KissMeData/181710/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203400	1041662730	18900	18900	18900	18900	452
3	20241218	203300	1041662730	18900	18900	18900	18900	0
4	20241218	203200	1041662730	18900	18900	18900	18900	0
5	20241218	203100	1041662730	18900	18900	18900	18900	0
6	20241218	203000	1041662730	18900	18900	18900	18900	0
7	20241218	202900	1041662730	18900	18900	18900	18900	0
8	20241218	202800	1041662730	18900	18900	18900	18900	0
9	20241218	202700	1041662730	18900	18900	18900	18900	0
10	20241218	202600	1041662730	18900	18900	18900	18900	0
11	20241218	202500	1041662730	18900	18900	18900	18900	0
12	20241218	202400	1041662730	18900	18900	18900	18900	0
13	20241218	202300	1041662730	18900	18900	18900	18900	0
14	20241218	202200	1041662730	18900	18900	18900	18900	0
15	20241218	202100	1041662730	18900	18900	18900	18900	0
16	20241218	202000	1041662730	18900	18900	18900	18900	0
17	20241218	201900	1041662730	18900	18900	18900	18900	0
18	20241218	201800	1041662730	18900	18900	18900	18900	0
19	20241218	201700	1041662730	18900	18900	18900	18900	0
20	20241218	201600	1041662730	18900	18900	18900	18900	0
21	20241218	201500	1041662730	18900	18900	18900	18900	0
22	20241218	201400	1041662730	18900	18900	18900	18900	0
23	20241218	201300	1041662730	18900	18900	18900	18900	0
24	20241218	201200	1041662730	18900	18900	18900	18900	0
25	20241218	201100	1041662730	18900	18900	18900	18900	0
26	20241218	201000	1041662730	18900	18900	18900	18900	0
27	20241218	200900	1041662730	18900	18900	18900	18900	0
28	20241218	200800	1041662730	18900	18900	18900	18900	0
29	20241218	200700	1041662730	18900	18900	18900	18900	0
30	20241218	200600	1041662730	18900	18900	18900	18900	0
31	20241218	200500	1041662730	18900	18900	18900	18900	0
32	20241218	200400	1041662730	18900	18900	18900	18900	452
33	20241218	200300	1041662730	18900	18900	18900	18900	0
34	20241218	200200	1041662730	18900	18900	18900	18900	0
35	20241218	200100	1041662730	18900	18900	18900	18900	0
36	20241218	200000	1041662730	18900	18900	18900	18900	0
37	20241218	195900	1041662730	18900	18900	18900	18900	0
38	20241218	195800	1041662730	18900	18900	18900	18900	0
39	20241218	195700	1041662730	18900	18900	18900	18900	0
40	20241218	195600	1041662730	18900	18900	18900	18900	0
41	20241218	195500	1041662730	18900	18900	18900	18900	0
42	20241218	195400	1041662730	18900	18900	18900	18900	0
43	20241218	195300	1041662730	18900	18900	18900	18900	0
44	20241218	195200	1041662730	18900	18900	18900	18900	0
45	20241218	195100	1041662730	18900	18900	18900	18900	0
46	20241218	195000	1041662730	18900	18900	18900	18900	0
47	20241218	194900	1041662730	18900	18900	18900	18900	0
48	20241218	194800	1041662730	18900	18900	18900	18900	0
49	20241218	194700	1041662730	18900	18900	18900	18900	0
50	20241218	194600	1041662730	18900	18900	18900	18900	0
51	20241218	194500	1041662730	18900	18900	18900	18900	0
52	20241218	194400	1041662730	18900	18900	18900	18900	0
53	20241218	194300	1041662730	18900	18900	18900	18900	0
54	20241218	194200	1041662730	18900	18900	18900	18900	0
55	20241218	194100	1041662730	18900	18900	18900	18900	0
56	20241218	194000	1041662730	18900	18900	18900	18900	0
57	20241218	193900	1041662730	18900	18900	18900	18900	0
58	20241218	193800	1041662730	18900	18900	18900	18900	0
59	20241218	193700	1041662730	18900	18900	18900	18900	0
60	20241218	193600	1041662730	18900	18900	18900	18900	0
61	20241218	193500	1041662730	18900	18900	18900	18900	0
62	20241218	193400	1041662730	18900	18900	18900	18900	452
63	20241218	193300	1041662730	18900	18900	18900	18900	0
64	20241218	193200	1041662730	18900	18900	18900	18900	0
65	20241218	193100	1041662730	18900	18900	18900	18900	0
66	20241218	193000	1041662730	18900	18900	18900	18900	0
67	20241218	192900	1041662730	18900	18900	18900	18900	0
68	20241218	192800	1041662730	18900	18900	18900	18900	0
69	20241218	192700	1041662730	18900	18900	18900	18900	0
70	20241218	192600	1041662730	18900	18900	18900	18900	0
71	20241218	192500	1041662730	18900	18900	18900	18900	0
72	20241218	192400	1041662730	18900	18900	18900	18900	0
73	20241218	192300	1041662730	18900	18900	18900	18900	0
74	20241218	192200	1041662730	18900	18900	18900	18900	0
75	20241218	192100	1041662730	18900	18900	18900	18900	0
76	20241218	192000	1041662730	18900	18900	18900	18900	0
77	20241218	191900	1041662730	18900	18900	18900	18900	0
78	20241218	191800	1041662730	18900	18900	18900	18900	0
79	20241218	191700	1041662730	18900	18900	18900	18900	0
80	20241218	191600	1041662730	18900	18900	18900	18900	0
81	20241218	191500	1041662730	18900	18900	18900	18900	0
82	20241218	191400	1041662730	18900	18900	18900	18900	0
83	20241218	191300	1041662730	18900	18900	18900	18900	0
84	20241218	191200	1041662730	18900	18900	18900	18900	0
85	20241218	191100	1041662730	18900	18900	18900	18900	0
86	20241218	191000	1041662730	18900	18900	18900	18900	0
87	20241218	190900	1041662730	18900	18900	18900	18900	0
88	20241218	190800	1041662730	18900	18900	18900	18900	0
