KissMeData/181710/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203400	1314251010	18750	18750	18750	18750	1040
3	20241219	203300	1314251010	18750	18750	18750	18750	0
4	20241219	203200	1314251010	18750	18750	18750	18750	0
5	20241219	203100	1314251010	18750	18750	18750	18750	0
6	20241219	203000	1314251010	18750	18750	18750	18750	0
7	20241219	202900	1314251010	18750	18750	18750	18750	0
8	20241219	202800	1314251010	18750	18750	18750	18750	0
9	20241219	202700	1314251010	18750	18750	18750	18750	0
10	20241219	202600	1314251010	18750	18750	18750	18750	0
11	20241219	202500	1314251010	18750	18750	18750	18750	0
12	20241219	202400	1314251010	18750	18750	18750	18750	0
13	20241219	202300	1314251010	18750	18750	18750	18750	0
14	20241219	202200	1314251010	18750	18750	18750	18750	0
15	20241219	202100	1314251010	18750	18750	18750	18750	0
16	20241219	202000	1314251010	18750	18750	18750	18750	0
17	20241219	201900	1314251010	18750	18750	18750	18750	0
18	20241219	201800	1314251010	18750	18750	18750	18750	0
19	20241219	201700	1314251010	18750	18750	18750	18750	0
20	20241219	201600	1314251010	18750	18750	18750	18750	0
21	20241219	201500	1314251010	18750	18750	18750	18750	0
22	20241219	201400	1314251010	18750	18750	18750	18750	0
23	20241219	201300	1314251010	18750	18750	18750	18750	0
24	20241219	201200	1314251010	18750	18750	18750	18750	0
25	20241219	201100	1314251010	18750	18750	18750	18750	0
26	20241219	201000	1314251010	18750	18750	18750	18750	0
27	20241219	200900	1314251010	18750	18750	18750	18750	0
28	20241219	200800	1314251010	18750	18750	18750	18750	0
29	20241219	200700	1314251010	18750	18750	18750	18750	0
30	20241219	200600	1314251010	18750	18750	18750	18750	0
31	20241219	200500	1314251010	18750	18750	18750	18750	0
32	20241219	200400	1314251010	18750	18750	18750	18750	1040
33	20241219	200300	1314251010	18750	18750	18750	18750	0
34	20241219	200200	1314251010	18750	18750	18750	18750	0
35	20241219	200100	1314251010	18750	18750	18750	18750	0
36	20241219	200000	1314251010	18750	18750	18750	18750	0
37	20241219	195900	1314251010	18750	18750	18750	18750	0
38	20241219	195800	1314251010	18750	18750	18750	18750	0
39	20241219	195700	1314251010	18750	18750	18750	18750	0
40	20241219	195600	1314251010	18750	18750	18750	18750	0
41	20241219	195500	1314251010	18750	18750	18750	18750	0
42	20241219	195400	1314251010	18750	18750	18750	18750	0
43	20241219	195300	1314251010	18750	18750	18750	18750	0
44	20241219	195200	1314251010	18750	18750	18750	18750	0
45	20241219	195100	1314251010	18750	18750	18750	18750	0
46	20241219	195000	1314251010	18750	18750	18750	18750	0
47	20241219	194900	1314251010	18750	18750	18750	18750	0
48	20241219	194800	1314251010	18750	18750	18750	18750	0
49	20241219	194700	1314251010	18750	18750	18750	18750	0
50	20241219	194600	1314251010	18750	18750	18750	18750	0
51	20241219	194500	1314251010	18750	18750	18750	18750	0
52	20241219	194400	1314251010	18750	18750	18750	18750	0
53	20241219	194300	1314251010	18750	18750	18750	18750	0
54	20241219	194200	1314251010	18750	18750	18750	18750	0
55	20241219	194100	1314251010	18750	18750	18750	18750	0
56	20241219	194000	1314251010	18750	18750	18750	18750	0
57	20241219	193900	1314251010	18750	18750	18750	18750	0
58	20241219	193800	1314251010	18750	18750	18750	18750	0
59	20241219	193700	1314251010	18750	18750	18750	18750	0
60	20241219	193600	1314251010	18750	18750	18750	18750	0
61	20241219	193500	1314251010	18750	18750	18750	18750	0
62	20241219	193400	1314251010	18750	18750	18750	18750	1040
63	20241219	193300	1314251010	18750	18750	18750	18750	0
64	20241219	193200	1314251010	18750	18750	18750	18750	0
65	20241219	193100	1314251010	18750	18750	18750	18750	0
66	20241219	193000	1314251010	18750	18750	18750	18750	0
67	20241219	192900	1314251010	18750	18750	18750	18750	0
68	20241219	192800	1314251010	18750	18750	18750	18750	0
69	20241219	192700	1314251010	18750	18750	18750	18750	0
70	20241219	192600	1314251010	18750	18750	18750	18750	0
71	20241219	192500	1314251010	18750	18750	18750	18750	0
72	20241219	192400	1314251010	18750	18750	18750	18750	0
73	20241219	192300	1314251010	18750	18750	18750	18750	0
74	20241219	192200	1314251010	18750	18750	18750	18750	0
75	20241219	192100	1314251010	18750	18750	18750	18750	0
76	20241219	192000	1314251010	18750	18750	18750	18750	0
77	20241219	191900	1314251010	18750	18750	18750	18750	0
78	20241219	191800	1314251010	18750	18750	18750	18750	0
79	20241219	191700	1314251010	18750	18750	18750	18750	0
80	20241219	191600	1314251010	18750	18750	18750	18750	0
81	20241219	191500	1314251010	18750	18750	18750	18750	0
82	20241219	191400	1314251010	18750	18750	18750	18750	0
83	20241219	191300	1314251010	18750	18750	18750	18750	0
84	20241219	191200	1314251010	18750	18750	18750	18750	0
85	20241219	191100	1314251010	18750	18750	18750	18750	0
86	20241219	191000	1314251010	18750	18750	18750	18750	0
87	20241219	190900	1314251010	18750	18750	18750	18750	0
88	20241219	190800	1314251010	18750	18750	18750	18750	0
89	20241219	190700	1314251010	18750	18750	18750	18750	0
