KissMeData/123330/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202000	1731516020	19860	19860	19860	19860	388
3	20241218	201900	1731516020	19860	19860	19860	19860	0
4	20241218	201800	1731516020	19860	19860	19860	19860	0
5	20241218	201700	1731516020	19860	19860	19860	19860	0
6	20241218	201600	1731516020	19860	19860	19860	19860	0
7	20241218	201500	1731516020	19860	19860	19860	19860	0
8	20241218	201400	1731516020	19860	19860	19860	19860	0
9	20241218	201300	1731516020	19860	19860	19860	19860	0
10	20241218	201200	1731516020	19860	19860	19860	19860	0
11	20241218	201100	1731516020	19860	19860	19860	19860	0
12	20241218	201000	1731516020	19860	19860	19860	19860	0
13	20241218	200900	1731516020	19860	19860	19860	19860	0
14	20241218	200800	1731516020	19860	19860	19860	19860	0
15	20241218	200700	1731516020	19860	19860	19860	19860	0
16	20241218	200600	1731516020	19860	19860	19860	19860	0
17	20241218	200500	1731516020	19860	19860	19860	19860	0
18	20241218	200400	1731516020	19860	19860	19860	19860	0
19	20241218	200300	1731516020	19860	19860	19860	19860	0
20	20241218	200200	1731516020	19860	19860	19860	19860	0
21	20241218	200100	1731516020	19860	19860	19860	19860	0
22	20241218	200000	1731516020	19860	19860	19860	19860	0
23	20241218	195900	1731516020	19860	19860	19860	19860	0
24	20241218	195800	1731516020	19860	19860	19860	19860	0
25	20241218	195700	1731516020	19860	19860	19860	19860	0
26	20241218	195600	1731516020	19860	19860	19860	19860	0
27	20241218	195500	1731516020	19860	19860	19860	19860	0
28	20241218	195400	1731516020	19860	19860	19860	19860	0
29	20241218	195300	1731516020	19860	19860	19860	19860	0
30	20241218	195200	1731516020	19860	19860	19860	19860	0
31	20241218	195100	1731516020	19860	19860	19860	19860	0
32	20241218	195000	1731516020	19860	19860	19860	19860	388
33	20241218	194900	1731516020	19860	19860	19860	19860	0
34	20241218	194800	1731516020	19860	19860	19860	19860	0
35	20241218	194700	1731516020	19860	19860	19860	19860	0
36	20241218	194600	1731516020	19860	19860	19860	19860	0
37	20241218	194500	1731516020	19860	19860	19860	19860	0
38	20241218	194400	1731516020	19860	19860	19860	19860	0
39	20241218	194300	1731516020	19860	19860	19860	19860	0
40	20241218	194200	1731516020	19860	19860	19860	19860	0
41	20241218	194100	1731516020	19860	19860	19860	19860	0
42	20241218	194000	1731516020	19860	19860	19860	19860	0
43	20241218	193900	1731516020	19860	19860	19860	19860	0
44	20241218	193800	1731516020	19860	19860	19860	19860	0
45	20241218	193700	1731516020	19860	19860	19860	19860	0
46	20241218	193600	1731516020	19860	19860	19860	19860	0
47	20241218	193500	1731516020	19860	19860	19860	19860	0
48	20241218	193400	1731516020	19860	19860	19860	19860	0
49	20241218	193300	1731516020	19860	19860	19860	19860	0
50	20241218	193200	1731516020	19860	19860	19860	19860	0
51	20241218	193100	1731516020	19860	19860	19860	19860	0
52	20241218	193000	1731516020	19860	19860	19860	19860	0
53	20241218	192900	1731516020	19860	19860	19860	19860	0
54	20241218	192800	1731516020	19860	19860	19860	19860	0
55	20241218	192700	1731516020	19860	19860	19860	19860	0
56	20241218	192600	1731516020	19860	19860	19860	19860	0
57	20241218	192500	1731516020	19860	19860	19860	19860	0
58	20241218	192400	1731516020	19860	19860	19860	19860	0
59	20241218	192300	1731516020	19860	19860	19860	19860	0
60	20241218	192200	1731516020	19860	19860	19860	19860	0
61	20241218	192100	1731516020	19860	19860	19860	19860	0
62	20241218	192000	1731516020	19860	19860	19860	19860	388
63	20241218	191900	1731516020	19860	19860	19860	19860	0
64	20241218	191800	1731516020	19860	19860	19860	19860	0
65	20241218	191700	1731516020	19860	19860	19860	19860	0
66	20241218	191600	1731516020	19860	19860	19860	19860	0
67	20241218	191500	1731516020	19860	19860	19860	19860	0
68	20241218	191400	1731516020	19860	19860	19860	19860	0
69	20241218	191300	1731516020	19860	19860	19860	19860	0
70	20241218	191200	1731516020	19860	19860	19860	19860	0
71	20241218	191100	1731516020	19860	19860	19860	19860	0
72	20241218	191000	1731516020	19860	19860	19860	19860	0
73	20241218	190900	1731516020	19860	19860	19860	19860	0
74	20241218	190800	1731516020	19860	19860	19860	19860	0
75	20241218	190700	1731516020	19860	19860	19860	19860	0
76	20241218	190600	1731516020	19860	19860	19860	19860	0
77	20241218	190500	1731516020	19860	19860	19860	19860	0
78	20241218	190400	1731516020	19860	19860	19860	19860	0
79	20241218	190300	1731516020	19860	19860	19860	19860	0
80	20241218	190200	1731516020	19860	19860	19860	19860	0
81	20241218	190100	1731516020	19860	19860	19860	19860	0
82	20241218	190000	1731516020	19860	19860	19860	19860	0
83	20241218	185900	1731516020	19860	19860	19860	19860	0
84	20241218	185800	1731516020	19860	19860	19860	19860	0
85	20241218	185700	1731516020	19860	19860	19860	19860	0
86	20241218	185600	1731516020	19860	19860	19860	19860	0
87	20241218	185500	1731516020	19860	19860	19860	19860	0
