KissMeData/185750/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203400	2834033700	92300	92300	92300	92300	666
3	20241218	203300	2834033700	92300	92300	92300	92300	0
4	20241218	203200	2834033700	92300	92300	92300	92300	0
5	20241218	203100	2834033700	92300	92300	92300	92300	0
6	20241218	203000	2834033700	92300	92300	92300	92300	0
7	20241218	202900	2834033700	92300	92300	92300	92300	0
8	20241218	202800	2834033700	92300	92300	92300	92300	0
9	20241218	202700	2834033700	92300	92300	92300	92300	0
10	20241218	202600	2834033700	92300	92300	92300	92300	0
11	20241218	202500	2834033700	92300	92300	92300	92300	0
12	20241218	202400	2834033700	92300	92300	92300	92300	0
13	20241218	202300	2834033700	92300	92300	92300	92300	0
14	20241218	202200	2834033700	92300	92300	92300	92300	0
15	20241218	202100	2834033700	92300	92300	92300	92300	0
16	20241218	202000	2834033700	92300	92300	92300	92300	0
17	20241218	201900	2834033700	92300	92300	92300	92300	0
18	20241218	201800	2834033700	92300	92300	92300	92300	0
19	20241218	201700	2834033700	92300	92300	92300	92300	0
20	20241218	201600	2834033700	92300	92300	92300	92300	0
21	20241218	201500	2834033700	92300	92300	92300	92300	0
22	20241218	201400	2834033700	92300	92300	92300	92300	0
23	20241218	201300	2834033700	92300	92300	92300	92300	0
24	20241218	201200	2834033700	92300	92300	92300	92300	0
25	20241218	201100	2834033700	92300	92300	92300	92300	0
26	20241218	201000	2834033700	92300	92300	92300	92300	0
27	20241218	200900	2834033700	92300	92300	92300	92300	0
28	20241218	200800	2834033700	92300	92300	92300	92300	0
29	20241218	200700	2834033700	92300	92300	92300	92300	0
30	20241218	200600	2834033700	92300	92300	92300	92300	0
31	20241218	200500	2834033700	92300	92300	92300	92300	0
32	20241218	200400	2834033700	92300	92300	92300	92300	666
33	20241218	200300	2834033700	92300	92300	92300	92300	0
34	20241218	200200	2834033700	92300	92300	92300	92300	0
35	20241218	200100	2834033700	92300	92300	92300	92300	0
36	20241218	200000	2834033700	92300	92300	92300	92300	0
37	20241218	195900	2834033700	92300	92300	92300	92300	0
38	20241218	195800	2834033700	92300	92300	92300	92300	0
39	20241218	195700	2834033700	92300	92300	92300	92300	0
40	20241218	195600	2834033700	92300	92300	92300	92300	0
41	20241218	195500	2834033700	92300	92300	92300	92300	0
42	20241218	195400	2834033700	92300	92300	92300	92300	0
43	20241218	195300	2834033700	92300	92300	92300	92300	0
44	20241218	195200	2834033700	92300	92300	92300	92300	0
45	20241218	195100	2834033700	92300	92300	92300	92300	0
46	20241218	195000	2834033700	92300	92300	92300	92300	0
47	20241218	194900	2834033700	92300	92300	92300	92300	0
48	20241218	194800	2834033700	92300	92300	92300	92300	0
49	20241218	194700	2834033700	92300	92300	92300	92300	0
50	20241218	194600	2834033700	92300	92300	92300	92300	0
51	20241218	194500	2834033700	92300	92300	92300	92300	0
52	20241218	194400	2834033700	92300	92300	92300	92300	0
53	20241218	194300	2834033700	92300	92300	92300	92300	0
54	20241218	194200	2834033700	92300	92300	92300	92300	0
55	20241218	194100	2834033700	92300	92300	92300	92300	0
56	20241218	194000	2834033700	92300	92300	92300	92300	0
57	20241218	193900	2834033700	92300	92300	92300	92300	0
58	20241218	193800	2834033700	92300	92300	92300	92300	0
59	20241218	193700	2834033700	92300	92300	92300	92300	0
60	20241218	193600	2834033700	92300	92300	92300	92300	0
61	20241218	193500	2834033700	92300	92300	92300	92300	0
62	20241218	193400	2834033700	92300	92300	92300	92300	666
63	20241218	193300	2834033700	92300	92300	92300	92300	0
64	20241218	193200	2834033700	92300	92300	92300	92300	0
65	20241218	193100	2834033700	92300	92300	92300	92300	0
66	20241218	193000	2834033700	92300	92300	92300	92300	0
67	20241218	192900	2834033700	92300	92300	92300	92300	0
68	20241218	192800	2834033700	92300	92300	92300	92300	0
69	20241218	192700	2834033700	92300	92300	92300	92300	0
70	20241218	192600	2834033700	92300	92300	92300	92300	0
71	20241218	192500	2834033700	92300	92300	92300	92300	0
72	20241218	192400	2834033700	92300	92300	92300	92300	0
73	20241218	192300	2834033700	92300	92300	92300	92300	0
74	20241218	192200	2834033700	92300	92300	92300	92300	0
75	20241218	192100	2834033700	92300	92300	92300	92300	0
76	20241218	192000	2834033700	92300	92300	92300	92300	0
77	20241218	191900	2834033700	92300	92300	92300	92300	0
78	20241218	191800	2834033700	92300	92300	92300	92300	0
79	20241218	191700	2834033700	92300	92300	92300	92300	0
80	20241218	191600	2834033700	92300	92300	92300	92300	0
81	20241218	191500	2834033700	92300	92300	92300	92300	0
82	20241218	191400	2834033700	92300	92300	92300	92300	0
83	20241218	191300	2834033700	92300	92300	92300	92300	0
84	20241218	191200	2834033700	92300	92300	92300	92300	0
85	20241218	191100	2834033700	92300	92300	92300	92300	0
86	20241218	191000	2834033700	92300	92300	92300	92300	0
87	20241218	190900	2834033700	92300	92300	92300	92300	0
88	20241218	190800	2834033700	92300	92300	92300	92300	0
89	20241218	190700	2834033700	92300	92300	92300	92300	0
