KissMeData/192390/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203600	1030369750	4475	4475	4475	4475	2015
3	20241218	203500	1030369750	4475	4475	4475	4475	0
4	20241218	203400	1030369750	4475	4475	4475	4475	0
5	20241218	203300	1030369750	4475	4475	4475	4475	0
6	20241218	203200	1030369750	4475	4475	4475	4475	0
7	20241218	203100	1030369750	4475	4475	4475	4475	0
8	20241218	203000	1030369750	4475	4475	4475	4475	0
9	20241218	202900	1030369750	4475	4475	4475	4475	0
10	20241218	202800	1030369750	4475	4475	4475	4475	0
11	20241218	202700	1030369750	4475	4475	4475	4475	0
12	20241218	202600	1030369750	4475	4475	4475	4475	0
13	20241218	202500	1030369750	4475	4475	4475	4475	0
14	20241218	202400	1030369750	4475	4475	4475	4475	0
15	20241218	202300	1030369750	4475	4475	4475	4475	0
16	20241218	202200	1030369750	4475	4475	4475	4475	0
17	20241218	202100	1030369750	4475	4475	4475	4475	0
18	20241218	202000	1030369750	4475	4475	4475	4475	0
19	20241218	201900	1030369750	4475	4475	4475	4475	0
20	20241218	201800	1030369750	4475	4475	4475	4475	0
21	20241218	201700	1030369750	4475	4475	4475	4475	0
22	20241218	201600	1030369750	4475	4475	4475	4475	0
23	20241218	201500	1030369750	4475	4475	4475	4475	0
24	20241218	201400	1030369750	4475	4475	4475	4475	0
25	20241218	201300	1030369750	4475	4475	4475	4475	0
26	20241218	201200	1030369750	4475	4475	4475	4475	0
27	20241218	201100	1030369750	4475	4475	4475	4475	0
28	20241218	201000	1030369750	4475	4475	4475	4475	0
29	20241218	200900	1030369750	4475	4475	4475	4475	0
30	20241218	200800	1030369750	4475	4475	4475	4475	0
31	20241218	200700	1030369750	4475	4475	4475	4475	0
32	20241218	200600	1030369750	4475	4475	4475	4475	2015
33	20241218	200500	1030369750	4475	4475	4475	4475	0
34	20241218	200400	1030369750	4475	4475	4475	4475	0
35	20241218	200300	1030369750	4475	4475	4475	4475	0
36	20241218	200200	1030369750	4475	4475	4475	4475	0
37	20241218	200100	1030369750	4475	4475	4475	4475	0
38	20241218	200000	1030369750	4475	4475	4475	4475	0
39	20241218	195900	1030369750	4475	4475	4475	4475	0
40	20241218	195800	1030369750	4475	4475	4475	4475	0
41	20241218	195700	1030369750	4475	4475	4475	4475	0
42	20241218	195600	1030369750	4475	4475	4475	4475	0
43	20241218	195500	1030369750	4475	4475	4475	4475	0
44	20241218	195400	1030369750	4475	4475	4475	4475	0
45	20241218	195300	1030369750	4475	4475	4475	4475	0
46	20241218	195200	1030369750	4475	4475	4475	4475	0
47	20241218	195100	1030369750	4475	4475	4475	4475	0
48	20241218	195000	1030369750	4475	4475	4475	4475	0
49	20241218	194900	1030369750	4475	4475	4475	4475	0
50	20241218	194800	1030369750	4475	4475	4475	4475	0
51	20241218	194700	1030369750	4475	4475	4475	4475	0
52	20241218	194600	1030369750	4475	4475	4475	4475	0
53	20241218	194500	1030369750	4475	4475	4475	4475	0
54	20241218	194400	1030369750	4475	4475	4475	4475	0
55	20241218	194300	1030369750	4475	4475	4475	4475	0
56	20241218	194200	1030369750	4475	4475	4475	4475	0
57	20241218	194100	1030369750	4475	4475	4475	4475	0
58	20241218	194000	1030369750	4475	4475	4475	4475	0
59	20241218	193900	1030369750	4475	4475	4475	4475	0
60	20241218	193800	1030369750	4475	4475	4475	4475	0
61	20241218	193700	1030369750	4475	4475	4475	4475	0
62	20241218	193600	1030369750	4475	4475	4475	4475	2015
63	20241218	193500	1030369750	4475	4475	4475	4475	0
64	20241218	193400	1030369750	4475	4475	4475	4475	0
65	20241218	193300	1030369750	4475	4475	4475	4475	0
66	20241218	193200	1030369750	4475	4475	4475	4475	0
67	20241218	193100	1030369750	4475	4475	4475	4475	0
68	20241218	193000	1030369750	4475	4475	4475	4475	0
69	20241218	192900	1030369750	4475	4475	4475	4475	0
70	20241218	192800	1030369750	4475	4475	4475	4475	0
71	20241218	192700	1030369750	4475	4475	4475	4475	0
72	20241218	192600	1030369750	4475	4475	4475	4475	0
73	20241218	192500	1030369750	4475	4475	4475	4475	0
74	20241218	192400	1030369750	4475	4475	4475	4475	0
75	20241218	192300	1030369750	4475	4475	4475	4475	0
76	20241218	192200	1030369750	4475	4475	4475	4475	0
77	20241218	192100	1030369750	4475	4475	4475	4475	0
78	20241218	192000	1030369750	4475	4475	4475	4475	0
79	20241218	191900	1030369750	4475	4475	4475	4475	0
80	20241218	191800	1030369750	4475	4475	4475	4475	0
81	20241218	191700	1030369750	4475	4475	4475	4475	0
82	20241218	191600	1030369750	4475	4475	4475	4475	0
83	20241218	191500	1030369750	4475	4475	4475	4475	0
84	20241218	191400	1030369750	4475	4475	4475	4475	0
85	20241218	191300	1030369750	4475	4475	4475	4475	0
86	20241218	191200	1030369750	4475	4475	4475	4475	0
87	20241218	191100	1030369750	4475	4475	4475	4475	0
88	20241218	191000	1030369750	4475	4475	4475	4475	0
89	20241218	190900	1030369750	4475	4475	4475	4475	0
