KissMeData/216080/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204400	1344272790	15540	15540	15540	15540	800
3	20241218	204300	1344272790	15540	15540	15540	15540	0
4	20241218	204200	1344272790	15540	15540	15540	15540	0
5	20241218	204100	1344272790	15540	15540	15540	15540	0
6	20241218	204000	1344272790	15540	15540	15540	15540	0
7	20241218	203900	1344272790	15540	15540	15540	15540	0
8	20241218	203800	1344272790	15540	15540	15540	15540	0
9	20241218	203700	1344272790	15540	15540	15540	15540	0
10	20241218	203600	1344272790	15540	15540	15540	15540	0
11	20241218	203500	1344272790	15540	15540	15540	15540	0
12	20241218	203400	1344272790	15540	15540	15540	15540	0
13	20241218	203300	1344272790	15540	15540	15540	15540	0
14	20241218	203200	1344272790	15540	15540	15540	15540	0
15	20241218	203100	1344272790	15540	15540	15540	15540	0
16	20241218	203000	1344272790	15540	15540	15540	15540	0
17	20241218	202900	1344272790	15540	15540	15540	15540	0
18	20241218	202800	1344272790	15540	15540	15540	15540	0
19	20241218	202700	1344272790	15540	15540	15540	15540	0
20	20241218	202600	1344272790	15540	15540	15540	15540	0
21	20241218	202500	1344272790	15540	15540	15540	15540	0
22	20241218	202400	1344272790	15540	15540	15540	15540	0
23	20241218	202300	1344272790	15540	15540	15540	15540	0
24	20241218	202200	1344272790	15540	15540	15540	15540	0
25	20241218	202100	1344272790	15540	15540	15540	15540	0
26	20241218	202000	1344272790	15540	15540	15540	15540	0
27	20241218	201900	1344272790	15540	15540	15540	15540	0
28	20241218	201800	1344272790	15540	15540	15540	15540	0
29	20241218	201700	1344272790	15540	15540	15540	15540	0
30	20241218	201600	1344272790	15540	15540	15540	15540	0
31	20241218	201500	1344272790	15540	15540	15540	15540	0
32	20241218	201400	1344272790	15540	15540	15540	15540	800
33	20241218	201300	1344272790	15540	15540	15540	15540	0
34	20241218	201200	1344272790	15540	15540	15540	15540	0
35	20241218	201100	1344272790	15540	15540	15540	15540	0
36	20241218	201000	1344272790	15540	15540	15540	15540	0
37	20241218	200900	1344272790	15540	15540	15540	15540	0
38	20241218	200800	1344272790	15540	15540	15540	15540	0
39	20241218	200700	1344272790	15540	15540	15540	15540	0
40	20241218	200600	1344272790	15540	15540	15540	15540	0
41	20241218	200500	1344272790	15540	15540	15540	15540	0
42	20241218	200400	1344272790	15540	15540	15540	15540	0
43	20241218	200300	1344272790	15540	15540	15540	15540	0
44	20241218	200200	1344272790	15540	15540	15540	15540	0
45	20241218	200100	1344272790	15540	15540	15540	15540	0
46	20241218	200000	1344272790	15540	15540	15540	15540	0
47	20241218	195900	1344272790	15540	15540	15540	15540	0
48	20241218	195800	1344272790	15540	15540	15540	15540	0
49	20241218	195700	1344272790	15540	15540	15540	15540	0
50	20241218	195600	1344272790	15540	15540	15540	15540	0
51	20241218	195500	1344272790	15540	15540	15540	15540	0
52	20241218	195400	1344272790	15540	15540	15540	15540	0
53	20241218	195300	1344272790	15540	15540	15540	15540	0
54	20241218	195200	1344272790	15540	15540	15540	15540	0
55	20241218	195100	1344272790	15540	15540	15540	15540	0
56	20241218	195000	1344272790	15540	15540	15540	15540	0
57	20241218	194900	1344272790	15540	15540	15540	15540	0
58	20241218	194800	1344272790	15540	15540	15540	15540	0
59	20241218	194700	1344272790	15540	15540	15540	15540	0
60	20241218	194600	1344272790	15540	15540	15540	15540	0
61	20241218	194500	1344272790	15540	15540	15540	15540	0
62	20241218	194400	1344272790	15540	15540	15540	15540	800
63	20241218	194300	1344272790	15540	15540	15540	15540	0
64	20241218	194200	1344272790	15540	15540	15540	15540	0
65	20241218	194100	1344272790	15540	15540	15540	15540	0
66	20241218	194000	1344272790	15540	15540	15540	15540	0
67	20241218	193900	1344272790	15540	15540	15540	15540	0
68	20241218	193800	1344272790	15540	15540	15540	15540	0
69	20241218	193700	1344272790	15540	15540	15540	15540	0
70	20241218	193600	1344272790	15540	15540	15540	15540	0
71	20241218	193500	1344272790	15540	15540	15540	15540	0
72	20241218	193400	1344272790	15540	15540	15540	15540	0
73	20241218	193300	1344272790	15540	15540	15540	15540	0
74	20241218	193200	1344272790	15540	15540	15540	15540	0
75	20241218	193100	1344272790	15540	15540	15540	15540	0
76	20241218	193000	1344272790	15540	15540	15540	15540	0
77	20241218	192900	1344272790	15540	15540	15540	15540	0
78	20241218	192800	1344272790	15540	15540	15540	15540	0
79	20241218	192700	1344272790	15540	15540	15540	15540	0
80	20241218	192600	1344272790	15540	15540	15540	15540	0
81	20241218	192500	1344272790	15540	15540	15540	15540	0
82	20241218	192400	1344272790	15540	15540	15540	15540	0
83	20241218	192300	1344272790	15540	15540	15540	15540	0
84	20241218	192200	1344272790	15540	15540	15540	15540	0
85	20241218	192100	1344272790	15540	15540	15540	15540	0
86	20241218	192000	1344272790	15540	15540	15540	15540	0
87	20241218	191900	1344272790	15540	15540	15540	15540	0
88	20241218	191800	1344272790	15540	15540	15540	15540	0
89	20241218	191700	1344272790	15540	15540	15540	15540	0
90	20241218	191600	1344272790	15540	15540	15540	15540	0
