KissMeData/220260/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204600	20911435725	4060	4060	4060	4060	103505
3	20241218	204500	20911435725	4060	4060	4060	4060	0
4	20241218	204400	20911435725	4060	4060	4060	4060	0
5	20241218	204300	20911435725	4060	4060	4060	4060	0
6	20241218	204200	20911435725	4060	4060	4060	4060	0
7	20241218	204100	20911435725	4060	4060	4060	4060	0
8	20241218	204000	20911435725	4060	4060	4060	4060	0
9	20241218	203900	20911435725	4060	4060	4060	4060	0
10	20241218	203800	20911435725	4060	4060	4060	4060	0
11	20241218	203700	20911435725	4060	4060	4060	4060	0
12	20241218	203600	20911435725	4060	4060	4060	4060	0
13	20241218	203500	20911435725	4060	4060	4060	4060	0
14	20241218	203400	20911435725	4060	4060	4060	4060	0
15	20241218	203300	20911435725	4060	4060	4060	4060	0
16	20241218	203200	20911435725	4060	4060	4060	4060	0
17	20241218	203100	20911435725	4060	4060	4060	4060	0
18	20241218	203000	20911435725	4060	4060	4060	4060	0
19	20241218	202900	20911435725	4060	4060	4060	4060	0
20	20241218	202800	20911435725	4060	4060	4060	4060	0
21	20241218	202700	20911435725	4060	4060	4060	4060	0
22	20241218	202600	20911435725	4060	4060	4060	4060	0
23	20241218	202500	20911435725	4060	4060	4060	4060	0
24	20241218	202400	20911435725	4060	4060	4060	4060	0
25	20241218	202300	20911435725	4060	4060	4060	4060	0
26	20241218	202200	20911435725	4060	4060	4060	4060	0
27	20241218	202100	20911435725	4060	4060	4060	4060	0
28	20241218	202000	20911435725	4060	4060	4060	4060	0
29	20241218	201900	20911435725	4060	4060	4060	4060	0
30	20241218	201800	20911435725	4060	4060	4060	4060	0
31	20241218	201700	20911435725	4060	4060	4060	4060	0
32	20241218	201600	20911435725	4060	4060	4060	4060	103505
33	20241218	201500	20911435725	4060	4060	4060	4060	0
34	20241218	201400	20911435725	4060	4060	4060	4060	0
35	20241218	201300	20911435725	4060	4060	4060	4060	0
36	20241218	201200	20911435725	4060	4060	4060	4060	0
37	20241218	201100	20911435725	4060	4060	4060	4060	0
38	20241218	201000	20911435725	4060	4060	4060	4060	0
39	20241218	200900	20911435725	4060	4060	4060	4060	0
40	20241218	200800	20911435725	4060	4060	4060	4060	0
41	20241218	200700	20911435725	4060	4060	4060	4060	0
42	20241218	200600	20911435725	4060	4060	4060	4060	0
43	20241218	200500	20911435725	4060	4060	4060	4060	0
44	20241218	200400	20911435725	4060	4060	4060	4060	0
45	20241218	200300	20911435725	4060	4060	4060	4060	0
46	20241218	200200	20911435725	4060	4060	4060	4060	0
47	20241218	200100	20911435725	4060	4060	4060	4060	0
48	20241218	200000	20911435725	4060	4060	4060	4060	0
49	20241218	195900	20911435725	4060	4060	4060	4060	0
50	20241218	195800	20911435725	4060	4060	4060	4060	0
51	20241218	195700	20911435725	4060	4060	4060	4060	0
52	20241218	195600	20911435725	4060	4060	4060	4060	0
53	20241218	195500	20911435725	4060	4060	4060	4060	0
54	20241218	195400	20911435725	4060	4060	4060	4060	0
55	20241218	195300	20911435725	4060	4060	4060	4060	0
56	20241218	195200	20911435725	4060	4060	4060	4060	0
57	20241218	195100	20911435725	4060	4060	4060	4060	0
58	20241218	195000	20911435725	4060	4060	4060	4060	0
59	20241218	194900	20911435725	4060	4060	4060	4060	0
60	20241218	194800	20911435725	4060	4060	4060	4060	0
61	20241218	194700	20911435725	4060	4060	4060	4060	0
62	20241218	194600	20911435725	4060	4060	4060	4060	103505
63	20241218	194500	20911435725	4060	4060	4060	4060	0
64	20241218	194400	20911435725	4060	4060	4060	4060	0
65	20241218	194300	20911435725	4060	4060	4060	4060	0
66	20241218	194200	20911435725	4060	4060	4060	4060	0
67	20241218	194100	20911435725	4060	4060	4060	4060	0
68	20241218	194000	20911435725	4060	4060	4060	4060	0
69	20241218	193900	20911435725	4060	4060	4060	4060	0
70	20241218	193800	20911435725	4060	4060	4060	4060	0
71	20241218	193700	20911435725	4060	4060	4060	4060	0
72	20241218	193600	20911435725	4060	4060	4060	4060	0
73	20241218	193500	20911435725	4060	4060	4060	4060	0
74	20241218	193400	20911435725	4060	4060	4060	4060	0
75	20241218	193300	20911435725	4060	4060	4060	4060	0
76	20241218	193200	20911435725	4060	4060	4060	4060	0
77	20241218	193100	20911435725	4060	4060	4060	4060	0
78	20241218	193000	20911435725	4060	4060	4060	4060	0
79	20241218	192900	20911435725	4060	4060	4060	4060	0
80	20241218	192800	20911435725	4060	4060	4060	4060	0
81	20241218	192700	20911435725	4060	4060	4060	4060	0
82	20241218	192600	20911435725	4060	4060	4060	4060	0
83	20241218	192500	20911435725	4060	4060	4060	4060	0
84	20241218	192400	20911435725	4060	4060	4060	4060	0
85	20241218	192300	20911435725	4060	4060	4060	4060	0
86	20241218	192200	20911435725	4060	4060	4060	4060	0
87	20241218	192100	20911435725	4060	4060	4060	4060	0
88	20241218	192000	20911435725	4060	4060	4060	4060	0
89	20241218	191900	20911435725	4060	4060	4060	4060	0
90	20241218	191800	20911435725	4060	4060	4060	4060	0
91	20241218	191700	20911435725	4060	4060	4060	4060	0
92	20241218	191600	20911435725	4060	4060	4060	4060	103505