90	20241218	190800	1030369750	4475	4475	4475	4475	0
91	20241218	190700	1030369750	4475	4475	4475	4475	0
92	20241218	190600	1030369750	4475	4475	4475	4475	2015
93	20241218	190500	1030369750	4475	4475	4475	4475	0
94	20241218	190400	1030369750	4475	4475	4475	4475	0
95	20241218	190300	1030369750	4475	4475	4475	4475	0
96	20241218	190200	1030369750	4475	4475	4475	4475	0
97	20241218	190100	1030369750	4475	4475	4475	4475	0
98	20241218	190000	1030369750	4475	4475	4475	4475	0
99	20241218	185900	1030369750	4475	4475	4475	4475	0
100	20241218	185800	1030369750	4475	4475	4475	4475	0
101	20241218	185700	1030369750	4475	4475	4475	4475	0
102	20241218	185600	1030369750	4475	4475	4475	4475	0
103	20241218	185500	1030369750	4475	4475	4475	4475	0
104	20241218	185400	1030369750	4475	4475	4475	4475	0
105	20241218	185300	1030369750	4475	4475	4475	4475	0
106	20241218	185200	1030369750	4475	4475	4475	4475	0
107	20241218	185100	1030369750	4475	4475	4475	4475	0
108	20241218	185000	1030369750	4475	4475	4475	4475	0
109	20241218	184900	1030369750	4475	4475	4475	4475	0
110	20241218	184800	1030369750	4475	4475	4475	4475	0
111	20241218	184700	1030369750	4475	4475	4475	4475	0
112	20241218	184600	1030369750	4475	4475	4475	4475	0
113	20241218	184500	1030369750	4475	4475	4475	4475	0
114	20241218	184400	1030369750	4475	4475	4475	4475	0
115	20241218	184300	1030369750	4475	4475	4475	4475	0
116	20241218	184200	1030369750	4475	4475	4475	4475	0
117	20241218	184100	1030369750	4475	4475	4475	4475	0
118	20241218	184000	1030369750	4475	4475	4475	4475	0
119	20241218	183900	1030369750	4475	4475	4475	4475	0
120	20241218	183800	1030369750	4475	4475	4475	4475	0
121	20241218	183700	1030369750	4475	4475	4475	4475	0
122	20241218	183600	1030369750	4475	4475	4475	4475	2015
123	20241218	183500	1030369750	4475	4475	4475	4475	0
124	20241218	183400	1030369750	4475	4475	4475	4475	0
125	20241218	183300	1030369750	4475	4475	4475	4475	0
126	20241218	183200	1030369750	4475	4475	4475	4475	0
127	20241218	183100	1030369750	4475	4475	4475	4475	0
128	20241218	183000	1030369750	4475	4475	4475	4475	0
129	20241218	182900	1030369750	4475	4475	4475	4475	0
130	20241218	182800	1030369750	4475	4475	4475	4475	0
131	20241218	182700	1030369750	4475	4475	4475	4475	0
132	20241218	182600	1030369750	4475	4475	4475	4475	0
133	20241218	182500	1030369750	4475	4475	4475	4475	0
134	20241218	182400	1030369750	4475	4475	4475	4475	0
135	20241218	182300	1030369750	4475	4475	4475	4475	0
136	20241218	182200	1030369750	4475	4475	4475	4475	0
137	20241218	182100	1030369750	4475	4475	4475	4475	0
138	20241218	182000	1030369750	4475	4475	4475	4475	0
139	20241218	181900	1030369750	4475	4475	4475	4475	0
140	20241218	181800	1030369750	4475	4475	4475	4475	0
141	20241218	181700	1030369750	4475	4475	4475	4475	0
142	20241218	181600	1030369750	4475	4475	4475	4475	0
143	20241218	181500	1030369750	4475	4475	4475	4475	0
144	20241218	181400	1030369750	4475	4475	4475	4475	0
145	20241218	181300	1030369750	4475	4475	4475	4475	0
146	20241218	181200	1030369750	4475	4475	4475	4475	0
147	20241218	181100	1030369750	4475	4475	4475	4475	0
148	20241218	181000	1030369750	4475	4475	4475	4475	0
149	20241218	180900	1030369750	4475	4475	4475	4475	0
150	20241218	180800	1030369750	4475	4475	4475	4475	0
151	20241218	180700	1030369750	4475	4475	4475	4475	0
152	20241218	180600	1030369750	4475	4475	4475	4475	2015
153	20241218	180500	1030369750	4475	4475	4475	4475	0
154	20241218	180400	1030369750	4475	4475	4475	4475	0
155	20241218	180300	1030369750	4475	4475	4475	4475	0
156	20241218	180200	1030369750	4475	4475	4475	4475	0
157	20241218	180100	1030369750	4475	4475	4475	4475	0
158	20241218	180000	1030369750	4475	4475	4475	4475	0
159	20241218	175900	1030369750	4475	4475	4475	4475	0
160	20241218	175800	1030369750	4475	4475	4475	4475	0
161	20241218	175700	1030369750	4475	4475	4475	4475	0
162	20241218	175600	1030369750	4475	4475	4475	4475	0
163	20241218	175500	1030369750	4475	4475	4475	4475	0
164	20241218	175400	1030369750	4475	4475	4475	4475	0
165	20241218	175300	1030369750	4475	4475	4475	4475	0
166	20241218	175200	1030369750	4475	4475	4475	4475	0
167	20241218	175100	1030369750	4475	4475	4475	4475	0
168	20241218	175000	1030369750	4475	4475	4475	4475	0
169	20241218	174900	1030369750	4475	4475	4475	4475	0
170	20241218	174800	1030369750	4475	4475	4475	4475	0
171	20241218	174700	1030369750	4475	4475	4475	4475	0
172	20241218	174600	1030369750	4475	4475	4475	4475	0
173	20241218	174500	1030369750	4475	4475	4475	4475	0
174	20241218	174400	1030369750	4475	4475	4475	4475	0
175	20241218	174300	1030369750	4475	4475	4475	4475	0
176	20241218	174200	1030369750	4475	4475	4475	4475	0
