185180560	16700	16700	16700	16700	0
199	20241218	174500	185180560	16700	16700	16700	16700	0
200	20241218	174400	185180560	16700	16700	16700	16700	0
201	20241218	174300	185180560	16700	16700	16700	16700	0
202	20241218	174200	185180560	16700	16700	16700	16700	0
203	20241218	174100	185180560	16700	16700	16700	16700	0
204	20241218	174000	185180560	16700	16700	16700	16700	0
205	20241218	173900	185180560	16700	16700	16700	16700	0
206	20241218	173800	185180560	16700	16700	16700	16700	0
207	20241218	173700	185180560	16700	16700	16700	16700	0
208	20241218	173600	185180560	16700	16700	16700	16700	0
209	20241218	173500	185180560	16700	16700	16700	16700	0
210	20241218	173400	185180560	16700	16700	16700	16700	0
211	20241218	173300	185180560	16700	16700	16700	16700	0
212	20241218	173200	185180560	16700	16700	16700	16700	627
213	20241218	173100	185180560	16700	16700	16700	16700	0
214	20241218	173000	185180560	16700	16700	16700	16700	0
215	20241218	172900	185180560	16700	16700	16700	16700	0
216	20241218	172800	185180560	16700	16700	16700	16700	0
217	20241218	172700	185180560	16700	16700	16700	16700	0
218	20241218	172600	185180560	16700	16700	16700	16700	0
219	20241218	172500	185180560	16700	16700	16700	16700	0
220	20241218	172400	185180560	16700	16700	16700	16700	0
221	20241218	172300	185180560	16700	16700	16700	16700	0
222	20241218	172200	185180560	16700	16700	16700	16700	0
223	20241218	172100	185180560	16700	16700	16700	16700	0
224	20241218	172000	185180560	16700	16700	16700	16700	0
225	20241218	171900	185180560	16700	16700	16700	16700	0
226	20241218	171800	185180560	16700	16700	16700	16700	0
227	20241218	171700	185180560	16700	16700	16700	16700	0
228	20241218	171600	185180560	16700	16700	16700	16700	0
229	20241218	171500	185180560	16700	16700	16700	16700	0
230	20241218	171400	185180560	16700	16700	16700	16700	0
231	20241218	171300	185180560	16700	16700	16700	16700	0
232	20241218	171200	185180560	16700	16700	16700	16700	0
233	20241218	171100	185180560	16700	16700	16700	16700	0
234	20241218	171000	185180560	16700	16700	16700	16700	0
235	20241218	170900	185180560	16700	16700	16700	16700	0
236	20241218	170800	185180560	16700	16700	16700	16700	0
237	20241218	170700	185180560	16700	16700	16700	16700	0
238	20241218	170600	185180560	16700	16700	16700	16700	0
239	20241218	170500	185180560	16700	16700	16700	16700	0
240	20241218	170400	185180560	16700	16700	16700	16700	0
241	20241218	170300	185180560	16700	16700	16700	16700	0
242	20241218	170200	185180560	16700	16700	16700	16700	627
243	20241218	170100	185180560	16700	16700	16700	16700	0
244	20241218	170000	185180560	16700	16700	16700	16700	0
245	20241218	165900	185180560	16700	16700	16700	16700	0
246	20241218	165800	185180560	16700	16700	16700	16700	0
247	20241218	165700	185180560	16700	16700	16700	16700	0
248	20241218	165600	185180560	16700	16700	16700	16700	0
249	20241218	165500	185180560	16700	16700	16700	16700	0
250	20241218	165400	185180560	16700	16700	16700	16700	0
251	20241218	165300	185180560	16700	16700	16700	16700	0
252	20241218	165200	185180560	16700	16700	16700	16700	0
253	20241218	165100	185180560	16700	16700	16700	16700	0
254	20241218	165000	185180560	16700	16700	16700	16700	0
255	20241218	164900	185180560	16700	16700	16700	16700	0
256	20241218	164800	185180560	16700	16700	16700	16700	0
257	20241218	164700	185180560	16700	16700	16700	16700	0
258	20241218	164600	185180560	16700	16700	16700	16700	0
259	20241218	164500	185180560	16700	16700	16700	16700	0
260	20241218	164400	185180560	16700	16700	16700	16700	0
261	20241218	164300	185180560	16700	16700	16700	16700	0
262	20241218	164200	185180560	16700	16700	16700	16700	0
263	20241218	164100	185180560	16700	16700	16700	16700	0