88	20241218	185400	1731516020	19860	19860	19860	19860	0
89	20241218	185300	1731516020	19860	19860	19860	19860	0
90	20241218	185200	1731516020	19860	19860	19860	19860	0
91	20241218	185100	1731516020	19860	19860	19860	19860	0
92	20241218	185000	1731516020	19860	19860	19860	19860	388
93	20241218	184900	1731516020	19860	19860	19860	19860	0
94	20241218	184800	1731516020	19860	19860	19860	19860	0
95	20241218	184700	1731516020	19860	19860	19860	19860	0
96	20241218	184600	1731516020	19860	19860	19860	19860	0
97	20241218	184500	1731516020	19860	19860	19860	19860	0
98	20241218	184400	1731516020	19860	19860	19860	19860	0
99	20241218	184300	1731516020	19860	19860	19860	19860	0
100	20241218	184200	1731516020	19860	19860	19860	19860	0
101	20241218	184100	1731516020	19860	19860	19860	19860	0
102	20241218	184000	1731516020	19860	19860	19860	19860	0
103	20241218	183900	1731516020	19860	19860	19860	19860	0
104	20241218	183800	1731516020	19860	19860	19860	19860	0
105	20241218	183700	1731516020	19860	19860	19860	19860	0
106	20241218	183600	1731516020	19860	19860	19860	19860	0
107	20241218	183500	1731516020	19860	19860	19860	19860	0
108	20241218	183400	1731516020	19860	19860	19860	19860	0
109	20241218	183300	1731516020	19860	19860	19860	19860	0
110	20241218	183200	1731516020	19860	19860	19860	19860	0
111	20241218	183100	1731516020	19860	19860	19860	19860	0
112	20241218	183000	1731516020	19860	19860	19860	19860	0
113	20241218	182900	1731516020	19860	19860	19860	19860	0
114	20241218	182800	1731516020	19860	19860	19860	19860	0
115	20241218	182700	1731516020	19860	19860	19860	19860	0
116	20241218	182600	1731516020	19860	19860	19860	19860	0
117	20241218	182500	1731516020	19860	19860	19860	19860	0
118	20241218	182400	1731516020	19860	19860	19860	19860	0
119	20241218	182300	1731516020	19860	19860	19860	19860	0
120	20241218	182200	1731516020	19860	19860	19860	19860	0
121	20241218	182100	1731516020	19860	19860	19860	19860	0
122	20241218	182000	1731516020	19860	19860	19860	19860	388
123	20241218	181900	1731516020	19860	19860	19860	19860	0
124	20241218	181800	1731516020	19860	19860	19860	19860	0
125	20241218	181700	1731516020	19860	19860	19860	19860	0
126	20241218	181600	1731516020	19860	19860	19860	19860	0
127	20241218	181500	1731516020	19860	19860	19860	19860	0
128	20241218	181400	1731516020	19860	19860	19860	19860	0
129	20241218	181300	1731516020	19860	19860	19860	19860	0
130	20241218	181200	1731516020	19860	19860	19860	19860	0
131	20241218	181100	1731516020	19860	19860	19860	19860	0
132	20241218	181000	1731516020	19860	19860	19860	19860	0
133	20241218	180900	1731516020	19860	19860	19860	19860	0
134	20241218	180800	1731516020	19860	19860	19860	19860	0
135	20241218	180700	1731516020	19860	19860	19860	19860	0
136	20241218	180600	1731516020	19860	19860	19860	19860	0
137	20241218	180500	1731516020	19860	19860	19860	19860	0
138	20241218	180400	1731516020	19860	19860	19860	19860	0
139	20241218	180300	1731516020	19860	19860	19860	19860	0
140	20241218	180200	1731516020	19860	19860	19860	19860	0
141	20241218	180100	1731516020	19860	19860	19860	19860	0
142	20241218	180000	1731516020	19860	19860	19860	19860	0
143	20241218	175900	1731516020	19860	19860	19860	19860	0
144	20241218	175800	1731516020	19860	19860	19860	19860	0
145	20241218	175700	1731516020	19860	19860	19860	19860	0
146	20241218	175600	1731516020	19860	19860	19860	19860	0
147	20241218	175500	1731516020	19860	19860	19860	19860	0
148	20241218	175400	1731516020	19860	19860	19860	19860	0
149	20241218	175300	1731516020	19860	19860	19860	19860	0
150	20241218	175200	1731516020	19860	19860	19860	19860	0
151	20241218	175100	1731516020	19860	19860	19860	19860	0
152	20241218	175000	1731516020	19860	19860	19860	19860	388
153	20241218	174900	1731516020	19860	19860	19860	19860	0
154	20241218	174800	1731516020	19860	19860	19860	19860	0
155	20241218	174700	1731516020	19860	19860	19860	19860	0
156	20241218	174600	1731516020	19860	19860	19860	19860	0
157	20241218	174500	1731516020	19860	19860	19860	19860	0
158	20241218	174400	1731516020	19860	19860	19860	19860	0
159	20241218	174300	1731516020	19860	19860	19860	19860	0
160	20241218	174200	1731516020	19860	19860	19860	19860	0
161	20241218	174100	1731516020	19860	19860	19860	19860	0
162	20241218	174000	1731516020	19860	19860	19860	19860	0
163	20241218	173900	1731516020	19860	19860	19860	19860	0
164	20241218	173800	1731516020	19860	19860	19860	19860	0
165	20241218	173700	1731516020	19860	19860	19860	19860	0
166	20241218	173600	1731516020	19860	19860	19860	19860	0
167	20241218	173500	1731516020	19860	19860	19860	19860	0
168	20241218	173400	1731516020	19860	19860	19860	19860	0
169	20241218	173300	1731516020	19860	19860	19860	19860	0
170	20241218	173200	1731516020	19860	19860	19860	19860	0
171	20241218	173100	1731516020	19860	19860	19860	19860	0
172	20241218	173000	1731516020	19860	19860	19860	19860	0
173	20241218	172900	1731516020	19860	19860	19860	19860	0
174	20241218	172800	1731516020	19860	19860	19860	19860	0