90	20241218	190600	2834033700	92300	92300	92300	92300	0
91	20241218	190500	2834033700	92300	92300	92300	92300	0
92	20241218	190400	2834033700	92300	92300	92300	92300	666
93	20241218	190300	2834033700	92300	92300	92300	92300	0
94	20241218	190200	2834033700	92300	92300	92300	92300	0
95	20241218	190100	2834033700	92300	92300	92300	92300	0
96	20241218	190000	2834033700	92300	92300	92300	92300	0
97	20241218	185900	2834033700	92300	92300	92300	92300	0
98	20241218	185800	2834033700	92300	92300	92300	92300	0
99	20241218	185700	2834033700	92300	92300	92300	92300	0
100	20241218	185600	2834033700	92300	92300	92300	92300	0
101	20241218	185500	2834033700	92300	92300	92300	92300	0
102	20241218	185400	2834033700	92300	92300	92300	92300	0
103	20241218	185300	2834033700	92300	92300	92300	92300	0
104	20241218	185200	2834033700	92300	92300	92300	92300	0
105	20241218	185100	2834033700	92300	92300	92300	92300	0
106	20241218	185000	2834033700	92300	92300	92300	92300	0
107	20241218	184900	2834033700	92300	92300	92300	92300	0
108	20241218	184800	2834033700	92300	92300	92300	92300	0
109	20241218	184700	2834033700	92300	92300	92300	92300	0
110	20241218	184600	2834033700	92300	92300	92300	92300	0
111	20241218	184500	2834033700	92300	92300	92300	92300	0
112	20241218	184400	2834033700	92300	92300	92300	92300	0
113	20241218	184300	2834033700	92300	92300	92300	92300	0
114	20241218	184200	2834033700	92300	92300	92300	92300	0
115	20241218	184100	2834033700	92300	92300	92300	92300	0
116	20241218	184000	2834033700	92300	92300	92300	92300	0
117	20241218	183900	2834033700	92300	92300	92300	92300	0
118	20241218	183800	2834033700	92300	92300	92300	92300	0
119	20241218	183700	2834033700	92300	92300	92300	92300	0
120	20241218	183600	2834033700	92300	92300	92300	92300	0
121	20241218	183500	2834033700	92300	92300	92300	92300	0
122	20241218	183400	2834033700	92300	92300	92300	92300	666
123	20241218	183300	2834033700	92300	92300	92300	92300	0
124	20241218	183200	2834033700	92300	92300	92300	92300	0
125	20241218	183100	2834033700	92300	92300	92300	92300	0
126	20241218	183000	2834033700	92300	92300	92300	92300	0
127	20241218	182900	2834033700	92300	92300	92300	92300	0
128	20241218	182800	2834033700	92300	92300	92300	92300	0
129	20241218	182700	2834033700	92300	92300	92300	92300	0
130	20241218	182600	2834033700	92300	92300	92300	92300	0
131	20241218	182500	2834033700	92300	92300	92300	92300	0
132	20241218	182400	2834033700	92300	92300	92300	92300	0
133	20241218	182300	2834033700	92300	92300	92300	92300	0
134	20241218	182200	2834033700	92300	92300	92300	92300	0
135	20241218	182100	2834033700	92300	92300	92300	92300	0
136	20241218	182000	2834033700	92300	92300	92300	92300	0
137	20241218	181900	2834033700	92300	92300	92300	92300	0
138	20241218	181800	2834033700	92300	92300	92300	92300	0
139	20241218	181700	2834033700	92300	92300	92300	92300	0
140	20241218	181600	2834033700	92300	92300	92300	92300	0
141	20241218	181500	2834033700	92300	92300	92300	92300	0
142	20241218	181400	2834033700	92300	92300	92300	92300	0
143	20241218	181300	2834033700	92300	92300	92300	92300	0
144	20241218	181200	2834033700	92300	92300	92300	92300	0
145	20241218	181100	2834033700	92300	92300	92300	92300	0
146	20241218	181000	2834033700	92300	92300	92300	92300	0
147	20241218	180900	2834033700	92300	92300	92300	92300	0
148	20241218	180800	2834033700	92300	92300	92300	92300	0
149	20241218	180700	2834033700	92300	92300	92300	92300	0
150	20241218	180600	2834033700	92300	92300	92300	92300	0
151	20241218	180500	2834033700	92300	92300	92300	92300	0
152	20241218	180400	2834033700	92300	92300	92300	92300	666
153	20241218	180300	2834033700	92300	92300	92300	92300	0
154	20241218	180200	2834033700	92300	92300	92300	92300	0
155	20241218	180100	2834033700	92300	92300	92300	92300	0
156	20241218	180000	2834033700	92300	92300	92300	92300	0
157	20241218	175900	2834033700	92300	92300	92300	92300	0
158	20241218	175800	2834033700	92300	92300	92300	92300	0
159	20241218	175700	2834033700	92300	92300	92300	92300	0
160	20241218	175600	2834033700	92300	92300	92300	92300	0
161	20241218	175500	2834033700	92300	92300	92300	92300	0
162	20241218	175400	2834033700	92300	92300	92300	92300	0
163	20241218	175300	2834033700	92300	92300	92300	92300	0
164	20241218	175200	2834033700	92300	92300	92300	92300	0
165	20241218	175100	2834033700	92300	92300	92300	92300	0
166	20241218	175000	2834033700	92300	92300	92300	92300	0
167	20241218	174900	2834033700	92300	92300	92300	92300	0
168	20241218	174800	2834033700	92300	92300	92300	92300	0
169	20241218	174700	2834033700	92300	92300	92300	92300	0
170	20241218	174600	2834033700	92300	92300	92300	92300	0
171	20241218	174500	2834033700	92300	92300	92300	92300	0
172	20241218	174400	2834033700	92300	92300	92300	92300	0
173	20241218	174300	2834033700	92300	92300	92300	92300	0
174	20241218	174200	2834033700	92300	92300	92300	92300	0
175	20241218	174100	2834033700	92300	92300	92300	92300	0
176	20241218	174000	2834033700	92300	92300	92300	92300	0