89	20241218	190700	1041662730	18900	18900	18900	18900	0
90	20241218	190600	1041662730	18900	18900	18900	18900	0
91	20241218	190500	1041662730	18900	18900	18900	18900	0
92	20241218	190400	1041662730	18900	18900	18900	18900	452
93	20241218	190300	1041662730	18900	18900	18900	18900	0
94	20241218	190200	1041662730	18900	18900	18900	18900	0
95	20241218	190100	1041662730	18900	18900	18900	18900	0
96	20241218	190000	1041662730	18900	18900	18900	18900	0
97	20241218	185900	1041662730	18900	18900	18900	18900	0
98	20241218	185800	1041662730	18900	18900	18900	18900	0
99	20241218	185700	1041662730	18900	18900	18900	18900	0
100	20241218	185600	1041662730	18900	18900	18900	18900	0
101	20241218	185500	1041662730	18900	18900	18900	18900	0
102	20241218	185400	1041662730	18900	18900	18900	18900	0
103	20241218	185300	1041662730	18900	18900	18900	18900	0
104	20241218	185200	1041662730	18900	18900	18900	18900	0
105	20241218	185100	1041662730	18900	18900	18900	18900	0
106	20241218	185000	1041662730	18900	18900	18900	18900	0
107	20241218	184900	1041662730	18900	18900	18900	18900	0
108	20241218	184800	1041662730	18900	18900	18900	18900	0
109	20241218	184700	1041662730	18900	18900	18900	18900	0
110	20241218	184600	1041662730	18900	18900	18900	18900	0
111	20241218	184500	1041662730	18900	18900	18900	18900	0
112	20241218	184400	1041662730	18900	18900	18900	18900	0
113	20241218	184300	1041662730	18900	18900	18900	18900	0
114	20241218	184200	1041662730	18900	18900	18900	18900	0
115	20241218	184100	1041662730	18900	18900	18900	18900	0
116	20241218	184000	1041662730	18900	18900	18900	18900	0
117	20241218	183900	1041662730	18900	18900	18900	18900	0
118	20241218	183800	1041662730	18900	18900	18900	18900	0
119	20241218	183700	1041662730	18900	18900	18900	18900	0
120	20241218	183600	1041662730	18900	18900	18900	18900	0
121	20241218	183500	1041662730	18900	18900	18900	18900	0
122	20241218	183400	1041662730	18900	18900	18900	18900	452
123	20241218	183300	1041662730	18900	18900	18900	18900	0
124	20241218	183200	1041662730	18900	18900	18900	18900	0
125	20241218	183100	1041662730	18900	18900	18900	18900	0
126	20241218	183000	1041662730	18900	18900	18900	18900	0
127	20241218	182900	1041662730	18900	18900	18900	18900	0
128	20241218	182800	1041662730	18900	18900	18900	18900	0
129	20241218	182700	1041662730	18900	18900	18900	18900	0
130	20241218	182600	1041662730	18900	18900	18900	18900	0
131	20241218	182500	1041662730	18900	18900	18900	18900	0
132	20241218	182400	1041662730	18900	18900	18900	18900	0
133	20241218	182300	1041662730	18900	18900	18900	18900	0
134	20241218	182200	1041662730	18900	18900	18900	18900	0
135	20241218	182100	1041662730	18900	18900	18900	18900	0
136	20241218	182000	1041662730	18900	18900	18900	18900	0
137	20241218	181900	1041662730	18900	18900	18900	18900	0
138	20241218	181800	1041662730	18900	18900	18900	18900	0
139	20241218	181700	1041662730	18900	18900	18900	18900	0
140	20241218	181600	1041662730	18900	18900	18900	18900	0
141	20241218	181500	1041662730	18900	18900	18900	18900	0
142	20241218	181400	1041662730	18900	18900	18900	18900	0
143	20241218	181300	1041662730	18900	18900	18900	18900	0
144	20241218	181200	1041662730	18900	18900	18900	18900	0
145	20241218	181100	1041662730	18900	18900	18900	18900	0
146	20241218	181000	1041662730	18900	18900	18900	18900	0
147	20241218	180900	1041662730	18900	18900	18900	18900	0
148	20241218	180800	1041662730	18900	18900	18900	18900	0
149	20241218	180700	1041662730	18900	18900	18900	18900	0
150	20241218	180600	1041662730	18900	18900	18900	18900	0
151	20241218	180500	1041662730	18900	18900	18900	18900	0
152	20241218	180400	1041662730	18900	18900	18900	18900	452
153	20241218	180300	1041662730	18900	18900	18900	18900	0
154	20241218	180200	1041662730	18900	18900	18900	18900	0
155	20241218	180100	1041662730	18900	18900	18900	18900	0
156	20241218	180000	1041662730	18900	18900	18900	18900	0
157	20241218	175900	1041662730	18900	18900	18900	18900	0
158	20241218	175800	1041662730	18900	18900	18900	18900	0
159	20241218	175700	1041662730	18900	18900	18900	18900	0
160	20241218	175600	1041662730	18900	18900	18900	18900	0
161	20241218	175500	1041662730	18900	18900	18900	18900	0
162	20241218	175400	1041662730	18900	18900	18900	18900	0
163	20241218	175300	1041662730	18900	18900	18900	18900	0
164	20241218	175200	1041662730	18900	18900	18900	18900	0
165	20241218	175100	1041662730	18900	18900	18900	18900	0
166	20241218	175000	1041662730	18900	18900	18900	18900	0
167	20241218	174900	1041662730	18900	18900	18900	18900	0
168	20241218	174800	1041662730	18900	18900	18900	18900	0
169	20241218	174700	1041662730	18900	18900	18900	18900	0
170	20241218	174600	1041662730	18900	18900	18900	18900	0
171	20241218	174500	1041662730	18900	18900	18900	18900	0
172	20241218	174400	1041662730	18900	18900	18900	18900	0
173	20241218	174300	1041662730	18900	18900	18900	18900	0
174	20241218	174200	1041662730	18900	18900	18900	18900	0
175	20241218	174100	1041662730	18900	18900	18900	18900	0
