KissMeData/010950/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185600	3849316700	56500	56500	56500	56500	5038
3	20241218	185500	3849316700	56500	56500	56500	56500	0
4	20241218	185400	3849316700	56500	56500	56500	56500	0
5	20241218	185300	3849316700	56500	56500	56500	56500	0
6	20241218	185200	3849316700	56500	56500	56500	56500	0
7	20241218	185100	3849316700	56500	56500	56500	56500	0
8	20241218	185000	3849316700	56500	56500	56500	56500	0
9	20241218	184900	3849316700	56500	56500	56500	56500	0
10	20241218	184800	3849316700	56500	56500	56500	56500	0
11	20241218	184700	3849316700	56500	56500	56500	56500	0
12	20241218	184600	3849316700	56500	56500	56500	56500	0
13	20241218	184500	3849316700	56500	56500	56500	56500	0
14	20241218	184400	3849316700	56500	56500	56500	56500	0
15	20241218	184300	3849316700	56500	56500	56500	56500	0
16	20241218	184200	3849316700	56500	56500	56500	56500	0
17	20241218	184100	3849316700	56500	56500	56500	56500	0
18	20241218	184000	3849316700	56500	56500	56500	56500	0
19	20241218	183900	3849316700	56500	56500	56500	56500	0
20	20241218	183800	3849316700	56500	56500	56500	56500	0
21	20241218	183700	3849316700	56500	56500	56500	56500	0
22	20241218	183600	3849316700	56500	56500	56500	56500	0
23	20241218	183500	3849316700	56500	56500	56500	56500	0
24	20241218	183400	3849316700	56500	56500	56500	56500	0
25	20241218	183300	3849316700	56500	56500	56500	56500	0
26	20241218	183200	3849316700	56500	56500	56500	56500	0
27	20241218	183100	3849316700	56500	56500	56500	56500	0
28	20241218	183000	3849316700	56500	56500	56500	56500	0
29	20241218	182900	3849316700	56500	56500	56500	56500	0
30	20241218	182800	3849316700	56500	56500	56500	56500	0
31	20241218	182700	3849316700	56500	56500	56500	56500	0
32	20241218	182600	3849316700	56500	56500	56500	56500	5038
33	20241218	182500	3849316700	56500	56500	56500	56500	0
34	20241218	182400	3849316700	56500	56500	56500	56500	0
35	20241218	182300	3849316700	56500	56500	56500	56500	0
36	20241218	182200	3849316700	56500	56500	56500	56500	0
37	20241218	182100	3849316700	56500	56500	56500	56500	0
38	20241218	182000	3849316700	56500	56500	56500	56500	0
39	20241218	181900	3849316700	56500	56500	56500	56500	0
40	20241218	181800	3849316700	56500	56500	56500	56500	0
41	20241218	181700	3849316700	56500	56500	56500	56500	0
42	20241218	181600	3849316700	56500	56500	56500	56500	0
43	20241218	181500	3849316700	56500	56500	56500	56500	0
44	20241218	181400	3849316700	56500	56500	56500	56500	0
45	20241218	181300	3849316700	56500	56500	56500	56500	0
46	20241218	181200	3849316700	56500	56500	56500	56500	0
47	20241218	181100	3849316700	56500	56500	56500	56500	0
48	20241218	181000	3849316700	56500	56500	56500	56500	0
49	20241218	180900	3849316700	56500	56500	56500	56500	0
50	20241218	180800	3849316700	56500	56500	56500	56500	0
51	20241218	180700	3849316700	56500	56500	56500	56500	0
52	20241218	180600	3849316700	56500	56500	56500	56500	0
53	20241218	180500	3849316700	56500	56500	56500	56500	0
54	20241218	180400	3849316700	56500	56500	56500	56500	0
55	20241218	180300	3849316700	56500	56500	56500	56500	0
56	20241218	180200	3849316700	56500	56500	56500	56500	0
57	20241218	180100	3849316700	56500	56500	56500	56500	0
58	20241218	180000	3849316700	56500	56500	56500	56500	0
59	20241218	175900	3849316700	56500	56500	56500	56500	0
60	20241218	175800	3849316700	56500	56500	56500	56500	0
61	20241218	175700	3849316700	56500	56500	56500	56500	0
62	20241218	175600	3849316700	56500	56500	56500	56500	5038
63	20241218	175500	3849316700	56500	56500	56500	56500	0
64	20241218	175400	3849316700	56500	56500	56500	56500	0
65	20241218	175300	3849316700	56500	56500	56500	56500	0
66	20241218	175200	3849316700	56500	56500	56500	56500	0
67	20241218	175100	3849316700	56500	56500	56500	56500	0
68	20241218	175000	3849316700	56500	56500	56500	56500	0
69	20241218	174900	3849316700	56500	56500	56500	56500	0
70	20241218	174800	3849316700	56500	56500	56500	56500	0
71	20241218	174700	3849316700	56500	56500	56500	56500	0
72	20241218	174600	3849316700	56500	56500	56500	56500	0
73	20241218	174500	3849316700	56500	56500	56500	56500	0
74	20241218	174400	3849316700	56500	56500	56500	56500	0
75	20241218	174300	3849316700	56500	56500	56500	56500	0
76	20241218	174200	3849316700	56500	56500	56500	56500	0
77	20241218	174100	3849316700	56500	56500	56500	56500	0