90	20241219	190600	1314251010	18750	18750	18750	18750	0
91	20241219	190500	1314251010	18750	18750	18750	18750	0
92	20241219	190400	1314251010	18750	18750	18750	18750	1040
93	20241219	190300	1314251010	18750	18750	18750	18750	0
94	20241219	190200	1314251010	18750	18750	18750	18750	0
95	20241219	190100	1314251010	18750	18750	18750	18750	0
96	20241219	190000	1314251010	18750	18750	18750	18750	0
97	20241219	185900	1314251010	18750	18750	18750	18750	0
98	20241219	185800	1314251010	18750	18750	18750	18750	0
99	20241219	185700	1314251010	18750	18750	18750	18750	0
100	20241219	185600	1314251010	18750	18750	18750	18750	0
101	20241219	185500	1314251010	18750	18750	18750	18750	0
102	20241219	185400	1314251010	18750	18750	18750	18750	0
103	20241219	185300	1314251010	18750	18750	18750	18750	0
104	20241219	185200	1314251010	18750	18750	18750	18750	0
105	20241219	185100	1314251010	18750	18750	18750	18750	0
106	20241219	185000	1314251010	18750	18750	18750	18750	0
107	20241219	184900	1314251010	18750	18750	18750	18750	0
108	20241219	184800	1314251010	18750	18750	18750	18750	0
109	20241219	184700	1314251010	18750	18750	18750	18750	0
110	20241219	184600	1314251010	18750	18750	18750	18750	0
111	20241219	184500	1314251010	18750	18750	18750	18750	0
112	20241219	184400	1314251010	18750	18750	18750	18750	0
113	20241219	184300	1314251010	18750	18750	18750	18750	0
114	20241219	184200	1314251010	18750	18750	18750	18750	0
115	20241219	184100	1314251010	18750	18750	18750	18750	0
116	20241219	184000	1314251010	18750	18750	18750	18750	0
117	20241219	183900	1314251010	18750	18750	18750	18750	0
118	20241219	183800	1314251010	18750	18750	18750	18750	0
119	20241219	183700	1314251010	18750	18750	18750	18750	0
120	20241219	183600	1314251010	18750	18750	18750	18750	0
121	20241219	183500	1314251010	18750	18750	18750	18750	0
122	20241219	183400	1314251010	18750	18750	18750	18750	1040
123	20241219	183300	1314251010	18750	18750	18750	18750	0
124	20241219	183200	1314251010	18750	18750	18750	18750	0
125	20241219	183100	1314251010	18750	18750	18750	18750	0
126	20241219	183000	1314251010	18750	18750	18750	18750	0
127	20241219	182900	1314251010	18750	18750	18750	18750	0
128	20241219	182800	1314251010	18750	18750	18750	18750	0
129	20241219	182700	1314251010	18750	18750	18750	18750	0
130	20241219	182600	1314251010	18750	18750	18750	18750	0
131	20241219	182500	1314251010	18750	18750	18750	18750	0
132	20241219	182400	1314251010	18750	18750	18750	18750	0
133	20241219	182300	1314251010	18750	18750	18750	18750	0
134	20241219	182200	1314251010	18750	18750	18750	18750	0
135	20241219	182100	1314251010	18750	18750	18750	18750	0
136	20241219	182000	1314251010	18750	18750	18750	18750	0
137	20241219	181900	1314251010	18750	18750	18750	18750	0
138	20241219	181800	1314251010	18750	18750	18750	18750	0
139	20241219	181700	1314251010	18750	18750	18750	18750	0
140	20241219	181600	1314251010	18750	18750	18750	18750	0
141	20241219	181500	1314251010	18750	18750	18750	18750	0
142	20241219	181400	1314251010	18750	18750	18750	18750	0
143	20241219	181300	1314251010	18750	18750	18750	18750	0
144	20241219	181200	1314251010	18750	18750	18750	18750	0
145	20241219	181100	1314251010	18750	18750	18750	18750	0
146	20241219	181000	1314251010	18750	18750	18750	18750	0
147	20241219	180900	1314251010	18750	18750	18750	18750	0
148	20241219	180800	1314251010	18750	18750	18750	18750	0
149	20241219	180700	1314251010	18750	18750	18750	18750	0
150	20241219	180600	1314251010	18750	18750	18750	18750	0
151	20241219	180500	1314251010	18750	18750	18750	18750	0
152	20241219	180400	1314251010	18750	18750	18750	18750	1040
153	20241219	180300	1314251010	18750	18750	18750	18750	0
154	20241219	180200	1314251010	18750	18750	18750	18750	0
155	20241219	180100	1314251010	18750	18750	18750	18750	0
156	20241219	180000	1314251010	18750	18750	18750	18750	0
157	20241219	175900	1314251010	18750	18750	18750	18750	0
158	20241219	175800	1314251010	18750	18750	18750	18750	0
159	20241219	175700	1314251010	18750	18750	18750	18750	0
160	20241219	175600	1314251010	18750	18750	18750	18750	0
161	20241219	175500	1314251010	18750	18750	18750	18750	0
162	20241219	175400	1314251010	18750	18750	18750	18750	0
163	20241219	175300	1314251010	18750	18750	18750	18750	0
164	20241219	175200	1314251010	18750	18750	18750	18750	0
165	20241219	175100	1314251010	18750	18750	18750	18750	0
166	20241219	175000	1314251010	18750	18750	18750	18750	0
167	20241219	174900	1314251010	18750	18750	18750	18750	0
168	20241219	174800	1314251010	18750	18750	18750	18750	0
169	20241219	174700	1314251010	18750	18750	18750	18750	0
170	20241219	174600	1314251010	18750	18750	18750	18750	0
171	20241219	174500	1314251010	18750	18750	18750	18750	0
172	20241219	174400	1314251010	18750	18750	18750	18750	0
173	20241219	174300	1314251010	18750	18750	18750	18750	0
174	20241219	174200	1314251010	18750	18750	18750	18750	0
175	20241219	174100	1314251010	18750	18750	18750	18750	0
176	20241219	174000	1314251010	18750	18750	18750	18750	0
