KissMeData/003570/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	184100	1835490270	18580	18580	18580	18580	985
3	20241216	184000	1835490270	18580	18580	18580	18580	0
4	20241216	183900	1835490270	18580	18580	18580	18580	0
5	20241216	183800	1835490270	18580	18580	18580	18580	0
6	20241216	183700	1835490270	18580	18580	18580	18580	0
7	20241216	183600	1835490270	18580	18580	18580	18580	0
8	20241216	183500	1835490270	18580	18580	18580	18580	0
9	20241216	183400	1835490270	18580	18580	18580	18580	0
10	20241216	183300	1835490270	18580	18580	18580	18580	0
11	20241216	183200	1835490270	18580	18580	18580	18580	0
12	20241216	183100	1835490270	18580	18580	18580	18580	0
13	20241216	183000	1835490270	18580	18580	18580	18580	0
14	20241216	182900	1835490270	18580	18580	18580	18580	0
15	20241216	182800	1835490270	18580	18580	18580	18580	0
16	20241216	182700	1835490270	18580	18580	18580	18580	0
17	20241216	182600	1835490270	18580	18580	18580	18580	0
18	20241216	182500	1835490270	18580	18580	18580	18580	0
19	20241216	182400	1835490270	18580	18580	18580	18580	0
20	20241216	182300	1835490270	18580	18580	18580	18580	0
21	20241216	182200	1835490270	18580	18580	18580	18580	0
22	20241216	182100	1835490270	18580	18580	18580	18580	0
23	20241216	182000	1835490270	18580	18580	18580	18580	0
24	20241216	181900	1835490270	18580	18580	18580	18580	0
25	20241216	181800	1835490270	18580	18580	18580	18580	0
26	20241216	181700	1835490270	18580	18580	18580	18580	0
27	20241216	181600	1835490270	18580	18580	18580	18580	0
28	20241216	181500	1835490270	18580	18580	18580	18580	0
29	20241216	181400	1835490270	18580	18580	18580	18580	0
30	20241216	181300	1835490270	18580	18580	18580	18580	0
31	20241216	181200	1835490270	18580	18580	18580	18580	0
32	20241216	181100	1835490270	18580	18580	18580	18580	985
33	20241216	181000	1835490270	18580	18580	18580	18580	0
34	20241216	180900	1835490270	18580	18580	18580	18580	0
35	20241216	180800	1835490270	18580	18580	18580	18580	0
36	20241216	180700	1835490270	18580	18580	18580	18580	0
37	20241216	180600	1835490270	18580	18580	18580	18580	0
38	20241216	180500	1835490270	18580	18580	18580	18580	0
39	20241216	180400	1835490270	18580	18580	18580	18580	0
40	20241216	180300	1835490270	18580	18580	18580	18580	0
41	20241216	180200	1835490270	18580	18580	18580	18580	0
42	20241216	180100	1835490270	18580	18580	18580	18580	0
43	20241216	180000	1835490270	18580	18580	18580	18580	0
44	20241216	175900	1835490270	18580	18580	18580	18580	0
45	20241216	175800	1835490270	18580	18580	18580	18580	0
46	20241216	175700	1835490270	18580	18580	18580	18580	0
47	20241216	175600	1835490270	18580	18580	18580	18580	0
48	20241216	175500	1835490270	18580	18580	18580	18580	0
49	20241216	175400	1835490270	18580	18580	18580	18580	0
50	20241216	175300	1835490270	18580	18580	18580	18580	0
51	20241216	175200	1835490270	18580	18580	18580	18580	0
52	20241216	175100	1835490270	18580	18580	18580	18580	0
53	20241216	175000	1835490270	18580	18580	18580	18580	0
54	20241216	174900	1835490270	18580	18580	18580	18580	0
55	20241216	174800	1835490270	18580	18580	18580	18580	0
56	20241216	174700	1835490270	18580	18580	18580	18580	0
57	20241216	174600	1835490270	18580	18580	18580	18580	0
58	20241216	174500	1835490270	18580	18580	18580	18580	0
59	20241216	174400	1835490270	18580	18580	18580	18580	0
60	20241216	174300	1835490270	18580	18580	18580	18580	0
61	20241216	174200	1835490270	18580	18580	18580	18580	0
62	20241216	174100	1835490270	18580	18580	18580	18580	985
63	20241216	174000	1835490270	18580	18580	18580	18580	0
64	20241216	173900	1835490270	18580	18580	18580	18580	0
65	20241216	173800	1835490270	18580	18580	18580	18580	0
66	20241216	173700	1835490270	18580	18580	18580	18580	0
67	20241216	173600	1835490270	18580	18580	18580	18580	0
68	20241216	173500	1835490270	18580	18580	18580	18580	0
69	20241216	173400	1835490270	18580	18580	18580	18580	0
70	20241216	173300	1835490270	18580	18580	18580	18580	0
71	20241216	173200	1835490270	18580	18580	18580	18580	0
72	20241216	173100	1835490270	18580	18580	18580	18580	0
73	20241216	173000	1835490270	18580	18580	18580	18580	0
74	20241216	172900	1835490270	18580	18580	18580	18580	0
75	20241216	172800	1835490270	18580	18580	18580	18580	0