91	20241218	191500	1344272790	15540	15540	15540	15540	0
92	20241218	191400	1344272790	15540	15540	15540	15540	800
93	20241218	191300	1344272790	15540	15540	15540	15540	0
94	20241218	191200	1344272790	15540	15540	15540	15540	0
95	20241218	191100	1344272790	15540	15540	15540	15540	0
96	20241218	191000	1344272790	15540	15540	15540	15540	0
97	20241218	190900	1344272790	15540	15540	15540	15540	0
98	20241218	190800	1344272790	15540	15540	15540	15540	0
99	20241218	190700	1344272790	15540	15540	15540	15540	0
100	20241218	190600	1344272790	15540	15540	15540	15540	0
101	20241218	190500	1344272790	15540	15540	15540	15540	0
102	20241218	190400	1344272790	15540	15540	15540	15540	0
103	20241218	190300	1344272790	15540	15540	15540	15540	0
104	20241218	190200	1344272790	15540	15540	15540	15540	0
105	20241218	190100	1344272790	15540	15540	15540	15540	0
106	20241218	190000	1344272790	15540	15540	15540	15540	0
107	20241218	185900	1344272790	15540	15540	15540	15540	0
108	20241218	185800	1344272790	15540	15540	15540	15540	0
109	20241218	185700	1344272790	15540	15540	15540	15540	0
110	20241218	185600	1344272790	15540	15540	15540	15540	0
111	20241218	185500	1344272790	15540	15540	15540	15540	0
112	20241218	185400	1344272790	15540	15540	15540	15540	0
113	20241218	185300	1344272790	15540	15540	15540	15540	0
114	20241218	185200	1344272790	15540	15540	15540	15540	0
115	20241218	185100	1344272790	15540	15540	15540	15540	0
116	20241218	185000	1344272790	15540	15540	15540	15540	0
117	20241218	184900	1344272790	15540	15540	15540	15540	0
118	20241218	184800	1344272790	15540	15540	15540	15540	0
119	20241218	184700	1344272790	15540	15540	15540	15540	0
120	20241218	184600	1344272790	15540	15540	15540	15540	0
121	20241218	184500	1344272790	15540	15540	15540	15540	0
122	20241218	184400	1344272790	15540	15540	15540	15540	800
123	20241218	184300	1344272790	15540	15540	15540	15540	0
124	20241218	184200	1344272790	15540	15540	15540	15540	0
125	20241218	184100	1344272790	15540	15540	15540	15540	0
126	20241218	184000	1344272790	15540	15540	15540	15540	0
127	20241218	183900	1344272790	15540	15540	15540	15540	0
128	20241218	183800	1344272790	15540	15540	15540	15540	0
129	20241218	183700	1344272790	15540	15540	15540	15540	0
130	20241218	183600	1344272790	15540	15540	15540	15540	0
131	20241218	183500	1344272790	15540	15540	15540	15540	0
132	20241218	183400	1344272790	15540	15540	15540	15540	0
133	20241218	183300	1344272790	15540	15540	15540	15540	0
134	20241218	183200	1344272790	15540	15540	15540	15540	0
135	20241218	183100	1344272790	15540	15540	15540	15540	0
136	20241218	183000	1344272790	15540	15540	15540	15540	0
137	20241218	182900	1344272790	15540	15540	15540	15540	0
138	20241218	182800	1344272790	15540	15540	15540	15540	0
139	20241218	182700	1344272790	15540	15540	15540	15540	0
140	20241218	182600	1344272790	15540	15540	15540	15540	0
141	20241218	182500	1344272790	15540	15540	15540	15540	0
142	20241218	182400	1344272790	15540	15540	15540	15540	0
143	20241218	182300	1344272790	15540	15540	15540	15540	0
144	20241218	182200	1344272790	15540	15540	15540	15540	0
145	20241218	182100	1344272790	15540	15540	15540	15540	0
146	20241218	182000	1344272790	15540	15540	15540	15540	0
147	20241218	181900	1344272790	15540	15540	15540	15540	0
148	20241218	181800	1344272790	15540	15540	15540	15540	0
149	20241218	181700	1344272790	15540	15540	15540	15540	0
150	20241218	181600	1344272790	15540	15540	15540	15540	0
151	20241218	181500	1344272790	15540	15540	15540	15540	0
152	20241218	181400	1344272790	15540	15540	15540	15540	800
153	20241218	181300	1344272790	15540	15540	15540	15540	0
154	20241218	181200	1344272790	15540	15540	15540	15540	0
155	20241218	181100	1344272790	15540	15540	15540	15540	0
156	20241218	181000	1344272790	15540	15540	15540	15540	0
157	20241218	180900	1344272790	15540	15540	15540	15540	0
158	20241218	180800	1344272790	15540	15540	15540	15540	0
159	20241218	180700	1344272790	15540	15540	15540	15540	0
160	20241218	180600	1344272790	15540	15540	15540	15540	0
161	20241218	180500	1344272790	15540	15540	15540	15540	0
162	20241218	180400	1344272790	15540	15540	15540	15540	0
163	20241218	180300	1344272790	15540	15540	15540	15540	0
164	20241218	180200	1344272790	15540	15540	15540	15540	0
165	20241218	180100	1344272790	15540	15540	15540	15540	0
166	20241218	180000	1344272790	15540	15540	15540	15540	0
167	20241218	175900	1344272790	15540	15540	15540	15540	0
168	20241218	175800	1344272790	15540	15540	15540	15540	0
169	20241218	175700	1344272790	15540	15540	15540	15540	0
170	20241218	175600	1344272790	15540	15540	15540	15540	0
171	20241218	175500	1344272790	15540	15540	15540	15540	0
172	20241218	175400	1344272790	15540	15540	15540	15540	0
173	20241218	175300	1344272790	15540	15540	15540	15540	0
174	20241218	175200	1344272790	15540	15540	15540	15540	0
175	20241218	175100	1344272790	15540	15540	15540	15540	0
176	20241218	175000	1344272790	15540	15540	15540	15540	0
177	20241218	174900	1344272790	15540	15540	15540	15540	0
178	20241218	174800	1344272790	15540	15540	15540	15540	0