78	20241218	174000	3849316700	56500	56500	56500	56500	0
79	20241218	173900	3849316700	56500	56500	56500	56500	0
80	20241218	173800	3849316700	56500	56500	56500	56500	0
81	20241218	173700	3849316700	56500	56500	56500	56500	0
82	20241218	173600	3849316700	56500	56500	56500	56500	0
83	20241218	173500	3849316700	56500	56500	56500	56500	0
84	20241218	173400	3849316700	56500	56500	56500	56500	0
85	20241218	173300	3849316700	56500	56500	56500	56500	0
86	20241218	173200	3849316700	56500	56500	56500	56500	0
87	20241218	173100	3849316700	56500	56500	56500	56500	0
88	20241218	173000	3849316700	56500	56500	56500	56500	0
89	20241218	172900	3849316700	56500	56500	56500	56500	0
90	20241218	172800	3849316700	56500	56500	56500	56500	0
91	20241218	172700	3849316700	56500	56500	56500	56500	0
92	20241218	172600	3849316700	56500	56500	56500	56500	5038
93	20241218	172500	3849316700	56500	56500	56500	56500	0
94	20241218	172400	3849316700	56500	56500	56500	56500	0
95	20241218	172300	3849316700	56500	56500	56500	56500	0
96	20241218	172200	3849316700	56500	56500	56500	56500	0
97	20241218	172100	3849316700	56500	56500	56500	56500	0
98	20241218	172000	3849316700	56500	56500	56500	56500	0
99	20241218	171900	3849316700	56500	56500	56500	56500	0
100	20241218	171800	3849316700	56500	56500	56500	56500	0
101	20241218	171700	3849316700	56500	56500	56500	56500	0
102	20241218	171600	3849316700	56500	56500	56500	56500	0
103	20241218	171500	3849316700	56500	56500	56500	56500	0
104	20241218	171400	3849316700	56500	56500	56500	56500	0
105	20241218	171300	3849316700	56500	56500	56500	56500	0
106	20241218	171200	3849316700	56500	56500	56500	56500	0
107	20241218	171100	3849316700	56500	56500	56500	56500	0
108	20241218	171000	3849316700	56500	56500	56500	56500	0
109	20241218	170900	3849316700	56500	56500	56500	56500	0
110	20241218	170800	3849316700	56500	56500	56500	56500	0
111	20241218	170700	3849316700	56500	56500	56500	56500	0
112	20241218	170600	3849316700	56500	56500	56500	56500	0
113	20241218	170500	3849316700	56500	56500	56500	56500	0
114	20241218	170400	3849316700	56500	56500	56500	56500	0
115	20241218	170300	3849316700	56500	56500	56500	56500	0
116	20241218	170200	3849316700	56500	56500	56500	56500	0
117	20241218	170100	3849316700	56500	56500	56500	56500	0
118	20241218	170000	3849316700	56500	56500	56500	56500	0
119	20241218	165900	3849316700	56500	56500	56500	56500	0
120	20241218	165800	3849316700	56500	56500	56500	56500	0
121	20241218	165700	3849316700	56500	56500	56500	56500	0
122	20241218	165600	3849316700	56500	56500	56500	56500	5038
123	20241218	165500	3849316700	56500	56500	56500	56500	0
124	20241218	165400	3849316700	56500	56500	56500	56500	0
125	20241218	165300	3849316700	56500	56500	56500	56500	0
126	20241218	165200	3849316700	56500	56500	56500	56500	0
127	20241218	165100	3849316700	56500	56500	56500	56500	0
128	20241218	165000	3849316700	56500	56500	56500	56500	0
129	20241218	164900	3849316700	56500	56500	56500	56500	0
130	20241218	164800	3849316700	56500	56500	56500	56500	0
131	20241218	164700	3849316700	56500	56500	56500	56500	0
132	20241218	164600	3849316700	56500	56500	56500	56500	0
133	20241218	164500	3849316700	56500	56500	56500	56500	0
134	20241218	164400	3849316700	56500	56500	56500	56500	0
135	20241218	164300	3849316700	56500	56500	56500	56500	0
136	20241218	164200	3849316700	56500	56500	56500	56500	0
137	20241218	164100	3849316700	56500	56500	56500	56500	0
138	20241218	164000	3849316700	56500	56500	56500	56500	0
139	20241218	163900	3849316700	56500	56500	56500	56500	0
140	20241218	163800	3849316700	56500	56500	56500	56500	0
141	20241218	163700	3849316700	56500	56500	56500	56500	0
142	20241218	163600	3849316700	56500	56500	56500	56500	0
143	20241218	163500	3849316700	56500	56500	56500	56500	0
144	20241218	163400	3849316700	56500	56500	56500	56500	0
145	20241218	163300	3849316700	56500	56500	56500	56500	0
146	20241218	163200	3849316700	56500	56500	56500	56500	0
147	20241218	163100	3849316700	56500	56500	56500	56500	0
148	20241218	163000	3849316700	56500	56500	56500	56500	0
149	20241218	162900	3849316700	56500	56500	56500	56500	0
150	20241218	162800	3849316700	56500	56500	56500	56500	0
151	20241218	162700	3849316700	56500	56500	56500	56500	0
152	20241218	162600	3849316700	56500	56500	56500	56500	5038