76	20241216	172700	1835490270	18580	18580	18580	18580	0
77	20241216	172600	1835490270	18580	18580	18580	18580	0
78	20241216	172500	1835490270	18580	18580	18580	18580	0
79	20241216	172400	1835490270	18580	18580	18580	18580	0
80	20241216	172300	1835490270	18580	18580	18580	18580	0
81	20241216	172200	1835490270	18580	18580	18580	18580	0
82	20241216	172100	1835490270	18580	18580	18580	18580	0
83	20241216	172000	1835490270	18580	18580	18580	18580	0
84	20241216	171900	1835490270	18580	18580	18580	18580	0
85	20241216	171800	1835490270	18580	18580	18580	18580	0
86	20241216	171700	1835490270	18580	18580	18580	18580	0
87	20241216	171600	1835490270	18580	18580	18580	18580	0
88	20241216	171500	1835490270	18580	18580	18580	18580	0
89	20241216	171400	1835490270	18580	18580	18580	18580	0
90	20241216	171300	1835490270	18580	18580	18580	18580	0
91	20241216	171200	1835490270	18580	18580	18580	18580	0
92	20241216	171100	1835490270	18580	18580	18580	18580	985
93	20241216	171000	1835490270	18580	18580	18580	18580	0
94	20241216	170900	1835490270	18580	18580	18580	18580	0
95	20241216	170800	1835490270	18580	18580	18580	18580	0
96	20241216	170700	1835490270	18580	18580	18580	18580	0
97	20241216	170600	1835490270	18580	18580	18580	18580	0
98	20241216	170500	1835490270	18580	18580	18580	18580	0
99	20241216	170400	1835490270	18580	18580	18580	18580	0
100	20241216	170300	1835490270	18580	18580	18580	18580	0
101	20241216	170200	1835490270	18580	18580	18580	18580	0
102	20241216	170100	1835490270	18580	18580	18580	18580	0
103	20241216	170000	1835490270	18580	18580	18580	18580	0
104	20241216	165900	1835490270	18580	18580	18580	18580	0
105	20241216	165800	1835490270	18580	18580	18580	18580	0
106	20241216	165700	1835490270	18580	18580	18580	18580	0
107	20241216	165600	1835490270	18580	18580	18580	18580	0
108	20241216	165500	1835490270	18580	18580	18580	18580	0
109	20241216	165400	1835490270	18580	18580	18580	18580	0
110	20241216	165300	1835490270	18580	18580	18580	18580	0
111	20241216	165200	1835490270	18580	18580	18580	18580	0
112	20241216	165100	1835490270	18580	18580	18580	18580	0
113	20241216	165000	1835490270	18580	18580	18580	18580	0
114	20241216	164900	1835490270	18580	18580	18580	18580	0
115	20241216	164800	1835490270	18580	18580	18580	18580	0
116	20241216	164700	1835490270	18580	18580	18580	18580	0
117	20241216	164600	1835490270	18580	18580	18580	18580	0
118	20241216	164500	1835490270	18580	18580	18580	18580	0
119	20241216	164400	1835490270	18580	18580	18580	18580	0
120	20241216	164300	1835490270	18580	18580	18580	18580	0
121	20241216	164200	1835490270	18580	18580	18580	18580	0
122	20241216	164100	1835490270	18580	18580	18580	18580	985
123	20241216	164000	1835490270	18580	18580	18580	18580	0
124	20241216	163900	1835490270	18580	18580	18580	18580	0
125	20241216	163800	1835490270	18580	18580	18580	18580	0
126	20241216	163700	1835490270	18580	18580	18580	18580	0
127	20241216	163600	1835490270	18580	18580	18580	18580	0
128	20241216	163500	1835490270	18580	18580	18580	18580	0
129	20241216	163400	1835490270	18580	18580	18580	18580	0
130	20241216	163300	1835490270	18580	18580	18580	18580	0
131	20241216	163200	1835490270	18580	18580	18580	18580	0
132	20241216	163100	1835490270	18580	18580	18580	18580	0
133	20241216	163000	1835490270	18580	18580	18580	18580	0
134	20241216	162900	1835490270	18580	18580	18580	18580	0
135	20241216	162800	1835490270	18580	18580	18580	18580	0
136	20241216	162700	1835490270	18580	18580	18580	18580	0
137	20241216	162600	1835490270	18580	18580	18580	18580	0
138	20241216	162500	1835490270	18580	18580	18580	18580	0
139	20241216	162400	1835490270	18580	18580	18580	18580	0
140	20241216	162300	1835490270	18580	18580	18580	18580	0
141	20241216	162200	1835490270	18580	18580	18580	18580	0
142	20241216	162100	1835490270	18580	18580	18580	18580	0
143	20241216	162000	1835490270	18580	18580	18580	18580	0
144	20241216	161900	1835490270	18580	18580	18580	18580	0
145	20241216	161800	1835490270	18580	18580	18580	18580	0
146	20241216	161700	1835490270	18580	18580	18580	18580	0
147	20241216	161600	1835490270	18580	18580	18580	18580	0
148	20241216	161500	1835490270	18580	18580	18580	18580	0
149	20241216	161400	1835490270	18580	18580	18580	18580	0