177	20241218	173900	2834033700	92300	92300	92300	92300	0
178	20241218	173800	2834033700	92300	92300	92300	92300	0
179	20241218	173700	2834033700	92300	92300	92300	92300	0
180	20241218	173600	2834033700	92300	92300	92300	92300	0
181	20241218	173500	2834033700	92300	92300	92300	92300	0
182	20241218	173400	2834033700	92300	92300	92300	92300	666
183	20241218	173300	2834033700	92300	92300	92300	92300	0
184	20241218	173200	2834033700	92300	92300	92300	92300	0
185	20241218	173100	2834033700	92300	92300	92300	92300	0
186	20241218	173000	2834033700	92300	92300	92300	92300	0
187	20241218	172900	2834033700	92300	92300	92300	92300	0
188	20241218	172800	2834033700	92300	92300	92300	92300	0
189	20241218	172700	2834033700	92300	92300	92300	92300	0
190	20241218	172600	2834033700	92300	92300	92300	92300	0
191	20241218	172500	2834033700	92300	92300	92300	92300	0
192	20241218	172400	2834033700	92300	92300	92300	92300	0
193	20241218	172300	2834033700	92300	92300	92300	92300	0
194	20241218	172200	2834033700	92300	92300	92300	92300	0
195	20241218	172100	2834033700	92300	92300	92300	92300	0
196	20241218	172000	2834033700	92300	92300	92300	92300	0
197	20241218	171900	2834033700	92300	92300	92300	92300	0
198	20241218	171800	2834033700	92300	92300	92300	92300	0
199	20241218	171700	2834033700	92300	92300	92300	92300	0
200	20241218	171600	2834033700	92300	92300	92300	92300	0
201	20241218	171500	2834033700	92300	92300	92300	92300	0
202	20241218	171400	2834033700	92300	92300	92300	92300	0
203	20241218	171300	2834033700	92300	92300	92300	92300	0
204	20241218	171200	2834033700	92300	92300	92300	92300	0
205	20241218	171100	2834033700	92300	92300	92300	92300	0
206	20241218	171000	2834033700	92300	92300	92300	92300	0
207	20241218	170900	2834033700	92300	92300	92300	92300	0
208	20241218	170800	2834033700	92300	92300	92300	92300	0
209	20241218	170700	2834033700	92300	92300	92300	92300	0
210	20241218	170600	2834033700	92300	92300	92300	92300	0
211	20241218	170500	2834033700	92300	92300	92300	92300	0
212	20241218	170400	2834033700	92300	92300	92300	92300	666
213	20241218	170300	2834033700	92300	92300	92300	92300	0
214	20241218	170200	2834033700	92300	92300	92300	92300	0
215	20241218	170100	2834033700	92300	92300	92300	92300	0
216	20241218	170000	2834033700	92300	92300	92300	92300	0
217	20241218	165900	2834033700	92300	92300	92300	92300	0
218	20241218	165800	2834033700	92300	92300	92300	92300	0
219	20241218	165700	2834033700	92300	92300	92300	92300	0
220	20241218	165600	2834033700	92300	92300	92300	92300	0
221	20241218	165500	2834033700	92300	92300	92300	92300	0
222	20241218	165400	2834033700	92300	92300	92300	92300	0
223	20241218	165300	2834033700	92300	92300	92300	92300	0
224	20241218	165200	2834033700	92300	92300	92300	92300	0
225	20241218	165100	2834033700	92300	92300	92300	92300	0
226	20241218	165000	2834033700	92300	92300	92300	92300	0
227	20241218	164900	2834033700	92300	92300	92300	92300	0
228	20241218	164800	2834033700	92300	92300	92300	92300	0
229	20241218	164700	2834033700	92300	92300	92300	92300	0
230	20241218	164600	2834033700	92300	92300	92300	92300	0
231	20241218	164500	2834033700	92300	92300	92300	92300	0
232	20241218	164400	2834033700	92300	92300	92300	92300	0
233	20241218	164300	2834033700	92300	92300	92300	92300	0
234	20241218	164200	2834033700	92300	92300	92300	92300	0
235	20241218	164100	2834033700	92300	92300	92300	92300	0
236	20241218	164000	2834033700	92300	92300	92300	92300	0
237	20241218	163900	2834033700	92300	92300	92300	92300	0
238	20241218	163800	2834033700	92300	92300	92300	92300	0
239	20241218	163700	2834033700	92300	92300	92300	92300	0
240	20241218	163600	2834033700	92300	92300	92300	92300	0
241	20241218	163500	2834033700	92300	92300	92300	92300	0
242	20241218	163400	2834033700	92300	92300	92300	92300	666
243	20241218	163300	2834033700	92300	92300	92300	92300	0
244	20241218	163200	2834033700	92300	92300	92300	92300	0
245	20241218	163100	2834033700	92300	92300	92300	92300	0
246	20241218	163000	2834033700	92300	92300	92300	92300	0
247	20241218	162900	2834033700	92300	92300	92300	92300	0
248	20241218	162800	2834033700	92300	92300	92300	92300	0
249	20241218	162700	2834033700	92300	92300	92300	92300	0
250	20241218	162600	2834033700	92300	92300	92300	92300	0
251	20241218	162500	2834033700	92300	92300	92300	92300	0
252	20241218	162400	2834033700	92300	92300	92300	92300	0
253	20241218	162300	2834033700	92300	92300	92300	92300	0
254	20241218	162200	2834033700	92300	92300	92300	92300	0
255	20241218	162100	2834033700	92300	92300	92300	92300	0
256	20241218	162000	2834033700	92300	92300	92300	92300	0
257	20241218	161900	2834033700	92300	92300	92300	92300	0
258	20241218	161800	2834033700	92300	92300	92300	92300	0
259	20241218	161700	2834033700	92300	92300	92300	92300	0
260	20241218	161600	2834033700	92300	92300	92300	92300	0
261	20241218	161500	2834033700	92300	92300	92300	92300	0
262	20241218	161400	2834033700	92300	92300	92300	92300	0
263	20241218	161300	2834033700	92300	92300	92300	92300	0
264	20241218	161200	2834033700	92300	92300	92300	92300	0