177	20241219	173900	1314251010	18750	18750	18750	18750	0
178	20241219	173800	1314251010	18750	18750	18750	18750	0
179	20241219	173700	1314251010	18750	18750	18750	18750	0
180	20241219	173600	1314251010	18750	18750	18750	18750	0
181	20241219	173500	1314251010	18750	18750	18750	18750	0
182	20241219	173400	1314251010	18750	18750	18750	18750	1040
183	20241219	173300	1314251010	18750	18750	18750	18750	0
184	20241219	173200	1314251010	18750	18750	18750	18750	0
185	20241219	173100	1314251010	18750	18750	18750	18750	0
186	20241219	173000	1314251010	18750	18750	18750	18750	0
187	20241219	172900	1314251010	18750	18750	18750	18750	0
188	20241219	172800	1314251010	18750	18750	18750	18750	0
189	20241219	172700	1314251010	18750	18750	18750	18750	0
190	20241219	172600	1314251010	18750	18750	18750	18750	0
191	20241219	172500	1314251010	18750	18750	18750	18750	0
192	20241219	172400	1314251010	18750	18750	18750	18750	0
193	20241219	172300	1314251010	18750	18750	18750	18750	0
194	20241219	172200	1314251010	18750	18750	18750	18750	0
195	20241219	172100	1314251010	18750	18750	18750	18750	0
196	20241219	172000	1314251010	18750	18750	18750	18750	0
197	20241219	171900	1314251010	18750	18750	18750	18750	0
198	20241219	171800	1314251010	18750	18750	18750	18750	0
199	20241219	171700	1314251010	18750	18750	18750	18750	0
200	20241219	171600	1314251010	18750	18750	18750	18750	0
201	20241219	171500	1314251010	18750	18750	18750	18750	0
202	20241219	171400	1314251010	18750	18750	18750	18750	0
203	20241219	171300	1314251010	18750	18750	18750	18750	0
204	20241219	171200	1314251010	18750	18750	18750	18750	0
205	20241219	171100	1314251010	18750	18750	18750	18750	0
206	20241219	171000	1314251010	18750	18750	18750	18750	0
207	20241219	170900	1314251010	18750	18750	18750	18750	0
208	20241219	170800	1314251010	18750	18750	18750	18750	0
209	20241219	170700	1314251010	18750	18750	18750	18750	0
210	20241219	170600	1314251010	18750	18750	18750	18750	0
211	20241219	170500	1314251010	18750	18750	18750	18750	0
212	20241219	170400	1314251010	18750	18750	18750	18750	1040
213	20241219	170300	1314251010	18750	18750	18750	18750	0
214	20241219	170200	1314251010	18750	18750	18750	18750	0
215	20241219	170100	1314251010	18750	18750	18750	18750	0
216	20241219	170000	1314251010	18750	18750	18750	18750	0
217	20241219	165900	1314251010	18750	18750	18750	18750	0
218	20241219	165800	1314251010	18750	18750	18750	18750	0
219	20241219	165700	1314251010	18750	18750	18750	18750	0
220	20241219	165600	1314251010	18750	18750	18750	18750	0
221	20241219	165500	1314251010	18750	18750	18750	18750	0
222	20241219	165400	1314251010	18750	18750	18750	18750	0
223	20241219	165300	1314251010	18750	18750	18750	18750	0
224	20241219	165200	1314251010	18750	18750	18750	18750	0
225	20241219	165100	1314251010	18750	18750	18750	18750	0
226	20241219	165000	1314251010	18750	18750	18750	18750	0
227	20241219	164900	1314251010	18750	18750	18750	18750	0
228	20241219	164800	1314251010	18750	18750	18750	18750	0
229	20241219	164700	1314251010	18750	18750	18750	18750	0
230	20241219	164600	1314251010	18750	18750	18750	18750	0
231	20241219	164500	1314251010	18750	18750	18750	18750	0
232	20241219	164400	1314251010	18750	18750	18750	18750	0
233	20241219	164300	1314251010	18750	18750	18750	18750	0
234	20241219	164200	1314251010	18750	18750	18750	18750	0
235	20241219	164100	1314251010	18750	18750	18750	18750	0
236	20241219	164000	1314251010	18750	18750	18750	18750	0
237	20241219	163900	1314251010	18750	18750	18750	18750	0
238	20241219	163800	1314251010	18750	18750	18750	18750	0
239	20241219	163700	1314251010	18750	18750	18750	18750	0
240	20241219	163600	1314251010	18750	18750	18750	18750	0
241	20241219	163500	1314251010	18750	18750	18750	18750	0
242	20241219	163400	1314251010	18750	18750	18750	18750	1040
243	20241219	163300	1314251010	18750	18750	18750	18750	0
244	20241219	163200	1314251010	18750	18750	18750	18750	0
245	20241219	163100	1314251010	18750	18750	18750	18750	0
246	20241219	163000	1314251010	18750	18750	18750	18750	0
247	20241219	162900	1314251010	18750	18750	18750	18750	0
248	20241219	162800	1314251010	18750	18750	18750	18750	0
249	20241219	162700	1314251010	18750	18750	18750	18750	0
250	20241219	162600	1314251010	18750	18750	18750	18750	0
251	20241219	162500	1314251010	18750	18750	18750	18750	0
252	20241219	162400	1314251010	18750	18750	18750	18750	0
253	20241219	162300	1314251010	18750	18750	18750	18750	0
254	20241219	162200	1314251010	18750	18750	18750	18750	0
255	20241219	162100	1314251010	18750	18750	18750	18750	0
256	20241219	162000	1314251010	18750	18750	18750	18750	0
257	20241219	161900	1314251010	18750	18750	18750	18750	0
258	20241219	161800	1314251010	18750	18750	18750	18750	0
259	20241219	161700	1314251010	18750	18750	18750	18750	0
260	20241219	161600	1314251010	18750	18750	18750	18750	0
261	20241219	161500	1314251010	18750	18750	18750	18750	0
262	20241219	161400	1314251010	18750	18750	18750	18750	0
263	20241219	161300	1314251010	18750	18750	18750	18750	0