179	20241218	174700	1344272790	15540	15540	15540	15540	0
180	20241218	174600	1344272790	15540	15540	15540	15540	0
181	20241218	174500	1344272790	15540	15540	15540	15540	0
182	20241218	174400	1344272790	15540	15540	15540	15540	800
183	20241218	174300	1344272790	15540	15540	15540	15540	0
184	20241218	174200	1344272790	15540	15540	15540	15540	0
185	20241218	174100	1344272790	15540	15540	15540	15540	0
186	20241218	174000	1344272790	15540	15540	15540	15540	0
187	20241218	173900	1344272790	15540	15540	15540	15540	0
188	20241218	173800	1344272790	15540	15540	15540	15540	0
189	20241218	173700	1344272790	15540	15540	15540	15540	0
190	20241218	173600	1344272790	15540	15540	15540	15540	0
191	20241218	173500	1344272790	15540	15540	15540	15540	0
192	20241218	173400	1344272790	15540	15540	15540	15540	0
193	20241218	173300	1344272790	15540	15540	15540	15540	0
194	20241218	173200	1344272790	15540	15540	15540	15540	0
195	20241218	173100	1344272790	15540	15540	15540	15540	0
196	20241218	173000	1344272790	15540	15540	15540	15540	0
197	20241218	172900	1344272790	15540	15540	15540	15540	0
198	20241218	172800	1344272790	15540	15540	15540	15540	0
199	20241218	172700	1344272790	15540	15540	15540	15540	0
200	20241218	172600	1344272790	15540	15540	15540	15540	0
201	20241218	172500	1344272790	15540	15540	15540	15540	0
202	20241218	172400	1344272790	15540	15540	15540	15540	0
203	20241218	172300	1344272790	15540	15540	15540	15540	0
204	20241218	172200	1344272790	15540	15540	15540	15540	0
205	20241218	172100	1344272790	15540	15540	15540	15540	0
206	20241218	172000	1344272790	15540	15540	15540	15540	0
207	20241218	171900	1344272790	15540	15540	15540	15540	0
208	20241218	171800	1344272790	15540	15540	15540	15540	0
209	20241218	171700	1344272790	15540	15540	15540	15540	0
210	20241218	171600	1344272790	15540	15540	15540	15540	0
211	20241218	171500	1344272790	15540	15540	15540	15540	0
212	20241218	171400	1344272790	15540	15540	15540	15540	800
213	20241218	171300	1344272790	15540	15540	15540	15540	0
214	20241218	171200	1344272790	15540	15540	15540	15540	0
215	20241218	171100	1344272790	15540	15540	15540	15540	0
216	20241218	171000	1344272790	15540	15540	15540	15540	0
217	20241218	170900	1344272790	15540	15540	15540	15540	0
218	20241218	170800	1344272790	15540	15540	15540	15540	0
219	20241218	170700	1344272790	15540	15540	15540	15540	0
220	20241218	170600	1344272790	15540	15540	15540	15540	0
221	20241218	170500	1344272790	15540	15540	15540	15540	0
222	20241218	170400	1344272790	15540	15540	15540	15540	0
223	20241218	170300	1344272790	15540	15540	15540	15540	0
224	20241218	170200	1344272790	15540	15540	15540	15540	0
225	20241218	170100	1344272790	15540	15540	15540	15540	0
226	20241218	170000	1344272790	15540	15540	15540	15540	0
227	20241218	165900	1344272790	15540	15540	15540	15540	0
228	20241218	165800	1344272790	15540	15540	15540	15540	0
229	20241218	165700	1344272790	15540	15540	15540	15540	0
230	20241218	165600	1344272790	15540	15540	15540	15540	0
231	20241218	165500	1344272790	15540	15540	15540	15540	0
232	20241218	165400	1344272790	15540	15540	15540	15540	0
233	20241218	165300	1344272790	15540	15540	15540	15540	0
234	20241218	165200	1344272790	15540	15540	15540	15540	0
235	20241218	165100	1344272790	15540	15540	15540	15540	0
236	20241218	165000	1344272790	15540	15540	15540	15540	0
237	20241218	164900	1344272790	15540	15540	15540	15540	0
238	20241218	164800	1344272790	15540	15540	15540	15540	0
239	20241218	164700	1344272790	15540	15540	15540	15540	0
240	20241218	164600	1344272790	15540	15540	15540	15540	0
241	20241218	164500	1344272790	15540	15540	15540	15540	0
242	20241218	164400	1344272790	15540	15540	15540	15540	800
243	20241218	164300	1344272790	15540	15540	15540	15540	0
244	20241218	164200	1344272790	15540	15540	15540	15540	0
245	20241218	164100	1344272790	15540	15540	15540	15540	0
246	20241218	164000	1344272790	15540	15540	15540	15540	0
247	20241218	163900	1344272790	15540	15540	15540	15540	0
248	20241218	163800	1344272790	15540	15540	15540	15540	0
249	20241218	163700	1344272790	15540	15540	15540	15540	0
250	20241218	163600	1344272790	15540	15540	15540	15540	0
251	20241218	163500	1344272790	15540	15540	15540	15540	0
252	20241218	163400	1344272790	15540	15540	15540	15540	0
253	20241218	163300	1344272790	15540	15540	15540	15540	0
254	20241218	163200	1344272790	15540	15540	15540	15540	0
255	20241218	163100	1344272790	15540	15540	15540	15540	0
256	20241218	163000	1344272790	15540	15540	15540	15540	0
257	20241218	162900	1344272790	15540	15540	15540	15540	0
258	20241218	162800	1344272790	15540	15540	15540	15540	0
259	20241218	162700	1344272790	15540	15540	15540	15540	0
260	20241218	162600	1344272790	15540	15540	15540	15540	0
261	20241218	162500	1344272790	15540	15540	15540	15540	0
262	20241218	162400	1344272790	15540	15540	15540	15540	0
263	20241218	162300	1344272790	15540	15540	15540	15540	0
264	20241218	162200	1344272790	15540	15540	15540	15540	0
265	20241218	162100	1344272790	15540	15540	15540	15540	0
266	20241218	162000	1344272790	15540	15540	15540	15540	0
