KissMeData/074600/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195200	2220116020	18700	18700	18700	18700	4140
3	20241217	195100	2220116020	18700	18700	18700	18700	0
4	20241217	195000	2220116020	18700	18700	18700	18700	0
5	20241217	194900	2220116020	18700	18700	18700	18700	0
6	20241217	194800	2220116020	18700	18700	18700	18700	0
7	20241217	194700	2220116020	18700	18700	18700	18700	0
8	20241217	194600	2220116020	18700	18700	18700	18700	0
9	20241217	194500	2220116020	18700	18700	18700	18700	0
10	20241217	194400	2220116020	18700	18700	18700	18700	0
11	20241217	194300	2220116020	18700	18700	18700	18700	0
12	20241217	194200	2220116020	18700	18700	18700	18700	0
13	20241217	194100	2220116020	18700	18700	18700	18700	0
14	20241217	194000	2220116020	18700	18700	18700	18700	0
15	20241217	193900	2220116020	18700	18700	18700	18700	0
16	20241217	193800	2220116020	18700	18700	18700	18700	0
17	20241217	193700	2220116020	18700	18700	18700	18700	0
18	20241217	193600	2220116020	18700	18700	18700	18700	0
19	20241217	193500	2220116020	18700	18700	18700	18700	0
20	20241217	193400	2220116020	18700	18700	18700	18700	0
21	20241217	193300	2220116020	18700	18700	18700	18700	0
22	20241217	193200	2220116020	18700	18700	18700	18700	0
23	20241217	193100	2220116020	18700	18700	18700	18700	0
24	20241217	193000	2220116020	18700	18700	18700	18700	0
25	20241217	192900	2220116020	18700	18700	18700	18700	0
26	20241217	192800	2220116020	18700	18700	18700	18700	0
27	20241217	192700	2220116020	18700	18700	18700	18700	0
28	20241217	192600	2220116020	18700	18700	18700	18700	0
29	20241217	192500	2220116020	18700	18700	18700	18700	0
30	20241217	192400	2220116020	18700	18700	18700	18700	0
31	20241217	192300	2220116020	18700	18700	18700	18700	0
32	20241217	192200	2220116020	18700	18700	18700	18700	4140
33	20241217	192100	2220116020	18700	18700	18700	18700	0
34	20241217	192000	2220116020	18700	18700	18700	18700	0
35	20241217	191900	2220116020	18700	18700	18700	18700	0
36	20241217	191800	2220116020	18700	18700	18700	18700	0
37	20241217	191700	2220116020	18700	18700	18700	18700	0
38	20241217	191600	2220116020	18700	18700	18700	18700	0
39	20241217	191500	2220116020	18700	18700	18700	18700	0
40	20241217	191400	2220116020	18700	18700	18700	18700	0
41	20241217	191300	2220116020	18700	18700	18700	18700	0
42	20241217	191200	2220116020	18700	18700	18700	18700	0
43	20241217	191100	2220116020	18700	18700	18700	18700	0
44	20241217	191000	2220116020	18700	18700	18700	18700	0
45	20241217	190900	2220116020	18700	18700	18700	18700	0
46	20241217	190800	2220116020	18700	18700	18700	18700	0
47	20241217	190700	2220116020	18700	18700	18700	18700	0
48	20241217	190600	2220116020	18700	18700	18700	18700	0
49	20241217	190500	2220116020	18700	18700	18700	18700	0
50	20241217	190400	2220116020	18700	18700	18700	18700	0
51	20241217	190300	2220116020	18700	18700	18700	18700	0
52	20241217	190200	2220116020	18700	18700	18700	18700	0
53	20241217	190100	2220116020	18700	18700	18700	18700	0
54	20241217	190000	2220116020	18700	18700	18700	18700	0
55	20241217	185900	2220116020	18700	18700	18700	18700	0
56	20241217	185800	2220116020	18700	18700	18700	18700	0
57	20241217	185700	2220116020	18700	18700	18700	18700	0
58	20241217	185600	2220116020	18700	18700	18700	18700	0