150	20241216	161300	1835490270	18580	18580	18580	18580	0
151	20241216	161200	1835490270	18580	18580	18580	18580	0
152	20241216	161100	1835490270	18580	18580	18580	18580	985
153	20241216	161000	1835490270	18580	18580	18580	18580	0
154	20241216	160900	1835490270	18580	18580	18580	18580	0
155	20241216	160800	1835490270	18580	18580	18580	18580	0
156	20241216	160700	1835490270	18580	18580	18580	18580	0
157	20241216	160600	1835490270	18580	18580	18580	18580	0
158	20241216	160500	1835490270	18580	18580	18580	18580	0
159	20241216	160400	1835490270	18580	18580	18580	18580	0
160	20241216	160300	1835490270	18580	18580	18580	18580	0
161	20241216	160200	1835490270	18580	18580	18580	18580	0
162	20241216	160100	1835490270	18580	18580	18580	18580	0
163	20241216	160000	1835490270	18580	18580	18580	18580	0
164	20241216	155900	1835490270	18580	18580	18580	18580	0
165	20241216	155800	1835490270	18580	18580	18580	18580	0
166	20241216	155700	1835490270	18580	18580	18580	18580	0
167	20241216	155600	1835490270	18580	18580	18580	18580	0
168	20241216	155500	1835490270	18580	18580	18580	18580	0
169	20241216	155400	1835490270	18580	18580	18580	18580	0
170	20241216	155300	1835490270	18580	18580	18580	18580	0
171	20241216	155200	1835490270	18580	18580	18580	18580	0
172	20241216	155100	1835490270	18580	18580	18580	18580	0
173	20241216	155000	1835490270	18580	18580	18580	18580	0
174	20241216	154900	1835490270	18580	18580	18580	18580	0
175	20241216	154800	1835490270	18580	18580	18580	18580	0
176	20241216	154700	1835490270	18580	18580	18580	18580	0
177	20241216	154600	1835490270	18580	18580	18580	18580	0
178	20241216	154500	1835490270	18580	18580	18580	18580	0
179	20241216	154400	1835490270	18580	18580	18580	18580	0
180	20241216	154300	1835490270	18580	18580	18580	18580	0
181	20241216	154200	1835490270	18580	18580	18580	18580	0
182	20241216	154100	1835490270	18580	18580	18580	18580	985
183	20241216	154000	1835490270	18580	18580	18580	18580	0
184	20241216	153900	1835490270	18580	18580	18580	18580	0
185	20241216	153800	1835490270	18580	18580	18580	18580	0
186	20241216	153700	1835490270	18580	18580	18580	18580	0
187	20241216	153600	1835490270	18580	18580	18580	18580	0
188	20241216	153500	1835490270	18580	18580	18580	18580	0
189	20241216	153400	1835490270	18580	18580	18580	18580	0
190	20241216	153300	1835490270	18580	18580	18580	18580	0
191	20241216	153200	1835490270	18580	18580	18580	18580	0
192	20241216	153100	1835490270	18580	18580	18580	18580	0
193	20241216	153000	1835490270	18580	18580	18580	18580	985
194	20241216	152900	1817188970	18630	18630	18630	18630	0
195	20241216	152800	1817188970	18630	18630	18630	18630	0
196	20241216	152700	1817188970	18630	18630	18630	18630	0
197	20241216	152600	1817188970	18630	18630	18630	18630	0
198	20241216	152500	1817188970	18630	18630	18630	18630	0
199	20241216	152400	1817188970	18630	18630	18630	18630	0
200	20241216	152300	1817188970	18630	18630	18630	18630	0
201	20241216	152200	1817188970	18630	18630	18630	18630	0
202	20241216	152100	1817188970	18630	18630	18630	18630	0
203	20241216	152000	1817188970	18630	18630	18630	18630	0
204	20241216	151900	1817188970	18630	18640	18640	18540	570
205	20241216	151800	1806570210	18640	18550	18650	18540	31
206	20241216	151700	1805994180	18650	18540	18670	18540	608
207	20241216	151600	1794689160	18570	18570	18570	18540	162
208	20241216	151500	1791683220	18570	18560	18570	18560	124
209	20241216	151400	1789381690	18560	18540	18560	18540	357
210	20241216	151300	1782761640	18540	18540	18550	18540	45
211	20241216	151200	1781927330	18560	18540	18560	18540	393
212	20241216	151100	1774639560	18550	18530	18550	18530	43
213	20241216	151000	1773842680	18530	18550	18550	18530	51
214	20241216	150900	1772897630	18530	18530	18550	18530	136
215	20241216	150800	1770376470	18530	18540	18560	18530	368
216	20241216	150700	1763555090	18560	18560	18560	18550	78
217	20241216	150600	1762108130	18560	18560	18570	18550	121
218	20241216	150500	1759862670	18560	18560	18570	18560	68
219	20241216	150400	1758600580	18570	18580	18580	18560	11
220	20241216	150300	1758396290	18570	18560	18580	18560	76
221	20241216	150200	1756985290	18570	18570	18590	18570	150
222	20241216	150100	1754199770	18580	18580	18580	18580	95