264	20241219	161200	1314251010	18750	18750	18750	18750	0
265	20241219	161100	1314251010	18750	18750	18750	18750	0
266	20241219	161000	1314251010	18750	18750	18750	18750	0
267	20241219	160900	1314251010	18750	18750	18750	18750	0
268	20241219	160800	1314251010	18750	18750	18750	18750	0
269	20241219	160700	1314251010	18750	18750	18750	18750	0
270	20241219	160600	1314251010	18750	18750	18750	18750	0
271	20241219	160500	1314251010	18750	18750	18750	18750	0
272	20241219	160400	1314251010	18750	18750	18750	18750	1040
273	20241219	160300	1314251010	18750	18750	18750	18750	0
274	20241219	160200	1314251010	18750	18750	18750	18750	0
275	20241219	160100	1314251010	18750	18750	18750	18750	0
276	20241219	160000	1314251010	18750	18750	18750	18750	0
277	20241219	155900	1314251010	18750	18750	18750	18750	0
278	20241219	155800	1314251010	18750	18750	18750	18750	0
279	20241219	155700	1314251010	18750	18750	18750	18750	0
280	20241219	155600	1314251010	18750	18750	18750	18750	0
281	20241219	155500	1314251010	18750	18750	18750	18750	0
282	20241219	155400	1314251010	18750	18750	18750	18750	0
283	20241219	155300	1314251010	18750	18750	18750	18750	0
284	20241219	155200	1314251010	18750	18750	18750	18750	0
285	20241219	155100	1314251010	18750	18750	18750	18750	0
286	20241219	155000	1314251010	18750	18750	18750	18750	0
287	20241219	154900	1314251010	18750	18750	18750	18750	0
288	20241219	154800	1314251010	18750	18750	18750	18750	0
289	20241219	154700	1314251010	18750	18750	18750	18750	0
290	20241219	154600	1314251010	18750	18750	18750	18750	0
291	20241219	154500	1314251010	18750	18750	18750	18750	0
292	20241219	154400	1314251010	18750	18750	18750	18750	0
293	20241219	154300	1314251010	18750	18750	18750	18750	0
294	20241219	154200	1314251010	18750	18750	18750	18750	0
295	20241219	154100	1314251010	18750	18750	18750	18750	0
296	20241219	154000	1314251010	18750	18750	18750	18750	0
297	20241219	153900	1314251010	18750	18750	18750	18750	0
298	20241219	153800	1314251010	18750	18750	18750	18750	0
299	20241219	153700	1314251010	18750	18750	18750	18750	0
300	20241219	153600	1314251010	18750	18750	18750	18750	0
301	20241219	153500	1314251010	18750	18750	18750	18750	0
302	20241219	153400	1314251010	18750	18750	18750	18750	1040
303	20241219	153300	1314251010	18750	18750	18750	18750	0
304	20241219	153200	1314251010	18750	18750	18750	18750	0
305	20241219	153100	1314251010	18750	18750	18750	18750	0
306	20241219	153000	1314251010	18750	18750	18750	18750	1040
307	20241219	152900	1294751010	18850	18850	18850	18850	0
308	20241219	152800	1294751010	18850	18850	18850	18850	0
309	20241219	152700	1294751010	18850	18850	18850	18850	0
310	20241219	152600	1294751010	18850	18850	18850	18850	0
311	20241219	152500	1294751010	18850	18850	18850	18850	0
312	20241219	152400	1294751010	18850	18850	18850	18850	0
313	20241219	152300	1294751010	18850	18850	18850	18850	0
314	20241219	152200	1294751010	18850	18850	18850	18850	0
315	20241219	152100	1294751010	18850	18850	18850	18850	0
316	20241219	152000	1294751010	18850	18850	18850	18850	0
317	20241219	151900	1294751010	18850	18770	18860	18770	166
318	20241219	151800	1291631770	18770	18770	18770	18770	12
319	20241219	151700	1291406530	18780	18770	18780	18770	34
320	20241219	151600	1290768340	18760	18740	18760	18720	150
321	20241219	151500	1287957970	18740	18710	18740	18710	35
322	20241219	151400	1287302760	18710	18730	18730	18710	292
323	20241219	151300	1281835480	18730	18760	18760	18730	40
324	20241219	151200	1281085460	18770	18770	18770	18760	53
325	20241219	151100	1280090750	18760	18780	18780	18760	515
326	20241219	151000	1270419340	18790	18790	18790	18780	112
327	20241219	150900	1268315360	18790	18800	18800	18790	113
328	20241219	150800	1266192050	18790	18790	18790	18790	6
329	20241219	150700	1266079310	18800	18800	18800	18800	5
330	20241219	150600	1265985310	18800	18790	18800	18790	104
331	20241219	150500	1264031110	18800	18800	18800	18800	5
332	20241219	150400	1263937110	18800	18790	18800	18790	78
333	20241219	150300	1262471450	18790	18790	18800	18790	16
334	20241219	150200	1262170770	18800	18800	18800	18800	6
335	20241219	150100	1262057970	18800	18800	18800	18790	113
336	20241219	150000	1259934140	18800	18800	18800	18790	110
337	20241219	145900	1257866610	18790	18800	18800	18790	9
338	20241219	145800	1257697460	18800	18800	18800	18800	24
339	20241219	145700	1257246260	18790	18790	18790	18790	1
340	20241219	145600	1257227470	18810	18820	18820	18810	194
341	20241219	145500	1253577790	18820	18820	18820	18810	112
342	20241219	145400	1251470130	18820	18830	18830	18820	361
343	20241219	145300	1244673510	18830	18820	18830	18820	13
344	20241219	145200	1244428840	18820	18830	18840	18820	489
345	20241219	145100	1235220700	18820	18820	18820	18820	1
346	20241219	145000	1235201880	18810	18800	18810	18790	122
347	20241219	144900	1232907720	18800	18790	18800	18790	328
348	20241219	144800	1226741340	18800	18800	18820	18780	54
349	20241219	144700	1225726260	18820	18840	18840	18780	1374