59	20241217	185500	2220116020	18700	18700	18700	18700	0
60	20241217	185400	2220116020	18700	18700	18700	18700	0
61	20241217	185300	2220116020	18700	18700	18700	18700	0
62	20241217	185200	2220116020	18700	18700	18700	18700	4140
63	20241217	185100	2220116020	18700	18700	18700	18700	0
64	20241217	185000	2220116020	18700	18700	18700	18700	0
65	20241217	184900	2220116020	18700	18700	18700	18700	0
66	20241217	184800	2220116020	18700	18700	18700	18700	0
67	20241217	184700	2220116020	18700	18700	18700	18700	0
68	20241217	184600	2220116020	18700	18700	18700	18700	0
69	20241217	184500	2220116020	18700	18700	18700	18700	0
70	20241217	184400	2220116020	18700	18700	18700	18700	0
71	20241217	184300	2220116020	18700	18700	18700	18700	0
72	20241217	184200	2220116020	18700	18700	18700	18700	0
73	20241217	184100	2220116020	18700	18700	18700	18700	0
74	20241217	184000	2220116020	18700	18700	18700	18700	0
75	20241217	183900	2220116020	18700	18700	18700	18700	0
76	20241217	183800	2220116020	18700	18700	18700	18700	0
77	20241217	183700	2220116020	18700	18700	18700	18700	0
78	20241217	183600	2220116020	18700	18700	18700	18700	0
79	20241217	183500	2220116020	18700	18700	18700	18700	0
80	20241217	183400	2220116020	18700	18700	18700	18700	0
81	20241217	183300	2220116020	18700	18700	18700	18700	0
82	20241217	183200	2220116020	18700	18700	18700	18700	0
83	20241217	183100	2220116020	18700	18700	18700	18700	0
84	20241217	183000	2220116020	18700	18700	18700	18700	0
85	20241217	182900	2220116020	18700	18700	18700	18700	0
86	20241217	182800	2220116020	18700	18700	18700	18700	0
87	20241217	182700	2220116020	18700	18700	18700	18700	0
88	20241217	182600	2220116020	18700	18700	18700	18700	0
89	20241217	182500	2220116020	18700	18700	18700	18700	0
90	20241217	182400	2220116020	18700	18700	18700	18700	0
91	20241217	182300	2220116020	18700	18700	18700	18700	0
92	20241217	182200	2220116020	18700	18700	18700	18700	4140
93	20241217	182100	2220116020	18700	18700	18700	18700	0
94	20241217	182000	2220116020	18700	18700	18700	18700	0
95	20241217	181900	2220116020	18700	18700	18700	18700	0
96	20241217	181800	2220116020	18700	18700	18700	18700	0
97	20241217	181700	2220116020	18700	18700	18700	18700	0
98	20241217	181600	2220116020	18700	18700	18700	18700	0
99	20241217	181500	2220116020	18700	18700	18700	18700	0
100	20241217	181400	2220116020	18700	18700	18700	18700	0
101	20241217	181300	2220116020	18700	18700	18700	18700	0
102	20241217	181200	2220116020	18700	18700	18700	18700	0
103	20241217	181100	2220116020	18700	18700	18700	18700	0
104	20241217	181000	2220116020	18700	18700	18700	18700	0
105	20241217	180900	2220116020	18700	18700	18700	18700	0
106	20241217	180800	2220116020	18700	18700	18700	18700	0
107	20241217	180700	2220116020	18700	18700	18700	18700	0
108	20241217	180600	2220116020	18700	18700	18700	18700	0
109	20241217	180500	2220116020	18700	18700	18700	18700	0
110	20241217	180400	2220116020	18700	18700	18700	18700	0
111	20241217	180300	2220116020	18700	18700	18700	18700	0
112	20241217	180200	2220116020	18700	18700	18700	18700	0
113	20241217	180100	2220116020	18700	18700	18700	18700	0
114	20241217	180000	2220116020	18700	18700	18700	18700	0
115	20241217	175900	2220116020	18700	18700	18700	18700	0
116	20241217	175800	2220116020	18700	18700	18700	18700	0