223	20241216	150000	1752434670	18580	18590	18590	18580	31
224	20241216	145900	1751858680	18580	18580	18580	18580	51
225	20241216	145800	1750911100	18580	18590	18600	18580	119
226	20241216	145700	1748698860	18580	18580	18600	18580	499
227	20241216	145600	1739427360	18600	18590	18600	18580	71
228	20241216	145500	1738108140	18600	18600	18600	18600	1
229	20241216	145400	1738089540	18600	18580	18600	18580	31
230	20241216	145300	1737513480	18600	18580	18600	18580	177
231	20241216	145200	1734222420	18590	18590	18590	18580	82
232	20241216	145100	1732698240	18590	18580	18590	18580	34
233	20241216	145000	1732066470	18590	18590	18590	18580	48
234	20241216	144900	1731174340	18590	18590	18590	18580	5
235	20241216	144800	1731081400	18590	18600	18600	18570	87
236	20241216	144700	1729463900	18590	18600	18600	18590	66
237	20241216	144600	1728236370	18600	18600	18600	18590	56
238	20241216	144500	1727195240	18590	18560	18590	18560	219
239	20241216	144400	1723125620	18560	18570	18580	18560	494
240	20241216	144300	1713947260	18560	18550	18560	18550	292
241	20241216	144200	1708528740	18550	18550	18550	18550	71
242	20241216	144100	1707211690	18560	18550	18560	18550	86
243	20241216	144000	1705616320	18560	18550	18560	18550	59
244	20241216	143900	1704521760	18560	18550	18560	18550	89
245	20241216	143800	1702870780	18560	18560	18560	18550	96
246	20241216	143700	1701089960	18550	18560	18560	18550	75
247	20241216	143600	1699698690	18550	18550	18550	18550	29
248	20241216	143500	1699160740	18560	18560	18560	18560	0
249	20241216	143400	1699160740	18560	18570	18570	18560	41
250	20241216	143300	1698399710	18570	18570	18570	18570	6
251	20241216	143200	1698288290	18580	18570	18580	18560	245
252	20241216	143100	1693738370	18560	18550	18560	18550	72
253	20241216	143000	1692402330	18550	18550	18570	18550	43
254	20241216	142900	1691604520	18560	18570	18570	18560	959
255	20241216	142800	1673796830	18570	18580	18580	18570	38
256	20241216	142700	1673091040	18590	18580	18590	18570	158
257	20241216	142600	1670155690	18580	18580	18590	18580	307
258	20241216	142500	1664451600	18590	18580	18590	18580	3
259	20241216	142400	1664395840	18580	18580	18590	18570	90
260	20241216	142300	1662723130	18580	18580	18590	18580	11
261	20241216	142200	1662518720	18580	18590	18590	18580	24
262	20241216	142100	1662072770	18570	18600	18600	18570	17
263	20241216	142000	1661756940	18580	18580	18600	18580	23
264	20241216	141900	1661329560	18580	18590	18600	18580	44
265	20241216	141800	1660511440	18570	18570	18570	18570	34
266	20241216	141700	1659880060	18590	18570	18590	18570	210
267	20241216	141600	1655980000	18570	18560	18570	18560	29
268	20241216	141500	1655441740	18570	18560	18570	18550	103
269	20241216	141400	1653530070	18560	18560	18560	18550	30
270	20241216	141300	1652973520	18560	18550	18560	18550	39
271	20241216	141200	1652250050	18550	18560	18560	18550	16
272	20241216	141100	1651953150	18570	18550	18570	18550	41
273	20241216	141000	1651192540	18550	18560	18570	18550	26
274	20241216	140900	1650710140	18560	18550	18560	18550	17
275	20241216	140800	1650394680	18560	18560	18560	18560	98
276	20241216	140700	1648575800	18560	18550	18560	18550	25
277	20241216	140600	1648111990	18550	18560	18560	18550	48
278	20241216	140500	1647221170	18560	18580	18590	18560	24
279	20241216	140400	1646775600	18560	18560	18560	18560	7
280	20241216	140300	1646645680	18560	18560	18560	18550	89
281	20241216	140200	1644994520	18560	18560	18560	18560	6
282	20241216	140100	1644883160	18590	18560	18590	18560	56
283	20241216	140000	1643843470	18560	18570	18580	18560	13
284	20241216	135900	1643601980	18560	18560	18560	18560	25
285	20241216	135800	1643137980	18560	18560	18560	18560	40
286	20241216	135700	1642395580	18560	18600	18600	18560	30
287	20241216	135600	1641838080	18600	18600	18600	18600	2
288	20241216	135500	1641800880	18600	18620	18620	18600	341
289	20241216	135400	1635454900	18620	18610	18620	18610	25
290	20241216	135300	1634989630	18610	18610	18610	18610	19
291	20241216	135200	1634636040	18620	18620	18620	18620	2
292	20241216	135100	1634598800	18630	18610	18630	18610	42
293	20241216	135000	1633816820	18610	18640	18640	18610	217
294	20241216	134900	1629777790	18640	18620	18640	18620	26