265	20241218	161100	2834033700	92300	92300	92300	92300	0
266	20241218	161000	2834033700	92300	92300	92300	92300	0
267	20241218	160900	2834033700	92300	92300	92300	92300	0
268	20241218	160800	2834033700	92300	92300	92300	92300	0
269	20241218	160700	2834033700	92300	92300	92300	92300	0
270	20241218	160600	2834033700	92300	92300	92300	92300	0
271	20241218	160500	2834033700	92300	92300	92300	92300	0
272	20241218	160400	2834033700	92300	92300	92300	92300	666
273	20241218	160300	2834033700	92300	92300	92300	92300	0
274	20241218	160200	2834033700	92300	92300	92300	92300	0
275	20241218	160100	2834033700	92300	92300	92300	92300	0
276	20241218	160000	2834033700	92300	92300	92300	92300	0
277	20241218	155900	2834033700	92300	92300	92300	92300	0
278	20241218	155800	2834033700	92300	92300	92300	92300	0
279	20241218	155700	2834033700	92300	92300	92300	92300	0
280	20241218	155600	2834033700	92300	92300	92300	92300	0
281	20241218	155500	2834033700	92300	92300	92300	92300	0
282	20241218	155400	2834033700	92300	92300	92300	92300	0
283	20241218	155300	2834033700	92300	92300	92300	92300	0
284	20241218	155200	2834033700	92300	92300	92300	92300	0
285	20241218	155100	2834033700	92300	92300	92300	92300	0
286	20241218	155000	2834033700	92300	92300	92300	92300	0
287	20241218	154900	2834033700	92300	92300	92300	92300	0
288	20241218	154800	2834033700	92300	92300	92300	92300	0
289	20241218	154700	2834033700	92300	92300	92300	92300	0
290	20241218	154600	2834033700	92300	92300	92300	92300	0
291	20241218	154500	2834033700	92300	92300	92300	92300	0
292	20241218	154400	2834033700	92300	92300	92300	92300	0
293	20241218	154300	2834033700	92300	92300	92300	92300	0
294	20241218	154200	2834033700	92300	92300	92300	92300	0
295	20241218	154100	2834033700	92300	92300	92300	92300	0
296	20241218	154000	2834033700	92300	92300	92300	92300	0
297	20241218	153900	2834033700	92300	92300	92300	92300	0
298	20241218	153800	2834033700	92300	92300	92300	92300	0
299	20241218	153700	2834033700	92300	92300	92300	92300	0
300	20241218	153600	2834033700	92300	92300	92300	92300	0
301	20241218	153500	2834033700	92300	92300	92300	92300	0
302	20241218	153400	2834033700	92300	92300	92300	92300	666
303	20241218	153300	2834033700	92300	92300	92300	92300	0
304	20241218	153200	2834033700	92300	92300	92300	92300	0
305	20241218	153100	2834033700	92300	92300	92300	92300	0
306	20241218	153000	2834033700	92300	92300	92300	92300	666
307	20241218	152900	2772561900	92500	92500	92500	92500	0
308	20241218	152800	2772561900	92500	92500	92500	92500	0
309	20241218	152700	2772561900	92500	92500	92500	92500	0
310	20241218	152600	2772561900	92500	92500	92500	92500	0
311	20241218	152500	2772561900	92500	92500	92500	92500	0
312	20241218	152400	2772561900	92500	92500	92500	92500	0
313	20241218	152300	2772561900	92500	92500	92500	92500	0
314	20241218	152200	2772561900	92500	92500	92500	92500	0
315	20241218	152100	2772561900	92500	92500	92500	92500	0
316	20241218	152000	2772561900	92500	92500	92500	92500	0
317	20241218	151900	2772561900	92500	92500	92500	92400	57
318	20241218	151800	2767291700	92500	92500	92600	92500	32
319	20241218	151700	2764331100	92600	92700	92700	92500	93
320	20241218	151600	2755720600	92600	92800	92800	92600	123
321	20241218	151500	2744319000	92800	92800	92800	92700	9
322	20241218	151400	2743483900	92800	92800	92800	92700	282
323	20241218	151300	2717319000	92800	92800	92800	92800	6
324	20241218	151200	2716762200	92800	92800	92800	92700	22
325	20241218	151100	2714720700	92700	92700	92700	92600	87
326	20241218	151000	2706655900	92700	92600	92700	92600	36
327	20241218	150900	2703320700	92700	92700	92700	92600	16
328	20241218	150800	2701837700	92600	92700	92700	92600	36
329	20241218	150700	2698500900	92800	92700	92800	92600	15
330	20241218	150600	2697110400	92700	92600	92700	92600	16
331	20241218	150500	2695628700	92600	92600	92600	92500	100
332	20241218	150400	2686372700	92600	92600	92600	92500	88
333	20241218	150300	2678225600	92600	92600	92600	92600	154
334	20241218	150200	2663965200	92600	92500	92600	92500	10
335	20241218	150100	2663039800	92500	92400	92500	92400	154
336	20241218	150000	2648794900	92500	92300	92600	92300	22
337	20241218	145900	2646761300	92300	92300	92600	92300	87
338	20241218	145800	2638729600	92300	92400	92500	92300	37
339	20241218	145700	2635312400	92300	92600	92600	92300	42
340	20241218	145600	2631432200	92400	92400	92600	92400	77
341	20241218	145500	2624316000	92400	92500	92600	92400	45
342	20241218	145400	2620157100	92600	92500	92600	92400	99
343	20241218	145300	2611004100	92400	92600	92600	92400	70
344	20241218	145200	2604526900	92500	92600	92700	92500	124
345	20241218	145100	2593044300	92600	92700	92700	92500	170
346	20241218	145000	2577289400	92400	92500	92600	92400	175
347	20241218	144900	2561089300	92500	92400	92600	92200	474
348	20241218	144800	2517263500	92200	92400	92400	92200	44
349	20241218	144700	2513203100	92300	92400	92400	92200	66
350	20241218	144600	2507112200	92300	92400	92400	92300	55