117	20241217	175700	2220116020	18700	18700	18700	18700	0
118	20241217	175600	2220116020	18700	18700	18700	18700	0
119	20241217	175500	2220116020	18700	18700	18700	18700	0
120	20241217	175400	2220116020	18700	18700	18700	18700	0
121	20241217	175300	2220116020	18700	18700	18700	18700	0
122	20241217	175200	2220116020	18700	18700	18700	18700	4140
123	20241217	175100	2220116020	18700	18700	18700	18700	0
124	20241217	175000	2220116020	18700	18700	18700	18700	0
125	20241217	174900	2220116020	18700	18700	18700	18700	0
126	20241217	174800	2220116020	18700	18700	18700	18700	0
127	20241217	174700	2220116020	18700	18700	18700	18700	0
128	20241217	174600	2220116020	18700	18700	18700	18700	0
129	20241217	174500	2220116020	18700	18700	18700	18700	0
130	20241217	174400	2220116020	18700	18700	18700	18700	0
131	20241217	174300	2220116020	18700	18700	18700	18700	0
132	20241217	174200	2220116020	18700	18700	18700	18700	0
133	20241217	174100	2220116020	18700	18700	18700	18700	0
134	20241217	174000	2220116020	18700	18700	18700	18700	0
135	20241217	173900	2220116020	18700	18700	18700	18700	0
136	20241217	173800	2220116020	18700	18700	18700	18700	0
137	20241217	173700	2220116020	18700	18700	18700	18700	0
138	20241217	173600	2220116020	18700	18700	18700	18700	0
139	20241217	173500	2220116020	18700	18700	18700	18700	0
140	20241217	173400	2220116020	18700	18700	18700	18700	0
141	20241217	173300	2220116020	18700	18700	18700	18700	0
142	20241217	173200	2220116020	18700	18700	18700	18700	0
143	20241217	173100	2220116020	18700	18700	18700	18700	0
144	20241217	173000	2220116020	18700	18700	18700	18700	0
145	20241217	172900	2220116020	18700	18700	18700	18700	0
146	20241217	172800	2220116020	18700	18700	18700	18700	0
147	20241217	172700	2220116020	18700	18700	18700	18700	0
148	20241217	172600	2220116020	18700	18700	18700	18700	0
149	20241217	172500	2220116020	18700	18700	18700	18700	0
150	20241217	172400	2220116020	18700	18700	18700	18700	0
151	20241217	172300	2220116020	18700	18700	18700	18700	0
152	20241217	172200	2220116020	18700	18700	18700	18700	4140
153	20241217	172100	2220116020	18700	18700	18700	18700	0
154	20241217	172000	2220116020	18700	18700	18700	18700	0
155	20241217	171900	2220116020	18700	18700	18700	18700	0
156	20241217	171800	2220116020	18700	18700	18700	18700	0
157	20241217	171700	2220116020	18700	18700	18700	18700	0
158	20241217	171600	2220116020	18700	18700	18700	18700	0
159	20241217	171500	2220116020	18700	18700	18700	18700	0
160	20241217	171400	2220116020	18700	18700	18700	18700	0
161	20241217	171300	2220116020	18700	18700	18700	18700	0
162	20241217	171200	2220116020	18700	18700	18700	18700	0
163	20241217	171100	2220116020	18700	18700	18700	18700	0
164	20241217	171000	2220116020	18700	18700	18700	18700	0
165	20241217	170900	2220116020	18700	18700	18700	18700	0
166	20241217	170800	2220116020	18700	18700	18700	18700	0
167	20241217	170700	2220116020	18700	18700	18700	18700	0
168	20241217	170600	2220116020	18700	18700	18700	18700	0
169	20241217	170500	2220116020	18700	18700	18700	18700	0
170	20241217	170400	2220116020	18700	18700	18700	18700	0
171	20241217	170300	2220116020	18700	18700	18700	18700	0
172	20241217	170200	2220116020	18700	18700	18700	18700	0
173	20241217	170100	2220116020	18700	18700	18700	18700	0