153	20241218	162500	3849316700	56500	56500	56500	56500	0
154	20241218	162400	3849316700	56500	56500	56500	56500	0
155	20241218	162300	3849316700	56500	56500	56500	56500	0
156	20241218	162200	3849316700	56500	56500	56500	56500	0
157	20241218	162100	3849316700	56500	56500	56500	56500	0
158	20241218	162000	3849316700	56500	56500	56500	56500	0
159	20241218	161900	3849316700	56500	56500	56500	56500	0
160	20241218	161800	3849316700	56500	56500	56500	56500	0
161	20241218	161700	3849316700	56500	56500	56500	56500	0
162	20241218	161600	3849316700	56500	56500	56500	56500	0
163	20241218	161500	3849316700	56500	56500	56500	56500	0
164	20241218	161400	3849316700	56500	56500	56500	56500	0
165	20241218	161300	3849316700	56500	56500	56500	56500	0
166	20241218	161200	3849316700	56500	56500	56500	56500	0
167	20241218	161100	3849316700	56500	56500	56500	56500	0
168	20241218	161000	3849316700	56500	56500	56500	56500	0
169	20241218	160900	3849316700	56500	56500	56500	56500	0
170	20241218	160800	3849316700	56500	56500	56500	56500	0
171	20241218	160700	3849316700	56500	56500	56500	56500	0
172	20241218	160600	3849316700	56500	56500	56500	56500	0
173	20241218	160500	3849316700	56500	56500	56500	56500	0
174	20241218	160400	3849316700	56500	56500	56500	56500	0
175	20241218	160300	3849316700	56500	56500	56500	56500	0
176	20241218	160200	3849316700	56500	56500	56500	56500	0
177	20241218	160100	3849316700	56500	56500	56500	56500	0
178	20241218	160000	3849316700	56500	56500	56500	56500	0
179	20241218	155900	3849316700	56500	56500	56500	56500	0
180	20241218	155800	3849316700	56500	56500	56500	56500	0
181	20241218	155700	3849316700	56500	56500	56500	56500	0
182	20241218	155600	3849316700	56500	56500	56500	56500	5038
183	20241218	155500	3849316700	56500	56500	56500	56500	0
184	20241218	155400	3849316700	56500	56500	56500	56500	0
185	20241218	155300	3849316700	56500	56500	56500	56500	0
186	20241218	155200	3849316700	56500	56500	56500	56500	0
187	20241218	155100	3849316700	56500	56500	56500	56500	0
188	20241218	155000	3849316700	56500	56500	56500	56500	0
189	20241218	154900	3849316700	56500	56500	56500	56500	0
190	20241218	154800	3849316700	56500	56500	56500	56500	0
191	20241218	154700	3849316700	56500	56500	56500	56500	0
192	20241218	154600	3849316700	56500	56500	56500	56500	0
193	20241218	154500	3849316700	56500	56500	56500	56500	0
194	20241218	154400	3849316700	56500	56500	56500	56500	0
195	20241218	154300	3849316700	56500	56500	56500	56500	0
196	20241218	154200	3849316700	56500	56500	56500	56500	0
197	20241218	154100	3849316700	56500	56500	56500	56500	0
198	20241218	154000	3849316700	56500	56500	56500	56500	0
199	20241218	153900	3849316700	56500	56500	56500	56500	0
200	20241218	153800	3849316700	56500	56500	56500	56500	0
201	20241218	153700	3849316700	56500	56500	56500	56500	0
202	20241218	153600	3849316700	56500	56500	56500	56500	0
203	20241218	153500	3849316700	56500	56500	56500	56500	0
204	20241218	153400	3849316700	56500	56500	56500	56500	0
205	20241218	153300	3849316700	56500	56500	56500	56500	0
206	20241218	153200	3849316700	56500	56500	56500	56500	0
207	20241218	153100	3849316700	56500	56500	56500	56500	0
208	20241218	153000	3849316700	56500	56500	56500	56500	5038
209	20241218	152900	3564669700	56500	56500	56500	56500	0
210	20241218	152800	3564669700	56500	56500	56500	56500	0
211	20241218	152700	3564669700	56500	56500	56500	56500	0
212	20241218	152600	3564669700	56500	56500	56500	56500	0
213	20241218	152500	3564669700	56500	56500	56500	56500	0
214	20241218	152400	3564669700	56500	56500	56500	56500	0
215	20241218	152300	3564669700	56500	56500	56500	56500	0
216	20241218	152200	3564669700	56500	56500	56500	56500	0
217	20241218	152100	3564669700	56500	56500	56500	56500	0
218	20241218	152000	3564669700	56500	56500	56500	56500	0
219	20241218	151900	3564669700	56500	56500	56600	56500	237
220	20241218	151800	3551279000	56500	56500	56600	56500	234
221	20241218	151700	3538057500	56500	56500	56600	56500	411
222	20241218	151600	3514833800	56500	56600	56700	56500	1734
223	20241218	151500	3416800500	56600	56700	56700	56600	176
224	20241218	151400	3406837700	56600	56600	56600	56600	182
225	20241218	151300	3396536500	56700	56700	56700	56600	161
226	20241218	151200	3387422600	56600	56600	56700	56600	369
227	20241218	151100	3366536100	56600	56600	56700	56600	152