93	20241218	191500	20911435725	4060	4060	4060	4060	0
94	20241218	191400	20911435725	4060	4060	4060	4060	0
95	20241218	191300	20911435725	4060	4060	4060	4060	0
96	20241218	191200	20911435725	4060	4060	4060	4060	0
97	20241218	191100	20911435725	4060	4060	4060	4060	0
98	20241218	191000	20911435725	4060	4060	4060	4060	0
99	20241218	190900	20911435725	4060	4060	4060	4060	0
100	20241218	190800	20911435725	4060	4060	4060	4060	0
101	20241218	190700	20911435725	4060	4060	4060	4060	0
102	20241218	190600	20911435725	4060	4060	4060	4060	0
103	20241218	190500	20911435725	4060	4060	4060	4060	0
104	20241218	190400	20911435725	4060	4060	4060	4060	0
105	20241218	190300	20911435725	4060	4060	4060	4060	0
106	20241218	190200	20911435725	4060	4060	4060	4060	0
107	20241218	190100	20911435725	4060	4060	4060	4060	0
108	20241218	190000	20911435725	4060	4060	4060	4060	0
109	20241218	185900	20911435725	4060	4060	4060	4060	0
110	20241218	185800	20911435725	4060	4060	4060	4060	0
111	20241218	185700	20911435725	4060	4060	4060	4060	0
112	20241218	185600	20911435725	4060	4060	4060	4060	0
113	20241218	185500	20911435725	4060	4060	4060	4060	0
114	20241218	185400	20911435725	4060	4060	4060	4060	0
115	20241218	185300	20911435725	4060	4060	4060	4060	0
116	20241218	185200	20911435725	4060	4060	4060	4060	0
117	20241218	185100	20911435725	4060	4060	4060	4060	0
118	20241218	185000	20911435725	4060	4060	4060	4060	0
119	20241218	184900	20911435725	4060	4060	4060	4060	0
120	20241218	184800	20911435725	4060	4060	4060	4060	0
121	20241218	184700	20911435725	4060	4060	4060	4060	0
122	20241218	184600	20911435725	4060	4060	4060	4060	103505
123	20241218	184500	20911435725	4060	4060	4060	4060	0
124	20241218	184400	20911435725	4060	4060	4060	4060	0
125	20241218	184300	20911435725	4060	4060	4060	4060	0
126	20241218	184200	20911435725	4060	4060	4060	4060	0
127	20241218	184100	20911435725	4060	4060	4060	4060	0
128	20241218	184000	20911435725	4060	4060	4060	4060	0
129	20241218	183900	20911435725	4060	4060	4060	4060	0
130	20241218	183800	20911435725	4060	4060	4060	4060	0
131	20241218	183700	20911435725	4060	4060	4060	4060	0
132	20241218	183600	20911435725	4060	4060	4060	4060	0
133	20241218	183500	20911435725	4060	4060	4060	4060	0
134	20241218	183400	20911435725	4060	4060	4060	4060	0
135	20241218	183300	20911435725	4060	4060	4060	4060	0
136	20241218	183200	20911435725	4060	4060	4060	4060	0
137	20241218	183100	20911435725	4060	4060	4060	4060	0
138	20241218	183000	20911435725	4060	4060	4060	4060	0
139	20241218	182900	20911435725	4060	4060	4060	4060	0
140	20241218	182800	20911435725	4060	4060	4060	4060	0
141	20241218	182700	20911435725	4060	4060	4060	4060	0
142	20241218	182600	20911435725	4060	4060	4060	4060	0
143	20241218	182500	20911435725	4060	4060	4060	4060	0
144	20241218	182400	20911435725	4060	4060	4060	4060	0
145	20241218	182300	20911435725	4060	4060	4060	4060	0
146	20241218	182200	20911435725	4060	4060	4060	4060	0
147	20241218	182100	20911435725	4060	4060	4060	4060	0
148	20241218	182000	20911435725	4060	4060	4060	4060	0
149	20241218	181900	20911435725	4060	4060	4060	4060	0
150	20241218	181800	20911435725	4060	4060	4060	4060	0
151	20241218	181700	20911435725	4060	4060	4060	4060	0
152	20241218	181600	20911435725	4060	4060	4060	4060	103505
153	20241218	181500	20911435725	4060	4060	4060	4060	0
154	20241218	181400	20911435725	4060	4060	4060	4060	0
155	20241218	181300	20911435725	4060	4060	4060	4060	0
156	20241218	181200	20911435725	4060	4060	4060	4060	0
157	20241218	181100	20911435725	4060	4060	4060	4060	0
158	20241218	181000	20911435725	4060	4060	4060	4060	0
159	20241218	180900	20911435725	4060	4060	4060	4060	0
160	20241218	180800	20911435725	4060	4060	4060	4060	0
161	20241218	180700	20911435725	4060	4060	4060	4060	0
162	20241218	180600	20911435725	4060	4060	4060	4060	0
163	20241218	180500	20911435725	4060	4060	4060	4060	0
164	20241218	180400	20911435725	4060	4060	4060	4060	0
165	20241218	180300	20911435725	4060	4060	4060	4060	0
166	20241218	180200	20911435725	4060	4060	4060	4060	0
167	20241218	180100	20911435725	4060	4060	4060	4060	0
168	20241218	180000	20911435725	4060	4060	4060	4060	0
169	20241218	175900	20911435725	4060	4060	4060	4060	0
170	20241218	175800	20911435725	4060	4060	4060	4060	0
171	20241218	175700	20911435725	4060	4060	4060	4060	0
172	20241218	175600	20911435725	4060	4060	4060	4060	0
173	20241218	175500	20911435725	4060	4060	4060	4060	0
174	20241218	175400	20911435725	4060	4060	4060	4060	0
175	20241218	175300	20911435725	4060	4060	4060	4060	0
176	20241218	175200	20911435725	4060	4060	4060	4060	0
177	20241218	175100	20911435725	4060	4060	4060	4060	0
178	20241218	175000	20911435725	4060	4060	4060	4060	0
179	20241218	174900	20911435725	4060	4060	4060	4060	0
180	20241218	174800	20911435725	4060	4060	4060	4060	0
181	20241218	174700	20911435725	4060	4060	4060	4060	0
182	20241218	174600	20911435725	4060	4060	4060	4060	103505
183	20241218	174500	20911435725	4060	4060	4060	4060	0