351	20241218	144500	2502034400	92400	92400	92400	92300	40
352	20241218	144400	2498341200	92400	92400	92400	92300	106
353	20241218	144300	2488551600	92400	92300	92400	92200	81
354	20241218	144200	2481077300	92300	92400	92500	92200	80
355	20241218	144100	2473696900	92400	92500	92500	92200	76
356	20241218	144000	2466683300	92400	92400	92400	92300	42
357	20241218	143900	2462805400	92300	92500	92500	92300	305
358	20241218	143800	2434644400	92400	92500	92500	92400	119
359	20241218	143700	2423648500	92400	92300	92500	92200	160
360	20241218	143600	2408868200	92300	92300	92300	92100	60
361	20241218	143500	2403334800	92300	92200	92300	92200	53
362	20241218	143400	2398446000	92400	92400	92400	92200	40
363	20241218	143300	2394756400	92200	92200	92500	92200	31
364	20241218	143200	2391897900	92200	92500	92500	92200	37
365	20241218	143100	2388484900	92500	92400	92500	92100	205
366	20241218	143000	2369534800	92200	92500	92500	92200	177
367	20241218	142900	2353176600	92500	92200	92600	92200	66
368	20241218	142800	2347086800	92200	92400	92600	92200	75
369	20241218	142700	2340158600	92400	92500	92500	92100	69
370	20241218	142600	2333792900	92300	92300	92300	92300	95
371	20241218	142500	2325024400	92500	92300	92500	92300	35
372	20241218	142400	2321793700	92300	92300	92500	92300	121
373	20241218	142300	2310608500	92500	92600	92600	92300	102
374	20241218	142200	2301192900	92600	92200	92600	92200	40
375	20241218	142100	2297500400	92200	92400	92500	92200	147
376	20241218	142000	2283921600	92400	92400	92600	92400	56
377	20241218	141900	2278747000	92500	92400	92600	92300	142
378	20241218	141800	2265628100	92400	92300	92500	92300	77
379	20241218	141700	2258512200	92200	92200	92600	92200	34
380	20241218	141600	2255377000	92200	92600	92600	92200	31
381	20241218	141500	2252514800	92600	92300	92700	92300	387
382	20241218	141400	2216754200	92600	92500	92600	92300	55
383	20241218	141300	2211671400	92500	92600	92600	92300	47
384	20241218	141200	2207329000	92500	92400	92600	92400	144
385	20241218	141100	2194008100	92400	92400	92400	92300	37
386	20241218	141000	2190592400	92400	92600	92600	92300	131
387	20241218	140900	2178488400	92600	92600	92600	92400	45
388	20241218	140800	2174327500	92600	92500	92600	92400	302
389	20241218	140700	2146400100	92500	92400	92600	92400	66
390	20241218	140600	2140296600	92500	92400	92600	92400	93
391	20241218	140500	2131698000	92600	92700	92700	92400	40
392	20241218	140400	2128000100	92700	92500	92700	92400	67
393	20241218	140300	2121803200	92700	92500	92700	92400	92
394	20241218	140200	2113290200	92300	92600	92600	92300	210
395	20241218	140100	2093871900	92600	92600	92800	92600	39
396	20241218	140000	2090259900	92600	92500	92700	92500	134
397	20241218	135900	2077847700	92500	92500	92700	92500	84
398	20241218	135800	2070072500	92600	92100	92600	92100	322
399	20241218	135700	2040296700	92100	92200	92300	92100	66
400	20241218	135600	2034217400	92200	92000	92300	92000	40
401	20241218	135500	2030533400	92300	92000	92500	92000	42
402	20241218	135400	2026668600	92200	92500	92500	92100	180
403	20241218	135300	2010072900	92400	92200	92400	92000	286
404	20241218	135200	1983693900	92300	92000	92300	92000	33
405	20241218	135100	1980657300	92300	92000	92300	92000	39
406	20241218	135000	1977067200	92200	92100	92200	91800	167
407	20241218	134900	1961691800	92300	92100	92400	92100	142
408	20241218	134800	1948613100	92200	92200	92200	91900	112
409	20241218	134700	1938290600	92300	92100	92400	91900	276
410	20241218	134600	1912821800	92100	92100	92200	92100	79
411	20241218	134500	1905545800	92100	92100	92300	92100	34
412	20241218	134400	1902414200	92300	92000	92500	91700	335
413	20241218	134300	1871525900	91700	91700	92000	91700	68
414	20241218	134200	1865290000	91700	91700	92000	91700	30
415	20241218	134100	1862538700	92000	91900	92000	91700	41
416	20241218	134000	1858774500	92000	91800	92000	91400	36
417	20241218	133900	1855474200	92000	91800	92000	91800	208
418	20241218	133800	1836349200	92000	91500	92000	91500	183
419	20241218	133700	1819545400	91500	91500	91900	91500	35
420	20241218	133600	1816341000	91800	91800	91800	91500	71
421	20241218	133500	1809827300	91900	91400	91900	91400	480
422	20241218	133400	1765794500	91600	91500	91600	91500	36
423	20241218	133300	1762500400	91700	91500	91700	91500	14
424	20241218	133200	1761219200	91400	91500	91700	91400	68
425	20241218	133100	1755002900	91400	91600	91700	91400	118
426	20241218	133000	1744204800	91600	91600	91700	91600	52
427	20241218	132900	1739440500	91500	91500	91600	91500	37
428	20241218	132800	1736054800	91500	91600	91700	91500	81
429	20241218	132700	1728637600	91600	91600	91700	91600	126
430	20241218	132600	1717092000	91500	91500	91600	91500	44
431	20241218	132500	1713065900	91500	91600	91600	91500	41
432	20241218	132400	1709314300	91500	91500	91500	91500	51
433	20241218	132300	1704647800	91500	91700	91700	91500	31
434	20241218	132200	1701811100	91500	91600	91600	91500	55
435	20241218	132100	1696773400	91600	91600	91700	91600	63
436	20241218	132000	1691002500	91600	91600	91600	91600	53