267	20241218	161900	1344272790	15540	15540	15540	15540	0
268	20241218	161800	1344272790	15540	15540	15540	15540	0
269	20241218	161700	1344272790	15540	15540	15540	15540	0
270	20241218	161600	1344272790	15540	15540	15540	15540	0
271	20241218	161500	1344272790	15540	15540	15540	15540	0
272	20241218	161400	1344272790	15540	15540	15540	15540	800
273	20241218	161300	1344272790	15540	15540	15540	15540	0
274	20241218	161200	1344272790	15540	15540	15540	15540	0
275	20241218	161100	1344272790	15540	15540	15540	15540	0
276	20241218	161000	1344272790	15540	15540	15540	15540	0
277	20241218	160900	1344272790	15540	15540	15540	15540	0
278	20241218	160800	1344272790	15540	15540	15540	15540	0
279	20241218	160700	1344272790	15540	15540	15540	15540	0
280	20241218	160600	1344272790	15540	15540	15540	15540	0
281	20241218	160500	1344272790	15540	15540	15540	15540	0
282	20241218	160400	1344272790	15540	15540	15540	15540	0
283	20241218	160300	1344272790	15540	15540	15540	15540	0
284	20241218	160200	1344272790	15540	15540	15540	15540	0
285	20241218	160100	1344272790	15540	15540	15540	15540	0
286	20241218	160000	1344272790	15540	15540	15540	15540	0
287	20241218	155900	1344272790	15540	15540	15540	15540	0
288	20241218	155800	1344272790	15540	15540	15540	15540	0
289	20241218	155700	1344272790	15540	15540	15540	15540	0
290	20241218	155600	1344272790	15540	15540	15540	15540	0
291	20241218	155500	1344272790	15540	15540	15540	15540	0
292	20241218	155400	1344272790	15540	15540	15540	15540	0
293	20241218	155300	1344272790	15540	15540	15540	15540	0
294	20241218	155200	1344272790	15540	15540	15540	15540	0
295	20241218	155100	1344272790	15540	15540	15540	15540	0
296	20241218	155000	1344272790	15540	15540	15540	15540	0
297	20241218	154900	1344272790	15540	15540	15540	15540	0
298	20241218	154800	1344272790	15540	15540	15540	15540	0
299	20241218	154700	1344272790	15540	15540	15540	15540	0
300	20241218	154600	1344272790	15540	15540	15540	15540	0
301	20241218	154500	1344272790	15540	15540	15540	15540	0
302	20241218	154400	1344272790	15540	15540	15540	15540	800
303	20241218	154300	1344272790	15540	15540	15540	15540	0
304	20241218	154200	1344272790	15540	15540	15540	15540	0
305	20241218	154100	1344272790	15540	15540	15540	15540	0
306	20241218	154000	1344272790	15540	15540	15540	15540	0
307	20241218	153900	1344272790	15540	15540	15540	15540	0
308	20241218	153800	1344272790	15540	15540	15540	15540	0
309	20241218	153700	1344272790	15540	15540	15540	15540	0
310	20241218	153600	1344272790	15540	15540	15540	15540	0
311	20241218	153500	1344272790	15540	15540	15540	15540	0
312	20241218	153400	1344272790	15540	15540	15540	15540	0
313	20241218	153300	1344272790	15540	15540	15540	15540	0
314	20241218	153200	1344272790	15540	15540	15540	15540	0
315	20241218	153100	1344272790	15540	15540	15540	15540	0
316	20241218	153000	1344272790	15540	15540	15540	15540	800
317	20241218	152900	1331840790	15540	15540	15540	15540	0
318	20241218	152800	1331840790	15540	15540	15540	15540	0
319	20241218	152700	1331840790	15540	15540	15540	15540	0
320	20241218	152600	1331840790	15540	15540	15540	15540	0
321	20241218	152500	1331840790	15540	15540	15540	15540	0
322	20241218	152400	1331840790	15540	15540	15540	15540	0
323	20241218	152300	1331840790	15540	15540	15540	15540	0
324	20241218	152200	1331840790	15540	15540	15540	15540	0
325	20241218	152100	1331840790	15540	15540	15540	15540	0
326	20241218	152000	1331840790	15540	15540	15540	15540	0
327	20241218	151900	1331840790	15540	15500	15540	15490	152
328	20241218	151800	1329482710	15540	15540	15540	15540	0
329	20241218	151700	1329482710	15540	15470	15540	15470	203
330	20241218	151600	1326342120	15540	15510	15540	15460	18
331	20241218	151500	1326063500	15470	15480	15480	15470	287
332	20241218	151400	1321623060	15490	15530	15540	15490	211
333	20241218	151300	1318353760	15540	15540	15560	15540	5
334	20241218	151200	1318276030	15560	15560	15560	15560	2
335	20241218	151100	1318244910	15540	15550	15560	15540	73
336	20241218	151000	1317110460	15560	15540	15560	15490	85
337	20241218	150900	1315789950	15520	15510	15520	15510	745
338	20241218	150800	1304229790	15510	15480	15510	15480	52
339	20241218	150700	1303423300	15480	15510	15510	15480	91
340	20241218	150600	1302013050	15510	15510	15510	15480	69
341	20241218	150500	1300944660	15510	15450	15520	15410	399
342	20241218	150400	1294774460	15450	15400	15450	15370	458
343	20241218	150300	1287716850	15400	15380	15400	15380	740
344	20241218	150200	1276322290	15380	15380	15380	15380	11
345	20241218	150100	1276153110	15380	15360	15380	15360	28
346	20241218	150000	1275722900	15360	15350	15360	15350	611
347	20241218	145900	1266341940	15350	15350	15350	15350	10
348	20241218	145800	1266188440	15350	15330	15350	15330	10
349	20241218	145700	1266035040	15350	15340	15350	15330	1079
350	20241218	145600	1249483200	15340	15330	15340	15330	65
351	20241218	145500	1248486710	15340	15340	15340	15340	11
352	20241218	145400	1248317970	15330	15330	15330	15330	111
353	20241218	145300	1246616340	15340	15340	15340	15340	16
354	20241218	145200	1246370900	15340	15340	15340	15330	87