184	20241218	174400	20911435725	4060	4060	4060	4060	0
185	20241218	174300	20911435725	4060	4060	4060	4060	0
186	20241218	174200	20911435725	4060	4060	4060	4060	0
187	20241218	174100	20911435725	4060	4060	4060	4060	0
188	20241218	174000	20911435725	4060	4060	4060	4060	0
189	20241218	173900	20911435725	4060	4060	4060	4060	0
190	20241218	173800	20911435725	4060	4060	4060	4060	0
191	20241218	173700	20911435725	4060	4060	4060	4060	0
192	20241218	173600	20911435725	4060	4060	4060	4060	0
193	20241218	173500	20911435725	4060	4060	4060	4060	0
194	20241218	173400	20911435725	4060	4060	4060	4060	0
195	20241218	173300	20911435725	4060	4060	4060	4060	0
196	20241218	173200	20911435725	4060	4060	4060	4060	0
197	20241218	173100	20911435725	4060	4060	4060	4060	0
198	20241218	173000	20911435725	4060	4060	4060	4060	0
199	20241218	172900	20911435725	4060	4060	4060	4060	0
200	20241218	172800	20911435725	4060	4060	4060	4060	0
201	20241218	172700	20911435725	4060	4060	4060	4060	0
202	20241218	172600	20911435725	4060	4060	4060	4060	0
203	20241218	172500	20911435725	4060	4060	4060	4060	0
204	20241218	172400	20911435725	4060	4060	4060	4060	0
205	20241218	172300	20911435725	4060	4060	4060	4060	0
206	20241218	172200	20911435725	4060	4060	4060	4060	0
207	20241218	172100	20911435725	4060	4060	4060	4060	0
208	20241218	172000	20911435725	4060	4060	4060	4060	0
209	20241218	171900	20911435725	4060	4060	4060	4060	0
210	20241218	171800	20911435725	4060	4060	4060	4060	0
211	20241218	171700	20911435725	4060	4060	4060	4060	0
212	20241218	171600	20911435725	4060	4060	4060	4060	103505
213	20241218	171500	20911435725	4060	4060	4060	4060	0
214	20241218	171400	20911435725	4060	4060	4060	4060	0
215	20241218	171300	20911435725	4060	4060	4060	4060	0
216	20241218	171200	20911435725	4060	4060	4060	4060	0
217	20241218	171100	20911435725	4060	4060	4060	4060	0
218	20241218	171000	20911435725	4060	4060	4060	4060	0
219	20241218	170900	20911435725	4060	4060	4060	4060	0
220	20241218	170800	20911435725	4060	4060	4060	4060	0
221	20241218	170700	20911435725	4060	4060	4060	4060	0
222	20241218	170600	20911435725	4060	4060	4060	4060	0
223	20241218	170500	20911435725	4060	4060	4060	4060	0
224	20241218	170400	20911435725	4060	4060	4060	4060	0
225	20241218	170300	20911435725	4060	4060	4060	4060	0
226	20241218	170200	20911435725	4060	4060	4060	4060	0
227	20241218	170100	20911435725	4060	4060	4060	4060	0
228	20241218	170000	20911435725	4060	4060	4060	4060	0
229	20241218	165900	20911435725	4060	4060	4060	4060	0
230	20241218	165800	20911435725	4060	4060	4060	4060	0
231	20241218	165700	20911435725	4060	4060	4060	4060	0
232	20241218	165600	20911435725	4060	4060	4060	4060	0
233	20241218	165500	20911435725	4060	4060	4060	4060	0
234	20241218	165400	20911435725	4060	4060	4060	4060	0
235	20241218	165300	20911435725	4060	4060	4060	4060	0
236	20241218	165200	20911435725	4060	4060	4060	4060	0
237	20241218	165100	20911435725	4060	4060	4060	4060	0
238	20241218	165000	20911435725	4060	4060	4060	4060	0
239	20241218	164900	20911435725	4060	4060	4060	4060	0
240	20241218	164800	20911435725	4060	4060	4060	4060	0
241	20241218	164700	20911435725	4060	4060	4060	4060	0
242	20241218	164600	20911435725	4060	4060	4060	4060	103505
243	20241218	164500	20911435725	4060	4060	4060	4060	0
244	20241218	164400	20911435725	4060	4060	4060	4060	0
245	20241218	164300	20911435725	4060	4060	4060	4060	0
246	20241218	164200	20911435725	4060	4060	4060	4060	0
247	20241218	164100	20911435725	4060	4060	4060	4060	0
248	20241218	164000	20911435725	4060	4060	4060	4060	0
249	20241218	163900	20911435725	4060	4060	4060	4060	0
250	20241218	163800	20911435725	4060	4060	4060	4060	0
251	20241218	163700	20911435725	4060	4060	4060	4060	0
252	20241218	163600	20911435725	4060	4060	4060	4060	0
253	20241218	163500	20911435725	4060	4060	4060	4060	0
254	20241218	163400	20911435725	4060	4060	4060	4060	0
255	20241218	163300	20911435725	4060	4060	4060	4060	0
256	20241218	163200	20911435725	4060	4060	4060	4060	0
257	20241218	163100	20911435725	4060	4060	4060	4060	0
258	20241218	163000	20911435725	4060	4060	4060	4060	0
259	20241218	162900	20911435725	4060	4060	4060	4060	0
260	20241218	162800	20911435725	4060	4060	4060	4060	0
261	20241218	162700	20911435725	4060	4060	4060	4060	0
262	20241218	162600	20911435725	4060	4060	4060	4060	0
263	20241218	162500	20911435725	4060	4060	4060	4060	0
264	20241218	162400	20911435725	4060	4060	4060	4060	0
265	20241218	162300	20911435725	4060	4060	4060	4060	0
266	20241218	162200	20911435725	4060	4060	4060	4060	0
267	20241218	162100	20911435725	4060	4060	4060	4060	0
268	20241218	162000	20911435725	4060	4060	4060	4060	0
269	20241218	161900	20911435725	4060	4060	4060	4060	0
270	20241218	161800	20911435725	4060	4060	4060	4060	0
271	20241218	161700	20911435725	4060	4060	4060	4060	0
272	20241218	161600	20911435725	4060	4060	4060	4060	103505
273	20241218	161500	20911435725	4060	4060	4060	4060	0
274	20241218	161400	20911435725	4060	4060	4060	4060	0