177	20241218	174100	1030369750	4475	4475	4475	4475	0
178	20241218	174000	1030369750	4475	4475	4475	4475	0
179	20241218	173900	1030369750	4475	4475	4475	4475	0
180	20241218	173800	1030369750	4475	4475	4475	4475	0
181	20241218	173700	1030369750	4475	4475	4475	4475	0
182	20241218	173600	1030369750	4475	4475	4475	4475	2015
183	20241218	173500	1030369750	4475	4475	4475	4475	0
184	20241218	173400	1030369750	4475	4475	4475	4475	0
185	20241218	173300	1030369750	4475	4475	4475	4475	0
186	20241218	173200	1030369750	4475	4475	4475	4475	0
187	20241218	173100	1030369750	4475	4475	4475	4475	0
188	20241218	173000	1030369750	4475	4475	4475	4475	0
189	20241218	172900	1030369750	4475	4475	4475	4475	0
190	20241218	172800	1030369750	4475	4475	4475	4475	0
191	20241218	172700	1030369750	4475	4475	4475	4475	0
192	20241218	172600	1030369750	4475	4475	4475	4475	0
193	20241218	172500	1030369750	4475	4475	4475	4475	0
194	20241218	172400	1030369750	4475	4475	4475	4475	0
195	20241218	172300	1030369750	4475	4475	4475	4475	0
196	20241218	172200	1030369750	4475	4475	4475	4475	0
197	20241218	172100	1030369750	4475	4475	4475	4475	0
198	20241218	172000	1030369750	4475	4475	4475	4475	0
199	20241218	171900	1030369750	4475	4475	4475	4475	0
200	20241218	171800	1030369750	4475	4475	4475	4475	0
201	20241218	171700	1030369750	4475	4475	4475	4475	0
202	20241218	171600	1030369750	4475	4475	4475	4475	0
203	20241218	171500	1030369750	4475	4475	4475	4475	0
204	20241218	171400	1030369750	4475	4475	4475	4475	0
205	20241218	171300	1030369750	4475	4475	4475	4475	0
206	20241218	171200	1030369750	4475	4475	4475	4475	0
207	20241218	171100	1030369750	4475	4475	4475	4475	0
208	20241218	171000	1030369750	4475	4475	4475	4475	0
209	20241218	170900	1030369750	4475	4475	4475	4475	0
210	20241218	170800	1030369750	4475	4475	4475	4475	0
211	20241218	170700	1030369750	4475	4475	4475	4475	0
212	20241218	170600	1030369750	4475	4475	4475	4475	2015
213	20241218	170500	1030369750	4475	4475	4475	4475	0
214	20241218	170400	1030369750	4475	4475	4475	4475	0
215	20241218	170300	1030369750	4475	4475	4475	4475	0
216	20241218	170200	1030369750	4475	4475	4475	4475	0
217	20241218	170100	1030369750	4475	4475	4475	4475	0
218	20241218	170000	1030369750	4475	4475	4475	4475	0
219	20241218	165900	1030369750	4475	4475	4475	4475	0
220	20241218	165800	1030369750	4475	4475	4475	4475	0
221	20241218	165700	1030369750	4475	4475	4475	4475	0
222	20241218	165600	1030369750	4475	4475	4475	4475	0
223	20241218	165500	1030369750	4475	4475	4475	4475	0
224	20241218	165400	1030369750	4475	4475	4475	4475	0
225	20241218	165300	1030369750	4475	4475	4475	4475	0
226	20241218	165200	1030369750	4475	4475	4475	4475	0
227	20241218	165100	1030369750	4475	4475	4475	4475	0
228	20241218	165000	1030369750	4475	4475	4475	4475	0
229	20241218	164900	1030369750	4475	4475	4475	4475	0
230	20241218	164800	1030369750	4475	4475	4475	4475	0
231	20241218	164700	1030369750	4475	4475	4475	4475	0
232	20241218	164600	1030369750	4475	4475	4475	4475	0
233	20241218	164500	1030369750	4475	4475	4475	4475	0
234	20241218	164400	1030369750	4475	4475	4475	4475	0
235	20241218	164300	1030369750	4475	4475	4475	4475	0
236	20241218	164200	1030369750	4475	4475	4475	4475	0
237	20241218	164100	1030369750	4475	4475	4475	4475	0
238	20241218	164000	1030369750	4475	4475	4475	4475	0
239	20241218	163900	1030369750	4475	4475	4475	4475	0
240	20241218	163800	1030369750	4475	4475	4475	4475	0
241	20241218	163700	1030369750	4475	4475	4475	4475	0
242	20241218	163600	1030369750	4475	4475	4475	4475	2015
243	20241218	163500	1030369750	4475	4475	4475	4475	0
244	20241218	163400	1030369750	4475	4475	4475	4475	0
245	20241218	163300	1030369750	4475	4475	4475	4475	0
246	20241218	163200	1030369750	4475	4475	4475	4475	0
247	20241218	163100	1030369750	4475	4475	4475	4475	0
248	20241218	163000	1030369750	4475	4475	4475	4475	0
249	20241218	162900	1030369750	4475	4475	4475	4475	0
250	20241218	162800	1030369750	4475	4475	4475	4475	0
251	20241218	162700	1030369750	4475	4475	4475	4475	0
252	20241218	162600	1030369750	4475	4475	4475	4475	0
253	20241218	162500	1030369750	4475	4475	4475	4475	0
254	20241218	162400	1030369750	4475	4475	4475	4475	0
255	20241218	162300	1030369750	4475	4475	4475	4475	0
256	20241218	162200	1030369750	4475	4475	4475	4475	0
257	20241218	162100	1030369750	4475	4475	4475	4475	0
258	20241218	162000	1030369750	4475	4475	4475	4475	0
259	20241218	161900	1030369750	4475	4475	4475	4475	0
260	20241218	161800	1030369750	4475	4475	4475	4475	0
261	20241218	161700	1030369750	4475	4475	4475	4475	0
262	20241218	161600	1030369750	4475	4475	4475	4475	0
263	20241218	161500	1030369750	4475	4475	4475	4475	0