437	20241218	131900	1686147700	91700	91400	91700	91400	82
438	20241218	131800	1678642500	91400	91400	91700	91400	55
439	20241218	131700	1673610700	91400	91700	91700	91400	130
440	20241218	131600	1661707500	91400	91700	91700	91400	67
441	20241218	131500	1655575600	91700	91300	91700	91300	309
442	20241218	131400	1627287700	91300	91300	91400	91300	83
443	20241218	131300	1619704700	91300	91400	91400	91300	37
444	20241218	131200	1616325900	91300	91300	91300	91300	33
445	20241218	131100	1613313000	91300	91300	91300	91300	35
446	20241218	131000	1610117500	91300	91500	91500	91300	40
447	20241218	130900	1606464300	91300	91300	91300	91300	29
448	20241218	130800	1603816600	91300	91300	91300	91300	33
449	20241218	130700	1600803700	91300	91500	91600	91300	42
450	20241218	130600	1596967400	91300	91500	91600	91300	119
451	20241218	130500	1586090400	91300	91300	91300	91300	32
452	20241218	130400	1583168800	91300	91500	91500	91300	48
453	20241218	130300	1578786200	91400	91300	91400	91300	73
454	20241218	130200	1572120700	91300	91300	91300	91300	42
455	20241218	130100	1568286100	91300	91400	91500	91200	218
456	20241218	130000	1548352300	91200	91300	91400	91200	40
457	20241218	125900	1544703300	91200	91300	91300	91200	104
458	20241218	125800	1535209700	91200	91400	91400	91200	40
459	20241218	125700	1531560900	91400	91300	91400	91200	47
460	20241218	125600	1527269200	91300	91300	91400	91300	66
461	20241218	125500	1521243300	91300	91300	91300	91300	74
462	20241218	125400	1514487100	91300	91300	91300	91300	76
463	20241218	125300	1507548300	91300	91400	91400	91300	33
464	20241218	125200	1504535300	91400	91300	91400	91300	64
465	20241218	125100	1498692000	91400	91300	91400	91300	41
466	20241218	125000	1494948000	91400	91300	91400	91300	36
467	20241218	124900	1491661000	91300	91300	91300	91300	31
468	20241218	124800	1488830700	91300	91500	91500	91300	835
469	20241218	124700	1412476900	91500	91500	91700	91500	39
470	20241218	124600	1408908200	91500	91500	91600	91500	56
471	20241218	124500	1403782100	91600	91500	91600	91500	92
472	20241218	124400	1395363400	91500	91500	91500	91500	33
473	20241218	124300	1392343900	91600	91600	91600	91600	40
474	20241218	124200	1388679900	91700	91500	91700	91500	64
475	20241218	124100	1382818500	91600	91500	91600	91500	80
476	20241218	124000	1375497100	91500	91500	91500	91500	30
477	20241218	123900	1372752100	91500	91500	91600	91500	54
478	20241218	123800	1367809700	91600	91500	91600	91500	49
479	20241218	123700	1363325800	91500	91500	91500	91500	87
480	20241218	123600	1355365300	91600	91600	91600	91500	34
481	20241218	123500	1352254100	91600	91500	91600	91500	33
482	20241218	123400	1349234200	91500	91600	91600	91500	108
483	20241218	123300	1339351400	91500	91600	91600	91500	36
484	20241218	123200	1336056700	91500	91600	91600	91500	51
485	20241218	123100	1331389900	91600	91500	91600	91500	41
486	20241218	123000	1327637800	91500	91500	91700	91500	63
487	20241218	122900	1321873100	91600	91600	91600	91500	62
488	20241218	122800	1316195900	91600	91600	91600	91600	29
489	20241218	122700	1313539500	91600	91600	91600	91600	45
490	20241218	122600	1309417500	91700	91600	91700	91600	33
491	20241218	122500	1306394600	91800	91600	91800	91600	53
492	20241218	122400	1301538800	91500	91700	91700	91500	84
493	20241218	122300	1293841700	91700	91500	91700	91500	84
494	20241218	122200	1286153300	91500	91500	91500	91500	34
495	20241218	122100	1283042300	91500	91500	91700	91500	49
496	20241218	122000	1278558600	91500	91500	91700	91500	30
497	20241218	121900	1275813400	91500	91600	91800	91500	67
498	20241218	121800	1269679900	91600	91600	91600	91600	46
499	20241218	121700	1265466300	91600	91500	91800	91500	67
500	20241218	121600	1259326400	91500	91500	91500	91500	62
501	20241218	121500	1253653400	91500	91700	91700	91500	48
502	20241218	121400	1249258000	91600	91500	91600	91500	59
503	20241218	121300	1243858800	91600	91500	91600	91500	58
504	20241218	121200	1238547300	91600	91600	91600	91500	77
505	20241218	121100	1231500600	91600	91600	91600	91500	36
506	20241218	121000	1228205900	91500	91500	91500	91500	33
507	20241218	120900	1225186400	91500	91500	91600	91500	44
508	20241218	120800	1221159300	91600	91500	91600	91500	98
509	20241218	120700	1212192100	91600	91500	91600	91500	61
510	20241218	120600	1206610300	91500	91500	91600	91500	46
511	20241218	120500	1202400600	91500	91500	91600	91500	56
512	20241218	120400	1197276500	91500	91500	91600	91500	38
513	20241218	120300	1193799300	91500	91600	91600	91500	48
514	20241218	120200	1189405900	91600	91600	91700	91500	231
515	20241218	120100	1168256200	91500	91700	91700	91500	37
516	20241218	120000	1164869900	91500	91500	91500	91500	84
517	20241218	115900	1157183900	91500	91700	91700	91500	38
518	20241218	115800	1153705900	91700	91500	91700	91500	45
519	20241218	115700	1149587700	91500	91600	91600	91500	71
520	20241218	115600	1143085500	91600	91600	91600	91600	29
521	20241218	115500	1140429100	91600	91600	91800	91500	75
522	20241218	115400	1133561500	91500	91600	91600	91500	52