275	20241218	161300	20911435725	4060	4060	4060	4060	0
276	20241218	161200	20911435725	4060	4060	4060	4060	0
277	20241218	161100	20911435725	4060	4060	4060	4060	0
278	20241218	161000	20911435725	4060	4060	4060	4060	0
279	20241218	160900	20911435725	4060	4060	4060	4060	0
280	20241218	160800	20911435725	4060	4060	4060	4060	0
281	20241218	160700	20911435725	4060	4060	4060	4060	0
282	20241218	160600	20911435725	4060	4060	4060	4060	0
283	20241218	160500	20911435725	4060	4060	4060	4060	0
284	20241218	160400	20911435725	4060	4060	4060	4060	0
285	20241218	160300	20911435725	4060	4060	4060	4060	0
286	20241218	160200	20911435725	4060	4060	4060	4060	0
287	20241218	160100	20911435725	4060	4060	4060	4060	0
288	20241218	160000	20911435725	4060	4060	4060	4060	0
289	20241218	155900	20911435725	4060	4060	4060	4060	0
290	20241218	155800	20911435725	4060	4060	4060	4060	0
291	20241218	155700	20911435725	4060	4060	4060	4060	0
292	20241218	155600	20911435725	4060	4060	4060	4060	0
293	20241218	155500	20911435725	4060	4060	4060	4060	0
294	20241218	155400	20911435725	4060	4060	4060	4060	0
295	20241218	155300	20911435725	4060	4060	4060	4060	0
296	20241218	155200	20911435725	4060	4060	4060	4060	0
297	20241218	155100	20911435725	4060	4060	4060	4060	0
298	20241218	155000	20911435725	4060	4060	4060	4060	0
299	20241218	154900	20911435725	4060	4060	4060	4060	0
300	20241218	154800	20911435725	4060	4060	4060	4060	0
301	20241218	154700	20911435725	4060	4060	4060	4060	0
302	20241218	154600	20911435725	4060	4060	4060	4060	103505
303	20241218	154500	20911435725	4060	4060	4060	4060	0
304	20241218	154400	20911435725	4060	4060	4060	4060	0
305	20241218	154300	20911435725	4060	4060	4060	4060	0
306	20241218	154200	20911435725	4060	4060	4060	4060	0
307	20241218	154100	20911435725	4060	4060	4060	4060	0
308	20241218	154000	20911435725	4060	4060	4060	4060	0
309	20241218	153900	20911435725	4060	4060	4060	4060	0
310	20241218	153800	20911435725	4060	4060	4060	4060	0
311	20241218	153700	20911435725	4060	4060	4060	4060	0
312	20241218	153600	20911435725	4060	4060	4060	4060	0
313	20241218	153500	20911435725	4060	4060	4060	4060	0
314	20241218	153400	20911435725	4060	4060	4060	4060	0
315	20241218	153300	20911435725	4060	4060	4060	4060	0
316	20241218	153200	20911435725	4060	4060	4060	4060	0
317	20241218	153100	20911435725	4060	4060	4060	4060	0
318	20241218	153000	20911435725	4060	4060	4060	4060	103505
319	20241218	152900	20491205425	4190	4190	4190	4190	0
320	20241218	152800	20491205425	4190	4190	4190	4190	0
321	20241218	152700	20491205425	4190	4190	4190	4190	0
322	20241218	152600	20491205425	4190	4190	4190	4190	0
323	20241218	152500	20491205425	4190	4190	4190	4190	0
324	20241218	152400	20491205425	4190	4190	4190	4190	0
325	20241218	152300	20491205425	4190	4190	4190	4190	0
326	20241218	152200	20491205425	4190	4190	4190	4190	0
327	20241218	152100	20491205425	4190	4190	4190	4190	0
328	20241218	152000	20491205425	4190	4190	4190	4190	0
329	20241218	151900	20491205425	4190	4200	4250	4165	113920
330	20241218	151800	20012501505	4215	4335	4335	4130	116781
331	20241218	151700	19509926580	4335	4335	4335	4335	1972
332	20241218	151600	19501377960	4335	4335	4335	4335	16753
333	20241218	151500	19428753705	4335	4335	4335	4335	71193
334	20241218	151400	19120132050	4335	4335	4335	4335	2048
335	20241218	151300	19111253970	4335	4335	4335	4335	147
336	20241218	151200	19110616725	4335	4335	4335	4335	301
337	20241218	151100	19109311890	4335	4335	4335	4335	246
338	20241218	151000	19108245480	4335	4335	4335	4335	553
339	20241218	150900	19105848225	4335	4335	4335	4335	856
340	20241218	150800	19102137465	4335	4335	4335	4335	259
341	20241218	150700	19101014700	4335	4335	4335	4335	1248
342	20241218	150600	19095604620	4335	4335	4335	4335	1527
343	20241218	150500	19088985075	4335	4335	4335	4335	880
344	20241218	150400	19085170275	4335	4335	4335	4335	6264
345	20241218	150300	19058015835	4335	4335	4335	4335	1697
346	20241218	150200	19050659340	4335	4335	4335	4335	3618
347	20241218	150100	19034975310	4335	4335	4335	4335	613
348	20241218	150000	19032317955	4335	4335	4335	4335	3695
349	20241218	145900	19016300130	4335	4335	4335	4335	693
350	20241218	145800	19013295975	4335	4335	4335	4335	1722
351	20241218	145700	19005831105	4335	4335	4335	4335	3
352	20241218	145600	19005818100	4335	4335	4335	4335	7
353	20241218	145500	19005787755	4335	4335	4335	4335	1691
354	20241218	145400	18998457270	4335	4335	4335	4335	2433
355	20241218	145300	18987910215	4335	4335	4335	4335	793
356	20241218	145200	18984472560	4335	4335	4335	4335	925
357	20241218	145100	18980462685	4335	4335	4335	4335	2330
358	20241218	145000	18970362135	4335	4335	4335	4335	562
359	20241218	144900	18967925865	4335	4335	4335	4335	889
360	20241218	144800	18964072050	4335	4335	4335	4335	206
361	20241218	144700	18963179040	4335	4335	4335	4335	2571
362	20241218	144600	18952033755	4335	4335	4335	4335	6581
363	20241218	144500	18923505120	4335	4335	4335	4320	114603