174	20241217	170000	2220116020	18700	18700	18700	18700	0
175	20241217	165900	2220116020	18700	18700	18700	18700	0
176	20241217	165800	2220116020	18700	18700	18700	18700	0
177	20241217	165700	2220116020	18700	18700	18700	18700	0
178	20241217	165600	2220116020	18700	18700	18700	18700	0
179	20241217	165500	2220116020	18700	18700	18700	18700	0
180	20241217	165400	2220116020	18700	18700	18700	18700	0
181	20241217	165300	2220116020	18700	18700	18700	18700	0
182	20241217	165200	2220116020	18700	18700	18700	18700	4140
183	20241217	165100	2220116020	18700	18700	18700	18700	0
184	20241217	165000	2220116020	18700	18700	18700	18700	0
185	20241217	164900	2220116020	18700	18700	18700	18700	0
186	20241217	164800	2220116020	18700	18700	18700	18700	0
187	20241217	164700	2220116020	18700	18700	18700	18700	0
188	20241217	164600	2220116020	18700	18700	18700	18700	0
189	20241217	164500	2220116020	18700	18700	18700	18700	0
190	20241217	164400	2220116020	18700	18700	18700	18700	0
191	20241217	164300	2220116020	18700	18700	18700	18700	0
192	20241217	164200	2220116020	18700	18700	18700	18700	0
193	20241217	164100	2220116020	18700	18700	18700	18700	0
194	20241217	164000	2220116020	18700	18700	18700	18700	0
195	20241217	163900	2220116020	18700	18700	18700	18700	0
196	20241217	163800	2220116020	18700	18700	18700	18700	0
197	20241217	163700	2220116020	18700	18700	18700	18700	0
198	20241217	163600	2220116020	18700	18700	18700	18700	0
199	20241217	163500	2220116020	18700	18700	18700	18700	0
200	20241217	163400	2220116020	18700	18700	18700	18700	0
201	20241217	163300	2220116020	18700	18700	18700	18700	0
202	20241217	163200	2220116020	18700	18700	18700	18700	0
203	20241217	163100	2220116020	18700	18700	18700	18700	0
204	20241217	163000	2220116020	18700	18700	18700	18700	0
205	20241217	162900	2220116020	18700	18700	18700	18700	0
206	20241217	162800	2220116020	18700	18700	18700	18700	0
207	20241217	162700	2220116020	18700	18700	18700	18700	0
208	20241217	162600	2220116020	18700	18700	18700	18700	0
209	20241217	162500	2220116020	18700	18700	18700	18700	0
210	20241217	162400	2220116020	18700	18700	18700	18700	0
211	20241217	162300	2220116020	18700	18700	18700	18700	0
212	20241217	162200	2220116020	18700	18700	18700	18700	4140
213	20241217	162100	2220116020	18700	18700	18700	18700	0
214	20241217	162000	2220116020	18700	18700	18700	18700	0
215	20241217	161900	2220116020	18700	18700	18700	18700	0
216	20241217	161800	2220116020	18700	18700	18700	18700	0
217	20241217	161700	2220116020	18700	18700	18700	18700	0
218	20241217	161600	2220116020	18700	18700	18700	18700	0
219	20241217	161500	2220116020	18700	18700	18700	18700	0
220	20241217	161400	2220116020	18700	18700	18700	18700	0
221	20241217	161300	2220116020	18700	18700	18700	18700	0
222	20241217	161200	2220116020	18700	18700	18700	18700	0
223	20241217	161100	2220116020	18700	18700	18700	18700	0
224	20241217	161000	2220116020	18700	18700	18700	18700	0
225	20241217	160900	2220116020	18700	18700	18700	18700	0
226	20241217	160800	2220116020	18700	18700	18700	18700	0
227	20241217	160700	2220116020	18700	18700	18700	18700	0
228	20241217	160600	2220116020	18700	18700	18700	18700	0
229	20241217	160500	2220116020	18700	18700	18700	18700	0
230	20241217	160400	2220116020	18700	18700	18700	18700	0