350	20241219	144600	1199858040	18840	18820	18840	18820	18
351	20241219	144500	1199519260	18820	18820	18820	18820	39
352	20241219	144400	1198785280	18810	18800	18810	18800	382
353	20241219	144300	1191600950	18800	18790	18800	18790	94
354	20241219	144200	1189834050	18790	18800	18800	18790	404
355	20241219	144100	1182242850	18800	18800	18800	18800	162
356	20241219	144000	1179197250	18800	18800	18800	18800	145
357	20241219	143900	1176471250	18800	18800	18800	18800	169
358	20241219	143800	1173294050	18800	18800	18800	18800	5
359	20241219	143700	1173200050	18800	18790	18800	18790	13
360	20241219	143600	1172955740	18800	18800	18800	18790	177
361	20241219	143500	1169628380	18800	18790	18800	18790	61
362	20241219	143400	1168482150	18800	18800	18800	18800	188
363	20241219	143300	1164947750	18800	18790	18800	18790	23
364	20241219	143200	1164515530	18790	18800	18800	18790	77
365	20241219	143100	1163068660	18800	18800	18800	18800	162
366	20241219	143000	1160023060	18790	18790	18790	18790	18
367	20241219	142900	1159684840	18790	18790	18790	18790	248
368	20241219	142800	1155024920	18790	18800	18800	18790	614
369	20241219	142700	1143487780	18800	18800	18800	18800	136
370	20241219	142600	1140930980	18800	18800	18800	18790	211
371	20241219	142500	1136964420	18800	18800	18800	18800	4
372	20241219	142400	1136889220	18800	18800	18800	18800	164
373	20241219	142300	1133806020	18800	18800	18800	18790	184
374	20241219	142200	1130347070	18800	18800	18800	18800	4
375	20241219	142100	1130271870	18800	18800	18800	18800	158
376	20241219	142000	1127301470	18800	18800	18800	18800	210
377	20241219	141900	1123353470	18800	18800	18800	18800	0
378	20241219	141800	1123353470	18800	18800	18800	18800	153
379	20241219	141700	1120477070	18800	18800	18800	18800	1
380	20241219	141600	1120458270	18790	18800	18800	18780	820
381	20241219	141500	1105042440	18800	18800	18800	18800	41
382	20241219	141400	1104271640	18800	18800	18800	18800	0
383	20241219	141300	1104271640	18800	18800	18800	18800	132
384	20241219	141200	1101790040	18800	18800	18800	18800	91
385	20241219	141100	1100079240	18800	18840	18840	18800	594
386	20241219	141000	1088888600	18840	18840	18840	18840	10
387	20241219	140900	1088700200	18840	18860	18860	18840	1100
388	20241219	140800	1067954480	18860	18860	18870	18860	374
389	20241219	140700	1060899030	18860	18860	18860	18860	65
390	20241219	140600	1059673130	18860	18860	18860	18860	5
391	20241219	140500	1059578830	18860	18840	18860	18840	665
392	20241219	140400	1047046470	18840	18840	18840	18840	0
393	20241219	140300	1047046470	18840	18840	18840	18840	131
394	20241219	140200	1044578430	18840	18840	18840	18840	36
395	20241219	140100	1043900190	18830	18820	18830	18820	34
396	20241219	140000	1043260300	18810	18810	18810	18810	46
397	20241219	135900	1042395040	18810	18810	18810	18810	216
398	20241219	135800	1038332080	18800	18810	18810	18800	204
399	20241219	135700	1034494950	18800	18800	18800	18800	66
400	20241219	135600	1033254150	18800	18800	18800	18800	8
401	20241219	135500	1033103750	18800	18800	18800	18800	10
402	20241219	135400	1032915750	18810	18810	18810	18810	240
403	20241219	135300	1028401350	18800	18800	18800	18800	10
404	20241219	135200	1028213350	18800	18800	18800	18800	130
405	20241219	135100	1025769350	18790	18790	18790	18790	81
406	20241219	135000	1024247360	18790	18790	18790	18790	888
407	20241219	134900	1007561840	18790	18790	18790	18790	73
408	20241219	134800	1006190170	18790	18790	18790	18790	10
409	20241219	134700	1006002270	18790	18790	18790	18790	0
410	20241219	134600	1006002270	18790	18790	18790	18790	42
411	20241219	134500	1005213090	18790	18790	18790	18790	0
412	20241219	134400	1005213090	18790	18790	18790	18790	30
413	20241219	134300	1004649390	18790	18790	18800	18790	74
414	20241219	134200	1003258910	18780	18780	18780	18780	8
415	20241219	134100	1003108670	18780	18780	18780	18780	11
416	20241219	134000	1002902090	18780	18830	18830	18780	618
417	20241219	133900	991270000	18830	18830	18830	18830	38
418	20241219	133800	990554460	18830	18830	18830	18830	24
419	20241219	133700	990102540	18830	18830	18830	18830	592
420	20241219	133600	978955180	18830	18830	18830	18830	10
421	20241219	133500	978766880	18830	18830	18830	18830	0
422	20241219	133400	978766880	18830	18840	18840	18830	246
423	20241219	133300	974132930	18840	18840	18840	18840	1
424	20241219	133200	974114090	18830	18830	18830	18830	17
425	20241219	133100	973793980	18830	18830	18830	18830	51
426	20241219	133000	972833650	18830	18830	18830	18830	0
427	20241219	132900	972833650	18830	18830	18830	18810	684
428	20241219	132800	959955010	18840	18840	18840	18840	16
429	20241219	132700	959653570	18830	18840	18840	18830	11
430	20241219	132600	959446430	18840	18840	18840	18840	150
431	20241219	132500	956620430	18830	18830	18840	18830	792
432	20241219	132400	941707030	18830	18830	18830	18830	0
433	20241219	132300	941707030	18830	18830	18830	18830	0
434	20241219	132200	941707030	18830	18830	18830	18830	109
435	20241219	132100	939654560	18830	18830	18830	18830	2