364	20241218	144400	18426808285	4330	4315	4335	4315	131271
365	20241218	144300	17858361850	4320	4230	4335	4230	177719
366	20241218	144200	17092640435	4245	4240	4250	4225	20145
367	20241218	144100	17007264975	4240	4235	4240	4230	5658
368	20241218	144000	16983286845	4240	4240	4250	4235	20326
369	20241218	143900	16897074915	4240	4230	4245	4225	15944
370	20241218	143800	16829570740	4230	4220	4230	4215	8529
371	20241218	143700	16793556095	4215	4205	4220	4195	13243
372	20241218	143600	16737867580	4205	4220	4225	4195	10486
373	20241218	143500	16693786595	4225	4190	4230	4190	10357
374	20241218	143400	16650084350	4205	4225	4230	4185	19043
375	20241218	143300	16569891190	4225	4250	4250	4210	36597
376	20241218	143200	16415092285	4250	4220	4250	4200	22711
377	20241218	143100	16318872525	4220	4160	4240	4160	79814
378	20241218	143000	15984122205	4160	4135	4160	4135	19648
379	20241218	142900	15902556095	4120	4125	4140	4110	3322
380	20241218	142800	15888861260	4125	4130	4135	4125	532
381	20241218	142700	15886665385	4135	4125	4135	4115	1367
382	20241218	142600	15881030780	4125	4115	4130	4115	742
383	20241218	142500	15877974905	4125	4130	4130	4105	2616
384	20241218	142400	15867203300	4130	4155	4155	4125	4984
385	20241218	142300	15846545200	4150	4150	4155	4145	17968
386	20241218	142200	15772003960	4155	4140	4155	4140	8662
387	20241218	142100	15736095185	4145	4140	4145	4130	8540
388	20241218	142000	15700721285	4140	4110	4140	4105	14927
389	20241218	141900	15639067955	4105	4105	4110	4100	1595
390	20241218	141800	15632517890	4105	4085	4105	4085	1769
391	20241218	141700	15625277515	4090	4070	4090	4070	1027
392	20241218	141600	15621087955	4070	4075	4080	4070	1568
393	20241218	141500	15614699175	4075	4070	4075	4070	1512
394	20241218	141400	15608542720	4070	4070	4070	4065	1303
395	20241218	141300	15603244180	4070	4075	4075	4065	860
396	20241218	141200	15599743585	4075	4065	4075	4060	1990
397	20241218	141100	15591654475	4070	4065	4070	4060	442
398	20241218	141000	15589859620	4065	4065	4075	4060	3302
399	20241218	140900	15576436905	4065	4080	4080	4065	2319
400	20241218	140800	15566998350	4070	4075	4075	4065	6390
401	20241218	140700	15540991670	4075	4080	4080	4070	2377
402	20241218	140600	15531307230	4075	4085	4085	4075	4616
403	20241218	140500	15512496475	4075	4075	4085	4070	7143
404	20241218	140400	15483396920	4075	4080	4085	4070	3440
405	20241218	140300	15469372530	4085	4090	4095	4085	1867
406	20241218	140200	15461738620	4080	4095	4100	4080	5022
407	20241218	140100	15441210990	4100	4105	4105	4095	3003
408	20241218	140000	15428907335	4110	4110	4115	4110	558
409	20241218	135900	15426613065	4115	4105	4115	4090	3695
410	20241218	135800	15411430945	4105	4100	4105	4090	1309
411	20241218	135700	15406071265	4100	4100	4110	4095	1158
412	20241218	135600	15401323400	4105	4100	4110	4095	184
413	20241218	135500	15400568760	4100	4085	4100	4085	482
414	20241218	135400	15398597745	4080	4085	4085	4080	5402
415	20241218	135300	15376555745	4085	4085	4090	4085	1701
416	20241218	135200	15369605580	4085	4095	4095	4085	3232
417	20241218	135100	15356389255	4090	4095	4100	4090	3529
418	20241218	135000	15341938505	4095	4105	4105	4095	2531
419	20241218	134900	15331565090	4105	4110	4120	4105	2065
420	20241218	134800	15323068410	4110	4110	4115	4105	1395
421	20241218	134700	15317340780	4105	4105	4115	4100	280
422	20241218	134600	15316190340	4100	4100	4105	4095	3519
423	20241218	134500	15301761160	4100	4105	4105	4100	1593
424	20241218	134400	15295229855	4100	4105	4110	4100	489
425	20241218	134300	15293222555	4110	4110	4110	4105	261
426	20241218	134200	15292150945	4110	4110	4110	4105	216
427	20241218	134100	15291263495	4115	4115	4115	4110	1618
428	20241218	134000	15284610955	4115	4100	4115	4100	1404
429	20241218	133900	15278851075	4100	4100	4100	4090	2938
430	20241218	133800	15266822440	4100	4110	4115	4090	4795
431	20241218	133700	15247153520	4105	4115	4115	4105	707
432	20241218	133600	15244246565	4115	4110	4120	4110	1528
433	20241218	133500	15237965640	4110	4120	4125	4110	5493
434	20241218	133400	15215352460	4120	4120	4125	4115	1971
435	20241218	133300	15207231995	4120	4115	4125	4115	847
436	20241218	133200	15203743510	4125	4125	4130	4115	8159
437	20241218	133100	15170107420	4125	4125	4130	4120	4746
438	20241218	133000	15150526555	4120	4110	4120	4110	1878
439	20241218	132900	15142798430	4100	4110	4110	4100	2395
440	20241218	132800	15132963980	4110	4110	4110	4105	2618
441	20241218	132700	15122214020	4110	4095	4110	4095	1358
442	20241218	132600	15116641570	4090	4085	4105	4080	2021
443	20241218	132500	15108369835	4090	4075	4095	4075	1304
444	20241218	132400	15103045775	4085	4090	4090	4075	721
445	20241218	132300	15100101865	4090	4070	4095	4070	12259
446	20241218	132200	15050133010	4080	4085	4090	4075	5389
447	20241218	132100	15028159095	4085	4085	4085	4080	1793
448	20241218	132000	15020840170	4085	4110	4110	4080	3160
449	20241218	131900	15007931120	4105	4070	4115	4070	5105