231	20241217	160300	2220116020	18700	18700	18700	18700	0
232	20241217	160200	2220116020	18700	18700	18700	18700	0
233	20241217	160100	2220116020	18700	18700	18700	18700	0
234	20241217	160000	2220116020	18700	18700	18700	18700	0
235	20241217	155900	2220116020	18700	18700	18700	18700	0
236	20241217	155800	2220116020	18700	18700	18700	18700	0
237	20241217	155700	2220116020	18700	18700	18700	18700	0
238	20241217	155600	2220116020	18700	18700	18700	18700	0
239	20241217	155500	2220116020	18700	18700	18700	18700	0
240	20241217	155400	2220116020	18700	18700	18700	18700	0
241	20241217	155300	2220116020	18700	18700	18700	18700	0
242	20241217	155200	2220116020	18700	18700	18700	18700	4140
243	20241217	155100	2220116020	18700	18700	18700	18700	0
244	20241217	155000	2220116020	18700	18700	18700	18700	0
245	20241217	154900	2220116020	18700	18700	18700	18700	0
246	20241217	154800	2220116020	18700	18700	18700	18700	0
247	20241217	154700	2220116020	18700	18700	18700	18700	0
248	20241217	154600	2220116020	18700	18700	18700	18700	0
249	20241217	154500	2220116020	18700	18700	18700	18700	0
250	20241217	154400	2220116020	18700	18700	18700	18700	0
251	20241217	154300	2220116020	18700	18700	18700	18700	0
252	20241217	154200	2220116020	18700	18700	18700	18700	0
253	20241217	154100	2220116020	18700	18700	18700	18700	0
254	20241217	154000	2220116020	18700	18700	18700	18700	0
255	20241217	153900	2220116020	18700	18700	18700	18700	0
256	20241217	153800	2220116020	18700	18700	18700	18700	0
257	20241217	153700	2220116020	18700	18700	18700	18700	0
258	20241217	153600	2220116020	18700	18700	18700	18700	0
259	20241217	153500	2220116020	18700	18700	18700	18700	0
260	20241217	153400	2220116020	18700	18700	18700	18700	0
261	20241217	153300	2220116020	18700	18700	18700	18700	0
262	20241217	153200	2220116020	18700	18700	18700	18700	0
263	20241217	153100	2220116020	18700	18700	18700	18700	0
264	20241217	153000	2220116020	18700	18700	18700	18700	4140
265	20241217	152900	2142698020	18650	18650	18650	18650	0
266	20241217	152800	2142698020	18650	18650	18650	18650	0
267	20241217	152700	2142698020	18650	18650	18650	18650	0
268	20241217	152600	2142698020	18650	18650	18650	18650	0
269	20241217	152500	2142698020	18650	18650	18650	18650	0
270	20241217	152400	2142698020	18650	18650	18650	18650	0
271	20241217	152300	2142698020	18650	18650	18650	18650	0
272	20241217	152200	2142698020	18650	18650	18650	18650	0
273	20241217	152100	2142698020	18650	18650	18650	18650	0
274	20241217	152000	2142698020	18650	18650	18650	18650	0
275	20241217	151900	2142698020	18650	18630	18660	18630	522
276	20241217	151800	2132966390	18640	18630	18640	18630	143
277	20241217	151700	2130301000	18630	18640	18650	18630	184
278	20241217	151600	2126871020	18640	18650	18650	18640	103
279	20241217	151500	2124950120	18650	18630	18650	18620	1039
280	20241217	151400	2105590880	18640	18630	18640	18630	32
281	20241217	151300	2104994430	18630	18640	18640	18620	259
282	20241217	151200	2100168880	18630	18620	18630	18620	53
283	20241217	151100	2099181530	18620	18640	18650	18620	46
284	20241217	151000	2098324310	18650	18610	18650	18610	406
285	20241217	150900	2090761220	18610	18610	18620	18610	55
286	20241217	150800	2089737330	18610	18620	18620	18610	141
287	20241217	150700	2087112320	18620	18610	18620	18610	61