228	20241218	151000	3357932100	56700	56600	56700	56600	233
229	20241218	150900	3344732900	56600	56600	56700	56600	133
230	20241218	150800	3337204000	56600	56700	56700	56600	28
231	20241218	150700	3335618500	56600	56600	56700	56600	12
232	20241218	150600	3334938600	56600	56600	56700	56600	202
233	20241218	150500	3323504400	56600	56500	56700	56500	1107
234	20241218	150400	3260811700	56500	56600	56600	56500	71
235	20241218	150300	3256799200	56500	56600	56600	56500	91
236	20241218	150200	3251650500	56600	56700	56700	56500	82
237	20241218	150100	3247010700	56600	56700	56700	56500	123
238	20241218	150000	3240048500	56500	56500	56700	56500	40
239	20241218	145900	3237784600	56600	56600	56700	56500	2053
240	20241218	145800	3121617500	56600	56600	56600	56500	72
241	20241218	145700	3117545500	56600	56600	56600	56500	159
242	20241218	145600	3108559600	56600	56600	56600	56500	121
243	20241218	145500	3101720800	56500	56500	56600	56500	160
244	20241218	145400	3092679100	56600	56600	56600	56500	98
245	20241218	145300	3087140600	56500	56600	56600	56500	82
246	20241218	145200	3082505800	56500	56600	56600	56500	172
247	20241218	145100	3072783400	56500	56500	56600	56500	107
248	20241218	145000	3066736300	56500	56600	56600	56500	86
249	20241218	144900	3061875900	56500	56600	56600	56500	192
250	20241218	144800	3051021700	56500	56500	56600	56500	119
251	20241218	144700	3044296800	56600	56600	56600	56500	194
252	20241218	144600	3033321900	56500	56500	56600	56500	144
253	20241218	144500	3025178300	56600	56600	56600	56600	37
254	20241218	144400	3023084100	56600	56500	56600	56500	712
255	20241218	144300	2982797600	56500	56600	56600	56500	108
256	20241218	144200	2976694700	56500	56600	56600	56500	77
257	20241218	144100	2972338000	56600	56500	56600	56500	311
258	20241218	144000	2954765000	56600	56600	56600	56500	68
259	20241218	143900	2950921500	56500	56600	56600	56500	107
260	20241218	143800	2944874500	56600	56600	56600	56500	1157
261	20241218	143700	2879499600	56600	56600	56600	56500	248
262	20241218	143600	2865470000	56600	56600	56600	56500	149
263	20241218	143500	2857048500	56500	56600	56600	56500	131
264	20241218	143400	2849643900	56600	56600	56600	56500	131
265	20241218	143300	2842240800	56600	56500	56600	56500	116
266	20241218	143200	2835685400	56600	56500	56600	56500	122
267	20241218	143100	2828791000	56500	56600	56600	56500	112
268	20241218	143000	2822460500	56500	56600	56600	56500	149
269	20241218	142900	2814040700	56600	56600	56600	56500	151
270	20241218	142800	2805501300	56500	56600	56600	56500	135
271	20241218	142700	2797870700	56600	56600	56600	56500	135
272	20241218	142600	2790241600	56600	56600	56600	56500	100
273	20241218	142500	2784590700	56600	56500	56600	56500	225
274	20241218	142400	2771864900	56600	56600	56600	56500	163
275	20241218	142300	2762648800	56600	56500	56600	56500	92
276	20241218	142200	2757449900	56600	56500	56600	56500	99
277	20241218	142100	2751852300	56500	56500	56600	56500	153
278	20241218	142000	2743207000	56500	56500	56600	56500	56
279	20241218	141900	2740042200	56500	56500	56600	56500	104
280	20241218	141800	2734165500	56500	56500	56600	56500	112
281	20241218	141700	2727836800	56500	56500	56600	56500	107
282	20241218	141600	2721790500	56500	56500	56600	56500	94
283	20241218	141500	2716478800	56600	56500	56600	56500	69
284	20241218	141400	2712578000	56500	56600	56600	56500	82
285	20241218	141300	2707944300	56600	56500	56600	56500	170
286	20241218	141200	2698326900	56500	56500	56600	56500	68
287	20241218	141100	2694484100	56500	56500	56600	56500	106
288	20241218	141000	2688494300	56500	56600	56600	56500	89
289	20241218	140900	2683465200	56600	56600	56600	56600	126
290	20241218	140800	2676333600	56600	56600	56600	56500	82
291	20241218	140700	2671698200	56600	56500	56600	56500	28
292	20241218	140600	2670115200	56600	56500	56600	56500	76
293	20241218	140500	2665813900	56600	56600	56600	56500	314
294	20241218	140400	2648041600	56600	56500	56600	56500	116
295	20241218	140300	2641486600	56700	56600	56700	56500	71
296	20241218	140200	2637471000	56600	56700	56700	56500	94
297	20241218	140100	2632144400	56600	56600	56700	56600	36
298	20241218	140000	2630106000	56600	56500	56700	56500	484
299	20241218	135900	2602715900	56500	56500	56600	56500	42
300	20241218	135800	2600341800	56600	56600	56600	56500	132