450	20241218	131800	14987038480	4075	4080	4085	4070	18243
451	20241218	131700	14912717055	4085	4095	4095	4080	6480
452	20241218	131600	14886237315	4090	4110	4115	4090	15576
453	20241218	131500	14822362020	4110	4125	4125	4110	3670
454	20241218	131400	14807254170	4125	4120	4135	4120	2189
455	20241218	131300	14798230375	4120	4150	4150	4120	5771
456	20241218	131200	14774345320	4155	4125	4155	4125	3812
457	20241218	131100	14758550995	4125	4120	4140	4115	3518
458	20241218	131000	14744045160	4120	4125	4125	4110	14701
459	20241218	130900	14683544585	4120	4145	4150	4120	12898
460	20241218	130800	14630253125	4150	4150	4160	4140	8371
461	20241218	130700	14595550910	4155	4170	4175	4155	27740
462	20241218	130600	14480090895	4170	4165	4175	4165	10747
463	20241218	130500	14435277775	4165	4145	4175	4140	18131
464	20241218	130400	14359800940	4155	4160	4160	4145	7346
465	20241218	130300	14329299585	4160	4140	4160	4140	6350
466	20241218	130200	14302940475	4140	4140	4145	4135	2724
467	20241218	130100	14291663540	4140	4135	4140	4135	1575
468	20241218	130000	14285147720	4135	4140	4145	4135	4098
469	20241218	125900	14268193235	4140	4150	4150	4140	7988
470	20241218	125800	14235086500	4150	4125	4150	4125	12031
471	20241218	125700	14185395630	4125	4135	4145	4125	11259
472	20241218	125600	14138842100	4140	4150	4150	4135	4154
473	20241218	125500	14121647535	4150	4145	4150	4140	11661
474	20241218	125400	14073306305	4150	4145	4155	4140	19269
475	20241218	125300	13993361945	4145	4125	4150	4120	26238
476	20241218	125200	13884801680	4125	4115	4125	4110	2802
477	20241218	125100	13873252825	4110	4120	4125	4105	21219
478	20241218	125000	13785969645	4120	4120	4135	4120	25393
479	20241218	124900	13681172085	4120	4135	4135	4115	23264
480	20241218	124800	13585230380	4135	4090	4140	4085	41619
481	20241218	124700	13413789575	4085	4120	4135	4085	65660
482	20241218	124600	13143639455	4120	4060	4150	4060	73987
483	20241218	124500	12839276170	4065	4060	4065	4060	6412
484	20241218	124400	12813229625	4060	4055	4060	4050	5079
485	20241218	124300	12792645570	4065	4060	4065	4055	3728
486	20241218	124200	12777499290	4055	4055	4065	4055	5141
487	20241218	124100	12756636560	4055	4045	4055	4040	5039
488	20241218	124000	12736221390	4050	4045	4050	4040	6882
489	20241218	123900	12708395040	4050	4050	4050	4045	5280
490	20241218	123800	12687018445	4050	4035	4050	4035	6123
491	20241218	123700	12662259950	4025	4025	4035	4020	3246
492	20241218	123600	12649175555	4025	4015	4025	4015	677
493	20241218	123500	12646453330	4020	4015	4020	4010	1274
494	20241218	123400	12641338570	4015	4015	4020	4015	1235
495	20241218	123300	12636379680	4020	4020	4020	4010	560
496	20241218	123200	12634129880	4015	4010	4015	4005	2401
497	20241218	123100	12624507735	4005	4020	4020	4005	2489
498	20241218	123000	12614523200	4020	4025	4025	4020	2297
499	20241218	122900	12605281655	4025	4025	4030	4020	2472
500	20241218	122800	12595326020	4030	4020	4040	4015	6135
501	20241218	122700	12570604550	4015	4005	4015	4000	6145
502	20241218	122600	12545968365	4005	4000	4005	3995	2737
503	20241218	122500	12535018145	4000	3995	4000	3995	2566
504	20241218	122400	12524759250	3995	4000	4005	3995	2607
505	20241218	122300	12514336300	4000	3990	4005	3990	3435
506	20241218	122200	12500604875	3985	3990	4000	3985	4179
507	20241218	122100	12483925745	3995	3975	3995	3975	2196
508	20241218	122000	12475177740	3970	3975	3975	3960	1303
509	20241218	121900	12470011525	3975	3960	3975	3960	6121
510	20241218	121800	12445761070	3965	3965	3980	3960	3134
511	20241218	121700	12433334685	3965	3975	3975	3965	3360
512	20241218	121600	12420005390	3975	3965	3985	3965	802
513	20241218	121500	12416816840	3965	3970	3980	3960	1229
514	20241218	121400	12411944905	3970	3965	3985	3950	6126
515	20241218	121300	12387681515	3965	3945	3965	3945	3015
516	20241218	121200	12375764545	3945	3970	3970	3940	18260
517	20241218	121100	12303601280	3970	3985	3990	3970	4391
518	20241218	121000	12286118960	3985	3950	4005	3950	12325
519	20241218	120900	12237121165	3950	3995	3995	3950	26806
520	20241218	120800	12130696885	3995	4025	4030	3995	31627
521	20241218	120700	12003958605	4025	4035	4045	4025	4097
522	20241218	120600	11987446385	4035	4030	4035	4030	1763
523	20241218	120500	11980340315	4030	4045	4050	4030	6879
524	20241218	120400	11952561405	4045	4050	4050	4040	4170
525	20241218	120300	11935699270	4045	4045	4055	4045	1273
526	20241218	120200	11930543600	4045	4050	4055	4045	1595
527	20241218	120100	11924089950	4050	4050	4060	4050	1566
528	20241218	120000	11917745610	4055	4055	4055	4050	6495
529	20241218	115900	11891432190	4055	4075	4090	4055	8815
530	20241218	115800	11855584950	4075	4075	4080	4070	1099
531	20241218	115700	11851106735	4080	4075	4085	4075	1037
532	20241218	115600	11846879170	4080	4085	4085	4075	1340
533	20241218	115500	11841418405	4085	4090	4090	4070	4965
534	20241218	115400	11821154230	4095	4095	4100	4095	5709
535	20241218	115300	11797769985	4095	4085	4095	4085	655