355	20241218	145100	1245036520	15340	15340	15340	15340	295
356	20241218	145000	1240511220	15340	15340	15340	15340	2
357	20241218	144900	1240480540	15340	15340	15340	15340	4
358	20241218	144800	1240419180	15330	15330	15330	15330	717
359	20241218	144700	1229427570	15330	15330	15330	15330	10
360	20241218	144600	1229274270	15330	15310	15330	15310	83
361	20241218	144500	1228003070	15320	15310	15320	15310	231
362	20241218	144400	1224464390	15310	15310	15310	15300	131
363	20241218	144300	1222458910	15310	15310	15310	15310	8
364	20241218	144200	1222336430	15300	15300	15300	15300	80
365	20241218	144100	1221112430	15310	15310	15310	15310	10
366	20241218	144000	1220959330	15310	15310	15310	15310	28
367	20241218	143900	1220530650	15310	15310	15310	15300	109
368	20241218	143800	1218861970	15310	15310	15310	15310	12
369	20241218	143700	1218678250	15310	15310	15310	15310	0
370	20241218	143600	1218678250	15310	15310	15310	15310	0
371	20241218	143500	1218678250	15310	15310	15310	15310	0
372	20241218	143400	1218678250	15310	15310	15310	15310	13
373	20241218	143300	1218479220	15310	15310	15310	15310	0
374	20241218	143200	1218479220	15310	15310	15310	15310	0
375	20241218	143100	1218479220	15310	15300	15310	15300	101
376	20241218	143000	1216933850	15310	15310	15310	15310	2
377	20241218	142900	1216903230	15310	15310	15310	15310	2
378	20241218	142800	1216872610	15300	15300	15300	15300	0
379	20241218	142700	1216872610	15300	15310	15310	15300	58
380	20241218	142600	1215985130	15310	15310	15310	15310	1
381	20241218	142500	1215969820	15310	15300	15320	15290	60
382	20241218	142400	1215052030	15320	15320	15320	15300	57
383	20241218	142300	1214179720	15320	15320	15320	15320	0
384	20241218	142200	1214179720	15320	15250	15320	15240	557
385	20241218	142100	1205689390	15330	15320	15330	15240	2327
386	20241218	142000	1170164510	15320	15320	15320	15320	0
387	20241218	141900	1170164510	15320	15320	15320	15320	10
388	20241218	141800	1170011310	15320	15320	15320	15320	10
389	20241218	141700	1169858110	15330	15320	15330	15320	581
390	20241218	141600	1160957090	15320	15290	15320	15290	47
391	20241218	141500	1160238400	15280	15280	15280	15280	0
392	20241218	141400	1160238400	15280	15280	15280	15280	0
393	20241218	141300	1160238400	15280	15280	15280	15280	0
394	20241218	141200	1160238400	15280	15280	15280	15280	0
395	20241218	141100	1160238400	15280	15280	15280	15280	800
396	20241218	141000	1148014400	15280	15300	15300	15280	363
397	20241218	140900	1142462210	15300	15300	15300	15300	0
398	20241218	140800	1142462210	15300	15310	15310	15300	323
399	20241218	140700	1137517200	15310	15320	15320	15310	120
400	20241218	140600	1135678900	15320	15320	15320	15320	0
401	20241218	140500	1135678900	15320	15320	15320	15320	0
402	20241218	140400	1135678900	15320	15320	15320	15320	0
403	20241218	140300	1135678900	15320	15320	15320	15320	50
404	20241218	140200	1134912900	15320	15320	15320	15320	0
405	20241218	140100	1134912900	15320	15330	15330	15320	42
406	20241218	140000	1134269240	15330	15330	15330	15330	10
407	20241218	135900	1134115940	15330	15310	15330	15310	1578
408	20241218	135800	1109937810	15310	15310	15310	15310	0
409	20241218	135700	1109937810	15310	15310	15310	15310	0
410	20241218	135600	1109937810	15310	15310	15310	15310	7
411	20241218	135500	1109830640	15310	15300	15310	15300	2
412	20241218	135400	1109800030	15310	15310	15310	15310	0
413	20241218	135300	1109800030	15310	15310	15310	15310	50
414	20241218	135200	1109034530	15310	15310	15310	15310	114
415	20241218	135100	1107289190	15310	15300	15310	15280	1438
416	20241218	135000	1085290470	15300	15300	15300	15300	0
417	20241218	134900	1085290470	15300	15300	15300	15300	50
418	20241218	134800	1084525470	15300	15300	15300	15300	1
419	20241218	134700	1084510170	15280	15280	15300	15280	1337
420	20241218	134600	1064069010	15270	15270	15270	15270	82
421	20241218	134500	1062816870	15270	15270	15270	15270	0
422	20241218	134400	1062816870	15270	15250	15270	15240	1323
423	20241218	134300	1042652890	15250	15270	15270	15250	418
424	20241218	134200	1036277300	15280	15280	15280	15280	1
425	20241218	134100	1036262020	15280	15280	15280	15280	10
426	20241218	134000	1036109220	15260	15260	15260	15260	0
427	20241218	133900	1036109220	15260	15260	15260	15260	60
428	20241218	133800	1035193620	15260	15260	15260	15260	0
429	20241218	133700	1035193620	15260	15260	15260	15260	0
430	20241218	133600	1035193620	15260	15270	15270	15260	20
431	20241218	133500	1034888320	15290	15290	15290	15290	0
432	20241218	133400	1034888320	15290	15280	15290	15280	11
433	20241218	133300	1034720230	15260	15260	15260	15260	50
434	20241218	133200	1033957230	15260	15260	15260	15260	0
435	20241218	133100	1033957230	15260	15260	15260	15260	0
436	20241218	133000	1033957230	15260	15260	15260	15260	0
437	20241218	132900	1033957230	15260	15260	15260	15260	40
438	20241218	132800	1033346830	15260	15260	15260	15260	0
439	20241218	132700	1033346830	15260	15260	15260	15260	0
440	20241218	132600	1033346830	15260	15260	15260	15260	0
441	20241218	132500	1033346830	15260	15260	15260	15260	50