264	20241218	164000	185180560	16700	16700	16700	16700	0
265	20241218	163900	185180560	16700	16700	16700	16700	0
266	20241218	163800	185180560	16700	16700	16700	16700	0
267	20241218	163700	185180560	16700	16700	16700	16700	0
268	20241218	163600	185180560	16700	16700	16700	16700	0
269	20241218	163500	185180560	16700	16700	16700	16700	0
270	20241218	163400	185180560	16700	16700	16700	16700	0
271	20241218	163300	185180560	16700	16700	16700	16700	0
272	20241218	163200	185180560	16700	16700	16700	16700	627
273	20241218	163100	185180560	16700	16700	16700	16700	0
274	20241218	163000	185180560	16700	16700	16700	16700	0
275	20241218	162900	185180560	16700	16700	16700	16700	0
276	20241218	162800	185180560	16700	16700	16700	16700	0
277	20241218	162700	185180560	16700	16700	16700	16700	0
278	20241218	162600	185180560	16700	16700	16700	16700	0
279	20241218	162500	185180560	16700	16700	16700	16700	0
280	20241218	162400	185180560	16700	16700	16700	16700	0
281	20241218	162300	185180560	16700	16700	16700	16700	0
282	20241218	162200	185180560	16700	16700	16700	16700	0
283	20241218	162100	185180560	16700	16700	16700	16700	0
284	20241218	162000	185180560	16700	16700	16700	16700	0
285	20241218	161900	185180560	16700	16700	16700	16700	0
286	20241218	161800	185180560	16700	16700	16700	16700	0
287	20241218	161700	185180560	16700	16700	16700	16700	0
288	20241218	161600	185180560	16700	16700	16700	16700	0
289	20241218	161500	185180560	16700	16700	16700	16700	0
290	20241218	161400	185180560	16700	16700	16700	16700	0
291	20241218	161300	185180560	16700	16700	16700	16700	0
292	20241218	161200	185180560	16700	16700	16700	16700	0
293	20241218	161100	185180560	16700	16700	16700	16700	0
294	20241218	161000	185180560	16700	16700	16700	16700	0
295	20241218	160900	185180560	16700	16700	16700	16700	0
296	20241218	160800	185180560	16700	16700	16700	16700	0
297	20241218	160700	185180560	16700	16700	16700	16700	0
298	20241218	160600	185180560	16700	16700	16700	16700	0
299	20241218	160500	185180560	16700	16700	16700	16700	0
300	20241218	160400	185180560	16700	16700	16700	16700	0
301	20241218	160300	185180560	16700	16700	16700	16700	0
302	20241218	160200	185180560	16700	16700	16700	16700	627
303	20241218	160100	185180560	16700	16700	16700	16700	0
304	20241218	160000	185180560	16700	16700	16700	16700	0
305	20241218	155900	185180560	16700	16700	16700	16700	0
306	20241218	155800	185180560	16700	16700	16700	16700	0
307	20241218	155700	185180560	16700	16700	16700	16700	0
308	20241218	155600	185180560	16700	16700	16700	16700	0
309	20241218	155500	185180560	16700	16700	16700	16700	0
310	20241218	155400	185180560	16700	16700	16700	16700	0
311	20241218	155300	185180560	16700	16700	16700	16700	0
312	20241218	155200	185180560	16700	16700	16700	16700	0
313	20241218	155100	185180560	16700	16700	16700	16700	0
314	20241218	155000	185180560	16700	16700	16700	16700	0
315	20241218	154900	185180560	16700	16700	16700	16700	0
316	20241218	154800	185180560	16700	16700	16700	16700	0
317	20241218	154700	185180560	16700	16700	16700	16700	0
318	20241218	154600	185180560	16700	16700	16700	16700	0
319	20241218	154500	185180560	16700	16700	16700	16700	0
320	20241218	154400	185180560	16700	16700	16700	16700	0
321	20241218	154300	185180560	16700	16700	16700	16700	0
322	20241218	154200	185180560	16700	16700	16700	16700	0
323	20241218	154100	185180560	16700	16700	16700	16700	0
324	20241218	154000	185180560	16700	16700	16700	16700	0
325	20241218	153900	185180560	16700	16700	16700	16700	0
326	20241218	153800	185180560	16700	16700	16700	16700	0
327	20241218	153700	185180560	16700	16700	16700	16700	0
328	20241218	153600	185180560	16700	16700	16700	16700	0
329	20241218	153500	185180560	16700	16700	16700	16700	0