176	20241218	174000	1041662730	18900	18900	18900	18900	0
177	20241218	173900	1041662730	18900	18900	18900	18900	0
178	20241218	173800	1041662730	18900	18900	18900	18900	0
179	20241218	173700	1041662730	18900	18900	18900	18900	0
180	20241218	173600	1041662730	18900	18900	18900	18900	0
181	20241218	173500	1041662730	18900	18900	18900	18900	0
182	20241218	173400	1041662730	18900	18900	18900	18900	452
183	20241218	173300	1041662730	18900	18900	18900	18900	0
184	20241218	173200	1041662730	18900	18900	18900	18900	0
185	20241218	173100	1041662730	18900	18900	18900	18900	0
186	20241218	173000	1041662730	18900	18900	18900	18900	0
187	20241218	172900	1041662730	18900	18900	18900	18900	0
188	20241218	172800	1041662730	18900	18900	18900	18900	0
189	20241218	172700	1041662730	18900	18900	18900	18900	0
190	20241218	172600	1041662730	18900	18900	18900	18900	0
191	20241218	172500	1041662730	18900	18900	18900	18900	0
192	20241218	172400	1041662730	18900	18900	18900	18900	0
193	20241218	172300	1041662730	18900	18900	18900	18900	0
194	20241218	172200	1041662730	18900	18900	18900	18900	0
195	20241218	172100	1041662730	18900	18900	18900	18900	0
196	20241218	172000	1041662730	18900	18900	18900	18900	0
197	20241218	171900	1041662730	18900	18900	18900	18900	0
198	20241218	171800	1041662730	18900	18900	18900	18900	0
199	20241218	171700	1041662730	18900	18900	18900	18900	0
200	20241218	171600	1041662730	18900	18900	18900	18900	0
201	20241218	171500	1041662730	18900	18900	18900	18900	0
202	20241218	171400	1041662730	18900	18900	18900	18900	0
203	20241218	171300	1041662730	18900	18900	18900	18900	0
204	20241218	171200	1041662730	18900	18900	18900	18900	0
205	20241218	171100	1041662730	18900	18900	18900	18900	0
206	20241218	171000	1041662730	18900	18900	18900	18900	0
207	20241218	170900	1041662730	18900	18900	18900	18900	0
208	20241218	170800	1041662730	18900	18900	18900	18900	0
209	20241218	170700	1041662730	18900	18900	18900	18900	0
210	20241218	170600	1041662730	18900	18900	18900	18900	0
211	20241218	170500	1041662730	18900	18900	18900	18900	0
212	20241218	170400	1041662730	18900	18900	18900	18900	452
213	20241218	170300	1041662730	18900	18900	18900	18900	0
214	20241218	170200	1041662730	18900	18900	18900	18900	0
215	20241218	170100	1041662730	18900	18900	18900	18900	0
216	20241218	170000	1041662730	18900	18900	18900	18900	0
217	20241218	165900	1041662730	18900	18900	18900	18900	0
218	20241218	165800	1041662730	18900	18900	18900	18900	0
219	20241218	165700	1041662730	18900	18900	18900	18900	0
220	20241218	165600	1041662730	18900	18900	18900	18900	0
221	20241218	165500	1041662730	18900	18900	18900	18900	0
222	20241218	165400	1041662730	18900	18900	18900	18900	0
223	20241218	165300	1041662730	18900	18900	18900	18900	0
224	20241218	165200	1041662730	18900	18900	18900	18900	0
225	20241218	165100	1041662730	18900	18900	18900	18900	0
226	20241218	165000	1041662730	18900	18900	18900	18900	0
227	20241218	164900	1041662730	18900	18900	18900	18900	0
228	20241218	164800	1041662730	18900	18900	18900	18900	0
229	20241218	164700	1041662730	18900	18900	18900	18900	0
230	20241218	164600	1041662730	18900	18900	18900	18900	0
231	20241218	164500	1041662730	18900	18900	18900	18900	0
232	20241218	164400	1041662730	18900	18900	18900	18900	0
233	20241218	164300	1041662730	18900	18900	18900	18900	0
234	20241218	164200	1041662730	18900	18900	18900	18900	0
235	20241218	164100	1041662730	18900	18900	18900	18900	0
236	20241218	164000	1041662730	18900	18900	18900	18900	0
237	20241218	163900	1041662730	18900	18900	18900	18900	0
238	20241218	163800	1041662730	18900	18900	18900	18900	0
239	20241218	163700	1041662730	18900	18900	18900	18900	0
240	20241218	163600	1041662730	18900	18900	18900	18900	0
241	20241218	163500	1041662730	18900	18900	18900	18900	0
242	20241218	163400	1041662730	18900	18900	18900	18900	452
243	20241218	163300	1041662730	18900	18900	18900	18900	0
244	20241218	163200	1041662730	18900	18900	18900	18900	0
245	20241218	163100	1041662730	18900	18900	18900	18900	0
246	20241218	163000	1041662730	18900	18900	18900	18900	0
247	20241218	162900	1041662730	18900	18900	18900	18900	0
248	20241218	162800	1041662730	18900	18900	18900	18900	0
249	20241218	162700	1041662730	18900	18900	18900	18900	0
250	20241218	162600	1041662730	18900	18900	18900	18900	0
251	20241218	162500	1041662730	18900	18900	18900	18900	0
252	20241218	162400	1041662730	18900	18900	18900	18900	0
253	20241218	162300	1041662730	18900	18900	18900	18900	0
254	20241218	162200	1041662730	18900	18900	18900	18900	0
255	20241218	162100	1041662730	18900	18900	18900	18900	0
256	20241218	162000	1041662730	18900	18900	18900	18900	0
257	20241218	161900	1041662730	18900	18900	18900	18900	0
258	20241218	161800	1041662730	18900	18900	18900	18900	0
259	20241218	161700	1041662730	18900	18900	18900	18900	0
260	20241218	161600	1041662730	18900	18900	18900	18900	0
261	20241218	161500	1041662730	18900	18900	18900	18900	0
262	20241218	161400	1041662730	18900	18900	18900	18900	0