264	20241218	161400	1030369750	4475	4475	4475	4475	0
265	20241218	161300	1030369750	4475	4475	4475	4475	0
266	20241218	161200	1030369750	4475	4475	4475	4475	0
267	20241218	161100	1030369750	4475	4475	4475	4475	0
268	20241218	161000	1030369750	4475	4475	4475	4475	0
269	20241218	160900	1030369750	4475	4475	4475	4475	0
270	20241218	160800	1030369750	4475	4475	4475	4475	0
271	20241218	160700	1030369750	4475	4475	4475	4475	0
272	20241218	160600	1030369750	4475	4475	4475	4475	2015
273	20241218	160500	1030369750	4475	4475	4475	4475	0
274	20241218	160400	1030369750	4475	4475	4475	4475	0
275	20241218	160300	1030369750	4475	4475	4475	4475	0
276	20241218	160200	1030369750	4475	4475	4475	4475	0
277	20241218	160100	1030369750	4475	4475	4475	4475	0
278	20241218	160000	1030369750	4475	4475	4475	4475	0
279	20241218	155900	1030369750	4475	4475	4475	4475	0
280	20241218	155800	1030369750	4475	4475	4475	4475	0
281	20241218	155700	1030369750	4475	4475	4475	4475	0
282	20241218	155600	1030369750	4475	4475	4475	4475	0
283	20241218	155500	1030369750	4475	4475	4475	4475	0
284	20241218	155400	1030369750	4475	4475	4475	4475	0
285	20241218	155300	1030369750	4475	4475	4475	4475	0
286	20241218	155200	1030369750	4475	4475	4475	4475	0
287	20241218	155100	1030369750	4475	4475	4475	4475	0
288	20241218	155000	1030369750	4475	4475	4475	4475	0
289	20241218	154900	1030369750	4475	4475	4475	4475	0
290	20241218	154800	1030369750	4475	4475	4475	4475	0
291	20241218	154700	1030369750	4475	4475	4475	4475	0
292	20241218	154600	1030369750	4475	4475	4475	4475	0
293	20241218	154500	1030369750	4475	4475	4475	4475	0
294	20241218	154400	1030369750	4475	4475	4475	4475	0
295	20241218	154300	1030369750	4475	4475	4475	4475	0
296	20241218	154200	1030369750	4475	4475	4475	4475	0
297	20241218	154100	1030369750	4475	4475	4475	4475	0
298	20241218	154000	1030369750	4475	4475	4475	4475	0
299	20241218	153900	1030369750	4475	4475	4475	4475	0
300	20241218	153800	1030369750	4475	4475	4475	4475	0
301	20241218	153700	1030369750	4475	4475	4475	4475	0
302	20241218	153600	1030369750	4475	4475	4475	4475	2015
303	20241218	153500	1030369750	4475	4475	4475	4475	0
304	20241218	153400	1030369750	4475	4475	4475	4475	0
305	20241218	153300	1030369750	4475	4475	4475	4475	0
306	20241218	153200	1030369750	4475	4475	4475	4475	0
307	20241218	153100	1030369750	4475	4475	4475	4475	0
308	20241218	153000	1030369750	4475	4475	4475	4475	2015
309	20241218	152900	1021352625	4460	4460	4460	4460	0
310	20241218	152800	1021352625	4460	4460	4460	4460	0
311	20241218	152700	1021352625	4460	4460	4460	4460	0
312	20241218	152600	1021352625	4460	4460	4460	4460	0
313	20241218	152500	1021352625	4460	4460	4460	4460	0
314	20241218	152400	1021352625	4460	4460	4460	4460	0
315	20241218	152300	1021352625	4460	4460	4460	4460	0
316	20241218	152200	1021352625	4460	4460	4460	4460	0
317	20241218	152100	1021352625	4460	4460	4460	4460	0
318	20241218	152000	1021352625	4460	4460	4460	4460	0
319	20241218	151900	1021352625	4460	4440	4460	4435	1921
320	20241218	151800	1012819650	4450	4440	4450	4440	173
321	20241218	151700	1012051380	4440	4440	4440	4440	624
322	20241218	151600	1009280820	4440	4435	4440	4430	1362
323	20241218	151500	1003247125	4430	4440	4440	4430	355
324	20241218	151400	1001673925	4440	4440	4440	4440	52
325	20241218	151300	1001443045	4445	4430	4445	4425	2316
326	20241218	151200	991190080	4450	4450	4450	4450	10
327	20241218	151100	991145580	4420	4450	4450	4420	4784
328	20241218	151000	969976565	4470	4460	4470	4430	7286
329	20241218	150900	937669985	4450	4450	4450	4450	299
330	20241218	150800	936339435	4450	4450	4450	4450	2198
331	20241218	150700	926558335	4465	4470	4470	4450	109
332	20241218	150600	926072640	4470	4470	4470	4470	0
333	20241218	150500	926072640	4470	4470	4470	4470	0
334	20241218	150400	926072640	4470	4470	4470	4470	0
335	20241218	150300	926072640	4470	4470	4470	4470	1
336	20241218	150200	926068170	4440	4470	4470	4440	2767
337	20241218	150100	913781560	4450	4455	4455	4450	218
338	20241218	150000	912811455	4470	4470	4470	4470	1
339	20241218	145900	912806985	4455	4470	4475	4455	511
340	20241218	145800	910527260	4460	4470	4475	4460	214
341	20241218	145700	909571190	4475	4470	4475	4470	562
342	20241218	145600	907056540	4475	4470	4475	4470	501
343	20241218	145500	904817065	4470	4460	4470	4460	892
344	20241218	145400	900830825	4475	4470	4475	4470	302
345	20241218	145300	899480880	4470	4450	4470	4450	11
346	20241218	145200	899431910	4465	4465	4465	4465	174
347	20241218	145100	898655000	4445	4450	4450	4445	882
348	20241218	145000	894734260	4450	4450	4450	4450	224
349	20241218	144900	893737460	4450	4450	4450	4450	200