301	20241218	135700	2592874300	56500	56600	56600	56500	79
302	20241218	135600	2588410200	56500	56600	56600	56500	94
303	20241218	135500	2583097700	56500	56500	56600	56500	80
304	20241218	135400	2578576900	56500	56600	56600	56500	65
305	20241218	135300	2574903600	56500	56600	56600	56500	61
306	20241218	135200	2571456900	56500	56500	56600	56500	90
307	20241218	135100	2566371200	56500	56500	56600	56500	71
308	20241218	135000	2562359100	56500	56500	56700	56500	97
309	20241218	134900	2556876900	56500	56600	56600	56500	606
310	20241218	134800	2522637200	56500	56500	56700	56500	129
311	20241218	134700	2515346300	56500	56500	56700	56500	103
312	20241218	134600	2509523300	56500	56500	56700	56500	100
313	20241218	134500	2503855300	56600	56500	56700	56500	76
314	20241218	134400	2499553200	56700	56600	56700	56500	8608
315	20241218	134300	2012965800	56700	56700	56700	56700	16
316	20241218	134200	2012058600	56700	56700	56700	56700	16
317	20241218	134100	2011151400	56600	56700	56700	56600	21
318	20241218	134000	2009960800	56700	56600	56700	56600	57
319	20241218	133900	2006730000	56600	56600	56700	56600	68
320	20241218	133800	2002880400	56600	56600	56700	56600	17
321	20241218	133700	2001917500	56600	56600	56600	56600	12
322	20241218	133600	2001238300	56700	56600	56700	56600	33
323	20241218	133500	1999369500	56700	56600	56700	56600	22
324	20241218	133400	1998123100	56700	56600	56700	56600	50
325	20241218	133300	1995292400	56700	56600	56700	56600	49
326	20241218	133200	1992518300	56700	56600	56700	56600	71
327	20241218	133100	1988499000	56700	56600	56700	56600	21
328	20241218	133000	1987309500	56700	56500	56700	56500	110
329	20241218	132900	1981083400	56600	56500	56600	56500	206
330	20241218	132800	1969437400	56600	56500	56600	56500	30
331	20241218	132700	1967741700	56500	56500	56700	56500	106
332	20241218	132600	1961743900	56600	56600	56600	56500	8
333	20241218	132500	1961291500	56600	56500	56600	56500	12
334	20241218	132400	1960613400	56600	56500	56600	56500	165
335	20241218	132300	1951287800	56600	56500	56600	56500	9
336	20241218	132200	1950779000	56600	56500	56600	56500	12
337	20241218	132100	1950100400	56500	56600	56600	56500	271
338	20241218	132000	1934762700	56600	56600	56700	56600	24
339	20241218	131900	1933404200	56700	56600	56700	56600	327
340	20241218	131800	1914895800	56600	56600	56700	56600	26
341	20241218	131700	1913424000	56600	56600	56700	56600	12
342	20241218	131600	1912744700	56600	56700	56700	56600	18
343	20241218	131500	1911725800	56600	56600	56600	56600	14
344	20241218	131400	1910933400	56600	56600	56600	56600	11
345	20241218	131300	1910310800	56600	56600	56700	56600	11
346	20241218	131200	1909688100	56600	56700	56700	56600	73
347	20241218	131100	1905552500	56600	56600	56600	56600	9
348	20241218	131000	1905043100	56600	56500	56600	56500	10
349	20241218	130900	1904477700	56600	56600	56600	56600	0
350	20241218	130800	1904477700	56600	56600	56700	56500	773
351	20241218	130700	1860800900	56600	56500	56600	56500	36
352	20241218	130600	1858763400	56500	56600	56600	56500	225
353	20241218	130500	1846029900	56600	56600	56600	56600	187
354	20241218	130400	1835445700	56500	56500	56500	56500	15
355	20241218	130300	1834598200	56600	56500	56600	56500	46
356	20241218	130200	1831998600	56500	56500	56500	56500	1
357	20241218	130100	1831942100	56500	56600	56700	56500	28
358	20241218	130000	1830359100	56600	56600	56600	56600	8
359	20241218	125900	1829906300	56600	56600	56600	56600	100
360	20241218	125800	1824246300	56600	56600	56600	56500	20
361	20241218	125700	1823115700	56600	56600	56600	56600	33
362	20241218	125600	1821247900	56600	56600	56700	56600	17
363	20241218	125500	1820285400	56600	56500	56600	56500	5
364	20241218	125400	1820002600	56600	56600	56600	56500	94
365	20241218	125300	1814683800	56600	56600	56600	56600	11
366	20241218	125200	1814061200	56500	56600	56600	56500	70
367	20241218	125100	1810105700	56500	56500	56500	56500	3
368	20241218	125000	1809936200	56600	56600	56600	56600	5
369	20241218	124900	1809653200	56600	56600	56600	56500	1505
370	20241218	124800	1724470400	56600	56600	56600	56600	0
371	20241218	124700	1724470400	56600	56700	56700	56600	3
372	20241218	124600	1724300500	56700	56600	56700	56600	73
373	20241218	124500	1720168600	56600	56600	56600	56600	8
374	20241218	124400	1719715800	56600	56600	56700	56600	485