288	20241217	150600	2085976530	18610	18610	18610	18600	280
289	20241217	150500	2080766270	18600	18600	18610	18600	32
290	20241217	150400	2080170800	18610	18600	18610	18600	225
291	20241217	150300	2075985420	18600	18590	18600	18590	32
292	20241217	150200	2075390330	18590	18590	18590	18590	11
293	20241217	150100	2075185840	18590	18600	18600	18590	130
294	20241217	150000	2072767940	18600	18600	18610	18600	167
295	20241217	145900	2069661230	18600	18590	18600	18590	216
296	20241217	145800	2065643770	18600	18590	18600	18580	79
297	20241217	145700	2064175140	18580	18590	18600	18580	102
298	20241217	145600	2062279030	18590	18620	18620	18580	1073
299	20241217	145500	2042319730	18630	18640	18640	18620	357
300	20241217	145400	2035671300	18630	18650	18650	18630	270
301	20241217	145300	2030638830	18640	18640	18650	18640	64
302	20241217	145200	2029445840	18640	18650	18650	18640	96
303	20241217	145100	2027655580	18660	18660	18660	18650	63
304	20241217	145000	2026480100	18650	18630	18650	18620	541
305	20241217	144900	2016402720	18620	18630	18630	18620	171
306	20241217	144800	2013217130	18630	18640	18660	18630	360
307	20241217	144700	2006506590	18650	18660	18660	18650	8
308	20241217	144600	2006357360	18640	18640	18650	18640	242
309	20241217	144500	2001846370	18640	18650	18650	18640	200
310	20241217	144400	1998118260	18650	18660	18670	18650	925
311	20241217	144300	1980863120	18660	18670	18670	18660	523
312	20241217	144200	1971098930	18680	18680	18680	18670	38
313	20241217	144100	1970389100	18670	18670	18680	18670	57
314	20241217	144000	1969324550	18680	18690	18690	18680	438
315	20241217	143900	1961142680	18690	18690	18690	18670	59
316	20241217	143800	1960040650	18670	18670	18690	18670	284
317	20241217	143700	1954738310	18680	18670	18690	18670	513
318	20241217	143600	1945160440	18660	18670	18670	18660	14
319	20241217	143500	1944899170	18660	18680	18680	18660	322
320	20241217	143400	1938887490	18680	18690	18690	18680	767
321	20241217	143300	1924559650	18680	18690	18690	18680	147
322	20241217	143200	1921812330	18680	18680	18690	18680	41
323	20241217	143100	1921046160	18680	18680	18690	18680	15
324	20241217	143000	1920765930	18690	18690	18690	18680	133
325	20241217	142900	1918280800	18680	18690	18690	18680	378
326	20241217	142800	1911216080	18680	18680	18690	18680	786
327	20241217	142700	1896532540	18680	18680	18680	18670	762
328	20241217	142600	1882299600	18680	18680	18690	18680	14
329	20241217	142500	1882038050	18690	18690	18690	18680	92
330	20241217	142400	1880318630	18680	18680	18690	18680	68
331	20241217	142300	1879048360	18680	18680	18680	18670	139
332	20241217	142200	1876451940	18680	18680	18680	18670	97
333	20241217	142100	1874640190	18670	18650	18670	18650	14
334	20241217	142000	1874378940	18680	18660	18680	18650	132
335	20241217	141900	1871915180	18660	18690	18690	18650	420
336	20241217	141800	1864072390	18690	18700	18700	18690	43
337	20241217	141700	1863268400	18700	18710	18710	18700	411
338	20241217	141600	1855580000	18710	18720	18730	18710	552
339	20241217	141500	1845242150	18730	18730	18730	18720	20
340	20241217	141400	1844867670	18720	18720	18730	18720	200
341	20241217	141300	1841122180	18730	18730	18730	18720	52
342	20241217	141200	1840148320	18720	18720	18730	18720	32
343	20241217	141100	1839549170	18720	18710	18730	18710	34