523	20241218	115300	1128801200	91600	91600	91600	91600	79
524	20241218	115200	1121564800	91600	91700	91700	91600	37
525	20241218	115100	1118174900	91600	91600	91600	91500	32
526	20241218	115000	1115244000	91500	91500	91500	91500	69
527	20241218	114900	1108930500	91500	91700	91700	91500	162
528	20241218	114800	1094090800	91500	91800	91800	91500	44
529	20241218	114700	1090061800	91800	91700	91800	91500	52
530	20241218	114600	1085301200	91700	91700	91700	91500	133
531	20241218	114500	1073122400	91700	91500	91700	91500	34
532	20241218	114400	1070011000	91500	91500	91700	91500	31
533	20241218	114300	1067174300	91700	91700	91700	91500	54
534	20241218	114200	1062229600	91500	91500	91500	91500	30
535	20241218	114100	1059484600	91500	91500	91600	91500	33
536	20241218	114000	1056464500	91500	91500	91700	91500	48
537	20241218	113900	1052071700	91500	91600	91700	91500	150
538	20241218	113800	1038342100	91600	91600	91700	91600	32
539	20241218	113700	1035410700	91600	91600	91800	91600	36
540	20241218	113600	1032112000	91800	91600	91800	91600	77
541	20241218	113500	1025057600	91600	91800	91800	91600	45
542	20241218	113400	1020933500	91600	91600	91600	91600	31
543	20241218	113300	1018093900	91600	91700	91800	91600	80
544	20241218	113200	1010760900	91600	91600	91600	91600	62
545	20241218	113100	1005081700	91600	91600	91600	91600	32
546	20241218	113000	1002150500	91600	91700	91800	91600	144
547	20241218	112900	988954500	91600	91600	91600	91600	32
548	20241218	112800	986023300	91600	91600	91600	91600	66
549	20241218	112700	979977700	91600	92000	92000	91600	36
550	20241218	112600	976679400	91600	91700	91700	91600	53
551	20241218	112500	971820700	91700	91800	91800	91600	77
552	20241218	112400	964756200	91600	91700	91800	91600	45
553	20241218	112300	960631900	91700	91700	91700	91700	30
554	20241218	112200	957880900	91700	91700	91900	91600	71
555	20241218	112100	951367800	91800	91600	91800	91600	73
556	20241218	112000	944676600	91600	91700	91800	91500	79
557	20241218	111900	937441100	91500	91600	91600	91500	51
558	20241218	111800	932772800	91500	91600	91800	91500	43
559	20241218	111700	928833600	91600	91600	91700	91600	109
560	20241218	111600	918846900	91600	91600	91600	91600	33
561	20241218	111500	915824100	91600	91600	91600	91600	30
562	20241218	111400	913076100	91800	91600	91800	91600	278
563	20241218	111300	887609800	91600	91600	91700	91600	57
564	20241218	111200	882388200	91700	91600	91700	91600	37
565	20241218	111100	878998900	91700	91600	91700	91600	80
566	20241218	111000	871667400	91600	91600	91700	91600	44
567	20241218	110900	867635800	91600	91700	91700	91600	36
568	20241218	110800	864338100	91800	91600	91800	91600	87
569	20241218	110700	856368600	91600	91600	91800	91600	34
570	20241218	110600	853253800	91600	91600	91600	91600	83
571	20241218	110500	845651000	91600	91600	91800	91600	64
572	20241218	110400	839786500	91600	91600	91800	91600	31
573	20241218	110300	836946700	91600	91800	91800	91600	106
574	20241218	110200	827228100	91700	91700	91800	91700	43
575	20241218	110100	823284900	91800	91700	91800	91700	35
576	20241218	110000	820074700	91700	91700	91700	91700	34
577	20241218	105900	816956900	91700	91700	91800	91700	71
578	20241218	105800	810446100	91700	91700	91700	91700	50
579	20241218	105700	805861100	91700	91700	91700	91700	34
580	20241218	105600	802743300	91700	91700	91800	91700	69
581	20241218	105500	796415900	91700	91800	91800	91700	36
582	20241218	105400	793114600	91800	91700	91800	91600	116
583	20241218	105300	782479900	91700	91700	91800	91700	42
584	20241218	105200	778628400	91700	91800	91800	91700	163
585	20241218	105100	763676400	91800	91800	91800	91800	31
586	20241218	105000	760830600	91800	91900	91900	91800	45
587	20241218	104900	756699300	92000	91900	92000	91800	71
588	20241218	104800	750175600	91900	91800	91900	91800	117
589	20241218	104700	739424800	91800	91800	91900	91800	56
590	20241218	104600	734283000	91800	91900	91900	91800	48
591	20241218	104500	729873100	91900	91800	92000	91800	132
592	20241218	104400	717744200	91900	91800	92000	91800	41
593	20241218	104300	713979100	91900	91800	92000	91700	65
594	20241218	104200	708007600	91900	91800	91900	91800	39
595	20241218	104100	704426300	91800	91900	92000	91800	37
596	20241218	104000	701029400	91900	91700	92000	91700	94
597	20241218	103900	692393400	91700	91700	91900	91700	34
598	20241218	103800	689274800	91900	91700	91900	91700	30
599	20241218	103700	686521400	91700	91800	91900	91700	94
600	20241218	103600	677893600	91800	91800	91800	91800	34
601	20241218	103500	674772400	91800	91800	91800	91800	39
602	20241218	103400	671192200	91800	91800	91900	91700	64
603	20241218	103300	665320500	91700	91700	91700	91700	32
604	20241218	103200	662386100	91700	91900	91900	91700	35
605	20241218	103100	659174300	91700	92000	92000	91700	36
606	20241218	103000	655872800	91700	91700	91700	91700	81
607	20241218	102900	648445100	91700	91900	91900	91700	44
608	20241218	102800	644407400	91900	91700	91900	91700	78