330	20241218	153400	185180560	16700	16700	16700	16700	0
331	20241218	153300	185180560	16700	16700	16700	16700	0
332	20241218	153200	185180560	16700	16700	16700	16700	627
333	20241218	153100	185180560	16700	16700	16700	16700	0
334	20241218	153000	185180560	16700	16700	16700	16700	627
335	20241218	152900	174709660	16700	16700	16700	16700	0
336	20241218	152800	174709660	16700	16700	16700	16700	0
337	20241218	152700	174709660	16700	16700	16700	16700	0
338	20241218	152600	174709660	16700	16700	16700	16700	0
339	20241218	152500	174709660	16700	16700	16700	16700	0
340	20241218	152400	174709660	16700	16700	16700	16700	0
341	20241218	152300	174709660	16700	16700	16700	16700	0
342	20241218	152200	174709660	16700	16700	16700	16700	0
343	20241218	152100	174709660	16700	16700	16700	16700	0
344	20241218	152000	174709660	16700	16700	16700	16700	0
345	20241218	151900	174709660	16700	16710	16710	16700	10
346	20241218	151800	174542640	16730	16730	16730	16730	0
347	20241218	151700	174542640	16730	16730	16730	16730	0
348	20241218	151600	174542640	16730	16730	16730	16730	5
349	20241218	151500	174458990	16710	16700	16720	16680	124
350	20241218	151400	172389000	16720	16730	16730	16720	36
351	20241218	151300	171786770	16750	16740	16750	16740	178
352	20241218	151200	168806460	16750	16750	16760	16750	399
353	20241218	151100	162123150	16750	16750	16750	16750	1
354	20241218	151000	162106400	16750	16750	16750	16750	7
355	20241218	150900	161989150	16760	16760	16760	16760	4
356	20241218	150800	161922110	16750	16750	16750	16750	1
357	20241218	150700	161905360	16750	16750	16750	16750	0
358	20241218	150600	161905360	16750	16750	16760	16750	9
359	20241218	150500	161754570	16750	16750	16750	16750	1
360	20241218	150400	161737820	16750	16750	16750	16750	0
361	20241218	150300	161737820	16750	16750	16750	16750	5
362	20241218	150200	161654070	16750	16750	16760	16750	11
363	20241218	150100	161469770	16750	16750	16750	16750	10
364	20241218	150000	161302270	16750	16750	16750	16750	7
365	20241218	145900	161185020	16760	16760	16760	16750	12
366	20241218	145800	160983940	16750	16750	16750	16750	8
367	20241218	145700	160849940	16750	16750	16750	16750	138
368	20241218	145600	158538440	16750	16760	16760	16750	5
369	20241218	145500	158454660	16750	16750	16750	16750	0
370	20241218	145400	158454660	16750	16750	16750	16750	5
371	20241218	145300	158370910	16750	16750	16750	16750	0
372	20241218	145200	158370910	16750	16750	16760	16750	36
373	20241218	145100	157767610	16760	16760	16760	16760	7
374	20241218	145000	157650290	16760	16770	16770	16760	46
375	20241218	144900	156878980	16760	16770	16770	16760	14
376	20241218	144800	156644240	16760	16760	16760	16760	12
377	20241218	144700	156443120	16770	16770	16770	16760	20
378	20241218	144600	156107740	16760	16770	16770	16760	9
379	20241218	144500	155956860	16760	16770	16770	16760	34
380	20241218	144400	155386800	16770	16760	16770	16760	10
381	20241218	144300	155219130	16770	16770	16770	16760	22
382	20241218	144200	154850300	16760	16770	16770	16760	15
383	20241218	144100	154598790	16770	16770	16770	16770	40
384	20241218	144000	153927990	16770	16780	16780	16770	29
385	20241218	143900	153441430	16780	16760	16780	16760	27
386	20241218	143800	152988600	16760	16760	16770	16760	21
387	20241218	143700	152636490	16770	16760	16770	16760	18
388	20241218	143600	152334720	16760	16770	16770	16760	37
389	20241218	143500	151714300	16770	16760	16770	16760	19
390	20241218	143400	151395720	16760	16760	16760	16760	6
391	20241218	143300	151295160	16760	16770	16770	16760	29
392	20241218	143200	150808900	16760	16770	16770	16760	27
393	20241218	143100	150356190	16760	16760	16760	16760	13
394	20241218	143000	150138310	16750	16760	16760	16750	23
395	20241218	142900	149753020	16760	16770	16770	16760	35