375	20241218	124300	1692222800	56600	56600	56700	56600	12
376	20241218	124200	1691542900	56600	56700	56700	56600	16
377	20241218	124100	1690637100	56600	56700	56700	56600	222
378	20241218	124000	1678071300	56600	56600	56600	56600	133
379	20241218	123900	1670543500	56600	56600	56600	56600	3
380	20241218	123800	1670373700	56700	56600	56700	56600	6
381	20241218	123700	1670033900	56600	56700	56700	56600	20
382	20241218	123600	1668901600	56700	56700	56700	56700	1
383	20241218	123500	1668844900	56600	56600	56600	56600	3
384	20241218	123400	1668675100	56600	56600	56600	56600	0
385	20241218	123300	1668675100	56600	56700	56700	56600	102
386	20241218	123200	1662891800	56600	56600	56600	56600	21
387	20241218	123100	1661703200	56600	56600	56600	56600	2
388	20241218	123000	1661590000	56700	56700	56700	56700	0
389	20241218	122900	1661590000	56700	56600	56700	56600	33
390	20241218	122800	1659719100	56600	56700	56700	56600	113
391	20241218	122700	1653312200	56600	56600	56700	56600	22
392	20241218	122600	1652066300	56700	56700	56700	56700	30
393	20241218	122500	1650365300	56600	56600	56700	56600	19
394	20241218	122400	1649289600	56600	56600	56600	56600	15
395	20241218	122300	1648440600	56700	56600	56700	56600	2
396	20241218	122200	1648327300	56600	56600	56600	56600	57
397	20241218	122100	1645101100	56600	56700	56700	56600	439
398	20241218	122000	1620211700	56600	56600	56600	56600	82
399	20241218	121900	1615570500	56600	56600	56600	56600	0
400	20241218	121800	1615570500	56600	56600	56600	56600	106
401	20241218	121700	1609570900	56600	56600	56600	56600	1
402	20241218	121600	1609514300	56600	56600	56600	56600	17
403	20241218	121500	1608552100	56700	56500	56700	56500	10
404	20241218	121400	1607985800	56500	56600	56600	56500	105
405	20241218	121300	1602043100	56600	56500	56600	56500	169
406	20241218	121200	1592478700	56600	56600	56600	56600	191
407	20241218	121100	1581668100	56600	56600	56600	56600	1
408	20241218	121000	1581611500	56600	56600	56600	56600	4
409	20241218	120900	1581385100	56600	56600	56600	56600	68
410	20241218	120800	1577536300	56600	56500	56700	56500	1255
411	20241218	120700	1506522800	56600	56500	56600	56500	56
412	20241218	120600	1503358700	56600	56500	56600	56500	8
413	20241218	120500	1502906200	56500	56500	56500	56500	1
414	20241218	120400	1502849700	56500	56600	56600	56500	21
415	20241218	120300	1501662700	56500	56500	56500	56500	0
416	20241218	120200	1501662700	56500	56600	56600	56500	40
417	20241218	120100	1499400000	56600	56600	56600	56600	1
418	20241218	120000	1499343400	56500	56600	56600	56500	7
419	20241218	115900	1498947500	56600	56600	56600	56500	23
420	20241218	115800	1497646700	56500	56600	56600	56500	11
421	20241218	115700	1497025100	56600	56500	56600	56500	23
422	20241218	115600	1495724900	56500	56500	56600	56500	114
423	20241218	115500	1489273800	56600	56600	56600	56600	111
424	20241218	115400	1482991200	56500	56500	56500	56500	2
425	20241218	115300	1482878200	56500	56600	56600	56500	118
426	20241218	115200	1476200500	56600	56500	56600	56500	1037
427	20241218	115100	1417609300	56500	56500	56600	56500	186
428	20241218	115000	1407099300	56600	56600	56600	56500	7
429	20241218	114900	1406703200	56500	56600	56600	56500	15
430	20241218	114800	1405855400	56500	56500	56600	56500	19
431	20241218	114700	1404781500	56500	56500	56600	56500	4
432	20241218	114600	1404555400	56500	56600	56600	56500	20
433	20241218	114500	1403424400	56600	56600	56600	56500	8
434	20241218	114400	1402971800	56500	56500	56500	56500	1
435	20241218	114300	1402915300	56500	56500	56500	56500	105
436	20241218	114200	1396982800	56600	56600	56600	56500	423
437	20241218	114100	1373041200	56500	56500	56500	56500	2
438	20241218	114000	1372928200	56600	56500	56600	56500	5
439	20241218	113900	1372645600	56600	56600	56600	56500	224
440	20241218	113800	1359967500	56600	56600	56700	56600	402
441	20241218	113700	1337214000	56600	56600	56600	56600	6
442	20241218	113600	1336874400	56700	56600	56700	56600	6
443	20241218	113500	1336534700	56600	56600	56700	56600	70
444	20241218	113400	1332572400	56600	56600	56600	56600	24
445	20241218	113300	1331214000	56600	56700	56700	56600	31
446	20241218	113200	1329459100	56700	56600	56700	56600	508
447	20241218	113100	1300664000	56600	56600	56700	56600	131
448	20241218	113000	1293237000	56700	56600	56700	56600	21