350	20241218	144800	892847460	4445	4445	4445	4445	0
351	20241218	144700	892847460	4445	4450	4450	4445	189
352	20241218	144600	892006910	4450	4450	4450	4450	201
353	20241218	144500	891112460	4450	4455	4455	4450	1126
354	20241218	144400	886098260	4450	4455	4455	4450	289
355	20241218	144300	884811460	4460	4460	4460	4460	300
356	20241218	144200	883473460	4460	4460	4460	4460	386
357	20241218	144100	881751900	4460	4465	4465	4460	1343
358	20241218	144000	875756170	4465	4485	4485	4465	15
359	20241218	143900	875688995	4465	4465	4465	4465	0
360	20241218	143800	875688995	4465	4465	4465	4465	469
361	20241218	143700	873594910	4470	4470	4470	4470	409
362	20241218	143600	871766680	4475	4475	4475	4475	0
363	20241218	143500	871766680	4475	4475	4475	4475	162
364	20241218	143400	871041730	4470	4470	4470	4470	88
365	20241218	143300	870648370	4470	4470	4470	4470	0
366	20241218	143200	870648370	4470	4470	4470	4470	0
367	20241218	143100	870648370	4470	4470	4470	4470	100
368	20241218	143000	870201370	4470	4470	4470	4470	0
369	20241218	142900	870201370	4470	4470	4470	4470	0
370	20241218	142800	870201370	4470	4475	4475	4470	500
371	20241218	142700	867966175	4475	4475	4475	4475	30
372	20241218	142600	867831925	4475	4475	4475	4475	50
373	20241218	142500	867608175	4470	4470	4470	4470	0
374	20241218	142400	867608175	4470	4470	4470	4470	0
375	20241218	142300	867608175	4470	4470	4470	4470	0
376	20241218	142200	867608175	4470	4470	4470	4470	0
377	20241218	142100	867608175	4470	4470	4470	4470	0
378	20241218	142000	867608175	4470	4470	4470	4470	0
379	20241218	141900	867608175	4470	4470	4470	4470	0
380	20241218	141800	867608175	4470	4470	4470	4470	501
381	20241218	141700	865368705	4495	4495	4495	4495	0
382	20241218	141600	865368705	4495	4495	4495	4495	0
383	20241218	141500	865368705	4495	4495	4495	4495	0
384	20241218	141400	865368705	4495	4495	4495	4495	0
385	20241218	141300	865368705	4495	4495	4495	4495	0
386	20241218	141200	865368705	4495	4495	4495	4495	0
387	20241218	141100	865368705	4495	4495	4495	4495	0
388	20241218	141000	865368705	4495	4495	4495	4495	0
389	20241218	140900	865368705	4495	4465	4495	4465	96
390	20241218	140800	864939975	4465	4465	4465	4460	663
391	20241218	140700	861981110	4465	4465	4465	4465	0
392	20241218	140600	861981110	4465	4475	4475	4465	744
393	20241218	140500	858655770	4475	4485	4485	4475	819
394	20241218	140400	854988220	4485	4485	4485	4485	0
395	20241218	140300	854988220	4485	4485	4485	4485	0
396	20241218	140200	854988220	4485	4485	4485	4485	0
397	20241218	140100	854988220	4485	4485	4485	4485	0
398	20241218	140000	854988220	4485	4485	4485	4485	0
399	20241218	135900	854988220	4485	4485	4485	4485	41
400	20241218	135800	854804335	4500	4500	4500	4500	0
401	20241218	135700	854804335	4500	4500	4500	4500	0
402	20241218	135600	854804335	4500	4500	4500	4500	0
403	20241218	135500	854804335	4500	4500	4500	4500	0
404	20241218	135400	854804335	4500	4500	4500	4500	9
405	20241218	135300	854763835	4475	4475	4475	4475	0
406	20241218	135200	854763835	4475	4475	4475	4475	0
407	20241218	135100	854763835	4475	4475	4475	4475	0
408	20241218	135000	854763835	4475	4475	4475	4475	0
409	20241218	134900	854763835	4475	4475	4475	4475	0
410	20241218	134800	854763835	4475	4475	4475	4475	0
411	20241218	134700	854763835	4475	4480	4480	4475	600
412	20241218	134600	852077335	4475	4475	4475	4475	0
413	20241218	134500	852077335	4475	4475	4475	4475	0
414	20241218	134400	852077335	4475	4475	4475	4475	0
415	20241218	134300	852077335	4475	4480	4480	4475	2073
416	20241218	134200	842795075	4480	4480	4480	4480	0
417	20241218	134100	842795075	4480	4480	4480	4480	0
418	20241218	134000	842795075	4480	4480	4480	4480	0
419	20241218	133900	842795075	4480	4480	4480	4480	0
420	20241218	133800	842795075	4480	4490	4490	4480	2149
421	20241218	133700	833149930	4495	4495	4495	4495	0
422	20241218	133600	833149930	4495	4500	4500	4495	21
423	20241218	133500	833055435	4500	4500	4500	4500	857
424	20241218	133400	829198935	4515	4510	4515	4510	15
425	20241218	133300	829131260	4515	4515	4515	4515	0
426	20241218	133200	829131260	4515	4510	4515	4510	44
427	20241218	133100	828932675	4510	4510	4510	4505	156
428	20241218	133000	828229665	4515	4515	4515	4515	0
429	20241218	132900	828229665	4515	4515	4515	4515	0
430	20241218	132800	828229665	4515	4515	4515	4515	0
431	20241218	132700	828229665	4515	4515	4515	4515	0
432	20241218	132600	828229665	4515	4515	4515	4515	0
433	20241218	132500	828229665	4515	4515	4515	4515	0
434	20241218	132400	828229665	4515	4515	4515	4515	0
435	20241218	132300	828229665	4515	4515	4515	4515	0
436	20241218	132200	828229665	4515	4515	4515	4515	0
437	20241218	132100	828229665	4515	4515	4515	4515	0