396	20241218	142800	149166130	16770	16760	16770	16760	22
397	20241218	142700	148797250	16760	16750	16760	16750	16
398	20241218	142600	148529190	16760	16760	16760	16760	32
399	20241218	142500	147992870	16750	16750	16760	16750	13
400	20241218	142400	147775030	16750	16750	16750	16750	10
401	20241218	142300	147607530	16750	16760	16760	16750	36
402	20241218	142200	147004210	16750	16750	16750	16750	1
403	20241218	142100	146987460	16750	16750	16750	16750	16
404	20241218	142000	146719460	16760	16750	16760	16750	45
405	20241218	141900	145965270	16750	16750	16760	16750	10
406	20241218	141800	145797700	16740	16740	16740	16740	3
407	20241218	141700	145747480	16740	16740	16740	16740	4
408	20241218	141600	145680520	16740	16740	16740	16740	15
409	20241218	141500	145429420	16730	16740	16740	16730	10
410	20241218	141400	145262040	16740	16740	16740	16740	7
411	20241218	141300	145144860	16750	16760	16770	16750	71
412	20241218	141200	143954840	16770	16770	16770	16770	9
413	20241218	141100	143803910	16760	16770	16770	16760	15
414	20241218	141000	143552400	16760	16770	16770	16760	8
415	20241218	140900	143418280	16760	16760	16760	16760	4
416	20241218	140800	143351240	16760	16760	16760	16760	1
417	20241218	140700	143334480	16760	16760	16760	16760	25
418	20241218	140600	142915480	16770	16770	16770	16770	73
419	20241218	140500	141691270	16770	16780	16780	16770	13
420	20241218	140400	141473150	16770	16770	16770	16770	8
421	20241218	140300	141338990	16770	16770	16780	16770	26
422	20241218	140200	140902770	16780	16780	16780	16780	11
423	20241218	140100	140718190	16770	16780	16780	16770	21
424	20241218	140000	140365920	16770	16780	16780	16770	11
425	20241218	135900	140181380	16770	16770	16770	16770	13
426	20241218	135800	139963370	16770	16770	16770	16770	87
427	20241218	135700	138504380	16770	16780	16780	16770	31
428	20241218	135600	137984280	16780	16770	16780	16770	17
429	20241218	135500	137699080	16770	16780	16780	16770	11
430	20241218	135400	137514510	16770	16770	16770	16770	2
431	20241218	135300	137480970	16770	16770	16780	16770	29
432	20241218	135200	136994460	16780	16770	16780	16770	17
433	20241218	135100	136709240	16770	16780	16780	16770	14
434	20241218	135000	136474340	16780	16760	16780	16760	24
435	20241218	134900	136071820	16770	16770	16770	16770	6
436	20241218	134800	135971200	16760	16760	16760	16760	4
437	20241218	134700	135904160	16760	16770	16770	16760	32
438	20241218	134600	135367580	16770	16760	16770	16760	17
439	20241218	134500	135082540	16770	16770	16770	16770	12
440	20241218	134400	134881300	16760	16760	16760	16760	12
441	20241218	134300	134680180	16770	16770	16770	16760	31
442	20241218	134200	134160330	16760	16750	16760	16750	16
443	20241218	134100	133892220	16760	16750	16760	16750	10
444	20241218	134000	133724650	16750	16740	16750	16740	29
445	20241218	133900	133238920	16740	16740	16740	16740	8
446	20241218	133800	133105000	16740	16740	16740	16740	6
447	20241218	133700	133004560	16740	16750	16750	16740	38
448	20241218	133600	132368100	16750	16750	16750	16740	22
449	20241218	133500	131999650	16740	16740	16740	16740	1
450	20241218	133400	131982910	16740	16740	16740	16740	8
451	20241218	133300	131848990	16750	16750	16750	16740	49
452	20241218	133200	131028370	16750	16740	16750	16740	14
453	20241218	133100	130793920	16750	16750	16750	16750	8
454	20241218	133000	130659920	16740	16740	16750	16740	27
455	20241218	132900	130207770	16750	16740	16750	16740	9
456	20241218	132800	130057030	16740	16740	16740	16740	7
457	20241218	132700	129939850	16740	16750	16750	16740	54
458	20241218	132600	129035450	16740	16740	16750	16740	13
459	20241218	132500	128817750	16740	16740	16740	16740	4
460	20241218	132400	128750790	16740	16740	16750	16740	28