344	20241217	141000	1838912770	18730	18740	18740	18710	23
345	20241217	140900	1838482090	18710	18740	18740	18710	178
346	20241217	140800	1835148400	18750	18740	18750	18740	135
347	20241217	140700	1832618460	18740	18750	18760	18740	977
348	20241217	140600	1814308670	18750	18760	18760	18750	1207
349	20241217	140500	1791665410	18760	18770	18780	18760	614
350	20241217	140400	1780140960	18770	18770	18790	18770	279
351	20241217	140300	1774902870	18770	18780	18780	18760	108
352	20241217	140200	1772875580	18780	18790	18800	18770	1027
353	20241217	140100	1753570260	18790	18790	18790	18780	417
354	20241217	140000	1745734950	18780	18790	18790	18780	94
355	20241217	135900	1743969570	18780	18790	18790	18780	52
356	20241217	135800	1742992650	18790	18780	18790	18760	247
357	20241217	135700	1738353750	18770	18780	18780	18760	60
358	20241217	135600	1737227530	18770	18740	18770	18740	1339
359	20241217	135500	1712107360	18750	18750	18760	18750	171
360	20241217	135400	1708901040	18760	18750	18760	18750	29
361	20241217	135300	1708357150	18760	18760	18760	18750	85
362	20241217	135200	1706762650	18760	18750	18760	18740	502
363	20241217	135100	1697349470	18740	18730	18740	18730	305
364	20241217	135000	1691635120	18720	18720	18730	18720	26
365	20241217	134900	1691148220	18730	18710	18730	18710	127
366	20241217	134800	1688771820	18700	18690	18700	18680	137
367	20241217	134700	1686211010	18690	18690	18710	18680	633
368	20241217	134600	1674380710	18690	18700	18700	18680	1139
369	20241217	134500	1653085170	18690	18730	18740	18690	773
370	20241217	134400	1638628410	18740	18730	18740	18700	694
371	20241217	134300	1625643250	18740	18730	18750	18730	1619
372	20241217	134200	1595307770	18730	18720	18730	18710	797
373	20241217	134100	1580391340	18720	18720	18720	18720	19
374	20241217	134000	1580035660	18710	18720	18730	18710	869
375	20241217	133900	1563768670	18720	18710	18720	18710	360
376	20241217	133800	1557032850	18710	18700	18710	18700	137
377	20241217	133700	1554469650	18700	18720	18720	18690	1229
378	20241217	133600	1531473270	18730	18710	18730	18690	1389
379	20241217	133500	1505475530	18700	18620	18710	18620	7302
380	20241217	133400	1369294100	18620	18610	18620	18610	77
381	20241217	133300	1367860580	18600	18590	18600	18590	342
382	20241217	133200	1361499460	18590	18590	18590	18590	8
383	20241217	133100	1361350740	18590	18590	18590	18580	111
384	20241217	133000	1359287600	18590	18590	18600	18590	90
385	20241217	132900	1357614430	18590	18600	18600	18590	80
386	20241217	132800	1356126480	18600	18580	18600	18580	147
387	20241217	132700	1353393290	18560	18580	18580	18560	15
388	20241217	132600	1353114770	18580	18570	18580	18570	82
389	20241217	132500	1351591840	18560	18570	18570	18560	184
390	20241217	132400	1348175930	18570	18570	18570	18560	46
391	20241217	132300	1347321730	18560	18550	18560	18550	11
392	20241217	132200	1347117590	18550	18570	18570	18550	67
393	20241217	132100	1345873430	18560	18550	18570	18550	60
394	20241217	132000	1344759520	18550	18570	18570	18550	109
395	20241217	131900	1342735970	18570	18560	18570	18560	115
396	20241217	131800	1340601390	18570	18570	18570	18550	115
397	20241217	131700	1338466230	18560	18530	18560	18520	826
398	20241217	131600	1323154970	18530	18510	18530	18510	305
399	20241217	131500	1317507780	18510	18470	18510	18470	289