536	20241218	115200	11795088760	4085	4100	4100	4080	2175
537	20241218	115100	11786191295	4100	4060	4100	4055	28482
538	20241218	115000	11669575120	4060	4055	4060	4050	2702
539	20241218	114900	11658622885	4055	4055	4065	4055	2937
540	20241218	114800	11646706185	4065	4065	4070	4055	8898
541	20241218	114700	11610551875	4070	4080	4085	4070	5516
542	20241218	114600	11588092375	4080	4080	4090	4075	1136
543	20241218	114500	11583458150	4080	4080	4080	4075	1964
544	20241218	114400	11575452245	4080	4085	4090	4080	1619
545	20241218	114300	11568841510	4090	4095	4095	4070	9815
546	20241218	114200	11528768455	4090	4095	4100	4080	10641
547	20241218	114100	11485179135	4095	4090	4095	4080	3792
548	20241218	114000	11469676270	4090	4075	4090	4075	3002
549	20241218	113900	11457424700	4075	4075	4075	4070	2313
550	20241218	113800	11448007620	4070	4075	4080	4070	1015
551	20241218	113700	11443873105	4075	4080	4085	4075	1481
552	20241218	113600	11437836015	4080	4080	4085	4080	986
553	20241218	113500	11433813095	4080	4075	4085	4075	849
554	20241218	113400	11430347330	4080	4085	4090	4075	645
555	20241218	113300	11427714475	4090	4085	4090	4075	4335
556	20241218	113200	11410004035	4080	4065	4085	4065	4191
557	20241218	113100	11392931555	4065	4065	4070	4065	1272
558	20241218	113000	11387756855	4065	4055	4065	4055	957
559	20241218	112900	11383871820	4055	4055	4055	4050	225
560	20241218	112800	11382959450	4055	4065	4065	4050	1401
561	20241218	112700	11377278080	4065	4065	4065	4055	3640
562	20241218	112600	11362512255	4065	4060	4065	4055	2024
563	20241218	112500	11354295110	4065	4070	4070	4055	231
564	20241218	112400	11353356865	4070	4055	4070	4055	2911
565	20241218	112300	11341537185	4060	4060	4065	4055	2892
566	20241218	112200	11329799760	4060	4065	4065	4060	1947
567	20241218	112100	11321893400	4070	4070	4070	4065	966
568	20241218	112000	11317964565	4070	4065	4070	4060	1018
569	20241218	111900	11313829270	4060	4075	4075	4060	4232
570	20241218	111800	11296597475	4080	4075	4080	4075	2618
571	20241218	111700	11285926230	4075	4075	4080	4075	686
572	20241218	111600	11283130740	4075	4075	4075	4070	1507
573	20241218	111500	11276995285	4075	4070	4080	4070	1451
574	20241218	111400	11271075555	4070	4075	4090	4070	2450
575	20241218	111300	11261069250	4075	4060	4075	4050	2979
576	20241218	111200	11248979550	4065	4060	4065	4060	4129
577	20241218	111100	11232213460	4060	4060	4065	4060	753
578	20241218	111000	11229154625	4060	4060	4065	4060	1347
579	20241218	110900	11223683680	4060	4070	4070	4060	1402
580	20241218	110800	11217984545	4065	4070	4075	4065	492
581	20241218	110700	11215980080	4055	4050	4070	4045	2307
582	20241218	110600	11206636420	4050	4070	4070	4050	4790
583	20241218	110500	11187200390	4070	4090	4095	4070	2692
584	20241218	110400	11176221575	4085	4085	4095	4080	6633
585	20241218	110300	11149107895	4085	4095	4100	4080	17397
586	20241218	110200	11077866130	4090	4070	4090	4070	5261
587	20241218	110100	11056373525	4075	4065	4075	4065	1526
588	20241218	110000	11050168100	4065	4060	4065	4060	1260
589	20241218	105900	11045049275	4070	4080	4085	4065	9439
590	20241218	105800	11006592525	4080	4050	4080	4040	2930
591	20241218	105700	10994709980	4050	4055	4055	4050	1556
592	20241218	105600	10988403960	4055	4055	4055	4055	892
593	20241218	105500	10984786900	4055	4065	4065	4050	162
594	20241218	105400	10984129685	4065	4065	4070	4055	2290
595	20241218	105300	10974833485	4060	4030	4060	4030	2121
596	20241218	105200	10966269220	4030	4035	4040	4030	3187
597	20241218	105100	10953409825	4035	4045	4045	4035	1762
598	20241218	105000	10946290845	4050	4055	4055	4045	2601
599	20241218	104900	10935763190	4055	4070	4070	4050	2451
600	20241218	104800	10925808595	4070	4080	4080	4060	2638
601	20241218	104700	10915085190	4080	4085	4085	4065	1434
602	20241218	104600	10909240115	4080	4080	4090	4070	6516
603	20241218	104500	10882679940	4080	4060	4080	4055	3063
604	20241218	104400	10870205460	4060	4050	4060	4050	3525
605	20241218	104300	10855906865	4050	4050	4055	4050	986
606	20241218	104200	10851912420	4055	4045	4055	4045	1557
607	20241218	104100	10845609310	4055	4055	4055	4045	2520
608	20241218	104000	10835404530	4055	4055	4060	4050	1560
609	20241218	103900	10829079845	4055	4060	4060	4055	2318
610	20241218	103800	10819678070	4055	4050	4065	4050	5285
611	20241218	103700	10798239020	4050	4070	4070	4045	5282
612	20241218	103600	10776795755	4070	4085	4090	4070	6302
613	20241218	103500	10751081505	4085	4085	4090	4080	7731
614	20241218	103400	10719525405	4080	4080	4090	4075	7730
615	20241218	103300	10687972585	4075	4070	4100	4065	27637
616	20241218	103200	10575101910	4070	4015	4070	4015	26345
617	20241218	103100	10468708730	4015	4015	4020	3995	1798
618	20241218	103000	10461490515	3995	3995	4015	3995	718
619	20241218	102900	10458615400	3995	3975	3995	3975	2115
620	20241218	102800	10450195290	3970	3970	3980	3970	1331
621	20241218	102700	10444910980	3985	3985	3990	3970	14510