461	20241218	132300	128281970	16750	16740	16750	16740	9
462	20241218	132200	128131270	16740	16740	16740	16740	19
463	20241218	132100	127813210	16740	16740	16740	16740	0
464	20241218	132000	127813210	16740	16740	16750	16740	34
465	20241218	131900	127243840	16740	16740	16740	16740	16
466	20241218	131800	126976000	16740	16740	16740	16740	11
467	20241218	131700	126791860	16750	16750	16750	16750	34
468	20241218	131600	126222360	16740	16740	16740	16740	25
469	20241218	131500	125803860	16740	16740	16740	16740	5
470	20241218	131400	125720160	16740	16740	16740	16740	4
471	20241218	131300	125653200	16750	16740	16750	16740	25
472	20241218	131200	125234650	16740	16740	16740	16740	16
473	20241218	131100	124966810	16750	16750	16750	16750	6
474	20241218	131000	124866310	16750	16750	16760	16750	74
475	20241218	130900	123626770	16770	16770	16770	16770	11
476	20241218	130800	123442300	16770	16760	16770	16760	31
477	20241218	130700	122922550	16760	16760	16770	16760	31
478	20241218	130600	122402900	16760	16750	16760	16750	18
479	20241218	130500	122101300	16750	16750	16750	16750	11
480	20241218	130400	121917050	16750	16760	16760	16750	22
481	20241218	130300	121548450	16750	16740	16750	16740	16
482	20241218	130200	121280500	16740	16740	16740	16740	10
483	20241218	130100	121113100	16750	16740	16750	16740	32
484	20241218	130000	120577330	16740	16740	16740	16730	14
485	20241218	125900	120343060	16730	16730	16730	16730	15
486	20241218	125800	120092110	16730	16730	16730	16730	10
487	20241218	125700	119924810	16740	16740	16740	16740	23
488	20241218	125600	119539790	16740	16740	16750	16740	31
489	20241218	125500	119020780	16740	16740	16740	16740	5
490	20241218	125400	118937080	16750	16740	16750	16740	37
491	20241218	125300	118317430	16740	16750	16750	16740	36
492	20241218	125200	117714630	16740	16740	16750	16740	15
493	20241218	125100	117463520	16740	16740	16740	16740	5
494	20241218	125000	117379820	16740	16740	16750	16740	19
495	20241218	124900	117061720	16740	16740	16740	16740	5
496	20241218	124800	116978020	16740	16750	16750	16740	12
497	20241218	124700	116777070	16750	16750	16760	16750	33
498	20241218	124600	116224140	16750	16750	16750	16750	5
499	20241218	124500	116140390	16750	16770	16770	16750	28
500	20241218	124400	115671130	16770	16760	16770	16760	30
501	20241218	124300	115168180	16760	16760	16760	16760	15
502	20241218	124200	114916780	16760	16760	16760	16760	19
503	20241218	124100	114598340	16760	16760	16760	16760	5
504	20241218	124000	114514540	16770	16770	16780	16770	36
505	20241218	123900	113910690	16770	16770	16770	16770	15
506	20241218	123800	113659140	16770	16780	16780	16770	23
507	20241218	123700	113273300	16780	16770	16780	16770	8
508	20241218	123600	113139110	16770	16770	16780	16770	37
509	20241218	123500	112518460	16780	16780	16780	16770	31
510	20241218	123400	111998330	16770	16770	16770	16770	13
511	20241218	123300	111780320	16770	16770	16770	16770	21
512	20241218	123200	111428150	16780	16770	16780	16770	19
513	20241218	123100	111109510	16770	16770	16780	16770	45
514	20241218	123000	110354720	16760	16760	16760	16760	15
515	20241218	122900	110103320	16770	16770	16770	16770	11
516	20241218	122800	109918850	16760	16760	16770	16760	16
517	20241218	122700	109650680	16770	16760	16770	16760	23
518	20241218	122600	109265150	16760	16750	16760	16750	17
519	20241218	122500	108980300	16760	16770	16770	16760	14
520	20241218	122400	108745560	16770	16770	16780	16760	28
521	20241218	122300	108275990	16760	16750	16760	16750	11
522	20241218	122200	108091680	16750	16750	16750	16750	15
523	20241218	122100	107840430	16750	16750	16750	16750	10
524	20241218	122000	107672930	16750	16750	16750	16740	7
525	20241218	121900	107555730	16760	16770	16770	16760	15