295	20241216	134800	1629293650	18620	18620	18620	18620	9
296	20241216	134700	1629126070	18640	18640	18650	18630	124
297	20241216	134600	1626815750	18660	18660	18660	18660	6
298	20241216	134500	1626703790	18650	18660	18660	18630	41
299	20241216	134400	1625939680	18660	18630	18660	18630	10
300	20241216	134300	1625753260	18670	18620	18670	18620	20
301	20241216	134200	1625380760	18670	18600	18670	18600	116
302	20241216	134100	1623219590	18610	18610	18610	18610	27
303	20241216	134000	1622717120	18600	18630	18630	18600	12
304	20241216	133900	1622493740	18600	18600	18630	18600	26
305	20241216	133800	1622010110	18600	18630	18630	18600	27
306	20241216	133700	1621507310	18630	18640	18640	18600	31
307	20241216	133600	1620930500	18640	18590	18640	18590	15
308	20241216	133500	1620651300	18670	18570	18670	18570	163
309	20241216	133400	1617621540	18570	18560	18570	18560	28
310	20241216	133300	1617101690	18570	18550	18570	18540	67
311	20241216	133200	1615859060	18570	18550	18570	18540	22
312	20241216	133100	1615451000	18550	18550	18550	18550	6
313	20241216	133000	1615339700	18540	18570	18570	18540	24
314	20241216	132900	1614894470	18570	18570	18570	18540	34
315	20241216	132800	1614263660	18530	18510	18530	18500	313
316	20241216	132700	1608468410	18500	18500	18500	18500	30
317	20241216	132600	1607913410	18500	18500	18500	18500	97
318	20241216	132500	1606118910	18500	18510	18520	18500	32
319	20241216	132400	1605526800	18500	18500	18500	18500	43
320	20241216	132300	1604731300	18500	18510	18510	18500	87
321	20241216	132200	1603121620	18510	18510	18510	18510	40
322	20241216	132100	1602381220	18510	18510	18520	18510	36
323	20241216	132000	1601714810	18520	18520	18520	18500	60
324	20241216	131900	1600604070	18500	18510	18510	18500	129
325	20241216	131800	1598216460	18510	18520	18520	18510	52
326	20241216	131700	1597253910	18510	18520	18560	18510	39
327	20241216	131600	1596531850	18510	18500	18510	18500	50
328	20241216	131500	1595606790	18500	18560	18570	18500	54
329	20241216	131400	1594606180	18510	18510	18510	18500	755
330	20241216	131300	1580638490	18510	18530	18560	18500	33
331	20241216	131200	1580027210	18530	18520	18540	18500	1454
332	20241216	131100	1553105500	18520	18530	18530	18520	131
333	20241216	131000	1550678370	18550	18550	18550	18550	6
334	20241216	130900	1550567070	18530	18540	18540	18530	72
335	20241216	130800	1549232770	18560	18560	18570	18550	39
336	20241216	130700	1548509210	18550	18550	18560	18550	54
337	20241216	130600	1547507480	18550	18560	18560	18550	170
338	20241216	130500	1544352690	18560	18570	18570	18560	23
339	20241216	130400	1543925770	18560	18560	18560	18560	6
340	20241216	130300	1543814410	18550	18560	18560	18550	68
341	20241216	130200	1542552510	18590	18560	18590	18560	15
342	20241216	130100	1542274020	18560	18600	18600	18560	33
343	20241216	130000	1541661260	18600	18590	18600	18560	21
344	20241216	125900	1541271080	18560	18600	18600	18560	49
345	20241216	125800	1540360930	18600	18550	18610	18550	29
346	20241216	125700	1539822750	18620	18520	18620	18520	30
347	20241216	125600	1539264750	18570	18500	18570	18500	3328
348	20241216	125500	1477651140	18500	18560	18560	18500	1668
349	20241216	125400	1446773110	18510	18510	18510	18510	65
350	20241216	125300	1445569960	18510	18540	18560	18510	52
351	20241216	125200	1444606820	18540	18540	18560	18510	865
352	20241216	125100	1428583410	18560	18540	18560	18540	47
353	20241216	125000	1427711670	18550	18550	18550	18540	111
354	20241216	124900	1425653240	18550	18560	18560	18540	35
355	20241216	124800	1425004000	18560	18540	18560	18540	30
356	20241216	124700	1424447740	18560	18540	18560	18540	92
357	20241216	124600	1422741850	18550	18540	18550	18540	420
358	20241216	124500	1414954800	18540	18570	18570	18540	56
359	20241216	124400	1413915770	18570	18540	18570	18540	32
360	20241216	124300	1413322220	18570	18550	18570	18540	642
361	20241216	124200	1401413080	18560	18580	18580	18560	556
362	20241216	124100	1391089510	18580	18590	18590	18580	39
363	20241216	124000	1390364870	18580	18610	18610	18580	24
364	20241216	123900	1389918770	18580	18580	18580	18580	60
365	20241216	123800	1388803970	18580	18580	18580	18580	30
366	20241216	123700	1388246570	18610	18620	18620	18600	780