436	20241219	132000	939616900	18820	18820	18820	18820	75
437	20241219	131900	938205400	18820	18820	18820	18820	1
438	20241219	131800	938186580	18840	18840	18840	18840	431
439	20241219	131700	930066540	18840	18830	18840	18830	167
440	20241219	131600	926920980	18830	18830	18830	18830	0
441	20241219	131500	926920980	18830	18820	18840	18820	117
442	20241219	131400	924718740	18820	18820	18820	18820	90
443	20241219	131300	923024940	18810	18870	18870	18810	1278
444	20241219	131200	898927020	18860	18860	18860	18860	0
445	20241219	131100	898927020	18860	18860	18860	18860	59
446	20241219	131000	897814280	18860	18860	18860	18860	0
447	20241219	130900	897814280	18860	18860	18860	18860	0
448	20241219	130800	897814280	18860	18860	18870	18860	65
449	20241219	130700	896588200	18860	18860	18860	18860	0
450	20241219	130600	896588200	18860	18860	18860	18860	18
451	20241219	130500	896248720	18860	18870	18870	18860	64
452	20241219	130400	895041200	18860	18880	18880	18860	1187
453	20241219	130300	872631440	18880	18870	18890	18870	478
454	20241219	130200	863605860	18870	18870	18870	18870	6
455	20241219	130100	863492640	18850	18850	18850	18850	10
456	20241219	130000	863304140	18850	18850	18850	18850	43
457	20241219	125900	862493590	18850	18810	18850	18810	158
458	20241219	125800	859518540	18800	18810	18810	18800	166
459	20241219	125700	856396150	18790	18790	18790	18790	0
460	20241219	125600	856396150	18790	18810	18810	18790	27
461	20241219	125500	855888480	18790	18790	18790	18790	0
462	20241219	125400	855888480	18790	18820	18820	18790	57
463	20241219	125300	854816040	18820	18830	18830	18820	1104
464	20241219	125200	834037180	18830	18820	18830	18820	12
465	20241219	125100	833811330	18820	18820	18820	18820	66
466	20241219	125000	832569210	18820	18820	18820	18820	4
467	20241219	124900	832493930	18820	18820	18820	18820	27
468	20241219	124800	831985790	18820	18810	18820	18810	78
469	20241219	124700	830518590	18810	18810	18810	18810	10
470	20241219	124600	830330490	18810	18810	18810	18810	0
471	20241219	124500	830330490	18810	18810	18810	18810	31
472	20241219	124400	829747380	18830	18830	18830	18830	158
473	20241219	124300	826772240	18840	18840	18840	18840	1154
474	20241219	124200	805030880	18830	18830	18830	18830	47
475	20241219	124100	804145870	18830	18830	18830	18830	0
476	20241219	124000	804145870	18830	18830	18830	18830	99
477	20241219	123900	802281700	18830	18810	18830	18810	51
478	20241219	123800	801322370	18810	18810	18810	18810	10
479	20241219	123700	801134270	18800	18790	18800	18790	424
480	20241219	123600	793163150	18790	18790	18790	18790	390
481	20241219	123500	785835050	18790	18790	18800	18790	610
482	20241219	123400	774373140	18790	18790	18790	18790	300
483	20241219	123300	768736140	18790	18800	18800	18790	55
484	20241219	123200	767702680	18790	18790	18790	18790	0
485	20241219	123100	767702680	18790	18790	18790	18790	10
486	20241219	123000	767514780	18800	18790	18800	18790	37
487	20241219	122900	766819540	18790	18790	18790	18790	0
488	20241219	122800	766819540	18790	18790	18790	18790	50
489	20241219	122700	765880040	18790	18790	18790	18790	78
490	20241219	122600	764414420	18790	18790	18790	18790	32
491	20241219	122500	763813140	18800	18790	18800	18790	101
492	20241219	122400	761915340	18800	18800	18800	18790	14
493	20241219	122300	761652240	18790	18790	18790	18790	0
494	20241219	122200	761652240	18790	18790	18790	18790	54
495	20241219	122100	760637580	18790	18800	18800	18790	146
496	20241219	122000	757892880	18800	18800	18800	18800	785
497	20241219	121900	743134880	18800	18800	18800	18800	37
498	20241219	121800	742439280	18790	18790	18790	18790	0
499	20241219	121700	742439280	18790	18790	18790	18790	28
500	20241219	121600	741913160	18790	18790	18810	18790	100
501	20241219	121500	740034140	18790	18790	18790	18790	0
502	20241219	121400	740034140	18790	18810	18830	18790	168
503	20241219	121300	736873640	18830	18830	18830	18830	962
504	20241219	121200	718759180	18830	18840	18840	18830	11
505	20241219	121100	718552040	18830	18830	18830	18830	0
506	20241219	121000	718552040	18830	18840	18840	18830	34
507	20241219	120900	717911810	18830	18830	18830	18830	0
508	20241219	120800	717911810	18830	18830	18830	18830	93
509	20241219	120700	716160620	18820	18820	18840	18820	31
510	20241219	120600	715577180	18830	18830	18830	18830	330
511	20241219	120500	709363280	18830	18830	18830	18830	231
512	20241219	120400	705013550	18830	18830	18830	18830	106
513	20241219	120300	703017570	18830	18840	18860	18830	1048
514	20241219	120200	683258730	18830	18830	18830	18830	74
515	20241219	120100	681865310	18830	18830	18830	18830	0
516	20241219	120000	681865310	18830	18830	18830	18830	10
517	20241219	115900	681677010	18820	18820	18820	18820	174
518	20241219	115800	678402330	18830	18800	18830	18800	169
519	20241219	115700	675220090	18780	18800	18800	18760	956
520	20241219	115600	657250950	18800	18770	18800	18770	190
521	20241219	115500	653681240	18780	18700	18780	18700	236
522	20241219	115400	649255690	18690	18690	18690	18690	0