526	20241218	121800	107304270	16770	16770	16770	16770	26
527	20241218	121700	106868250	16780	16760	16780	16750	134
528	20241218	121600	104621410	16760	16750	16760	16750	16
529	20241218	121500	104353400	16760	16760	16760	16760	11
530	20241218	121400	104169040	16750	16740	16750	16740	30
531	20241218	121300	103666660	16740	16740	16740	16740	15
532	20241218	121200	103415560	16750	16740	16750	16740	9
533	20241218	121100	103264890	16740	16740	16750	16740	35
534	20241218	121000	102678790	16740	16750	16750	16740	21
535	20241218	120900	102327150	16750	16750	16750	16750	16
536	20241218	120800	102059150	16750	16740	16750	16740	26
537	20241218	120700	101623900	16750	16740	16750	16740	25
538	20241218	120600	101205200	16740	16740	16740	16740	10
539	20241218	120500	101037800	16740	16750	16750	16740	27
540	20241218	120400	100585650	16740	16740	16750	16740	18
541	20241218	120300	100284300	16740	16740	16740	16740	5
542	20241218	120200	100200600	16740	16740	16740	16740	14
543	20241218	120100	99966240	16740	16750	16750	16740	24
544	20241218	120000	99564290	16740	16740	16740	16740	14
545	20241218	115900	99329930	16740	16740	16740	16740	15
546	20241218	115800	99078830	16740	16750	16750	16740	9
547	20241218	115700	98928130	16740	16750	16750	16740	13
548	20241218	115600	98710430	16740	16750	16750	16740	34
549	20241218	115500	98141160	16740	16740	16740	16740	0
550	20241218	115400	98141160	16740	16740	16750	16740	26
551	20241218	115300	97705870	16740	16750	16750	16740	6
552	20241218	115200	97605420	16740	16740	16740	16740	25
553	20241218	115100	97186920	16750	16740	16750	16740	25
554	20241218	115000	96768270	16740	16740	16740	16740	12
555	20241218	114900	96567390	16750	16740	16750	16740	32
556	20241218	114800	96031440	16740	16730	16740	16730	24
557	20241218	114700	95629780	16730	16730	16730	16730	5
558	20241218	114600	95546130	16730	16730	16730	16730	9
559	20241218	114500	95395560	16740	16750	16750	16740	17
560	20241218	114400	95110890	16740	16740	16750	16740	30
561	20241218	114300	94608540	16740	16740	16740	16740	5
562	20241218	114200	94524840	16740	16750	16750	16740	48
563	20241218	114100	93721030	16740	16740	16740	16740	10
564	20241218	114000	93553630	16730	16730	16730	16730	19
565	20241218	113900	93235760	16740	16730	16740	16730	26
566	20241218	113800	92800630	16730	16730	16730	16730	10
567	20241218	113700	92633330	16730	16730	16730	16730	22
568	20241218	113600	92265270	16730	16730	16740	16730	24
569	20241218	113500	91863670	16730	16730	16730	16730	10
570	20241218	113400	91696370	16730	16740	16740	16720	16
571	20241218	113300	91428670	16740	16730	16750	16730	117
572	20241218	113200	89469980	16730	16720	16730	16720	33
573	20241218	113100	88917980	16720	16710	16720	16710	40
574	20241218	113000	88249430	16710	16710	16720	16710	37
575	20241218	112900	87630960	16720	16710	16720	16710	13
576	20241218	112800	87413650	16710	16710	16720	16710	34
577	20241218	112700	86845450	16710	16710	16710	16710	5
578	20241218	112600	86761900	16710	16720	16720	16710	19
579	20241218	112500	86444350	16730	16740	16740	16730	55
580	20241218	112400	85523960	16730	16730	16730	16730	12
581	20241218	112300	85323200	16740	16730	16740	16730	16
582	20241218	112200	85055370	16720	16720	16720	16720	19
583	20241218	112100	84737690	16730	16710	16730	16710	8
584	20241218	112000	84603980	16720	16710	16730	16710	116
585	20241218	111900	82664380	16710	16710	16710	16710	5
586	20241218	111800	82580830	16710	16760	16760	16670	545
587	20241218	111700	73472490	16780	16770	16780	16770	11
588	20241218	111600	73288010	16770	16760	16770	16760	30
589	20241218	111500	72785030	16760	16760	16760	16760	5
590	20241218	111400	72701230	16760	16760	16770	16760	29
591	20241218	111300	72215170	16760	16760	16760	16760	16