367	20241216	123600	1373734900	18610	18620	18630	18610	89
368	20241216	123500	1372077880	18640	18640	18640	18620	74
369	20241216	123400	1370699580	18640	18620	18640	18620	119
370	20241216	123300	1368483130	18640	18610	18640	18610	110
371	20241216	123200	1366434670	18620	18630	18640	18610	44
372	20241216	123100	1365615470	18630	18630	18630	18630	0
373	20241216	123000	1365615470	18630	18600	18660	18580	505
374	20241216	122900	1356220710	18600	18580	18600	18580	107
375	20241216	122800	1354232310	18590	18590	18600	18590	75
376	20241216	122700	1352838000	18600	18660	18660	18600	2229
377	20241216	122600	1311312960	18660	18660	18660	18660	31
378	20241216	122500	1310734500	18660	18660	18670	18660	54
379	20241216	122400	1309726840	18650	18650	18650	18650	33
380	20241216	122300	1309111390	18660	18670	18670	18660	13
381	20241216	122200	1308868790	18660	18660	18660	18660	61
382	20241216	122100	1307730530	18670	18670	18670	18660	20
383	20241216	122000	1307357190	18670	18670	18670	18660	61
384	20241216	121900	1306218870	18670	18670	18670	18670	5
385	20241216	121800	1306125520	18660	18660	18670	18650	61
386	20241216	121700	1304987320	18670	18670	18670	18670	114
387	20241216	121600	1302858940	18680	18680	18680	18680	22
388	20241216	121500	1302447980	18680	18690	18710	18680	40
389	20241216	121400	1301700510	18690	18710	18710	18690	28
390	20241216	121300	1301176800	18710	18700	18710	18700	50
391	20241216	121200	1300241690	18700	18670	18700	18670	111
392	20241216	121100	1298168400	18690	18690	18690	18690	0
393	20241216	121000	1298168400	18690	18680	18690	18660	188
394	20241216	120900	1294656540	18650	18660	18690	18650	8
395	20241216	120800	1294507280	18660	18680	18690	18660	92
396	20241216	120700	1292788840	18680	18660	18680	18660	9
397	20241216	120600	1292620840	18690	18650	18690	18650	152
398	20241216	120500	1289784960	18660	18660	18660	18650	23
399	20241216	120400	1289355850	18660	18660	18660	18660	3
400	20241216	120300	1289299870	18650	18700	18700	18650	1310
401	20241216	120200	1264813030	18710	18700	18710	18700	21
402	20241216	120100	1264420310	18700	18710	18710	18700	7
403	20241216	120000	1264289400	18700	18710	18710	18700	54
404	20241216	115900	1263279510	18710	18710	18710	18710	4
405	20241216	115800	1263204670	18700	18710	18710	18700	49
406	20241216	115700	1262288070	18710	18710	18710	18710	19
407	20241216	115600	1261932580	18720	18720	18720	18720	24
408	20241216	115500	1261483300	18720	18720	18720	18710	62
409	20241216	115400	1260322720	18710	18710	18710	18710	28
410	20241216	115300	1259798840	18730	18750	18770	18730	171
411	20241216	115200	1256590860	18730	18720	18730	18720	135
412	20241216	115100	1254062650	18720	18710	18720	18710	11
413	20241216	115000	1253856810	18710	18710	18710	18710	122
414	20241216	114900	1251574190	18700	18700	18700	18700	27
415	20241216	114800	1251069290	18700	18700	18700	18700	16
416	20241216	114700	1250770090	18700	18700	18700	18700	279
417	20241216	114600	1245552790	18700	18700	18700	18700	6
418	20241216	114500	1245440590	18700	18710	18710	18700	36
419	20241216	114400	1244767310	18700	18690	18700	18690	249
420	20241216	114300	1240111950	18690	18680	18690	18680	59
421	20241216	114200	1239009810	18680	18680	18680	18680	12
422	20241216	114100	1238785650	18690	18680	18690	18680	30
423	20241216	114000	1238225200	18690	18700	18700	18690	8
424	20241216	113900	1238075620	18680	18680	18700	18680	35
425	20241216	113800	1237421800	18690	18700	18700	18680	8
426	20241216	113700	1237272330	18700	18700	18710	18680	316
427	20241216	113600	1231362950	18700	18670	18700	18670	181
428	20241216	113500	1227980440	18660	18660	18660	18650	97
429	20241216	113400	1226170610	18650	18660	18660	18650	7
430	20241216	113300	1226040050	18650	18660	18660	18650	31
431	20241216	113200	1225461870	18660	18690	18690	18660	814
432	20241216	113100	1210250930	18690	18690	18690	18690	37
433	20241216	113000	1209559400	18690	18740	18740	18690	20
434	20241216	112900	1209185230	18690	18700	18700	18690	174
435	20241216	112800	1205931490	18700	18720	18720	18700	650
436	20241216	112700	1193765290	18720	18720	18720	18720	47
437	20241216	112600	1192885450	18720	18760	18770	18720	496
438	20241216	112500	1183576200	18720	18730	18740	18720	141