442	20241218	132400	1032583830	15290	15290	15290	15290	0
443	20241218	132300	1032583830	15290	15290	15290	15290	513
444	20241218	132200	1024740060	15260	15260	15260	15260	0
445	20241218	132100	1024740060	15260	15290	15290	15260	180
446	20241218	132000	1021990260	15300	15250	15300	15250	2
447	20241218	131900	1021959710	15250	15260	15260	15250	90
448	20241218	131800	1020587200	15260	15260	15260	15260	400
449	20241218	131700	1014483200	15260	15300	15300	15250	154
450	20241218	131600	1012134620	15300	15300	15300	15240	6
451	20241218	131500	1012043060	15250	15270	15270	15250	1050
452	20241218	131400	996021260	15270	15270	15300	15270	825
453	20241218	131300	983407850	15280	15280	15280	15280	11
454	20241218	131200	983239770	15280	15280	15280	15280	2
455	20241218	131100	983209210	15280	15250	15280	15250	152
456	20241218	131000	980891150	15240	15280	15280	15240	1731
457	20241218	130900	954504540	15280	15240	15280	15240	101
458	20241218	130800	952965260	15280	15240	15280	15240	601
459	20241218	130700	943804900	15250	15250	15250	15250	0
460	20241218	130600	943804900	15250	15250	15250	15250	642
461	20241218	130500	934014400	15250	15250	15250	15250	154
462	20241218	130400	931665900	15280	15280	15280	15280	0
463	20241218	130300	931665900	15280	15280	15280	15280	5
464	20241218	130200	931589500	15280	15280	15280	15280	0
465	20241218	130100	931589500	15280	15280	15280	15280	1
466	20241218	130000	931574220	15260	15280	15280	15260	62
467	20241218	125900	930628030	15280	15270	15280	15270	11
468	20241218	125800	930459980	15280	15270	15280	15270	12
469	20241218	125700	930276730	15270	15270	15270	15270	1
470	20241218	125600	930261460	15250	15250	15250	15250	5
471	20241218	125500	930185210	15270	15270	15270	15270	18
472	20241218	125400	929910350	15210	15210	15210	15210	0
473	20241218	125300	929910350	15210	15210	15210	15210	0
474	20241218	125200	929910350	15210	15210	15210	15210	0
475	20241218	125100	929910350	15210	15210	15210	15210	0
476	20241218	125000	929910350	15210	15210	15210	15210	0
477	20241218	124900	929910350	15210	15210	15210	15210	1
478	20241218	124800	929895140	15180	15180	15180	15180	0
479	20241218	124700	929895140	15180	15180	15180	15180	0
480	20241218	124600	929895140	15180	15180	15180	15180	0
481	20241218	124500	929895140	15180	15180	15180	15180	0
482	20241218	124400	929895140	15180	15180	15180	15180	0
483	20241218	124300	929895140	15180	15180	15180	15180	0
484	20241218	124200	929895140	15180	15180	15180	15180	295
485	20241218	124100	925417040	15180	15180	15180	15180	0
486	20241218	124000	925417040	15180	15180	15180	15180	100
487	20241218	123900	923899040	15180	15240	15240	15180	141
488	20241218	123800	921758600	15190	15240	15240	15190	1759
489	20241218	123700	895014380	15250	15250	15250	15250	0
490	20241218	123600	895014380	15250	15250	15250	15250	4
491	20241218	123500	894953380	15250	15250	15250	15250	0
492	20241218	123400	894953380	15250	15250	15250	15250	1
493	20241218	123300	894938130	15240	15240	15240	15240	0
494	20241218	123200	894938130	15240	15240	15240	15240	2
495	20241218	123100	894907650	15240	15240	15240	15240	70
496	20241218	123000	893840850	15250	15250	15250	15250	0
497	20241218	122900	893840850	15250	15250	15250	15250	0
498	20241218	122800	893840850	15250	15250	15250	15250	230
499	20241218	122700	890333350	15250	15250	15250	15250	0
500	20241218	122600	890333350	15250	15250	15250	15250	2
501	20241218	122500	890302850	15250	15260	15260	15250	98
502	20241218	122400	888808050	15260	15260	15260	15260	0
503	20241218	122300	888808050	15260	15260	15260	15260	0
504	20241218	122200	888808050	15260	15280	15280	15260	104
505	20241218	122100	887219580	15290	15300	15300	15290	247
506	20241218	122000	883442890	15290	15290	15290	15290	0
507	20241218	121900	883442890	15290	15290	15290	15290	0
508	20241218	121800	883442890	15290	15290	15290	15290	0
509	20241218	121700	883442890	15290	15290	15290	15290	34
510	20241218	121600	882923030	15330	15290	15330	15290	1923
511	20241218	121500	853515440	15290	15290	15290	15290	1041
512	20241218	121400	837598550	15340	15340	15340	15340	0
513	20241218	121300	837598550	15340	15340	15340	15290	1238
514	20241218	121200	818665730	15290	15290	15290	15290	1097
515	20241218	121100	801892600	15290	15300	15300	15290	70
516	20241218	121000	800821800	15340	15330	15340	15330	26
517	20241218	120900	800423210	15340	15340	15340	15340	0
518	20241218	120800	800423210	15340	15340	15340	15340	0
519	20241218	120700	800423210	15340	15340	15340	15340	6
520	20241218	120600	800331170	15290	15290	15290	15290	0
521	20241218	120500	800331170	15290	15290	15290	15290	0
522	20241218	120400	800331170	15290	15290	15290	15290	0
523	20241218	120300	800331170	15290	15290	15290	15290	0
524	20241218	120200	800331170	15290	15300	15300	15280	144
525	20241218	120100	798130350	15260	15260	15260	15260	0
526	20241218	120000	798130350	15260	15260	15260	15260	0
527	20241218	115900	798130350	15260	15290	15290	15260	111
528	20241218	115800	796436460	15290	15290	15290	15290	0
529	20241218	115700	796436460	15290	15290	15290	15290	42