438	20241218	132000	828229665	4515	4515	4515	4515	0
439	20241218	131900	828229665	4515	4520	4520	4515	1100
440	20241218	131800	823259840	4540	4540	4540	4540	0
441	20241218	131700	823259840	4540	4540	4540	4540	0
442	20241218	131600	823259840	4540	4540	4540	4540	10
443	20241218	131500	823214440	4540	4540	4540	4540	0
444	20241218	131400	823214440	4540	4535	4540	4535	893
445	20241218	131300	819161720	4535	4535	4535	4535	0
446	20241218	131200	819161720	4535	4535	4535	4535	0
447	20241218	131100	819161720	4535	4535	4535	4535	1
448	20241218	131000	819157185	4520	4505	4520	4505	1910
449	20241218	130900	810535630	4490	4490	4490	4490	0
450	20241218	130800	810535630	4490	4490	4490	4490	0
451	20241218	130700	810535630	4490	4490	4490	4490	0
452	20241218	130600	810535630	4490	4490	4490	4490	0
453	20241218	130500	810535630	4490	4490	4490	4490	2
454	20241218	130400	810526650	4490	4490	4490	4490	0
455	20241218	130300	810526650	4490	4490	4490	4480	969
456	20241218	130200	806177225	4495	4490	4495	4490	415
457	20241218	130100	804313720	4485	4485	4485	4485	0
458	20241218	130000	804313720	4485	4485	4485	4485	0
459	20241218	125900	804313720	4485	4485	4485	4485	0
460	20241218	125800	804313720	4485	4485	4485	4485	0
461	20241218	125700	804313720	4485	4485	4485	4485	420
462	20241218	125600	802430020	4485	4485	4485	4485	0
463	20241218	125500	802430020	4485	4485	4485	4485	0
464	20241218	125400	802430020	4485	4485	4485	4485	0
465	20241218	125300	802430020	4485	4485	4485	4485	0
466	20241218	125200	802430020	4485	4485	4485	4485	0
467	20241218	125100	802430020	4485	4485	4485	4485	1
468	20241218	125000	802425535	4485	4485	4485	4485	200
469	20241218	124900	801528535	4480	4480	4480	4480	0
470	20241218	124800	801528535	4480	4480	4480	4480	2041
471	20241218	124700	792384855	4480	4485	4485	4480	626
472	20241218	124600	789580145	4480	4495	4495	4480	466
473	20241218	124500	787488630	4495	4505	4505	4495	7
474	20241218	124400	787457140	4515	4515	4515	4515	0
475	20241218	124300	787457140	4515	4515	4515	4515	100
476	20241218	124200	787005640	4515	4515	4515	4515	646
477	20241218	124100	784088950	4515	4505	4515	4505	736
478	20241218	124000	780769815	4505	4500	4505	4500	6
479	20241218	123900	780742810	4490	4490	4490	4490	0
480	20241218	123800	780742810	4490	4490	4490	4490	0
481	20241218	123700	780742810	4490	4490	4490	4490	0
482	20241218	123600	780742810	4490	4490	4490	4490	0
483	20241218	123500	780742810	4490	4490	4490	4490	0
484	20241218	123400	780742810	4490	4490	4490	4490	0
485	20241218	123300	780742810	4490	4490	4490	4490	0
486	20241218	123200	780742810	4490	4490	4490	4490	0
487	20241218	123100	780742810	4490	4490	4490	4490	0
488	20241218	123000	780742810	4490	4490	4490	4490	160
489	20241218	122900	780024410	4490	4490	4490	4490	7
490	20241218	122800	779992980	4475	4475	4475	4475	0
491	20241218	122700	779992980	4475	4475	4475	4475	0
492	20241218	122600	779992980	4475	4475	4475	4475	0
493	20241218	122500	779992980	4475	4480	4480	4475	161
494	20241218	122400	779272025	4480	4480	4480	4480	1
495	20241218	122300	779267545	4490	4490	4490	4490	5
496	20241218	122200	779245095	4480	4480	4480	4480	0
497	20241218	122100	779245095	4480	4480	4480	4480	98
498	20241218	122000	778806055	4480	4480	4480	4480	50
499	20241218	121900	778582055	4480	4480	4480	4480	0
500	20241218	121800	778582055	4480	4480	4480	4480	10
501	20241218	121700	778537255	4485	4490	4490	4485	18
502	20241218	121600	778456475	4490	4490	4490	4490	0
503	20241218	121500	778456475	4490	4485	4490	4485	12
504	20241218	121400	778402605	4480	4480	4480	4480	22
505	20241218	121300	778304045	4460	4460	4460	4460	0
506	20241218	121200	778304045	4460	4460	4460	4460	0
507	20241218	121100	778304045	4460	4460	4460	4460	0
508	20241218	121000	778304045	4460	4460	4460	4460	0
509	20241218	120900	778304045	4460	4460	4460	4460	0
510	20241218	120800	778304045	4460	4460	4460	4460	173
511	20241218	120700	777532465	4460	4460	4460	4460	0
512	20241218	120600	777532465	4460	4460	4460	4460	0
513	20241218	120500	777532465	4460	4460	4460	4460	53
514	20241218	120400	777296085	4460	4460	4460	4460	0
515	20241218	120300	777296085	4460	4460	4460	4460	471
516	20241218	120200	775195425	4475	4460	4475	4460	130
517	20241218	120100	774615475	4460	4460	4460	4460	0
518	20241218	120000	774615475	4460	4460	4460	4460	0
519	20241218	115900	774615475	4460	4460	4460	4460	111
520	20241218	115800	774120415	4460	4460	4460	4460	0
521	20241218	115700	774120415	4460	4460	4460	4460	927
522	20241218	115600	769985995	4460	4460	4460	4460	318
523	20241218	115500	768567715	4460	4470	4470	4460	2191
524	20241218	115400	758785800	4495	4495	4495	4495	10
525	20241218	115300	758740850	4490	4490	4490	4490	0