439	20241216	112400	1180934300	18730	18690	18730	18690	69
440	20241216	112300	1179642930	18700	18700	18700	18690	135
441	20241216	112200	1177118620	18690	18700	18700	18690	11
442	20241216	112100	1176912980	18700	18700	18700	18690	53
443	20241216	112000	1175922360	18700	18700	18700	18700	4
444	20241216	111900	1175847560	18690	18690	18690	18690	24
445	20241216	111800	1175399000	18690	18690	18690	18690	23
446	20241216	111700	1174969130	18690	18700	18700	18690	41
447	20241216	111600	1174202650	18720	18690	18720	18690	10
448	20241216	111500	1174015510	18690	18690	18690	18670	101
449	20241216	111400	1172128400	18690	18700	18700	18690	226
450	20241216	111300	1167904360	18710	18740	18740	18710	20
451	20241216	111200	1167530130	18730	18700	18730	18700	865
452	20241216	111100	1151330950	18690	18680	18690	18680	90
453	20241216	111000	1149649080	18660	18660	18660	18660	102
454	20241216	110900	1147745760	18660	18690	18690	18660	599
455	20241216	110800	1136557190	18710	18700	18710	18690	85
456	20241216	110700	1134968380	18700	18710	18710	18700	59
457	20241216	110600	1133864940	18710	18770	18770	18710	915
458	20241216	110500	1116716930	18770	18840	18840	18770	69
459	20241216	110400	1115420820	18820	18810	18850	18810	55
460	20241216	110300	1114384970	18790	18760	18820	18760	53
461	20241216	110200	1113388650	18800	18760	18800	18750	156
462	20241216	110100	1110458270	18760	18790	18790	18760	54
463	20241216	110000	1109445000	18760	18790	18790	18750	34
464	20241216	105900	1108806940	18760	18760	18760	18750	285
465	20241216	105800	1103460690	18760	18780	18780	18760	78
466	20241216	105700	1101997180	18770	18760	18780	18760	104
467	20241216	105600	1100044570	18780	18770	18780	18760	41
468	20241216	105500	1099274710	18750	18780	18790	18750	36
469	20241216	105400	1098599480	18720	18710	18770	18710	70
470	20241216	105300	1097286190	18710	18710	18750	18710	312
471	20241216	105200	1091439480	18700	18670	18700	18670	25
472	20241216	105100	1090972550	18650	18640	18670	18630	715
473	20241216	105000	1077637790	18640	18630	18640	18630	92
474	20241216	104900	1075923740	18630	18630	18630	18630	234
475	20241216	104800	1071564320	18640	18630	18640	18630	22
476	20241216	104700	1071154350	18640	18640	18640	18640	26
477	20241216	104600	1070669710	18650	18640	18650	18640	34
478	20241216	104500	1070035920	18630	18640	18640	18620	57
479	20241216	104400	1068974130	18640	18640	18640	18630	6
480	20241216	104300	1068862320	18640	18630	18650	18630	208
481	20241216	104200	1064984500	18610	18610	18610	18610	23
482	20241216	104100	1064556470	18610	18610	18610	18610	25
483	20241216	104000	1064091220	18610	18620	18630	18610	12
484	20241216	103900	1063867790	18620	18620	18630	18620	39
485	20241216	103800	1063141530	18620	18620	18620	18620	25
486	20241216	103700	1062676030	18620	18620	18620	18620	0
487	20241216	103600	1062676030	18620	18630	18630	18620	38
488	20241216	103500	1061968240	18630	18640	18650	18630	80
489	20241216	103400	1060477570	18640	18600	18640	18600	204
490	20241216	103300	1056676170	18630	18590	18630	18590	54
491	20241216	103200	1055671530	18610	18560	18610	18560	498
492	20241216	103100	1046404650	18570	18570	18570	18570	6
493	20241216	103000	1046293230	18600	18560	18600	18540	150
494	20241216	102900	1043505600	18550	18550	18560	18550	113
495	20241216	102800	1041408530	18550	18560	18560	18550	116
496	20241216	102700	1039256720	18560	18570	18580	18560	350
497	20241216	102600	1032759370	18580	18610	18610	18570	1573
498	20241216	102500	1003529520	18610	18610	18610	18610	10
499	20241216	102400	1003343420	18600	18590	18610	18590	81
500	20241216	102300	1001837100	18630	18620	18630	18600	3445
501	20241216	102200	937748570	18630	18630	18640	18630	92
502	20241216	102100	936034580	18640	18650	18660	18640	277
503	20241216	102000	930869690	18650	18660	18660	18650	58
504	20241216	101900	929787800	18650	18660	18660	18650	260
505	20241216	101800	924937830	18670	18660	18670	18660	240
506	20241216	101700	920457390	18670	18660	18670	18660	30
507	20241216	101600	919897490	18660	18660	18670	18660	99
508	20241216	101500	918049770	18660	18730	18740	18660	3271
509	20241216	101400	856925980	18730	18730	18730	18730	22
510	20241216	101300	856513920	18730	18720	18730	18720	85