530	20241218	115600	795794280	15290	15290	15290	15290	0
531	20241218	115500	795794280	15290	15290	15290	15290	0
532	20241218	115400	795794280	15290	15290	15290	15290	0
533	20241218	115300	795794280	15290	15290	15290	15290	2
534	20241218	115200	795763700	15290	15290	15290	15290	0
535	20241218	115100	795763700	15290	15290	15290	15290	9
536	20241218	115000	795626090	15290	15260	15290	15260	260
537	20241218	114900	791658190	15260	15260	15260	15260	0
538	20241218	114800	791658190	15260	15260	15260	15260	0
539	20241218	114700	791658190	15260	15270	15270	15260	521
540	20241218	114600	783707480	15270	15270	15270	15270	0
541	20241218	114500	783707480	15270	15270	15270	15270	70
542	20241218	114400	782638580	15230	15230	15230	15230	1
543	20241218	114300	782623350	15220	15230	15230	15220	261
544	20241218	114200	778649780	15230	15230	15230	15230	0
545	20241218	114100	778649780	15230	15270	15270	15230	838
546	20241218	114000	765871080	15280	15280	15280	15280	31
547	20241218	113900	765397400	15280	15280	15280	15280	1
548	20241218	113800	765382120	15280	15280	15280	15280	28
549	20241218	113700	764954280	15300	15300	15300	15300	685
550	20241218	113600	754473780	15290	15290	15290	15290	423
551	20241218	113500	748006110	15300	15330	15330	15300	109
552	20241218	113400	746337920	15330	15330	15330	15330	200
553	20241218	113300	743271920	15320	15320	15320	15320	0
554	20241218	113200	743271920	15320	15320	15320	15320	2
555	20241218	113100	743241280	15320	15320	15320	15320	91
556	20241218	113000	741847160	15310	15310	15310	15310	55
557	20241218	112900	741005110	15310	15310	15310	15310	0
558	20241218	112800	741005110	15310	15310	15310	15310	1
559	20241218	112700	740989800	15310	15310	15310	15310	15
560	20241218	112600	740760150	15310	15310	15310	15310	23
561	20241218	112500	740408020	15310	15310	15310	15310	10
562	20241218	112400	740254920	15320	15320	15320	15320	46
563	20241218	112300	739550200	15320	15320	15320	15320	0
564	20241218	112200	739550200	15320	15320	15320	15320	10
565	20241218	112100	739397000	15320	15320	15320	15310	356
566	20241218	112000	733943200	15300	15300	15300	15300	0
567	20241218	111900	733943200	15300	15300	15300	15300	97
568	20241218	111800	732459100	15320	15320	15320	15320	1
569	20241218	111700	732443780	15290	15290	15290	15290	0
570	20241218	111600	732443780	15290	15290	15290	15290	0
571	20241218	111500	732443780	15290	15300	15300	15290	266
572	20241218	111400	728374180	15290	15290	15290	15290	0
573	20241218	111300	728374180	15290	15280	15290	15280	217
574	20241218	111200	725056290	15270	15280	15290	15270	109
575	20241218	111100	723390870	15290	15290	15290	15290	30
576	20241218	111000	722932170	15290	15290	15290	15290	0
577	20241218	110900	722932170	15290	15290	15290	15290	0
578	20241218	110800	722932170	15290	15290	15290	15290	0
579	20241218	110700	722932170	15290	15290	15290	15290	0
580	20241218	110600	722932170	15290	15290	15290	15290	0
581	20241218	110500	722932170	15290	15290	15290	15290	82
582	20241218	110400	721678390	15290	15290	15290	15290	10
583	20241218	110300	721525490	15290	15290	15290	15290	0
584	20241218	110200	721525490	15290	15290	15290	15290	0
585	20241218	110100	721525490	15290	15290	15290	15290	0
586	20241218	110000	721525490	15290	15290	15290	15290	5
587	20241218	105900	721449040	15270	15270	15270	15270	23
588	20241218	105800	721097830	15270	15270	15270	15270	5
589	20241218	105700	721021480	15270	15270	15270	15270	58
590	20241218	105600	720135820	15290	15290	15290	15290	0
591	20241218	105500	720135820	15290	15290	15290	15290	33
592	20241218	105400	719631250	15280	15290	15290	15280	30
593	20241218	105300	719172750	15290	15290	15290	15290	33
594	20241218	105200	718668180	15290	15290	15290	15290	100
595	20241218	105100	717139180	15290	15290	15290	15290	38
596	20241218	105000	716558160	15290	15290	15290	15290	0
597	20241218	104900	716558160	15290	15230	15290	15230	6
598	20241218	104800	716466720	15230	15230	15230	15230	1
599	20241218	104700	716451490	15220	15220	15220	15220	20
600	20241218	104600	716147090	15200	15290	15290	15200	2
601	20241218	104500	716116600	15200	15200	15200	15200	2
602	20241218	104400	716086200	15200	15190	15200	15100	14221
603	20241218	104300	501278280	15190	15190	15190	15190	126
604	20241218	104200	499364340	15140	15140	15140	15140	1177
605	20241218	104100	481544560	15140	15140	15140	15140	1
606	20241218	104000	481529420	15140	15170	15170	15140	701
607	20241218	103900	470913030	15170	15160	15170	15160	1688
608	20241218	103800	445322910	15160	15160	15160	15140	249
609	20241218	103700	441550020	15170	15190	15190	15160	208
610	20241218	103600	438393370	15200	15260	15260	15200	1868
611	20241218	103500	409927260	15290	15280	15290	15260	524
612	20241218	103400	401923310	15290	15300	15300	15290	1451
613	20241218	103300	379725570	15310	15310	15310	15310	410
614	20241218	103200	373448470	15310	15320	15320	15310	155
615	20241218	103100	371075370	15320	15320	15320	15320	0
616	20241218	103000	371075370	15320	15310	15320	15310	220
617	20241218	102900	367707160	15320	15320	15320	15320	1
618	20241218	102800	367691840	15310	15310	15310	15310	70