175	20241218	172700	1731516020	19860	19860	19860	19860	0
176	20241218	172600	1731516020	19860	19860	19860	19860	0
177	20241218	172500	1731516020	19860	19860	19860	19860	0
178	20241218	172400	1731516020	19860	19860	19860	19860	0
179	20241218	172300	1731516020	19860	19860	19860	19860	0
180	20241218	172200	1731516020	19860	19860	19860	19860	0
181	20241218	172100	1731516020	19860	19860	19860	19860	0
182	20241218	172000	1731516020	19860	19860	19860	19860	388
183	20241218	171900	1731516020	19860	19860	19860	19860	0
184	20241218	171800	1731516020	19860	19860	19860	19860	0
185	20241218	171700	1731516020	19860	19860	19860	19860	0
186	20241218	171600	1731516020	19860	19860	19860	19860	0
187	20241218	171500	1731516020	19860	19860	19860	19860	0
188	20241218	171400	1731516020	19860	19860	19860	19860	0
189	20241218	171300	1731516020	19860	19860	19860	19860	0
190	20241218	171200	1731516020	19860	19860	19860	19860	0
191	20241218	171100	1731516020	19860	19860	19860	19860	0
192	20241218	171000	1731516020	19860	19860	19860	19860	0
193	20241218	170900	1731516020	19860	19860	19860	19860	0
194	20241218	170800	1731516020	19860	19860	19860	19860	0
195	20241218	170700	1731516020	19860	19860	19860	19860	0
196	20241218	170600	1731516020	19860	19860	19860	19860	0
197	20241218	170500	1731516020	19860	19860	19860	19860	0
198	20241218	170400	1731516020	19860	19860	19860	19860	0
199	20241218	170300	1731516020	19860	19860	19860	19860	0
200	20241218	170200	1731516020	19860	19860	19860	19860	0
201	20241218	170100	1731516020	19860	19860	19860	19860	0
202	20241218	170000	1731516020	19860	19860	19860	19860	0
203	20241218	165900	1731516020	19860	19860	19860	19860	0
204	20241218	165800	1731516020	19860	19860	19860	19860	0
205	20241218	165700	1731516020	19860	19860	19860	19860	0
206	20241218	165600	1731516020	19860	19860	19860	19860	0
207	20241218	165500	1731516020	19860	19860	19860	19860	0
208	20241218	165400	1731516020	19860	19860	19860	19860	0
209	20241218	165300	1731516020	19860	19860	19860	19860	0
210	20241218	165200	1731516020	19860	19860	19860	19860	0
211	20241218	165100	1731516020	19860	19860	19860	19860	0
212	20241218	165000	1731516020	19860	19860	19860	19860	388
213	20241218	164900	1731516020	19860	19860	19860	19860	0
214	20241218	164800	1731516020	19860	19860	19860	19860	0
215	20241218	164700	1731516020	19860	19860	19860	19860	0
216	20241218	164600	1731516020	19860	19860	19860	19860	0
217	20241218	164500	1731516020	19860	19860	19860	19860	0
218	20241218	164400	1731516020	19860	19860	19860	19860	0
219	20241218	164300	1731516020	19860	19860	19860	19860	0
220	20241218	164200	1731516020	19860	19860	19860	19860	0
221	20241218	164100	1731516020	19860	19860	19860	19860	0
222	20241218	164000	1731516020	19860	19860	19860	19860	0
223	20241218	163900	1731516020	19860	19860	19860	19860	0
224	20241218	163800	1731516020	19860	19860	19860	19860	0
225	20241218	163700	1731516020	19860	19860	19860	19860	0
226	20241218	163600	1731516020	19860	19860	19860	19860	0
227	20241218	163500	1731516020	19860	19860	19860	19860	0
228	20241218	163400	1731516020	19860	19860	19860	19860	0
229	20241218	163300	1731516020	19860	19860	19860	19860	0
230	20241218	163200	1731516020	19860	19860	19860	19860	0
231	20241218	163100	1731516020	19860	19860	19860	19860	0
232	20241218	163000	1731516020	19860	19860	19860	19860	0
233	20241218	162900	1731516020	19860	19860	19860	19860	0
234	20241218	162800	1731516020	19860	19860	19860	19860	0
235	20241218	162700	1731516020	19860	19860	19860	19860	0
236	20241218	162600	1731516020	19860	19860	19860	19860	0
237	20241218	162500	1731516020	19860	19860	19860	19860	0
238	20241218	162400	1731516020	19860	19860	19860	19860	0
239	20241218	162300	1731516020	19860	19860	19860	19860	0
240	20241218	162200	1731516020	19860	19860	19860	19860	0
241	20241218	162100	1731516020	19860	19860	19860	19860	0
242	20241218	162000	1731516020	19860	19860	19860	19860	388
243	20241218	161900	1731516020	19860	19860	19860	19860	0
244	20241218	161800	1731516020	19860	19860	19860	19860	0
245	20241218	161700	1731516020	19860	19860	19860	19860	0
246	20241218	161600	1731516020	19860	19860	19860	19860	0
247	20241218	161500	1731516020	19860	19860	19860	19860	0
248	20241218	161400	1731516020	19860	19860	19860	19860	0
249	20241218	161300	1731516020	19860	19860	19860	19860	0
250	20241218	161200	1731516020	19860	19860	19860	19860	0
251	20241218	161100	1731516020	19860	19860	19860	19860	0
252	20241218	161000	1731516020	19860	19860	19860	19860	0
253	20241218	160900	1731516020	19860	19860	19860	19860	0
254	20241218	160800	1731516020	19860	19860	19860	19860	0
255	20241218	160700	1731516020	19860	19860	19860	19860	0
256	20241218	160600	1731516020	19860	19860	19860	19860	0
257	20241218	160500	1731516020	19860	19860	19860	19860	0
258	20241218	160400	1731516020	19860	19860	19860	19860	0
259	20241218	160300	1731516020	19860	19860	19860	19860	0