526	20241218	115200	758740850	4490	4490	4490	4490	10
527	20241218	115100	758695950	4480	4480	4480	4480	1
528	20241218	115000	758691470	4485	4475	4485	4475	500
529	20241218	114900	756451470	4470	4470	4470	4470	67
530	20241218	114800	756151980	4465	4465	4465	4465	100
531	20241218	114700	755705480	4465	4465	4465	4465	0
532	20241218	114600	755705480	4465	4465	4465	4465	0
533	20241218	114500	755705480	4465	4480	4480	4465	2129
534	20241218	114400	746197800	4480	4480	4480	4480	27
535	20241218	114300	746076840	4480	4480	4480	4480	10
536	20241218	114200	746032040	4480	4485	4485	4480	50
537	20241218	114100	745807985	4485	4485	4485	4485	0
538	20241218	114000	745807985	4485	4485	4485	4485	51
539	20241218	113900	745579250	4490	4490	4490	4490	1203
540	20241218	113800	740177780	4520	4520	4520	4520	23
541	20241218	113700	740073820	4520	4515	4520	4515	100
542	20241218	113600	739622100	4520	4520	4520	4520	0
543	20241218	113500	739622100	4520	4520	4520	4520	1
544	20241218	113400	739617580	4500	4500	4500	4500	0
545	20241218	113300	739617580	4500	4500	4500	4500	467
546	20241218	113200	737516080	4500	4500	4500	4500	135
547	20241218	113100	736908580	4495	4495	4495	4495	0
548	20241218	113000	736908580	4495	4495	4495	4495	0
549	20241218	112900	736908580	4495	4495	4495	4495	0
550	20241218	112800	736908580	4495	4495	4495	4495	0
551	20241218	112700	736908580	4495	4495	4495	4495	2
552	20241218	112600	736899590	4470	4470	4470	4470	50
553	20241218	112500	736676090	4490	4480	4490	4480	600
554	20241218	112400	733987090	4480	4480	4480	4480	300
555	20241218	112300	732643090	4480	4480	4480	4480	810
556	20241218	112200	729014290	4480	4480	4480	4480	0
557	20241218	112100	729014290	4480	4480	4480	4480	0
558	20241218	112000	729014290	4480	4480	4480	4475	1154
559	20241218	111900	723844375	4500	4500	4500	4500	200
560	20241218	111800	722944375	4500	4500	4500	4500	415
561	20241218	111700	721076875	4500	4515	4515	4490	639
562	20241218	111600	718202785	4520	4535	4535	4520	4786
563	20241218	111500	696524150	4535	4550	4560	4535	1213
564	20241218	111400	690998370	4550	4510	4570	4510	5926
565	20241218	111300	664003175	4545	4500	4545	4500	15550
566	20241218	111200	594006855	4500	4485	4500	4485	3042
567	20241218	111100	580339595	4485	4475	4485	4475	520
568	20241218	111000	578012395	4465	4460	4465	4460	3835
569	20241218	110900	560889610	4460	4460	4460	4460	900
570	20241218	110800	556875610	4440	4460	4460	4440	1020
571	20241218	110700	552345650	4465	4465	4465	4465	1301
572	20241218	110600	546536685	4460	4460	4460	4460	20
573	20241218	110500	546447485	4460	4460	4460	4460	0
574	20241218	110400	546447485	4460	4460	4460	4460	1000
575	20241218	110300	541987485	4460	4460	4460	4460	0
576	20241218	110200	541987485	4460	4450	4460	4450	504
577	20241218	110100	539743585	4450	4445	4450	4445	2
578	20241218	110000	539734690	4450	4450	4450	4450	2637
579	20241218	105900	528000040	4450	4450	4450	4450	1306
580	20241218	105800	522188340	4440	4435	4440	4435	844
581	20241218	105700	518441160	4435	4435	4435	4435	1
582	20241218	105600	518436725	4430	4430	4430	4430	0
583	20241218	105500	518436725	4430	4430	4430	4430	1
584	20241218	105400	518432295	4425	4425	4425	4425	0
585	20241218	105300	518432295	4425	4430	4430	4425	15
586	20241218	105200	518365895	4430	4430	4430	4430	710
587	20241218	105100	515220595	4430	4430	4430	4430	511
588	20241218	105000	512956865	4430	4420	4430	4420	1772
589	20241218	104900	505108555	4415	4415	4415	4415	50
590	20241218	104800	504887805	4410	4410	4410	4410	0
591	20241218	104700	504887805	4410	4410	4410	4410	0
592	20241218	104600	504887805	4410	4410	4410	4410	0
593	20241218	104500	504887805	4410	4415	4415	4410	1100
594	20241218	104400	500035800	4415	4415	4420	4415	1371
595	20241218	104300	493982830	4420	4430	4430	4420	282
596	20241218	104200	492735890	4415	4415	4415	4415	1120
597	20241218	104100	487791090	4415	4420	4420	4415	30
598	20241218	104000	487658625	4415	4415	4415	4415	0
599	20241218	103900	487658625	4415	4415	4420	4415	406
600	20241218	103800	485866130	4415	4430	4430	4415	1528
601	20241218	103700	479118790	4415	4420	4420	4415	401
602	20241218	103600	477346800	4420	4420	4420	4420	227
603	20241218	103500	476343460	4420	4425	4425	4420	1531
604	20241218	103400	469573500	4430	4430	4430	4430	0
605	20241218	103300	469573500	4430	4425	4430	4425	2
606	20241218	103200	469564645	4430	4430	4430	4430	0
607	20241218	103100	469564645	4430	4430	4430	4430	121
608	20241218	103000	469028615	4430	4430	4430	4430	0
609	20241218	102900	469028615	4430	4425	4430	4425	120
610	20241218	102800	468497025	4430	4430	4430	4430	1
611	20241218	102700	468492595	4425	4425	4425	4425	185
612	20241218	102600	467673970	4425	4425	4425	4425	300