263	20241218	161300	1041662730	18900	18900	18900	18900	0
264	20241218	161200	1041662730	18900	18900	18900	18900	0
265	20241218	161100	1041662730	18900	18900	18900	18900	0
266	20241218	161000	1041662730	18900	18900	18900	18900	0
267	20241218	160900	1041662730	18900	18900	18900	18900	0
268	20241218	160800	1041662730	18900	18900	18900	18900	0
269	20241218	160700	1041662730	18900	18900	18900	18900	0
270	20241218	160600	1041662730	18900	18900	18900	18900	0
271	20241218	160500	1041662730	18900	18900	18900	18900	0
272	20241218	160400	1041662730	18900	18900	18900	18900	452
273	20241218	160300	1041662730	18900	18900	18900	18900	0
274	20241218	160200	1041662730	18900	18900	18900	18900	0
275	20241218	160100	1041662730	18900	18900	18900	18900	0
276	20241218	160000	1041662730	18900	18900	18900	18900	0
277	20241218	155900	1041662730	18900	18900	18900	18900	0
278	20241218	155800	1041662730	18900	18900	18900	18900	0
279	20241218	155700	1041662730	18900	18900	18900	18900	0
280	20241218	155600	1041662730	18900	18900	18900	18900	0
281	20241218	155500	1041662730	18900	18900	18900	18900	0
282	20241218	155400	1041662730	18900	18900	18900	18900	0
283	20241218	155300	1041662730	18900	18900	18900	18900	0
284	20241218	155200	1041662730	18900	18900	18900	18900	0
285	20241218	155100	1041662730	18900	18900	18900	18900	0
286	20241218	155000	1041662730	18900	18900	18900	18900	0
287	20241218	154900	1041662730	18900	18900	18900	18900	0
288	20241218	154800	1041662730	18900	18900	18900	18900	0
289	20241218	154700	1041662730	18900	18900	18900	18900	0
290	20241218	154600	1041662730	18900	18900	18900	18900	0
291	20241218	154500	1041662730	18900	18900	18900	18900	0
292	20241218	154400	1041662730	18900	18900	18900	18900	0
293	20241218	154300	1041662730	18900	18900	18900	18900	0
294	20241218	154200	1041662730	18900	18900	18900	18900	0
295	20241218	154100	1041662730	18900	18900	18900	18900	0
296	20241218	154000	1041662730	18900	18900	18900	18900	0
297	20241218	153900	1041662730	18900	18900	18900	18900	0
298	20241218	153800	1041662730	18900	18900	18900	18900	0
299	20241218	153700	1041662730	18900	18900	18900	18900	0
300	20241218	153600	1041662730	18900	18900	18900	18900	0
301	20241218	153500	1041662730	18900	18900	18900	18900	0
302	20241218	153400	1041662730	18900	18900	18900	18900	452
303	20241218	153300	1041662730	18900	18900	18900	18900	0
304	20241218	153200	1041662730	18900	18900	18900	18900	0
305	20241218	153100	1041662730	18900	18900	18900	18900	0
306	20241218	153000	1041662730	18900	18900	18900	18900	452
307	20241218	152900	1033119930	18860	18860	18860	18860	0
308	20241218	152800	1033119930	18860	18860	18860	18860	0
309	20241218	152700	1033119930	18860	18860	18860	18860	0
310	20241218	152600	1033119930	18860	18860	18860	18860	0
311	20241218	152500	1033119930	18860	18860	18860	18860	0
312	20241218	152400	1033119930	18860	18860	18860	18860	0
313	20241218	152300	1033119930	18860	18860	18860	18860	0
314	20241218	152200	1033119930	18860	18860	18860	18860	0
315	20241218	152100	1033119930	18860	18860	18860	18860	0
316	20241218	152000	1033119930	18860	18860	18860	18860	0
317	20241218	151900	1033119930	18860	18860	18860	18860	0
318	20241218	151800	1033119930	18860	18860	18860	18860	10
319	20241218	151700	1032931330	18840	18860	18860	18840	60
320	20241218	151600	1031800090	18860	18860	18860	18860	134
321	20241218	151500	1029272850	18840	18850	18850	18840	9
322	20241218	151400	1029103250	18860	18860	18860	18860	0
323	20241218	151300	1029103250	18860	18860	18860	18860	0
324	20241218	151200	1029103250	18860	18860	18860	18860	0
325	20241218	151100	1029103250	18860	18840	18860	18840	226
326	20241218	151000	1024845390	18850	18840	18850	18840	136
327	20241218	150900	1022283100	18860	18840	18860	18840	2
328	20241218	150800	1022245400	18850	18850	18850	18850	40
329	20241218	150700	1021491400	18860	18860	18860	18860	0
330	20241218	150600	1021491400	18860	18860	18860	18860	0
331	20241218	150500	1021491400	18860	18860	18860	18860	9
332	20241218	150400	1021321660	18850	18850	18850	18850	0
333	20241218	150300	1021321660	18850	18850	18850	18850	0
334	20241218	150200	1021321660	18850	18850	18850	18850	0
335	20241218	150100	1021321660	18850	18850	18850	18850	0
336	20241218	150000	1021321660	18850	18850	18850	18850	99
337	20241218	145900	1019455510	18850	18850	18850	18850	0
338	20241218	145800	1019455510	18850	18850	18850	18850	0
339	20241218	145700	1019455510	18850	18850	18850	18850	16
340	20241218	145600	1019153910	18850	18850	18850	18850	150
341	20241218	145500	1016326410	18850	18880	18880	18850	96
342	20241218	145400	1014515440	18880	18880	18880	18880	8
343	20241218	145300	1014364400	18900	18900	18900	18900	0
344	20241218	145200	1014364400	18900	18900	18900	18900	478
345	20241218	145100	1005330200	18890	18900	18900	18890	9
346	20241218	145000	1005160110	18900	18900	18900	18900	235
347	20241218	144900	1000718610	18890	18920	18920	18890	557
348	20241218	144800	990185910	18920	18940	18940	18910	5383