260	20241218	160200	1731516020	19860	19860	19860	19860	0
261	20241218	160100	1731516020	19860	19860	19860	19860	0
262	20241218	160000	1731516020	19860	19860	19860	19860	0
263	20241218	155900	1731516020	19860	19860	19860	19860	0
264	20241218	155800	1731516020	19860	19860	19860	19860	0
265	20241218	155700	1731516020	19860	19860	19860	19860	0
266	20241218	155600	1731516020	19860	19860	19860	19860	0
267	20241218	155500	1731516020	19860	19860	19860	19860	0
268	20241218	155400	1731516020	19860	19860	19860	19860	0
269	20241218	155300	1731516020	19860	19860	19860	19860	0
270	20241218	155200	1731516020	19860	19860	19860	19860	0
271	20241218	155100	1731516020	19860	19860	19860	19860	0
272	20241218	155000	1731516020	19860	19860	19860	19860	388
273	20241218	154900	1731516020	19860	19860	19860	19860	0
274	20241218	154800	1731516020	19860	19860	19860	19860	0
275	20241218	154700	1731516020	19860	19860	19860	19860	0
276	20241218	154600	1731516020	19860	19860	19860	19860	0
277	20241218	154500	1731516020	19860	19860	19860	19860	0
278	20241218	154400	1731516020	19860	19860	19860	19860	0
279	20241218	154300	1731516020	19860	19860	19860	19860	0
280	20241218	154200	1731516020	19860	19860	19860	19860	0
281	20241218	154100	1731516020	19860	19860	19860	19860	0
282	20241218	154000	1731516020	19860	19860	19860	19860	0
283	20241218	153900	1731516020	19860	19860	19860	19860	0
284	20241218	153800	1731516020	19860	19860	19860	19860	0
285	20241218	153700	1731516020	19860	19860	19860	19860	0
286	20241218	153600	1731516020	19860	19860	19860	19860	0
287	20241218	153500	1731516020	19860	19860	19860	19860	0
288	20241218	153400	1731516020	19860	19860	19860	19860	0
289	20241218	153300	1731516020	19860	19860	19860	19860	0
290	20241218	153200	1731516020	19860	19860	19860	19860	0
291	20241218	153100	1731516020	19860	19860	19860	19860	0
292	20241218	153000	1731516020	19860	19860	19860	19860	388
293	20241218	152900	1723810340	19860	19860	19860	19860	0
294	20241218	152800	1723810340	19860	19860	19860	19860	0
295	20241218	152700	1723810340	19860	19860	19860	19860	0
296	20241218	152600	1723810340	19860	19860	19860	19860	0
297	20241218	152500	1723810340	19860	19860	19860	19860	0
298	20241218	152400	1723810340	19860	19860	19860	19860	0
299	20241218	152300	1723810340	19860	19860	19860	19860	0
300	20241218	152200	1723810340	19860	19860	19860	19860	0
301	20241218	152100	1723810340	19860	19860	19860	19860	0
302	20241218	152000	1723810340	19860	19860	19860	19860	0
303	20241218	151900	1723810340	19860	19860	19860	19860	0
304	20241218	151800	1723810340	19860	19860	19860	19860	50
305	20241218	151700	1722817340	19740	19870	19880	19740	139
306	20241218	151600	1720061290	19870	19850	19870	19850	428
307	20241218	151500	1711562140	19840	19770	19840	19560	711
308	20241218	151400	1697491220	19770	19610	19770	19610	353
309	20241218	151300	1690525290	19730	19730	19730	19730	4
310	20241218	151200	1690446370	19730	19730	19730	19730	3
311	20241218	151100	1690387180	19660	19650	19660	19650	116
312	20241218	151000	1688107770	19650	19590	19650	19510	56
313	20241218	150900	1687011180	19600	19610	19610	19600	165
314	20241218	150800	1683777140	19670	19630	19670	19610	51
315	20241218	150700	1682776430	19670	19690	19690	19630	77
316	20241218	150600	1681262680	19630	19630	19700	19630	23
317	20241218	150500	1680811120	19730	19730	19730	19730	4
318	20241218	150400	1680732200	19630	19630	19630	19630	39
319	20241218	150300	1679966630	19740	19620	19740	19620	11
320	20241218	150200	1679750330	19780	19700	19780	19610	1179
321	20241218	150100	1656527140	19700	19700	19700	19700	16
322	20241218	150000	1656211940	19700	19700	19740	19700	380
323	20241218	145900	1648722420	19710	19710	19710	19710	30
324	20241218	145800	1648131120	19770	19700	19770	19700	156
325	20241218	145700	1645055620	19670	19710	19710	19670	12
326	20241218	145600	1644819420	19670	19670	19670	19670	53
327	20241218	145500	1643776910	19700	19720	19720	19680	801
328	20241218	145400	1627982090	19720	19720	19720	19720	23
329	20241218	145300	1627528530	19810	19720	19810	19720	12
330	20241218	145200	1627291530	19840	19690	19850	19690	713
331	20241218	145100	1613151590	19700	19700	19790	19700	131
332	20241218	145000	1610563810	19780	19670	19780	19670	37
333	20241218	144900	1609835580	19710	19710	19710	19710	9
334	20241218	144800	1609658190	19670	19730	19800	19670	402
335	20241218	144700	1601736070	19740	19820	19830	19740	28
336	20241218	144600	1601182230	19730	19740	19740	19710	48
337	20241218	144500	1600235390	19740	19860	19880	19740	441
338	20241218	144400	1591473920	19710	19870	19880	19710	312
339	20241218	144300	1585274830	19870	19580	19870	19500	1270
340	20241218	144200	1560187090	19480	19590	19590	19480	119
341	20241218	144100	1557857530	19470	19600	19600	19460	704
342	20241218	144000	1544128510	19610	19610	19610	19610	4
343	20241218	143900	1544050070	19520	19650	19650	19510	228
344	20241218	143800	1539596910	19540	19540	19540	19540	23