449	20241218	112900	1292048200	56600	56600	56600	56600	34
450	20241218	112800	1290123800	56700	56600	56700	56600	98
451	20241218	112700	1284569300	56600	56600	56600	56600	46
452	20241218	112600	1281965700	56600	56600	56700	56600	5
453	20241218	112500	1281682600	56700	56600	56700	56600	44
454	20241218	112400	1279188400	56600	56600	56600	56600	2
455	20241218	112300	1279075200	56700	56600	56700	56600	28
456	20241218	112200	1277490300	56600	56600	56600	56500	8
457	20241218	112100	1277037600	56600	56600	56600	56600	5
458	20241218	112000	1276754600	56700	56600	56700	56500	20
459	20241218	111900	1275623500	56700	56600	56700	56600	11
460	20241218	111800	1275000600	56500	56700	56700	56500	76
461	20241218	111700	1270700100	56600	56600	56700	56600	26
462	20241218	111600	1269228000	56600	56700	56700	56600	28
463	20241218	111500	1267642800	56600	56600	56700	56600	143
464	20241218	111400	1259548600	56600	56700	56700	56600	214
465	20241218	111300	1247435400	56600	56700	56700	56600	577
466	20241218	111200	1214776900	56600	56700	56700	56600	21
467	20241218	111100	1213588000	56700	56700	56700	56600	19
468	20241218	111000	1212512000	56600	56700	56700	56600	8
469	20241218	110900	1212058800	56700	56700	56700	56600	27
470	20241218	110800	1210528000	56700	56700	56700	56600	151
471	20241218	110700	1201967500	56700	56800	56800	56700	79
472	20241218	110600	1197487300	56800	56700	56800	56600	92
473	20241218	110500	1192274100	56700	56800	56800	56600	28
474	20241218	110400	1190686500	56800	56700	56800	56600	38
475	20241218	110300	1188534100	56700	56600	56700	56600	85
476	20241218	110200	1183715000	56600	56700	56700	56600	884
477	20241218	110100	1133594400	56800	56800	56800	56700	118
478	20241218	110000	1126903100	56800	56800	56800	56700	233
479	20241218	105900	1113691500	56700	56700	56800	56700	33
480	20241218	105800	1111817500	56800	56900	56900	56700	850
481	20241218	105700	1063537500	56800	56900	56900	56800	107
482	20241218	105600	1057459700	56900	56900	56900	56800	7
483	20241218	105500	1057061500	56900	56800	56900	56800	21
484	20241218	105400	1055868100	56900	56900	56900	56800	82
485	20241218	105300	1051203800	56900	56800	56900	56800	521
486	20241218	105200	1021594000	56800	56800	56800	56700	20
487	20241218	105100	1020459500	56800	56700	56800	56700	729
488	20241218	105000	979125100	56600	56700	56700	56600	40
489	20241218	104900	976858900	56700	56700	56700	56600	121
490	20241218	104800	969999700	56600	56700	56700	56600	53
491	20241218	104700	966999100	56600	56700	56700	56600	8
492	20241218	104600	966545900	56700	56700	56700	56700	6
493	20241218	104500	966205700	56700	56700	56800	56700	336
494	20241218	104400	947154200	56800	56800	56800	56700	7
495	20241218	104300	946756700	56700	56800	56800	56700	92
496	20241218	104200	941531200	56800	56800	56800	56800	5
497	20241218	104100	941247200	56800	56700	56800	56700	45
498	20241218	104000	938695300	56800	56700	56800	56700	6
499	20241218	103900	938354800	56800	56700	56800	56700	7
500	20241218	103800	937957300	56700	56700	56700	56700	83
501	20241218	103700	933251200	56700	56700	56700	56600	21
502	20241218	103600	932062100	56700	56700	56700	56700	19
503	20241218	103500	930984800	56700	56700	56700	56600	110
504	20241218	103400	924748100	56600	56700	56800	56600	86
505	20241218	103300	919873800	56700	56700	56700	56600	7
506	20241218	103200	919477200	56700	56700	56700	56700	208
507	20241218	103100	907683600	56700	56700	56700	56600	21
508	20241218	103000	906493000	56700	56700	56800	56600	28
509	20241218	102900	904905400	56800	56600	56800	56600	171
510	20241218	102800	895211900	56700	56700	56700	56600	48
511	20241218	102700	892490400	56700	56600	56700	56600	39
512	20241218	102600	890280800	56800	56700	56800	56700	435
513	20241218	102500	865616000	56700	56600	56700	56600	10
514	20241218	102400	865049400	56600	56700	56700	56600	11
515	20241218	102300	864425900	56600	56700	56700	56600	431
516	20241218	102200	839988800	56700	56700	56800	56700	25
517	20241218	102100	838570500	56800	56800	56800	56700	42
518	20241218	102000	836188300	56800	56800	56800	56800	33
519	20241218	101900	834313900	56800	56700	56800	56700	3
520	20241218	101800	834143700	56800	56800	56800	56800	105
521	20241218	101700	828179700	56900	56800	56900	56800	4
522	20241218	101600	827952400	56800	56800	56800	56800	1
523	20241218	101500	827895600	56800	56800	56800	56700	71