349	20241218	144700	888236780	18930	18930	18930	18930	100
350	20241218	144600	886343780	18930	18930	18930	18930	50
351	20241218	144500	885397280	18930	18930	18930	18930	106
352	20241218	144400	883390700	18920	18920	18920	18920	0
353	20241218	144300	883390700	18920	18910	18920	18910	272
354	20241218	144200	878244580	18900	18900	18900	18900	27
355	20241218	144100	877734280	18890	18890	18890	18890	31
356	20241218	144000	877148690	18890	18860	18890	18860	32
357	20241218	143900	876544790	18850	18850	18850	18850	1
358	20241218	143800	876525940	18850	18850	18850	18850	0
359	20241218	143700	876525940	18850	18850	18850	18850	0
360	20241218	143600	876525940	18850	18850	18850	18850	0
361	20241218	143500	876525940	18850	18850	18850	18850	80
362	20241218	143400	875017940	18840	18840	18840	18840	0
363	20241218	143300	875017940	18840	18790	18850	18790	1348
364	20241218	143200	849668550	18790	18780	18790	18780	117
365	20241218	143100	847470730	18770	18770	18770	18770	0
366	20241218	143000	847470730	18770	18760	18770	18760	248
367	20241218	142900	842817410	18740	18740	18750	18740	64
368	20241218	142800	841617690	18740	18740	18740	18740	24
369	20241218	142700	841167930	18740	18740	18740	18740	24
370	20241218	142600	840718170	18740	18750	18750	18740	43
371	20241218	142500	839912080	18750	18750	18760	18750	34
372	20241218	142400	839274560	18750	18750	18750	18750	24
373	20241218	142300	838824560	18750	18750	18750	18750	17
374	20241218	142200	838505810	18750	18750	18750	18750	8
375	20241218	142100	838355810	18750	18760	18760	18750	50
376	20241218	142000	837417840	18760	18750	18760	18730	108
377	20241218	141900	835392920	18740	18740	18740	18740	24
378	20241218	141800	834943160	18740	18740	18740	18740	206
379	20241218	141700	831082720	18740	18740	18740	18740	24
380	20241218	141600	830632960	18750	18750	18750	18750	0
381	20241218	141500	830632960	18750	18750	18750	18750	8
382	20241218	141400	830482960	18750	18750	18750	18750	1
383	20241218	141300	830464210	18740	18750	18750	18740	31
384	20241218	141200	829883260	18740	18740	18750	18740	4
385	20241218	141100	829808290	18750	18750	18750	18750	1
386	20241218	141000	829789540	18750	18750	18750	18750	176
387	20241218	140900	826489540	18740	18740	18740	18740	0
388	20241218	140800	826489540	18740	18740	18740	18740	32
389	20241218	140700	825889860	18740	18740	18750	18740	631
390	20241218	140600	814064820	18740	18750	18750	18740	1122
391	20241218	140500	793038260	18740	18780	18780	18740	90
392	20241218	140400	791349150	18780	18780	18780	18780	0
393	20241218	140300	791349150	18780	18780	18780	18780	0
394	20241218	140200	791349150	18780	18780	18780	18780	2
395	20241218	140100	791311590	18770	18770	18770	18770	0
396	20241218	140000	791311590	18770	18770	18770	18770	152
397	20241218	135900	788458550	18750	18750	18750	18750	75
398	20241218	135800	787052300	18750	18740	18750	18740	101
399	20241218	135700	785158720	18730	18720	18730	18720	150
400	20241218	135600	782349300	18720	18750	18750	18720	44
401	20241218	135500	781524740	18740	18750	18750	18740	113
402	20241218	135400	779407090	18740	18740	18740	18740	1
403	20241218	135300	779388350	18750	18750	18750	18750	0
404	20241218	135200	779388350	18750	18750	18750	18750	41
405	20241218	135100	778619600	18750	18750	18750	18750	16
406	20241218	135000	778319600	18760	18770	18770	18760	12
407	20241218	134900	778094460	18760	18760	18760	18760	0
408	20241218	134800	778094460	18760	18760	18760	18760	84
409	20241218	134700	776518620	18770	18770	18770	18770	0
410	20241218	134600	776518620	18770	18770	18770	18770	9
411	20241218	134500	776349690	18770	18780	18780	18770	4
412	20241218	134400	776274580	18770	18770	18770	18770	0
413	20241218	134300	776274580	18770	18770	18770	18770	0
414	20241218	134200	776274580	18770	18770	18770	18770	65
415	20241218	134100	775054530	18770	18770	18770	18770	0
416	20241218	134000	775054530	18770	18770	18770	18770	3
417	20241218	133900	774998220	18760	18760	18760	18760	0
418	20241218	133800	774998220	18760	18760	18760	18760	0
419	20241218	133700	774998220	18760	18760	18760	18760	8
420	20241218	133600	774848140	18770	18770	18770	18770	0
421	20241218	133500	774848140	18770	18770	18770	18770	2
422	20241218	133400	774810600	18760	18760	18760	18760	0
423	20241218	133300	774810600	18760	18760	18760	18760	8
424	20241218	133200	774660520	18750	18750	18750	18750	0
425	20241218	133100	774660520	18750	18750	18750	18750	0
426	20241218	133000	774660520	18750	18780	18780	18750	43
427	20241218	132900	773854180	18750	18750	18750	18750	0
428	20241218	132800	773854180	18750	18750	18750	18750	0
429	20241218	132700	773854180	18750	18750	18750	18750	90
430	20241218	132600	772166680	18780	18780	18780	18780	0
431	20241218	132500	772166680	18780	18800	18800	18780	95
432	20241218	132400	770382540	18780	18780	18780	18780	2
433	20241218	132300	770344980	18780	18780	18780	18780	36
434	20241218	132200	769668900	18780	18770	18790	18770	718
435	20241218	132100	756181970	18750	18750	18750	18750	0