345	20241218	143700	1539147490	19660	19660	19660	19500	81
346	20241218	143600	1537556230	19470	19670	19670	19460	172
347	20241218	143500	1534193590	19560	19600	19690	19560	376
348	20241218	143400	1526808830	19570	19620	19620	19570	11
349	20241218	143300	1526593410	19600	19600	19600	19600	60
350	20241218	143200	1525417410	19640	19600	19640	19600	12
351	20241218	143100	1525182050	19680	19680	19680	19680	0
352	20241218	143000	1525182050	19680	19560	19680	19560	405
353	20241218	142900	1517237360	19560	19580	19580	19560	6
354	20241218	142800	1517119940	19500	19500	19500	19500	8
355	20241218	142700	1516963940	19500	19510	19600	19500	126
356	20241218	142600	1514499090	19470	19500	19500	19470	90
357	20241218	142500	1512744330	19510	19470	19510	19470	35
358	20241218	142400	1512062720	19540	19460	19540	19460	3092
359	20241218	142300	1451750980	19440	19440	19440	19440	8
360	20241218	142200	1451595460	19440	19460	19470	19440	44
361	20241218	142100	1450739640	19480	19430	19480	19430	220
362	20241218	142000	1446458240	19460	19410	19460	19410	125
363	20241218	141900	1444028300	19410	19420	19420	19410	12
364	20241218	141800	1443795340	19410	19410	19410	19410	15
365	20241218	141700	1443504190	19410	19410	19420	19410	43
366	20241218	141600	1442669520	19410	19410	19410	19410	75
367	20241218	141500	1441213770	19420	19410	19420	19410	15
368	20241218	141400	1440922580	19400	19440	19440	19390	34
369	20241218	141300	1440262940	19430	19430	19430	19430	123
370	20241218	141200	1437873050	19430	19330	19430	19330	35
371	20241218	141100	1437196100	19460	19370	19460	19370	183
372	20241218	141000	1433645620	19330	19330	19330	19330	8
373	20241218	140900	1433490980	19400	19330	19400	19330	129
374	20241218	140800	1430989370	19390	19380	19390	19380	76
375	20241218	140700	1429516040	19380	19410	19410	19340	964
376	20241218	140600	1410811430	19410	19420	19420	19410	35
377	20241218	140500	1410132040	19410	19420	19420	19410	33
378	20241218	140400	1409491490	19410	19420	19420	19410	67
379	20241218	140300	1408190720	19420	19420	19420	19420	16
380	20241218	140200	1407880000	19430	19430	19430	19430	4
381	20241218	140100	1407802280	19420	19460	19460	19420	35
382	20241218	140000	1407122430	19450	19430	19450	19420	66
383	20241218	135900	1405839980	19440	19420	19440	19420	84
384	20241218	135800	1404208050	19420	19420	19420	19420	23
385	20241218	135700	1403761390	19430	19430	19430	19430	4
386	20241218	135600	1403683670	19430	19440	19440	19420	43
387	20241218	135500	1402848450	19440	19420	19440	19420	173
388	20241218	135400	1399485610	19420	19420	19420	19410	31
389	20241218	135300	1398883740	19410	19410	19410	19410	92
390	20241218	135200	1397098020	19410	19410	19410	19400	26
391	20241218	135100	1396593440	19440	19410	19440	19410	60
392	20241218	135000	1395428270	19410	19390	19410	19390	55
393	20241218	134900	1394360910	19380	19380	19390	19380	19
394	20241218	134800	1393992660	19380	19400	19400	19380	124
395	20241218	134700	1391589280	19400	19400	19410	19390	112
396	20241218	134600	1389416670	19400	19390	19400	19380	72
397	20241218	134500	1388020380	19390	19390	19390	19390	12
398	20241218	134400	1387787700	19390	19390	19400	19390	34
399	20241218	134300	1387128400	19380	19390	19390	19380	59
400	20241218	134200	1385984470	19400	19400	19410	19400	74
401	20241218	134100	1384548840	19400	19410	19410	19400	21
402	20241218	134000	1384141400	19400	19400	19400	19400	38
403	20241218	133900	1383404200	19400	19410	19410	19400	36
404	20241218	133800	1382705760	19400	19400	19410	19400	122
405	20241218	133700	1380338920	19400	19400	19400	19400	61
406	20241218	133600	1379155520	19400	19400	19410	19400	31
407	20241218	133500	1378554090	19400	19400	19400	19400	37
408	20241218	133400	1377836290	19400	19400	19410	19400	26
409	20241218	133300	1377331850	19400	19410	19410	19400	17
410	20241218	133200	1377001970	19410	19410	19420	19410	34
411	20241218	133100	1376341960	19400	19400	19410	19400	42
412	20241218	133000	1375527120	19400	19400	19400	19400	133
413	20241218	132900	1372946920	19420	19420	19420	19400	15
414	20241218	132800	1372655780	19420	19420	19430	19420	127
415	20241218	132700	1370189400	19420	19410	19420	19410	78
416	20241218	132600	1368674750	19420	19420	19420	19420	4
417	20241218	132500	1368597070	19400	19400	19400	19400	8
418	20241218	132400	1368441870	19410	19410	19410	19390	56
419	20241218	132300	1367355490	19410	19370	19410	19370	510
420	20241218	132200	1357463170	19360	19380	19380	19360	53
421	20241218	132100	1356436750	19370	19360	19370	19360	18
422	20241218	132000	1356088160	19360	19360	19360	19360	37
423	20241218	131900	1355371840	19360	19350	19360	19350	49
424	20241218	131800	1354423650	19360	19360	19370	19360	86
425	20241218	131700	1352758450	19360	19360	19380	19360	47
426	20241218	131600	1351848250	19360	19360	19390	19360	29
427	20241218	131500	1351286720	19360	19400	19400	19360	314
428	20241218	131400	1345197510	19410	19400	19410	19400	95
429	20241218	131300	1343354470	19410	19410	19410	19400	23