592	20241218	111200	71947010	16750	16750	16750	16750	5
593	20241218	111100	71863260	16760	16750	16770	16750	125
594	20241218	111000	69767390	16770	16760	16770	16760	38
595	20241218	110900	69130470	16750	16750	16750	16740	10
596	20241218	110800	68963020	16740	16750	16760	16740	35
597	20241218	110700	68376730	16750	16740	16750	16740	24
598	20241218	110600	67974880	16730	16730	16730	16730	6
599	20241218	110500	67874500	16740	16710	16740	16710	43
600	20241218	110400	67155120	16700	16700	16700	16700	12
601	20241218	110300	66954720	16700	16700	16700	16700	17
602	20241218	110200	66670820	16700	16700	16710	16700	7
603	20241218	110100	66553910	16700	16700	16700	16690	15
604	20241218	110000	66303460	16710	16720	16730	16710	22
605	20241218	105900	65935690	16720	16710	16720	16710	25
606	20241218	105800	65517780	16710	16700	16710	16700	162
607	20241218	105700	62810870	16690	16690	16700	16690	28
608	20241218	105600	62343490	16690	16690	16690	16690	7
609	20241218	105500	62226660	16680	16690	16690	16680	19
610	20241218	105400	61909600	16690	16670	16690	16670	25
611	20241218	105300	61492510	16670	16670	16670	16670	8
612	20241218	105200	61359150	16670	16670	16670	16670	6
613	20241218	105100	61259130	16660	16670	16680	16660	16
614	20241218	105000	60992500	16680	16670	16680	16670	22
615	20241218	104900	60625720	16660	16660	16660	16660	13
616	20241218	104800	60409140	16660	16670	16680	16660	222
617	20241218	104700	56706560	16680	16670	16680	16670	6
618	20241218	104600	56606530	16680	16690	16690	16680	16
619	20241218	104500	56339640	16660	16650	16670	16650	166
620	20241218	104400	53573620	16650	16670	16670	16650	27
621	20241218	104300	53123790	16680	16700	16700	16680	39
622	20241218	104200	52472690	16700	16750	16750	16700	424
623	20241218	104100	45388150	16740	16750	16750	16740	73
624	20241218	104000	44165920	16750	16750	16750	16750	18
625	20241218	103900	43864420	16750	16750	16750	16750	3
626	20241218	103800	43814170	16750	16750	16760	16740	46
627	20241218	103700	43043680	16750	16740	16750	16740	24
628	20241218	103600	42641730	16740	16730	16740	16730	5
629	20241218	103500	42558070	16730	16730	16730	16730	7
630	20241218	103400	42440960	16720	16730	16740	16720	24
631	20241218	103300	42039500	16730	16730	16730	16730	11
632	20241218	103200	41855470	16730	16730	16750	16730	25
633	20241218	103100	41437060	16720	16720	16720	16720	25
634	20241218	103000	41019060	16730	16720	16730	16720	6
635	20241218	102900	40918730	16720	16720	16720	16720	5
636	20241218	102800	40835130	16720	16740	16750	16720	180
637	20241218	102700	37824810	16740	16730	16740	16730	29
638	20241218	102600	37339410	16730	16720	16730	16720	36
639	20241218	102500	36737320	16720	16700	16720	16700	15
640	20241218	102400	36486710	16700	16720	16720	16700	48
641	20241218	102300	35684880	16730	16730	16730	16720	35
642	20241218	102200	35099560	16710	16710	16710	16710	7
643	20241218	102100	34982590	16700	16700	16700	16700	11
644	20241218	102000	34798890	16700	16710	16710	16690	22
645	20241218	101900	34431390	16710	16710	16720	16710	11
646	20241218	101800	34247500	16700	16690	16700	16690	9
647	20241218	101700	34097210	16700	16700	16700	16700	11
648	20241218	101600	33913510	16680	16700	16700	16680	10
649	20241218	101500	33746590	16710	16720	16720	16710	32
650	20241218	101400	33211760	16710	16710	16710	16710	19
651	20241218	101300	32894270	16710	16710	16710	16710	5
652	20241218	101200	32810720	16710	16710	16710	16700	23
653	20241218	101100	32426480	16710	16720	16730	16710	31
654	20241218	101000	31908110	16710	16710	16710	16710	11
655	20241218	100900	31724300	16700	16700	16710	16700	25
656	20241218	100800	31306750	16700	16700	16700	16700	12
657	20241218	100700	31106350	16700	16700	16700	16700	12