436	20241218	132000	756181970	18750	18770	18790	18750	207
437	20241218	131900	752297590	18790	18790	18790	18790	0
438	20241218	131800	752297590	18790	18790	18790	18790	0
439	20241218	131700	752297590	18790	18790	18790	18790	0
440	20241218	131600	752297590	18790	18790	18790	18790	0
441	20241218	131500	752297590	18790	18790	18790	18790	3
442	20241218	131400	752241220	18780	18780	18780	18780	0
443	20241218	131300	752241220	18780	18780	18780	18780	107
444	20241218	131200	750231760	18770	18760	18770	18760	827
445	20241218	131100	734710290	18770	18750	18770	18750	445
446	20241218	131000	726358360	18740	18740	18740	18740	1
447	20241218	130900	726339620	18740	18720	18740	18720	8
448	20241218	130800	726189810	18710	18720	18720	18710	21
449	20241218	130700	725796800	18720	18730	18730	18720	267
450	20241218	130600	720797570	18740	18770	18770	18730	503
451	20241218	130500	711362150	18770	18810	18810	18770	988
452	20241218	130400	692791750	18810	18810	18810	18810	0
453	20241218	130300	692791750	18810	18810	18810	18810	0
454	20241218	130200	692791750	18810	18810	18810	18810	0
455	20241218	130100	692791750	18810	18810	18810	18810	1
456	20241218	130000	692772940	18810	18810	18810	18810	3
457	20241218	125900	692716510	18800	18800	18800	18800	0
458	20241218	125800	692716510	18800	18800	18800	18800	2
459	20241218	125700	692678910	18800	18800	18820	18800	131
460	20241218	125600	690213640	18820	18800	18820	18800	7
461	20241218	125500	690082010	18790	18770	18790	18770	146
462	20241218	125400	687339230	18770	18760	18770	18760	8
463	20241218	125300	687189140	18770	18750	18770	18750	120
464	20241218	125200	684939110	18750	18750	18750	18750	1
465	20241218	125100	684920360	18740	18750	18750	18740	35
466	20241218	125000	684264440	18750	18730	18760	18720	875
467	20241218	124900	667871830	18720	18780	18790	18720	601
468	20241218	124800	656600400	18780	18820	18820	18770	134
469	20241218	124700	654079130	18810	18820	18820	18810	72
470	20241218	124600	652724800	18820	18830	18840	18820	171
471	20241218	124500	649503790	18830	18830	18830	18830	47
472	20241218	124400	648618780	18830	18830	18830	18830	130
473	20241218	124300	646170880	18830	18840	18850	18830	566
474	20241218	124200	635501860	18840	18840	18840	18840	33
475	20241218	124100	634880140	18840	18840	18840	18840	11
476	20241218	124000	634672900	18830	18830	18830	18830	2
477	20241218	123900	634635240	18820	18820	18820	18820	8
478	20241218	123800	634484680	18810	18810	18810	18810	62
479	20241218	123700	633318460	18810	18840	18840	18810	285
480	20241218	123600	627949830	18840	18840	18840	18840	2
481	20241218	123500	627912150	18830	18830	18830	18830	49
482	20241218	123400	626989480	18830	18830	18830	18830	1
483	20241218	123300	626970650	18820	18820	18820	18820	102
484	20241218	123200	625051010	18820	18830	18830	18820	131
485	20241218	123100	622585580	18830	18830	18830	18830	130
486	20241218	123000	620137680	18830	18830	18830	18820	6
487	20241218	122900	620024720	18840	18870	18870	18840	622
488	20241218	122800	608297620	18890	18870	18890	18870	260
489	20241218	122700	603391400	18870	18870	18880	18870	138
490	20241218	122600	600787270	18870	18870	18870	18870	1
491	20241218	122500	600768400	18870	18870	18870	18870	133
492	20241218	122400	598258690	18870	18870	18870	18870	134
493	20241218	122300	595730110	18870	18870	18870	18870	1
494	20241218	122200	595711240	18850	18860	18860	18850	222
495	20241218	122100	591526380	18860	18860	18860	18860	122
496	20241218	122000	589225460	18860	18860	18860	18860	133
497	20241218	121900	586717080	18860	18860	18860	18840	3
498	20241218	121800	586660520	18870	18890	18890	18870	585
499	20241218	121700	575618970	18890	18890	18890	18890	1
500	20241218	121600	575600080	18870	18870	18870	18870	40
501	20241218	121500	574845280	18870	18870	18870	18870	4
502	20241218	121400	574769800	18860	18860	18860	18860	7
503	20241218	121300	574637780	18840	18840	18840	18840	77
504	20241218	121200	573187100	18840	18830	18840	18830	81
505	20241218	121100	571661860	18830	18840	18840	18830	7
506	20241218	121000	571530000	18860	18890	18890	18860	666
507	20241218	120900	558959710	18870	18870	18870	18870	2
508	20241218	120800	558921970	18890	18890	18890	18890	1
509	20241218	120700	558903080	18870	18870	18870	18870	60
510	20241218	120600	557770880	18870	18850	18870	18850	96
511	20241218	120500	555961260	18850	18850	18850	18850	133
512	20241218	120400	553454210	18850	18850	18850	18850	1
513	20241218	120300	553435360	18840	18840	18840	18840	298
514	20241218	120200	547821040	18830	18830	18830	18830	5
515	20241218	120100	547726890	18840	18840	18840	18840	1
516	20241218	120000	547708050	18830	18830	18830	18830	1
517	20241218	115900	547689220	18840	18840	18840	18840	131
518	20241218	115800	545221180	18850	18840	18850	18840	130
519	20241218	115700	542771860	18850	18880	18890	18850	495
520	20241218	115600	533435490	18900	18900	18900	18900	223
521	20241218	115500	529220790	18900	18890	18900	18890	49
522	20241218	115400	528294700	18890	18890	18890	18890	57