430	20241218	131200	1342908180	19400	19410	19410	19400	29
431	20241218	131100	1342345520	19410	19400	19420	19400	66
432	20241218	131000	1341064900	19410	19410	19410	19410	53
433	20241218	130900	1340036170	19410	19430	19430	19400	52
434	20241218	130800	1339026810	19430	19410	19430	19410	24
435	20241218	130700	1338560650	19420	19440	19450	19420	285
436	20241218	130600	1333020500	19410	19330	19410	19330	623
437	20241218	130500	1320935930	19380	19340	19380	19340	304
438	20241218	130400	1315046360	19340	19340	19350	19320	60
439	20241218	130300	1313885980	19340	19330	19340	19330	76
440	20241218	130200	1312416380	19330	19340	19340	19330	120
441	20241218	130100	1310095830	19340	19300	19340	19300	371
442	20241218	130000	1302923530	19300	19320	19330	19300	22
443	20241218	125900	1302498620	19290	19200	19290	19190	1544
444	20241218	125800	1272751790	19200	19190	19200	19190	80
445	20241218	125700	1271216440	19190	19190	19190	19190	8
446	20241218	125600	1271062920	19210	19200	19210	19200	31
447	20241218	125500	1270467510	19200	19210	19210	19190	81
448	20241218	125400	1268912160	19190	19200	19200	19190	107
449	20241218	125300	1266857890	19200	19220	19230	19200	56
450	20241218	125200	1265781800	19230	19210	19230	19210	47
451	20241218	125100	1264878230	19210	19210	19210	19210	33
452	20241218	125000	1264244300	19200	19220	19220	19200	39
453	20241218	124900	1263495280	19230	19230	19230	19230	79
454	20241218	124800	1261976110	19220	19200	19230	19200	55
455	20241218	124700	1260919590	19250	19250	19250	19250	0
456	20241218	124600	1260919590	19250	19190	19250	19190	56
457	20241218	124500	1259842510	19190	19200	19250	19190	61
458	20241218	124400	1258670470	19190	19180	19190	19180	117
459	20241218	124300	1256425320	19170	19160	19170	19150	32
460	20241218	124200	1255812170	19150	19190	19190	19150	32
461	20241218	124100	1255199330	19190	19100	19200	19100	705
462	20241218	124000	1241676780	19100	19090	19100	19090	112
463	20241218	123900	1239538550	19090	19090	19090	19090	35
464	20241218	123800	1238870400	19090	19110	19110	19090	34
465	20241218	123700	1238220910	19110	19110	19110	19110	78
466	20241218	123600	1236730330	19110	19100	19110	19090	111
467	20241218	123500	1234610520	19120	19140	19140	19120	33
468	20241218	123400	1233979100	19140	19120	19150	19120	35
469	20241218	123300	1233309470	19120	19110	19120	19110	26
470	20241218	123200	1232812420	19110	19120	19120	19100	41
471	20241218	123100	1232028950	19110	19110	19110	19110	29
472	20241218	123000	1231474760	19100	19110	19110	19100	94
473	20241218	122900	1229679310	19100	19110	19110	19100	47
474	20241218	122800	1228781560	19110	19100	19110	19100	59
475	20241218	122700	1227654150	19100	19100	19110	19100	62
476	20241218	122600	1226469710	19100	19100	19100	19100	15
477	20241218	122500	1226183210	19100	19110	19110	19100	42
478	20241218	122400	1225380660	19100	19100	19110	19100	51
479	20241218	122300	1224406510	19110	19100	19110	19100	186
480	20241218	122200	1220852810	19100	19100	19100	19090	37
481	20241218	122100	1220146190	19090	19090	19090	19090	47
482	20241218	122000	1219248960	19090	19110	19110	19090	107
483	20241218	121900	1217205320	19100	19110	19110	19100	131
484	20241218	121800	1214702530	19110	19110	19110	19100	102
485	20241218	121700	1212753380	19110	19130	19130	19110	12
486	20241218	121600	1212523980	19130	19120	19130	19120	74
487	20241218	121500	1211108740	19130	19130	19140	19130	49
488	20241218	121400	1210171200	19130	19140	19140	19120	306
489	20241218	121300	1204314700	19140	19120	19200	19120	142
490	20241218	121200	1201597950	19090	19100	19130	19090	131
491	20241218	121100	1199095220	19100	19120	19120	19100	546
492	20241218	121000	1188662940	19120	19130	19130	19120	60
493	20241218	120900	1187515220	19120	19130	19140	19120	399
494	20241218	120800	1179879160	19120	19130	19130	19100	64
495	20241218	120700	1178655390	19120	19100	19120	19100	30
496	20241218	120600	1178081950	19100	19130	19130	19100	137
497	20241218	120500	1175464140	19130	19130	19130	19110	25
498	20241218	120400	1174986050	19130	19130	19130	19120	44
499	20241218	120300	1174144410	19130	19100	19130	19100	53
500	20241218	120200	1173131950	19100	19130	19130	19100	697
501	20241218	120100	1159812570	19120	19140	19140	19120	298
502	20241218	120000	1154113990	19130	19140	19140	19130	189
503	20241218	115900	1150496850	19140	19150	19150	19140	33
504	20241218	115800	1149865190	19140	19140	19150	19140	69
505	20241218	115700	1148544220	19140	19150	19150	19140	39
506	20241218	115600	1147797450	19150	19140	19150	19140	118
507	20241218	115500	1145538570	19130	19130	19140	19130	56
508	20241218	115400	1144466940	19140	19140	19140	19130	47
509	20241218	115300	1143567600	19130	19130	19130	19130	0
510	20241218	115200	1143567600	19130	19140	19140	19130	73
511	20241218	115100	1142170760	19140	19140	19140	19130	103
512	20241218	115000	1140200130	19140	19150	19150	19130	75
513	20241218	114900	1138764550	19150	19130	19150	19130	51