622	20241218	102600	10387165235	3985	4000	4000	3985	2787
623	20241218	102500	10376044090	3995	3985	4000	3980	277
624	20241218	102400	10374937540	3980	3990	3990	3980	4117
625	20241218	102300	10358534435	3990	3995	3995	3985	2655
626	20241218	102200	10347941075	3995	4005	4020	3995	1049
627	20241218	102100	10343742360	4005	4010	4020	4005	211
628	20241218	102000	10342895755	4010	4005	4030	3995	5105
629	20241218	101900	10322447395	4030	4020	4030	4010	4363
630	20241218	101800	10304919020	4020	4015	4030	4015	980
631	20241218	101700	10300979745	4010	4035	4035	4010	1246
632	20241218	101600	10295958820	4035	4020	4035	4005	2832
633	20241218	101500	10284589335	4020	4040	4040	4015	3924
634	20241218	101400	10268790660	4040	4020	4040	4020	2681
635	20241218	101300	10257975670	4025	4040	4045	4020	9495
636	20241218	101200	10219654680	4040	4020	4040	4020	7071
637	20241218	101100	10191153540	4020	4015	4030	4015	3615
638	20241218	101000	10176613270	4015	4015	4030	4000	10256
639	20241218	100900	10135437505	4020	4025	4030	4015	4502
640	20241218	100800	10117335035	4030	4025	4030	4020	3343
641	20241218	100700	10103875550	4030	4035	4035	4025	5910
642	20241218	100600	10080068280	4035	4010	4035	4005	15057
643	20241218	100500	10019526000	4010	3990	4015	3980	5416
644	20241218	100400	9997853340	3980	3965	3990	3965	2331
645	20241218	100300	9988565680	3990	3975	3990	3960	3462
646	20241218	100200	9974806125	3960	3955	3975	3950	3745
647	20241218	100100	9959953285	3950	3970	3970	3950	13459
648	20241218	100000	9906667165	3975	3985	3995	3970	5598
649	20241218	095900	9884389215	3995	3975	3995	3970	2208
650	20241218	095800	9875597630	3970	3980	3980	3965	4317
651	20241218	095700	9858473150	3980	3980	3980	3970	12167
652	20241218	095600	9810156740	3975	3985	3985	3975	5187
653	20241218	095500	9789524825	3985	4030	4040	3980	25753
654	20241218	095400	9686303040	4015	3980	4050	3970	13892
655	20241218	095300	9630659150	3975	3980	3980	3970	14474
656	20241218	095200	9573099945	3980	3990	3995	3980	10455
657	20241218	095100	9531442630	3995	4000	4000	3990	1158
658	20241218	095000	9526815640	4005	4010	4015	3985	3422
659	20241218	094900	9513115665	4005	4030	4040	3985	11876
660	20241218	094800	9465404565	4030	3990	4045	3980	17086
661	20241218	094700	9396822225	3980	3990	3995	3980	16380
662	20241218	094600	9331565320	3990	3985	3995	3985	9013
663	20241218	094500	9295599895	3985	3975	3995	3975	9330
664	20241218	094400	9258426930	3975	3995	4000	3965	18581
665	20241218	094300	9184414260	3995	3940	3995	3940	8250
666	20241218	094200	9151721990	3950	3945	3950	3930	6597
667	20241218	094100	9125711705	3945	3910	3950	3905	13213
668	20241218	094000	9073960075	3910	3980	3990	3905	30693
669	20241218	093900	8952978520	3985	3960	4000	3935	18840
670	20241218	093800	8878324580	3960	4005	4010	3920	19269
671	20241218	093700	8801914770	4005	4045	4045	4000	8423
672	20241218	093600	8768059380	4045	4055	4060	4020	12530
673	20241218	093500	8717360940	4055	4035	4070	4015	23999
674	20241218	093400	8620057125	4055	4040	4075	4015	56384
675	20241218	093300	8391532635	4040	3920	4080	3920	59950
676	20241218	093200	8150134665	3925	3920	3925	3905	10299
677	20241218	093100	8109788290	3905	3915	3935	3900	21169
678	20241218	093000	8026926945	3910	3960	3980	3910	55077
679	20241218	092900	7809292025	3955	3905	3965	3900	31304
680	20241218	092800	7686008865	3905	3885	3925	3880	31428
681	20241218	092700	7563368470	3895	3990	4005	3885	86401
682	20241218	092600	7224797710	3990	4170	4185	3980	144732
683	20241218	092500	6632192655	4175	4170	4180	4160	68421
684	20241218	092400	6346799465	4170	4145	4170	4145	43362
685	20241218	092300	6166596965	4150	4125	4160	4120	53659
686	20241218	092200	5944622260	4125	4115	4130	4100	27821
687	20241218	092100	5829961835	4115	4120	4125	4100	32961
688	20241218	092000	5694438855	4120	4105	4130	4100	30559
689	20241218	091900	5568637835	4110	4100	4130	4075	34444
690	20241218	091800	5427375450	4100	4150	4150	4080	53713
691	20241218	091700	5205808475	4135	4055	4150	4040	88591
692	20241218	091600	4841932560	4065	4120	4145	4040	68862
693	20241218	091500	4560002645	4125	4130	4190	4115	88556
694	20241218	091400	4192369310	4150	4095	4175	4025	75223
695	20241218	091300	3884922540	4085	4170	4220	4060	132881
696	20241218	091200	3335050290	4180	4255	4255	4130	163853
697	20241218	091100	2645085070	4160	4160	4160	4160	0
698	20241218	091000	2645085070	4160	4155	4160	4150	10733
699	20241218	090900	2600452245	4150	3945	4155	3910	227313
700	20241218	090800	1681319845	3945	3835	3950	3805	80132
701	20241218	090700	1368553820	3835	3840	3840	3810	15656
702	20241218	090600	1308782625	3835	3875	3895	3775	34487
703	20241218	090500	1176175895	3875	3710	3930	3710	110016
704	20241218	090400	749519235	3710	3765	3800	3710	56595
705	20241218	090300	537181295	3780	3785	3885	3655	112496
706	20241218	090200	112810515	3810	3810	3810	3810	0
707	20241218	090100	112810515	3810	3810	3810	3810	0
708	20241218	090000	112810515	3810	3465	3810	3440	31326