523	20241219	115300	649255690	18690	18670	18700	18670	497
524	20241219	115200	639969730	18670	18670	18670	18670	18
525	20241219	115100	639633670	18660	18660	18660	18660	44
526	20241219	115000	638812630	18660	18660	18660	18660	0
527	20241219	114900	638812630	18660	18650	18660	18640	388
528	20241219	114800	631575810	18640	18640	18640	18640	8
529	20241219	114700	631426690	18650	18650	18650	18650	66
530	20241219	114600	630195790	18650	18650	18650	18650	18
531	20241219	114500	629860090	18650	18650	18650	18650	13
532	20241219	114400	629617640	18650	18650	18660	18650	93
533	20241219	114300	627883180	18660	18660	18660	18660	1
534	20241219	114200	627864520	18660	18670	18670	18650	27
535	20241219	114100	627360800	18680	18670	18680	18670	442
536	20241219	114000	619108650	18670	18730	18730	18670	2093
537	20241219	113900	579992490	18710	18710	18710	18710	10
538	20241219	113800	579805390	18710	18710	18710	18710	43
539	20241219	113700	579000860	18710	18710	18710	18710	10
540	20241219	113600	578813760	18730	18730	18730	18730	5
541	20241219	113500	578720110	18730	18710	18730	18710	124
542	20241219	113400	576398870	18710	18710	18710	18710	0
543	20241219	113300	576398870	18710	18710	18720	18710	139
544	20241219	113200	573798170	18710	18710	18710	18710	10
545	20241219	113100	573611070	18710	18720	18720	18710	3
546	20241219	113000	573554920	18720	18720	18720	18710	23
547	20241219	112900	573124470	18720	18720	18720	18720	1
548	20241219	112800	573105750	18710	18710	18710	18710	10
549	20241219	112700	572918650	18710	18710	18710	18710	80
550	20241219	112600	571421850	18710	18730	18730	18710	43
551	20241219	112500	570617000	18720	18730	18730	18720	105
552	20241219	112400	568650450	18740	18740	18740	18740	1
553	20241219	112300	568631710	18730	18730	18730	18730	66
554	20241219	112200	567395530	18730	18730	18730	18730	27
555	20241219	112100	566889820	18730	18710	18730	18710	65
556	20241219	112000	565673650	18710	18710	18710	18710	0
557	20241219	111900	565673650	18710	18710	18710	18710	0
558	20241219	111800	565673650	18710	18710	18730	18710	240
559	20241219	111700	561180910	18720	18720	18720	18720	2
560	20241219	111600	561143470	18710	18720	18720	18710	20
561	20241219	111500	560769250	18720	18720	18720	18720	1
562	20241219	111400	560750530	18700	18700	18700	18700	11
563	20241219	111300	560544830	18700	18700	18700	18700	49
564	20241219	111200	559628530	18720	18720	18720	18720	1
565	20241219	111100	559609810	18700	18720	18720	18700	57
566	20241219	111000	558543030	18720	18720	18720	18720	103
567	20241219	110900	556614870	18720	18720	18720	18720	24
568	20241219	110800	556165590	18720	18730	18730	18720	105
569	20241219	110700	554198970	18720	18720	18720	18720	38
570	20241219	110600	553487610	18720	18720	18720	18720	0
571	20241219	110500	553487610	18720	18720	18720	18720	0
572	20241219	110400	553487610	18720	18720	18720	18720	10
573	20241219	110300	553300410	18740	18740	18740	18740	1
574	20241219	110200	553281670	18720	18740	18740	18720	10
575	20241219	110100	553094310	18740	18750	18750	18740	6
576	20241219	110000	552981840	18750	18750	18750	18750	11
577	20241219	105900	552775590	18750	18770	18770	18750	103
578	20241219	105800	550843580	18770	18750	18770	18750	68
579	20241219	105700	549568560	18750	18760	18760	18750	217
580	20241219	105600	545497810	18750	18760	18760	18750	42
581	20241219	105500	544709900	18760	18760	18760	18760	114
582	20241219	105400	542571260	18770	18800	18800	18770	214
583	20241219	105300	538552430	18780	18780	18780	18780	10
584	20241219	105200	538364630	18780	18780	18790	18780	74
585	20241219	105100	536974390	18760	18760	18760	18760	0
586	20241219	105000	536974390	18760	18790	18790	18760	131
587	20241219	104900	534513450	18790	18780	18790	18780	28
588	20241219	104800	533987600	18770	18760	18770	18760	71
589	20241219	104700	532655090	18760	18770	18770	18760	61
590	20241219	104600	531510140	18770	18770	18770	18770	10
591	20241219	104500	531322440	18780	18780	18780	18770	5
592	20241219	104400	531228570	18780	18760	18780	18760	135
593	20241219	104300	528694910	18760	18770	18770	18760	12
594	20241219	104200	528469770	18770	18770	18770	18770	0
595	20241219	104100	528469770	18770	18830	18830	18760	228
596	20241219	104000	524178370	18840	18840	18840	18840	1
597	20241219	103900	524159530	18840	18830	18840	18830	11
598	20241219	103800	523952390	18830	18830	18830	18830	81
599	20241219	103700	522427160	18830	18830	18830	18830	0
600	20241219	103600	522427160	18830	18830	18830	18830	10
601	20241219	103500	522238860	18840	18840	18840	18840	36
602	20241219	103400	521560620	18840	18840	18840	18840	10
603	20241219	103300	521372220	18840	18840	18840	18840	98
604	20241219	103200	519525900	18840	18840	18840	18830	14
605	20241219	103100	519262240	18840	18830	18850	18830	102
606	20241219	103000	517340470	18900	18790	18900	18790	279
607	20241219	102900	512092940	18770	18770	18780	18770	37
608	20241219	102800	511398440	18790	18770	18790	18770	8
609	20241219	102700	511248160	18790	18780	18790	18750	56