514	20241218	114800	1137788250	19130	19130	19130	19130	0
515	20241218	114700	1137788250	19130	19140	19140	19130	104
516	20241218	114600	1135798320	19140	19190	19190	19140	675
517	20241218	114500	1122872760	19190	19210	19210	19190	30
518	20241218	114400	1122296800	19210	19170	19210	19170	20
519	20241218	114300	1121913360	19160	19150	19160	19150	47
520	20241218	114200	1121012980	19160	19150	19160	19150	209
521	20241218	114100	1117009530	19150	19150	19150	19150	47
522	20241218	114000	1116109480	19160	19160	19160	19150	169
523	20241218	113900	1112871600	19150	19160	19170	19150	69
524	20241218	113800	1111549620	19160	19160	19160	19160	15
525	20241218	113700	1111262220	19170	19200	19200	19160	167
526	20241218	113600	1108060860	19170	19200	19200	19170	23
527	20241218	113500	1107619350	19210	19200	19210	19190	31
528	20241218	113400	1107024180	19170	19210	19220	19170	45
529	20241218	113300	1106160000	19170	19170	19170	19170	223
530	20241218	113200	1101885090	19160	19160	19170	19160	92
531	20241218	113100	1100122320	19160	19160	19170	19150	174
532	20241218	113000	1096787690	19160	19170	19170	19160	483
533	20241218	112900	1087531330	19180	19170	19180	19170	27
534	20241218	112800	1087013700	19180	19160	19180	19160	60
535	20241218	112700	1085863510	19160	19150	19160	19140	100
536	20241218	112600	1083948490	19150	19190	19190	19150	32
537	20241218	112500	1083335430	19180	19180	19180	19180	50
538	20241218	112400	1082376430	19180	19190	19190	19180	64
539	20241218	112300	1081148280	19180	19200	19220	19180	117
540	20241218	112200	1078902620	19210	19220	19240	19210	69
541	20241218	112100	1077576360	19240	19240	19250	19220	103
542	20241218	112000	1075594890	19220	19220	19250	19220	61
543	20241218	111900	1074422420	19260	19250	19260	19250	32
544	20241218	111800	1073806370	19200	19180	19200	19180	264
545	20241218	111700	1068742260	19180	19160	19180	19160	240
546	20241218	111600	1064141220	19160	19160	19170	19160	55
547	20241218	111500	1063087400	19170	19150	19170	19150	36
548	20241218	111400	1062397780	19160	19150	19160	19150	49
549	20241218	111300	1061459150	19150	19160	19160	19140	64
550	20241218	111200	1060233710	19170	19160	19170	19160	70
551	20241218	111100	1058891920	19170	19170	19170	19160	77
552	20241218	111000	1057415980	19160	19140	19160	19140	111
553	20241218	110900	1055290640	19140	19150	19150	19130	89
554	20241218	110800	1053587250	19150	19140	19150	19140	106
555	20241218	110700	1051558340	19150	19140	19150	19140	57
556	20241218	110600	1050467280	19160	19170	19170	19130	402
557	20241218	110500	1042772300	19160	19160	19160	19150	39
558	20241218	110400	1042025290	19150	19150	19160	19150	31
559	20241218	110300	1041431590	19160	19160	19170	19150	74
560	20241218	110200	1040013810	19160	19160	19160	19150	114
561	20241218	110100	1037830530	19160	19180	19180	19160	118
562	20241218	110000	1035568580	19190	19240	19250	19170	1128
563	20241218	105900	1013903950	19240	19240	19250	19240	36
564	20241218	105800	1013211270	19220	19250	19250	19220	544
565	20241218	105700	1002750130	19250	19270	19270	19230	566
566	20241218	105600	991856690	19270	19270	19270	19270	23
567	20241218	105500	991413480	19260	19260	19260	19260	31
568	20241218	105400	990816420	19290	19280	19290	19270	84
569	20241218	105300	989197250	19280	19280	19290	19280	36
570	20241218	105200	988503010	19280	19280	19280	19280	48
571	20241218	105100	987577570	19280	19270	19280	19270	29
572	20241218	105000	987018590	19260	19280	19280	19260	1766
573	20241218	104900	952986960	19280	19310	19310	19280	54
574	20241218	104800	951945180	19310	19270	19310	19270	97
575	20241218	104700	950074650	19280	19310	19310	19270	1371
576	20241218	104600	923627620	19310	19310	19310	19300	38
577	20241218	104500	922894140	19310	19310	19310	19310	51
578	20241218	104400	921909330	19310	19310	19310	19300	84
579	20241218	104300	920287680	19320	19320	19330	19320	9
580	20241218	104200	920113770	19320	19330	19330	19320	49
581	20241218	104100	919166780	19310	19310	19330	19310	57
582	20241218	104000	918065630	19310	19330	19330	19310	75
583	20241218	103900	916616700	19330	19330	19330	19310	75
584	20241218	103800	915167650	19340	19330	19360	19330	144
585	20241218	103700	912383980	19330	19330	19330	19330	71
586	20241218	103600	911011550	19330	19300	19370	19300	85
587	20241218	103500	909368110	19300	19320	19320	19300	722
588	20241218	103400	895426410	19330	19320	19330	19320	148
589	20241218	103300	892566600	19340	19350	19350	19340	113
590	20241218	103200	890380640	19360	19360	19360	19360	25
591	20241218	103100	889896640	19360	19370	19390	19360	61
592	20241218	103000	888715360	19360	19370	19370	19360	41
593	20241218	102900	887921480	19370	19370	19370	19370	49
594	20241218	102800	886972350	19380	19400	19400	19370	37
595	20241218	102700	886255290	19390	19360	19390	19360	440
596	20241218	102600	877725680	19360	19370	19370	19320	249
597	20241218	102500	872906660	19380	19380	19380	19370	85