523	20241218	115300	527217970	18890	18890	18890	18890	1
524	20241218	115200	527199080	18870	18870	18870	18870	78
525	20241218	115100	525727220	18870	18870	18870	18870	131
526	20241218	115000	523255250	18870	18870	18870	18870	133
527	20241218	114900	520745540	18860	18900	18900	18860	1083
528	20241218	114800	500279970	18900	18910	18910	18900	176
529	20241218	114700	496952140	18900	18900	18900	18900	25
530	20241218	114600	496479640	18900	18890	18900	18890	66
531	20241218	114500	495232890	18890	18890	18890	18890	3
532	20241218	114400	495176220	18880	18870	18880	18870	120
533	20241218	114300	492910650	18880	18880	18880	18880	131
534	20241218	114200	490437370	18880	18880	18880	18880	1
535	20241218	114100	490418490	18870	18870	18870	18870	23
536	20241218	114000	489984480	18870	18860	18870	18860	24
537	20241218	113900	489531830	18850	18850	18850	18850	29
538	20241218	113800	488985180	18850	18840	18850	18840	101
539	20241218	113700	487082330	18840	18840	18840	18840	39
540	20241218	113600	486347570	18830	18830	18830	18830	453
541	20241218	113500	477817580	18830	18820	18830	18820	13
542	20241218	113400	477572910	18810	18810	18810	18810	0
543	20241218	113300	477572910	18810	18810	18810	18810	2
544	20241218	113200	477535290	18800	18800	18800	18800	80
545	20241218	113100	476031290	18800	18800	18800	18800	1
546	20241218	113000	476012490	18790	18790	18790	18790	1
547	20241218	112900	475993700	18790	18790	18790	18790	1
548	20241218	112800	475974910	18780	18780	18780	18780	2
549	20241218	112700	475937350	18770	18770	18770	18770	0
550	20241218	112600	475937350	18770	18780	18790	18770	310
551	20241218	112500	470113410	18810	18840	18840	18810	639
552	20241218	112400	458076750	18840	18830	18840	18830	53
553	20241218	112300	457078750	18840	18840	18840	18840	0
554	20241218	112200	457078750	18840	18820	18840	18820	152
555	20241218	112100	454215280	18820	18820	18820	18820	19
556	20241218	112000	453857700	18820	18810	18820	18810	5
557	20241218	111900	453763610	18810	18810	18810	18810	0
558	20241218	111800	453763610	18810	18800	18810	18800	95
559	20241218	111700	451977600	18800	18800	18800	18800	131
560	20241218	111600	449514800	18790	18860	18860	18790	1226
561	20241218	111500	426398340	18860	18860	18860	18860	5
562	20241218	111400	426304040	18850	18840	18850	18840	12
563	20241218	111300	426077940	18840	18830	18840	18830	12
564	20241218	111200	425851970	18820	18820	18820	18820	1
565	20241218	111100	425833150	18810	18810	18810	18810	11
566	20241218	111000	425626240	18800	18790	18800	18790	53
567	20241218	110900	424630340	18790	18770	18790	18770	91
568	20241218	110800	422922240	18770	18770	18770	18770	0
569	20241218	110700	422922240	18770	18770	18770	18770	1
570	20241218	110600	422903470	18760	18770	18870	18760	886
571	20241218	110500	406242960	18760	18770	18770	18750	56
572	20241218	110400	405192450	18750	18800	18800	18750	10
573	20241218	110300	405004860	18800	18800	18800	18800	343
574	20241218	110200	398556460	18810	18810	18810	18810	1
575	20241218	110100	398537650	18800	18820	18820	18800	598
576	20241218	110000	387292650	18820	18830	18840	18820	14
577	20241218	105900	387029090	18840	18880	18880	18840	393
578	20241218	105800	379619490	18890	18900	18900	18890	307
579	20241218	105700	373818950	18900	18900	18900	18900	166
580	20241218	105600	370681550	18900	18830	18900	18830	993
581	20241218	105500	351947270	18840	18810	18840	18810	107
582	20241218	105400	349931860	18810	18770	18810	18770	238
583	20241218	105300	345462420	18770	18760	18770	18760	132
584	20241218	105200	342986090	18760	18750	18760	18750	11
585	20241218	105100	342779830	18760	18710	18780	18710	288
586	20241218	105000	337379510	18720	18690	18720	18690	1111
587	20241218	104900	316592060	18690	18690	18690	18690	127
588	20241218	104800	314218430	18670	18670	18670	18670	27
589	20241218	104700	313714340	18670	18660	18670	18660	121
590	20241218	104600	311456470	18660	18660	18660	18660	0
591	20241218	104500	311456470	18660	18640	18660	18640	163
592	20241218	104400	308415420	18640	18640	18640	18640	130
593	20241218	104300	305992220	18640	18640	18640	18640	3
594	20241218	104200	305936300	18650	18620	18650	18620	30
595	20241218	104100	305377670	18620	18620	18620	18620	0
596	20241218	104000	305377670	18620	18620	18620	18620	4
597	20241218	103900	305303190	18600	18590	18600	18590	259
598	20241218	103800	300487330	18590	18600	18600	18580	626
599	20241218	103700	288847970	18600	18610	18610	18600	163
600	20241218	103600	285814620	18620	18620	18620	18610	19
601	20241218	103500	285460920	18610	18640	18640	18610	525
602	20241218	103400	275682590	18640	18640	18640	18630	64
603	20241218	103300	274490130	18640	18690	18690	18640	1133
604	20241218	103200	253343380	18710	18710	18710	18710	1
605	20241218	103100	253324670	18710	18710	18710	18710	1
606	20241218	103000	253305960	18710	18710	18710	18710	4
607	20241218	102900	253231120	18710	18710	18710	18710	1
608	20241218	102800	253212410	18690	18690	18690	18690	22
609	20241218	102700	252801230	18690	18690	18690	18690	2