610	20241219	102600	510196720	18780	18780	18780	18780	1
611	20241219	102500	510177940	18770	18750	18770	18750	224
612	20241219	102400	505977300	18760	18760	18760	18760	17
613	20241219	102300	505658380	18760	18760	18760	18760	1
614	20241219	102200	505639620	18760	18760	18760	18750	21
615	20241219	102100	505245760	18760	18750	18760	18750	58
616	20241219	102000	504157790	18750	18730	18750	18730	67
617	20241219	101900	502902650	18730	18720	18730	18720	63
618	20241219	101800	501722760	18730	18710	18730	18710	43
619	20241219	101700	500917870	18710	18710	18710	18700	175
620	20241219	101600	497643700	18710	18770	18770	18700	5666
621	20241219	101500	391515980	18780	18780	18780	18780	0
622	20241219	101400	391515980	18780	18780	18780	18780	51
623	20241219	101300	390558200	18780	18780	18780	18780	1
624	20241219	101200	390539420	18770	18770	18770	18770	1
625	20241219	101100	390520650	18790	18760	18790	18760	13
626	20241219	101000	390276710	18790	18790	18790	18790	0
627	20241219	100900	390276710	18790	18770	18790	18770	69
628	20241219	100800	388981550	18770	18800	18800	18770	125
629	20241219	100700	386632840	18810	18810	18810	18810	0
630	20241219	100600	386632840	18810	18820	18820	18810	199
631	20241219	100500	382888080	18830	18820	18830	18820	12
632	20241219	100400	382662220	18830	18820	18830	18820	11
633	20241219	100300	382455190	18900	18830	18900	18820	140
634	20241219	100200	379817260	18820	18830	18830	18820	154
635	20241219	100100	376917980	18840	18840	18840	18830	3
636	20241219	100000	376861470	18840	18830	18840	18830	36
637	20241219	095900	376183540	18820	18900	18910	18820	619
638	20241219	095800	364508830	18890	18910	18910	18890	157
639	20241219	095700	361542480	18890	18890	18900	18890	122
640	20241219	095600	359237590	18900	18900	18900	18900	31
641	20241219	095500	358651690	18890	18890	18890	18890	2
642	20241219	095400	358613910	18910	18890	18910	18890	36
643	20241219	095300	357933850	18870	18870	18870	18850	138
644	20241219	095200	355329950	18850	18840	18850	18840	29
645	20241219	095100	354783320	18840	18820	18840	18820	170
646	20241219	095000	351583390	18840	18870	18870	18820	480
647	20241219	094900	342539050	18870	18870	18870	18870	31
648	20241219	094800	341954080	18870	18880	18880	18870	123
649	20241219	094700	339632760	18880	18860	18880	18860	14
650	20241219	094600	339368550	18860	18870	18870	18860	38
651	20241219	094500	338651540	18890	18850	18890	18850	62
652	20241219	094400	337482440	18860	18890	18890	18850	117
653	20241219	094300	335276280	18900	18910	18910	18900	150
654	20241219	094200	332440090	18910	18910	18910	18910	186
655	20241219	094100	328922830	18920	18900	18960	18900	810
656	20241219	094000	313592450	18900	18950	18960	18820	1432
657	20241219	093900	286536720	18930	18870	18950	18870	3023
658	20241219	093800	229411250	18860	18870	18870	18860	143
659	20241219	093700	226712920	18870	18870	18870	18870	31
660	20241219	093600	226127950	18860	18860	18870	18860	73
661	20241219	093500	224751020	18840	18860	18860	18840	81
662	20241219	093400	223224360	18840	18810	18840	18810	63
663	20241219	093300	222038800	18810	18810	18810	18810	30
664	20241219	093200	221474500	18810	18800	18830	18800	135
665	20241219	093100	218933820	18800	18850	18850	18790	279
666	20241219	093000	213680000	18860	18850	18860	18850	91
667	20241219	092900	211963750	18870	18750	18870	18750	594
668	20241219	092800	200783810	18740	18730	18740	18730	9
669	20241219	092700	200615230	18720	18720	18800	18690	147
670	20241219	092600	197861740	18700	18710	18800	18700	489
671	20241219	092500	188710330	18710	18840	18840	18710	1081
672	20241219	092400	168393430	18850	18820	18850	18820	201
673	20241219	092300	164605400	18850	18790	18850	18790	144
674	20241219	092200	161893980	18790	18780	18790	18780	63
675	20241219	092100	160710830	18780	18780	18780	18780	43
676	20241219	092000	159903290	18780	18770	18850	18770	62
677	20241219	091900	158739240	18770	18830	18830	18760	398
678	20241219	091800	151251580	18850	18860	18860	18850	63
679	20241219	091700	150063770	18850	18820	18850	18820	122
680	20241219	091600	147766740	18820	18770	18820	18770	76
681	20241219	091500	146337560	18780	18760	18780	18760	22
682	20241219	091400	145924460	18780	18760	18790	18740	145
683	20241219	091300	143201890	18760	18680	18820	18680	256
684	20241219	091200	138408990	18690	18690	18690	18690	0
685	20241219	091100	138408990	18690	18690	18690	18690	1
686	20241219	091000	138390300	18690	18840	18840	18690	135
687	20241219	090900	135863910	18740	18630	18890	18630	1555
688	20241219	090800	106780720	18630	18630	18630	18630	2
689	20241219	090700	106743460	18630	18600	18630	18600	201
690	20241219	090600	103004170	18600	18610	18610	18600	104
691	20241219	090500	101068770	18610	18650	18650	18610	268
692	20241219	090400	96076970	18610	18680	18680	18610	256
693	20241219	090300	91312740	18610	18550	18610	18550	1223
694	20241219	090200	68583110	18550	18590	18600	18550	170
695	20241219	090100	65428010	18590	18610	18610	18590	2281
696	20241219	090000	23014790	18600	18590	18700	18590	1238