598	20241218	102400	871259620	19390	19370	19400	19370	97
599	20241218	102300	869378450	19390	19400	19410	19390	103
600	20241218	102200	867380360	19410	19440	19440	19410	2
601	20241218	102100	867341510	19440	19370	19440	19370	12
602	20241218	102000	867108790	19370	19380	19400	19370	257
603	20241218	101900	862124490	19380	19380	19380	19380	155
604	20241218	101800	859120590	19370	19400	19400	19370	77
605	20241218	101700	857627710	19390	19370	19390	19370	24
606	20241218	101600	857162610	19380	19400	19400	19380	57
607	20241218	101500	856057890	19380	19450	19450	19380	74
608	20241218	101400	854622230	19480	19370	19480	19370	270
609	20241218	101300	849373820	19450	19380	19450	19380	32
610	20241218	101200	848753380	19400	19470	19500	19390	125
611	20241218	101100	846326140	19400	19470	19490	19400	69
612	20241218	101000	844984540	19500	19510	19510	19380	1080
613	20241218	100900	824022460	19420	19420	19420	19420	0
614	20241218	100800	824022460	19420	19430	19500	19420	424
615	20241218	100700	815768010	19410	19430	19430	19400	228
616	20241218	100600	811340590	19430	19470	19470	19430	12
617	20241218	100500	811107270	19420	19430	19500	19420	137
618	20241218	100400	808446180	19500	19430	19510	19430	374
619	20241218	100300	801162550	19430	19530	19530	19420	29
620	20241218	100200	800598820	19550	19620	19620	19540	1653
621	20241218	100100	768287000	19630	19640	19640	19630	35
622	20241218	100000	767599640	19670	19620	19690	19620	376
623	20241218	095900	760219740	19620	19710	19710	19620	81
624	20241218	095800	758626020	19710	19800	19800	19710	338
625	20241218	095700	751940990	19780	19770	19860	19710	1277
626	20241218	095600	726648060	19770	19620	19770	19620	17
627	20241218	095500	726313720	19610	19790	19800	19610	284
628	20241218	095400	720705870	19800	19800	19800	19790	772
629	20241218	095300	705420960	19790	19730	19790	19730	415
630	20241218	095200	697217970	19630	19630	19630	19630	8
631	20241218	095100	697060930	19730	19760	19770	19620	842
632	20241218	095000	680447610	19730	19710	19820	19710	813
633	20241218	094900	664368300	19710	19630	19710	19630	141
634	20241218	094800	661593490	19590	19430	19590	19430	3207
635	20241218	094700	599052360	19420	19360	19420	19360	907
636	20241218	094600	581454320	19350	19350	19350	19350	33
637	20241218	094500	580815770	19350	19380	19410	19350	1170
638	20241218	094400	558132100	19390	19350	19390	19340	166
639	20241218	094300	554919280	19350	19340	19360	19340	120
640	20241218	094200	552597820	19340	19280	19340	19260	159
641	20241218	094100	549534910	19290	19360	19370	19290	1506
642	20241218	094000	520439990	19360	19300	19390	19290	610
643	20241218	093900	508649060	19280	19310	19310	19280	296
644	20241218	093800	502936140	19310	19320	19320	19220	2499
645	20241218	093700	454769330	19320	19320	19360	19320	343
646	20241218	093600	448141030	19350	19380	19380	19300	234
647	20241218	093500	443615690	19380	19300	19380	19300	351
648	20241218	093400	436824140	19300	19320	19350	19300	735
649	20241218	093300	422630440	19310	19350	19350	19290	540
650	20241218	093200	412203590	19350	19300	19350	19300	171
651	20241218	093100	408896610	19300	19400	19400	19300	1376
652	20241218	093000	382290520	19390	19400	19400	19370	93
653	20241218	092900	380487240	19360	19460	19460	19350	590
654	20241218	092800	369042660	19400	19410	19460	19400	261
655	20241218	092700	363970440	19400	19390	19400	19340	533
656	20241218	092600	353632250	19340	19400	19400	19340	1018
657	20241218	092500	333891350	19410	19410	19420	19410	1033
658	20241218	092400	313834390	19410	19430	19510	19410	801
659	20241218	092300	298247030	19430	19500	19500	19430	322
660	20241218	092200	291975770	19500	19490	19500	19490	113
661	20241218	092100	289772550	19480	19550	19550	19470	411
662	20241218	092000	281747550	19550	19460	19560	19460	243
663	20241218	091900	277000000	19450	19510	19510	19420	412
664	20241218	091800	268979300	19510	19550	19550	19500	437
665	20241218	091700	260450100	19550	19530	19560	19530	102
666	20241218	091600	258456150	19500	19550	19550	19500	209
667	20241218	091500	254371530	19520	19610	19800	19520	189
668	20241218	091400	250669060	19610	19710	19710	19610	423
669	20241218	091300	242341910	19800	19950	19990	19800	1098
670	20241218	091200	220510440	19950	20050	20100	19950	447
671	20241218	091100	211568640	20050	20150	20150	19990	588
672	20241218	091000	199753860	20200	19980	20200	19980	2346
673	20241218	090900	152707680	19930	19980	19980	19920	192
674	20241218	090800	148879050	19980	19930	20000	19930	348
675	20241218	090700	141924310	20000	20050	20050	19920	708
676	20241218	090600	127765710	20000	19980	20000	19890	1773
677	20241218	090500	92353990	19980	19760	19990	19750	1314
678	20241218	090400	66274890	19690	19750	19900	19680	529
679	20241218	090300	55777790	19670	19560	19750	19560	692
680	20241218	090200	42178050	19560	19500	19560	19500	391
681	20241218	090100	34542950	19310	19320	19470	19310	550
682	20241218	090000	23912150	19300	19450	19530	19300	1232