658	20241218	100600	30905950	16690	16700	16710	16690	29
659	20241218	100500	30421550	16700	16690	16700	16690	12
660	20241218	100400	30221230	16680	16680	16680	16680	20
661	20241218	100300	29887630	16680	16680	16690	16680	16
662	20241218	100200	29620740	16680	16670	16680	16670	18
663	20241218	100100	29320550	16670	16670	16670	16670	7
664	20241218	100000	29203860	16670	16680	16690	16670	30
665	20241218	095900	28703420	16670	16660	16670	16660	14
666	20241218	095800	28470130	16690	16670	16690	16670	20
667	20241218	095700	28136420	16660	16660	16660	16660	22
668	20241218	095600	27769900	16660	16670	16670	16660	47
669	20241218	095500	26986460	16670	16700	16700	16660	51
670	20241218	095400	26135700	16700	16700	16700	16700	17
671	20241218	095300	25851800	16700	16700	16700	16700	35
672	20241218	095200	25267300	16710	16710	16720	16700	47
673	20241218	095100	24481960	16710	16700	16710	16700	5
674	20241218	095000	24398450	16700	16700	16700	16700	5
675	20241218	094900	24314950	16700	16710	16710	16700	20
676	20241218	094800	23980910	16700	16700	16700	16700	0
677	20241218	094700	23980910	16700	16700	16700	16700	16
678	20241218	094600	23713710	16730	16750	16760	16730	123
679	20241218	094500	21655040	16750	16750	16750	16750	2
680	20241218	094400	21621540	16740	16740	16740	16740	10
681	20241218	094300	21454140	16760	16740	16760	16740	42
682	20241218	094200	20750770	16740	16730	16740	16730	13
683	20241218	094100	20533170	16730	16730	16730	16730	13
684	20241218	094000	20315680	16720	16720	16720	16720	9
685	20241218	093900	20165200	16720	16720	16720	16720	16
686	20241218	093800	19897680	16720	16720	16720	16720	21
687	20241218	093700	19546560	16720	16720	16720	16720	17
688	20241218	093600	19262320	16720	16720	16720	16720	16
689	20241218	093500	18994800	16720	16710	16720	16710	5
690	20241218	093400	18911230	16710	16700	16710	16700	6
691	20241218	093300	18811000	16700	16700	16700	16700	43
692	20241218	093200	18092900	16700	16770	16770	16700	163
693	20241218	093100	15366130	16750	16750	16760	16750	362
694	20241218	093000	9299520	16740	16730	16740	16730	23
695	20241218	092900	8914720	16710	16710	16710	16710	0
696	20241218	092800	8914720	16710	16710	16710	16710	0
697	20241218	092700	8914720	16710	16710	16710	16710	3
698	20241218	092600	8864590	16700	16700	16700	16700	0
699	20241218	092500	8864590	16700	16700	16700	16700	0
700	20241218	092400	8864590	16700	16700	16700	16700	0
701	20241218	092300	8864590	16700	16700	16700	16700	0
702	20241218	092200	8864590	16700	16700	16700	16700	0
703	20241218	092100	8864590	16700	16700	16700	16700	0
704	20241218	092000	8864590	16700	16700	16700	16700	3
705	20241218	091900	8814490	16730	16730	16730	16730	1
706	20241218	091800	8797760	16690	16690	16690	16690	0
707	20241218	091700	8797760	16690	16690	16690	16690	0
708	20241218	091600	8797760	16690	16690	16690	16690	0
709	20241218	091500	8797760	16690	16690	16690	16690	0
710	20241218	091400	8797760	16690	16690	16690	16690	0
711	20241218	091300	8797760	16690	16690	16690	16690	0
712	20241218	091200	8797760	16690	16690	16690	16690	0
713	20241218	091100	8797760	16690	16690	16690	16690	0
714	20241218	091000	8797760	16690	16690	16690	16690	0
715	20241218	090900	8797760	16690	16690	16690	16690	2
716	20241218	090800	8764380	16690	16690	16690	16690	1
717	20241218	090700	8747690	16580	16580	16580	16580	0
718	20241218	090600	8747690	16580	16800	16800	16580	247
719	20241218	090500	4603370	16850	16850	16850	16810	164
720	20241218	090400	1845370	16800	16800	16800	16800	17
721	20241218	090300	1559770	16790	16790	16790	16790	30
722	20241218	090200	1056070	16790	16790	16790	16790	7
723	20241218	090100	938540	16790	16790	16790	16790	31
724	20241218	090000	418050	16750	16700	16750	16700	25