511	20241216	101200	854922380	18720	18710	18740	18690	255
512	20241216	101100	850150100	18710	18700	18710	18700	239
513	20241216	101000	845680480	18690	18700	18700	18690	125
514	20241216	100900	843343470	18700	18700	18700	18690	79
515	20241216	100800	841866260	18690	18690	18700	18690	229
516	20241216	100700	837586170	18690	18690	18700	18690	1235
517	20241216	100600	814503980	18690	18700	18700	18680	97
518	20241216	100500	812691320	18690	18710	18710	18670	1152
519	20241216	100400	791164250	18710	18710	18710	18700	309
520	20241216	100300	785384200	18710	18750	18750	18710	735
521	20241216	100200	771619960	18750	18750	18750	18750	136
522	20241216	100100	769069960	18750	18730	18750	18730	204
523	20241216	100000	765247270	18730	18740	18740	18730	227
524	20241216	095900	760995380	18730	18710	18730	18710	877
525	20241216	095800	744575110	18720	18810	18810	18720	112
526	20241216	095700	742477460	18710	18840	18840	18710	2505
527	20241216	095600	695423560	18840	18850	18850	18840	158
528	20241216	095500	692446780	18850	18860	18870	18850	286
529	20241216	095400	687055620	18860	18850	18860	18850	86
530	20241216	095300	685434090	18860	18840	18860	18840	179
531	20241216	095200	682059840	18850	18850	18850	18850	13
532	20241216	095100	681814790	18850	18870	18880	18850	770
533	20241216	095000	667290170	18870	18880	18880	18870	4
534	20241216	094900	667214660	18880	18880	18880	18880	4
535	20241216	094800	667139140	18870	18880	18880	18870	42
536	20241216	094700	666346590	18880	18880	18880	18880	38
537	20241216	094600	665629150	18880	18870	18880	18860	277
538	20241216	094500	660402250	18870	18870	18870	18860	124
539	20241216	094400	658063480	18880	18930	18930	18870	814
540	20241216	094300	642686180	18900	18930	18930	18900	74
541	20241216	094200	641287530	18930	18910	18930	18900	65
542	20241216	094100	640058350	18900	18900	18900	18900	95
543	20241216	094000	638262850	18900	18910	18930	18890	520
544	20241216	093900	628435140	18910	18980	18980	18910	2008
545	20241216	093800	590390240	18980	18960	18980	18960	40
546	20241216	093700	589631240	18960	18940	18980	18940	342
547	20241216	093600	583146070	18930	18900	18930	18900	92
548	20241216	093500	581405170	18900	18930	18930	18900	99
549	20241216	093400	579533960	18900	18910	18910	18900	713
550	20241216	093300	566058000	18910	18940	18940	18910	966
551	20241216	093200	547784850	18940	18940	18940	18940	0
552	20241216	093100	547784850	18940	18940	18940	18920	168
553	20241216	093000	544603920	18940	18930	18940	18930	305
554	20241216	092900	538830240	18940	18980	18980	18940	975
555	20241216	092800	520336820	18980	18990	18990	18980	45
556	20241216	092700	519482610	18990	18960	19000	18960	255
557	20241216	092600	514642840	18970	19010	19010	18960	1617
558	20241216	092500	483971290	19050	19050	19060	19050	71
559	20241216	092400	482618530	19050	19000	19050	18960	764
560	20241216	092300	468103110	19000	18950	19000	18950	701
561	20241216	092200	454807580	18950	19040	19040	18950	929
562	20241216	092100	437177640	18960	19080	19080	18950	1722
563	20241216	092000	404514390	19080	19010	19090	19010	105
564	20241216	091900	402516310	19060	19030	19060	18990	1100
565	20241216	091800	381604220	19030	19110	19110	19010	1901
566	20241216	091700	345393900	19110	19230	19230	19110	2870
567	20241216	091600	290390940	19230	19230	19240	19230	202
568	20241216	091500	286504900	19230	19320	19320	19230	3401
569	20241216	091400	220908600	19320	19430	19440	19320	1887
570	20241216	091300	184325260	19420	19420	19440	19410	70
571	20241216	091200	182964840	19410	19460	19460	19410	279
572	20241216	091100	177540110	19510	19440	19510	19440	215
573	20241216	091000	173356070	19430	19450	19450	19430	124
574	20241216	090900	170946560	19400	19420	19420	19400	351
575	20241216	090800	164131610	19490	19400	19490	19400	29
576	20241216	090700	163568830	19400	19560	19560	19400	1881
577	20241216	090600	126823390	19630	19650	19650	19560	118
578	20241216	090500	124510090	19600	19580	19640	19570	281
579	20241216	090400	119004270	19570	19530	19580	19530	488
580	20241216	090300	109458680	19530	19340	19530	19340	1219
581	20241216	090200	85698950	19500	19460	19500	19440	616
582	20241216	090100	73694500	19460	19430	19460	19400	1871
583	20241216	090000	37325240	19450	19460	19460	19450	1909