609	20241218	102700	637249500	91700	91800	91800	91700	68
610	20241218	102600	631010100	91700	91800	91800	91700	85
611	20241218	102500	623209000	91800	91900	91900	91800	37
612	20241218	102400	619812300	91900	91800	91900	91800	52
613	20241218	102300	615038600	91800	91800	91800	91800	66
614	20241218	102200	608979800	91800	91800	91800	91800	41
615	20241218	102100	605216000	91800	91800	92000	91800	35
616	20241218	102000	602002800	91800	92000	92000	91800	38
617	20241218	101900	598513400	91900	91800	91900	91800	92
618	20241218	101800	590066100	91800	91700	91900	91700	33
619	20241218	101700	587036700	91700	91800	91900	91700	58
620	20241218	101600	581712800	91800	91800	91800	91800	66
621	20241218	101500	575654000	91800	91900	91900	91800	50
622	20241218	101400	571062700	91800	91700	91900	91700	54
623	20241218	101300	566104600	91700	91900	91900	91700	32
624	20241218	101200	563169100	91700	91800	91900	91700	85
625	20241218	101100	555372300	91700	91700	91700	91700	35
626	20241218	101000	552162800	91800	91900	91900	91800	72
627	20241218	100900	545552100	91800	91800	91800	91700	86
628	20241218	100800	537658800	91700	91800	91800	91700	92
629	20241218	100700	529218000	91900	91800	91900	91800	45
630	20241218	100600	525085900	91800	91900	91900	91800	38
631	20241218	100500	521597400	91800	91800	91900	91800	93
632	20241218	100400	513058400	91800	91900	91900	91800	35
633	20241218	100300	509845200	91900	92000	92000	91900	128
634	20241218	100200	498081900	91900	92000	92000	91900	39
635	20241218	100100	494497700	92100	92000	92100	91900	55
636	20241218	100000	489440200	91900	91900	92100	91900	108
637	20241218	095900	479503500	91900	91900	91900	91900	32
638	20241218	095800	476562700	91900	92100	92100	91900	126
639	20241218	095700	464967200	92100	91900	92100	91900	44
640	20241218	095600	460920100	91900	91800	91900	91800	3
641	20241218	095500	460644600	91800	91800	91900	91800	33
642	20241218	095400	457615100	91800	91800	91900	91800	32
643	20241218	095300	454675700	91900	91900	91900	91900	3
644	20241218	095200	454400000	91900	91900	91900	91800	10
645	20241218	095100	453481500	91900	91800	91900	91800	59
646	20241218	095000	448061100	91900	91900	91900	91800	9
647	20241218	094900	447234600	91800	91700	91800	91700	149
648	20241218	094800	433571200	91700	91600	91700	91600	44
649	20241218	094700	429538800	91600	91600	91600	91600	71
650	20241218	094600	423035200	91600	91700	91700	91600	54
651	20241218	094500	418086800	91600	91600	91700	91600	27
652	20241218	094400	415613300	91600	91700	91700	91600	21
653	20241218	094300	413688400	91600	91600	91700	91600	40
654	20241218	094200	410024300	91600	91600	91600	91600	8
655	20241218	094100	409291500	91600	91600	91700	91600	32
656	20241218	094000	406359900	91600	92000	92000	91500	470
657	20241218	093900	363262300	91900	91900	91900	91800	429
658	20241218	093800	323837400	91900	92000	92000	91900	40
659	20241218	093700	320161300	91900	91900	91900	91900	12
660	20241218	093600	319058500	91900	91900	91900	91800	145
661	20241218	093500	305741000	91900	91900	92000	91900	47
662	20241218	093400	301420100	92000	92000	92000	92000	6
663	20241218	093300	300868100	91900	91900	91900	91900	65
664	20241218	093200	294894600	91900	92000	92000	91900	104
665	20241218	093100	285332000	92000	92100	92100	92000	55
666	20241218	093000	280266900	92000	92000	92100	91900	136
667	20241218	092900	267754200	92000	92100	92100	92000	15
668	20241218	092800	266373700	92100	91900	92100	91900	188
669	20241218	092700	249083800	92000	91900	92000	91900	2
670	20241218	092600	248899900	91900	92300	92300	91900	161
671	20241218	092500	234073800	92400	91900	92400	91900	66
672	20241218	092400	227998900	91900	91900	91900	91800	118
673	20241218	092300	217156500	92000	92000	92000	92000	12
674	20241218	092200	216052500	91900	91800	91900	91800	128
675	20241218	092100	204292700	91700	92100	92100	91700	832
676	20241218	092000	127768500	92100	92100	92100	92100	5
677	20241218	091900	127308000	92100	92300	92300	92100	226
678	20241218	091800	106455200	92400	92400	92400	92400	26
679	20241218	091700	104052800	92400	92400	92400	92400	82
680	20241218	091600	96476000	92700	92400	92700	92400	57
681	20241218	091500	91194200	92400	92400	92400	92400	2
682	20241218	091400	91009400	92400	92600	92600	92400	123
683	20241218	091300	79634100	92700	92800	92900	92700	68
684	20241218	091200	73325100	92800	92800	92800	92800	2
685	20241218	091100	73139500	92900	92900	92900	92900	14
686	20241218	091000	71838900	92900	93100	93100	92700	231
687	20241218	090900	50402300	93000	93000	93000	93000	16
688	20241218	090800	48914300	93100	93100	93200	93100	50
689	20241218	090700	44258300	93100	93100	93100	93100	9
690	20241218	090600	43420400	93200	93300	93300	93200	112
691	20241218	090500	32971300	93300	93300	93300	93300	0
692	20241218	090400	32971300	93300	93200	93300	93200	30
693	20241218	090300	30175100	93300	93500	93500	93300	21
694	20241218	090200	28211900	93500	93000	93500	93000	112
695	20241218	090100	17745400	92800	93200	93200	92800	58
696	20241218	090000	12350400	93000	92800	93000	92800	133