610	20241218	102600	252763850	18690	18670	18690	18670	35
611	20241218	102500	252110320	18670	18670	18670	18670	3
612	20241218	102400	252054310	18670	18670	18670	18650	163
613	20241218	102300	249014300	18680	18650	18680	18650	15
614	20241218	102200	248734420	18640	18630	18640	18630	213
615	20241218	102100	244766000	18640	18630	18640	18630	172
616	20241218	102000	241561630	18640	18640	18640	18630	41
617	20241218	101900	240797720	18640	18640	18640	18640	136
618	20241218	101800	238262680	18650	18660	18680	18640	538
619	20241218	101700	228228850	18660	18650	18660	18650	46
620	20241218	101600	227370680	18640	18640	18640	18640	57
621	20241218	101500	226308200	18640	18640	18690	18630	451
622	20241218	101400	217895070	18650	18670	18670	18630	1191
623	20241218	101300	195681000	18670	18680	18680	18670	379
624	20241218	101200	188604530	18690	18720	18720	18690	328
625	20241218	101100	182469750	18720	18720	18720	18720	133
626	20241218	101000	179979990	18720	18730	18730	18720	13
627	20241218	100900	179736600	18730	18730	18730	18720	14
628	20241218	100800	179474390	18730	18720	18730	18720	48
629	20241218	100700	178575820	18720	18720	18720	18720	1
630	20241218	100600	178557100	18710	18700	18710	18700	26
631	20241218	100500	178070690	18700	18690	18700	18690	54
632	20241218	100400	177060900	18690	18690	18690	18690	1
633	20241218	100300	177042210	18690	18700	18700	18690	302
634	20241218	100200	171396600	18700	18700	18700	18700	7
635	20241218	100100	171265700	18700	18700	18700	18700	30
636	20241218	100000	170704700	18710	18700	18720	18690	183
637	20241218	095900	167282380	18700	18720	18720	18700	472
638	20241218	095800	158453300	18710	18780	18780	18710	1348
639	20241218	095700	133209340	18780	18760	18780	18750	30
640	20241218	095600	132646270	18780	18780	18790	18760	61
641	20241218	095500	131500750	18770	18740	18770	18740	149
642	20241218	095400	128708270	18740	18730	18740	18730	22
643	20241218	095300	128296160	18730	18730	18730	18720	252
644	20241218	095200	123578510	18730	18740	18740	18720	46
645	20241218	095100	122716960	18730	18790	18790	18730	604
646	20241218	095000	111386680	18770	18790	18790	18770	174
647	20241218	094900	108120120	18790	18780	18790	18780	32
648	20241218	094800	107519120	18780	18790	18790	18780	22
649	20241218	094700	107105790	18790	18790	18790	18790	24
650	20241218	094600	106654830	18790	18790	18790	18790	22
651	20241218	094500	106241450	18780	18780	18780	18770	123
652	20241218	094400	103931580	18770	18780	18780	18770	78
653	20241218	094300	102467310	18780	18780	18790	18760	253
654	20241218	094200	97717940	18780	18820	18820	18780	547
655	20241218	094100	87433910	18820	18830	18830	18810	83
656	20241218	094000	85871470	18840	18840	18840	18830	42
657	20241218	093900	85080270	18840	18840	18840	18840	25
658	20241218	093800	84609270	18830	18850	18850	18830	59
659	20241218	093700	83497590	18840	18850	18850	18840	43
660	20241218	093600	82687200	18850	18840	18850	18840	61
661	20241218	093500	81537770	18850	18870	18870	18850	315
662	20241218	093400	75599100	18870	18860	18870	18860	33
663	20241218	093300	74976470	18860	18860	18870	18860	41
664	20241218	093200	74203000	18870	18870	18880	18870	127
665	20241218	093100	71806210	18890	18910	18910	18880	220
666	20241218	093000	67650460	18910	18910	18910	18910	21
667	20241218	092900	67253350	18910	18910	18910	18910	131
668	20241218	092800	64776140	18930	18910	18930	18910	501
669	20241218	092700	55301810	18920	18910	18920	18910	190
670	20241218	092600	51707020	18910	18910	18910	18910	56
671	20241218	092500	50648060	18910	18890	18920	18890	473
672	20241218	092400	41705520	18890	18900	18910	18890	102
673	20241218	092300	39778230	18910	18890	18910	18890	227
674	20241218	092200	35489670	18900	18900	18900	18900	300
675	20241218	092100	29819670	18920	18920	18920	18920	18
676	20241218	092000	29479110	18920	18910	18920	18910	19
677	20241218	091900	29119650	18910	18930	18930	18910	93
678	20241218	091800	27360480	18940	18940	18940	18940	17
679	20241218	091700	27038500	18920	18910	18920	18910	12
680	20241218	091600	26811470	18910	18910	18910	18910	19
681	20241218	091500	26452180	18900	18910	18940	18900	64
682	20241218	091400	25242140	18910	18910	18910	18910	20
683	20241218	091300	24863940	18910	18910	18910	18910	17
684	20241218	091200	24542470	18910	18900	18910	18900	45
685	20241218	091100	23691550	18900	18990	18990	18900	462
686	20241218	091000	14942190	18990	18990	18990	18980	43
687	20241218	090900	14125630	18990	19000	19000	18990	44
688	20241218	090800	13289900	19000	19050	19050	19000	21
689	20241218	090700	12890050	18990	19040	19040	18990	216
690	20241218	090600	8784350	19090	19090	19090	19090	17
691	20241218	090500	8459820	19010	19010	19010	19010	3
692	20241218	090400	8402790	19000	19000	19000	19000	52
693	20241218	090300	7414790	19000	19000	19000	19000	17
694	20241218	090200	7091790	18950	18950	18950	18950	67
695	20241218	090100	5822140	19000	18940	19000	18940	278
696	20241218	090000	549260	18940	18940	18940	18940	29