613	20241218	102500	466346470	4425	4425	4425	4425	500
614	20241218	102400	464133970	4425	4425	4425	4425	315
615	20241218	102300	462740095	4415	4415	4415	4415	0
616	20241218	102200	462740095	4415	4415	4415	4415	0
617	20241218	102100	462740095	4415	4415	4415	4415	0
618	20241218	102000	462740095	4415	4430	4430	4415	419
619	20241218	101900	460888905	4430	4430	4430	4430	2
620	20241218	101800	460880045	4430	4430	4430	4430	0
621	20241218	101700	460880045	4430	4450	4450	4430	607
622	20241218	101600	458190990	4430	4430	4430	4430	0
623	20241218	101500	458190990	4430	4435	4435	4430	13
624	20241218	101400	458133385	4430	4430	4430	4430	741
625	20241218	101300	454850755	4435	4435	4435	4435	1
626	20241218	101200	454846320	4435	4435	4435	4435	0
627	20241218	101100	454846320	4435	4435	4435	4435	0
628	20241218	101000	454846320	4435	4435	4435	4435	1
629	20241218	100900	454841885	4435	4425	4435	4415	6100
630	20241218	100800	427882305	4425	4430	4430	4425	255
631	20241218	100700	426752680	4430	4450	4450	4430	51
632	20241218	100600	426526550	4450	4450	4450	4450	0
633	20241218	100500	426526550	4450	4450	4450	4450	4
634	20241218	100400	426508750	4460	4435	4460	4435	1678
635	20241218	100300	419059395	4420	4420	4420	4420	0
636	20241218	100200	419059395	4420	4420	4420	4420	0
637	20241218	100100	419059395	4420	4420	4420	4420	0
638	20241218	100000	419059395	4420	4420	4420	4410	23
639	20241218	095900	418957920	4410	4410	4410	4410	100
640	20241218	095800	418516920	4410	4420	4420	4410	400
641	20241218	095700	416752880	4430	4430	4430	4430	0
642	20241218	095600	416752880	4430	4430	4430	4430	3
643	20241218	095500	416739590	4430	4425	4430	4425	500
644	20241218	095400	414524605	4430	4430	4430	4430	2
645	20241218	095300	414515745	4405	4430	4430	4405	2002
646	20241218	095200	405678870	4425	4425	4425	4425	10
647	20241218	095100	405634620	4410	4415	4415	4410	1006
648	20241218	095000	401197660	4425	4425	4425	4425	1
649	20241218	094900	401193235	4410	4410	4410	4410	5
650	20241218	094800	401171185	4405	4405	4410	4405	296
651	20241218	094700	399867300	4405	4410	4410	4405	400
652	20241218	094600	398105040	4405	4425	4425	4405	1731
653	20241218	094500	390458850	4425	4415	4425	4415	3
654	20241218	094400	390445585	4405	4405	4405	4405	0
655	20241218	094300	390445585	4405	4415	4415	4405	3706
656	20241218	094200	374109885	4415	4425	4425	4415	3670
657	20241218	094100	357885565	4425	4425	4435	4425	697
658	20241218	094000	354801325	4435	4430	4435	4425	1285
659	20241218	093900	349109865	4425	4430	4430	4425	10
660	20241218	093800	349065610	4425	4425	4425	4425	56
661	20241218	093700	348817810	4425	4430	4430	4425	1231
662	20241218	093600	343367770	4430	4430	4430	4430	1412
663	20241218	093500	337112610	4430	4425	4430	4425	1510
664	20241218	093400	330423335	4430	4435	4435	4430	23
665	20241218	093300	330321440	4440	4430	4440	4425	555
666	20241218	093200	327863415	4430	4430	4430	4430	27
667	20241218	093100	327743805	4415	4440	4445	4405	8113
668	20241218	093000	291912515	4440	4450	4455	4440	1592
669	20241218	092900	284837285	4455	4455	4455	4455	95
670	20241218	092800	284414060	4455	4465	4465	4455	928
671	20241218	092700	280273535	4465	4480	4480	4465	110
672	20241218	092600	279782235	4460	4460	4460	4460	30
673	20241218	092500	279648435	4485	4475	4485	4475	3
674	20241218	092400	279635000	4460	4465	4465	4460	288
675	20241218	092300	278350430	4495	4495	4495	4495	2
676	20241218	092200	278341440	4470	4500	4500	4470	2076
677	20241218	092100	269037370	4500	4500	4500	4490	4855
678	20241218	092000	247198370	4500	4490	4500	4490	2724
679	20241218	091900	234951205	4470	4470	4470	4470	1353
680	20241218	091800	228903295	4470	4470	4470	4470	207
681	20241218	091700	227978005	4450	4450	4450	4450	1506
682	20241218	091600	221276305	4450	4450	4450	4450	265
683	20241218	091500	220097055	4440	4470	4470	4440	1630
684	20241218	091400	212843165	4460	4435	4460	4425	1401
685	20241218	091300	206628015	4425	4425	4425	4420	1002
686	20241218	091200	202195620	4420	4435	4455	4420	1634
687	20241218	091100	194962220	4435	4435	4435	4410	8350
688	20241218	091000	158053820	4415	4450	4450	4415	10933
689	20241218	090900	109656890	4450	4445	4450	4440	2582
690	20241218	090800	98187435	4450	4470	4470	4450	3262
691	20241218	090700	83647415	4460	4465	4470	4460	163
692	20241218	090600	82919575	4465	4475	4475	4465	240
693	20241218	090500	81845875	4490	4495	4495	4490	80
694	20241218	090400	81486280	4465	4460	4465	4440	8474
695	20241218	090300	43762470	4465	4475	4475	4465	3230
696	20241218	090200	29319135	4480	4520	4520	4480	2097
697	20241218	090100	19915185	4530	4535	4535	4530	187
698	20241218	090000	19067650	4605	4565	4605	4560	4077