524	20241218	101400	823863100	56800	56800	56800	56700	23
525	20241218	101300	822557700	56900	56800	56900	56700	13
526	20241218	101200	821819700	56800	56900	56900	56800	12
527	20241218	101100	821137100	56800	56900	56900	56800	540
528	20241218	101000	790417400	56800	56900	56900	56800	6
529	20241218	100900	790076200	56900	56700	56900	56700	141
530	20241218	100800	782064100	56900	56800	56900	56800	78
531	20241218	100700	777633300	56800	56700	56800	56700	171
532	20241218	100600	767931300	56700	56600	56700	56600	2
533	20241218	100500	767818000	56700	56700	56700	56700	4
534	20241218	100400	767591200	56600	56700	56700	56600	25
535	20241218	100300	766173900	56700	56500	56700	56500	440
536	20241218	100200	741244300	56600	56600	56600	56500	53
537	20241218	100100	738244600	56600	56600	56600	56500	429
538	20241218	100000	713982900	56600	56700	56700	56600	32
539	20241218	095900	712170400	56600	56600	56600	56600	2
540	20241218	095800	712057200	56600	56600	56700	56600	749
541	20241218	095700	669605100	56600	56600	56700	56600	25
542	20241218	095600	668189300	56600	56600	56600	56600	15
543	20241218	095500	667340300	56600	56600	56700	56600	17
544	20241218	095400	666377700	56600	56600	56700	56600	4
545	20241218	095300	666151200	56700	56600	56700	56600	72
546	20241218	095200	662070800	56600	56600	56700	56600	1058
547	20241218	095100	602139600	56600	56600	56700	56600	3
548	20241218	095000	601969700	56600	56600	56700	56600	7
549	20241218	094900	601573400	56600	56600	56600	56600	20
550	20241218	094800	600441400	56600	56600	56700	56600	32
551	20241218	094700	598628600	56600	56600	56600	56600	3
552	20241218	094600	598458800	56600	56600	56700	56600	26
553	20241218	094500	596987000	56600	56700	56700	56600	34
554	20241218	094400	595059300	56700	56700	56700	56700	5
555	20241218	094300	594775800	56700	56700	56700	56600	259
556	20241218	094200	580090700	56700	56700	56700	56600	35
557	20241218	094100	578107700	56700	56600	56700	56600	39
558	20241218	094000	575896600	56700	56700	56700	56600	37
559	20241218	093900	573801900	56700	56700	56700	56600	240
560	20241218	093800	560194300	56700	56700	56700	56600	625
561	20241218	093700	524810900	56700	56700	56700	56600	89
562	20241218	093600	519764700	56700	56700	56800	56700	28
563	20241218	093500	518177000	56700	56800	56800	56600	1290
564	20241218	093400	445039900	56700	56800	56800	56700	218
565	20241218	093300	432677700	56800	56900	56900	56700	323
566	20241218	093200	414328000	56900	57000	57000	56800	163
567	20241218	093100	405052900	56900	56900	57000	56800	259
568	20241218	093000	390316000	56800	56900	57000	56700	1150
569	20241218	092900	324992300	56900	56900	57000	56900	164
570	20241218	092800	315658600	56900	56900	57000	56900	36
571	20241218	092700	313608500	56900	56900	56900	56900	2
572	20241218	092600	313494700	56900	57200	57200	56900	75
573	20241218	092500	309224000	57200	57000	57200	56900	527
574	20241218	092400	279175700	57000	56900	57000	56900	12
575	20241218	092300	278491800	56900	56900	56900	56900	44
576	20241218	092200	275988200	56900	56900	56900	56800	1391
577	20241218	092100	196940400	56900	56900	56900	56900	24
578	20241218	092000	195574800	56800	56800	56900	56800	13
579	20241218	091900	194836000	56900	56800	56900	56800	76
580	20241218	091800	190512600	56900	56900	56900	56900	149
581	20241218	091700	182034500	56900	56900	56900	56900	10
582	20241218	091600	181465500	57000	57000	57000	56900	15
583	20241218	091500	180610700	56900	57000	57000	56900	136
584	20241218	091400	172859600	56900	56900	56900	56900	11
585	20241218	091300	172233700	56900	56900	56900	56800	94
586	20241218	091200	166885900	56900	57000	57100	56900	158
587	20241218	091100	157878700	57100	57100	57100	57000	190
588	20241218	091000	147033200	57100	57300	57300	57100	174
589	20241218	090900	137083700	57100	57100	57300	56900	611
590	20241218	090800	102158400	57100	57000	57200	57000	590
591	20241218	090700	68513300	57000	56900	57000	56900	162
592	20241218	090600	59288200	57000	57100	57100	57000	14
593	20241218	090500	58490100	57100	57100	57100	57100	66
594	20241218	090400	54721500	57100	57000	57100	57000	119
595	20241218	090300	47927200	57100	57100	57100	57100	40
596	20241218	090200	45643200	57100	57200	57200	57100	72
597	20241218	090100	41530700	57100	56800	57200	56800	149
598	20241218	090000	33041900	56800	57200	57300	56800	578