619	20241218	102700	366620140	15320	15320	15320	15320	7
620	20241218	102600	366512900	15310	15310	15310	15310	0
621	20241218	102500	366512900	15310	15320	15320	15310	130
622	20241218	102400	364521710	15330	15330	15330	15330	39
623	20241218	102300	363923840	15330	15330	15330	15330	173
624	20241218	102200	361271750	15360	15360	15360	15360	1
625	20241218	102100	361256390	15360	15320	15360	15320	1057
626	20241218	102000	345062070	15320	15310	15320	15310	70
627	20241218	101900	343990070	15360	15360	15360	15360	25
628	20241218	101800	343606070	15360	15320	15360	15320	1550
629	20241218	101700	319858910	15320	15320	15320	15320	0
630	20241218	101600	319858910	15320	15300	15320	15300	671
631	20241218	101500	309591550	15300	15320	15320	15300	1900
632	20241218	101400	280499480	15330	15330	15330	15330	329
633	20241218	101300	275455910	15330	15330	15330	15330	100
634	20241218	101200	273922910	15340	15340	15340	15340	280
635	20241218	101100	269627710	15350	15360	15360	15350	41
636	20241218	101000	268998350	15360	15360	15360	15360	100
637	20241218	100900	267462350	15360	15360	15360	15360	2
638	20241218	100800	267431630	15360	15360	15360	15360	1
639	20241218	100700	267416270	15360	15360	15360	15360	1
640	20241218	100600	267400910	15340	15340	15340	15340	59
641	20241218	100500	266495850	15340	15340	15340	15340	1
642	20241218	100400	266480510	15370	15370	15370	15370	0
643	20241218	100300	266480510	15370	15370	15370	15370	0
644	20241218	100200	266480510	15370	15370	15370	15370	268
645	20241218	100100	262361350	15320	15320	15320	15320	137
646	20241218	100000	260262510	15320	15320	15320	15320	101
647	20241218	095900	258715190	15320	15330	15330	15310	294
648	20241218	095800	254211680	15330	15380	15380	15330	706
649	20241218	095700	243380290	15380	15370	15380	15360	194
650	20241218	095600	240400220	15380	15380	15380	15370	46
651	20241218	095500	239693040	15380	15380	15380	15380	1
652	20241218	095400	239677660	15370	15370	15370	15370	0
653	20241218	095300	239677660	15370	15370	15370	15370	35
654	20241218	095200	239139710	15380	15380	15380	15380	1
655	20241218	095100	239124330	15380	15380	15380	15380	1
656	20241218	095000	239108950	15360	15360	15360	15360	0
657	20241218	094900	239108950	15360	15370	15370	15360	258
658	20241218	094800	235145160	15390	15390	15390	15390	21
659	20241218	094700	234821970	15370	15370	15370	15370	0
660	20241218	094600	234821970	15370	15370	15370	15370	24
661	20241218	094500	234453090	15370	15390	15390	15370	587
662	20241218	094400	225429900	15380	15400	15400	15380	878
663	20241218	094300	211916490	15410	15410	15410	15410	35
664	20241218	094200	211377140	15410	15410	15410	15410	25
665	20241218	094100	210991890	15410	15410	15410	15410	5
666	20241218	094000	210914840	15410	15410	15410	15410	6
667	20241218	093900	210822380	15410	15420	15420	15390	1126
668	20241218	093800	193478670	15420	15420	15420	15420	57
669	20241218	093700	192599730	15450	15450	15450	15450	569
670	20241218	093600	183808680	15450	15440	15450	15440	477
671	20241218	093500	176439130	15410	15410	15410	15410	0
672	20241218	093400	176439130	15410	15410	15410	15410	3
673	20241218	093300	176392900	15420	15440	15440	15420	1620
674	20241218	093200	151396110	15440	15440	15440	15440	0
675	20241218	093100	151396110	15440	15440	15440	15440	0
676	20241218	093000	151396110	15440	15440	15440	15440	0
677	20241218	092900	151396110	15440	15440	15440	15440	56
678	20241218	092800	150531470	15440	15440	15440	15440	65
679	20241218	092700	149527870	15450	15450	15450	15450	11
680	20241218	092600	149357920	15450	15450	15450	15450	1
681	20241218	092500	149342470	15430	15430	15430	15430	0
682	20241218	092400	149342470	15430	15430	15430	15430	344
683	20241218	092300	144034550	15430	15430	15430	15430	78
684	20241218	092200	142831010	15420	15430	15430	15420	319
685	20241218	092100	137912020	15420	15420	15420	15420	52
686	20241218	092000	137110180	15420	15460	15460	15420	726
687	20241218	091900	125901570	15490	15490	15490	15490	62
688	20241218	091800	124941190	15450	15460	15460	15430	83
689	20241218	091700	123659780	15440	15500	15500	15440	560
690	20241218	091600	114995250	15500	15510	15510	15500	119
691	20241218	091500	113149830	15570	15570	15570	15570	484
692	20241218	091400	105613950	15570	15510	15570	15460	1001
693	20241218	091300	90127440	15510	15530	15550	15510	744
694	20241218	091200	78569900	15520	15510	15520	15510	817
695	20241218	091100	65891180	15500	15500	15500	15500	5
696	20241218	091000	65813680	15500	15490	15500	15490	267
697	20241218	090900	61677520	15520	15490	15520	15490	85
698	20241218	090800	60358380	15490	15420	15490	15420	1409
699	20241218	090700	38563330	15420	15450	15450	15410	14
700	20241218	090600	38347130	15450	15450	15450	15450	14
701	20241218	090500	38130830	15390	15400	15450	15380	1223
702	20241218	090400	19311610	15440	15440	15440	15440	300
703	20241218	090300	14679610	15440	15440	15440	15440	1
704	20241218	090200	14664170	15370	15450	15450	15370	184
705	20241218	090100	11832970	15410	15410	15410	15410	18
706	20241218	090000	11555590	15410	15460	15460	15410	743