400	20241217	131400	1312168270	18470	18470	18470	18470	14
401	20241217	131300	1311909690	18470	18470	18470	18470	12
402	20241217	131200	1311688050	18470	18470	18490	18470	413
403	20241217	131100	1304058890	18470	18470	18470	18470	81
404	20241217	131000	1302562820	18470	18470	18470	18470	20
405	20241217	130900	1302193420	18470	18460	18470	18460	67
406	20241217	130800	1300955940	18470	18420	18470	18420	1343
407	20241217	130700	1276210930	18410	18420	18420	18410	28
408	20241217	130600	1275695390	18420	18410	18420	18410	193
409	20241217	130500	1272141890	18410	18420	18420	18410	347
410	20241217	130400	1265753560	18420	18420	18420	18420	50
411	20241217	130300	1264832560	18410	18420	18420	18410	226
412	20241217	130200	1260671640	18420	18420	18420	18420	0
413	20241217	130100	1260671640	18420	18420	18420	18420	10
414	20241217	130000	1260487440	18430	18430	18430	18430	10
415	20241217	125900	1260303140	18430	18470	18470	18410	1836
416	20241217	125800	1226478110	18470	18470	18470	18470	6
417	20241217	125700	1226367290	18470	18460	18470	18460	80
418	20241217	125600	1224890280	18460	18460	18460	18460	23
419	20241217	125500	1224465700	18460	18460	18460	18460	135
420	20241217	125400	1221973600	18460	18450	18460	18450	48
421	20241217	125300	1221087830	18450	18450	18450	18450	11
422	20241217	125200	1220884880	18450	18450	18450	18450	3
423	20241217	125100	1220829530	18440	18440	18440	18440	46
424	20241217	125000	1219981290	18440	18440	18440	18440	6
425	20241217	124900	1219870650	18450	18460	18460	18440	91
426	20241217	124800	1218191830	18460	18450	18460	18450	135
427	20241217	124700	1215700790	18440	18440	18440	18440	0
428	20241217	124600	1215700790	18440	18440	18440	18440	124
429	20241217	124500	1213414230	18440	18450	18450	18440	37
430	20241217	124400	1212731850	18460	18460	18460	18460	148
431	20241217	124300	1209999770	18460	18440	18460	18440	60
432	20241217	124200	1208892430	18450	18450	18450	18440	44
433	20241217	124100	1208080880	18460	18450	18460	18450	54
434	20241217	124000	1207084570	18440	18450	18450	18440	117
435	20241217	123900	1204926020	18460	18450	18460	18450	51
436	20241217	123800	1203984860	18460	18460	18460	18460	10
437	20241217	123700	1203800260	18460	18470	18480	18460	51
438	20241217	123600	1202858320	18480	18480	18480	18470	34
439	20241217	123500	1202230030	18480	18480	18480	18480	0
440	20241217	123400	1202230030	18480	18480	18490	18480	125
441	20241217	123300	1199919290	18490	18480	18490	18480	35
442	20241217	123200	1199272190	18490	18490	18490	18490	24
443	20241217	123100	1198828430	18490	18490	18490	18490	10
444	20241217	123000	1198643530	18480	18480	18480	18480	2
445	20241217	122900	1198606570	18480	18480	18480	18480	77
446	20241217	122800	1197183610	18480	18470	18480	18470	59
447	20241217	122700	1196093670	18470	18470	18470	18470	66
448	20241217	122600	1194874650	18470	18470	18470	18470	9
449	20241217	122500	1194708420	18490	18470	18490	18470	240
450	20241217	122400	1190274930	18490	18490	18500	18480	210
451	20241217	122300	1186393050	18480	18490	18490	18480	59
452	20241217	122200	1185302180	18490	18490	18490	18490	17
453	20241217	122100	1184987850	18490	18490	18490	18490	51
454	20241217	122000	1184044860	18500	18500	18510	18500	17
455	20241217	121900	1183730340	18500	18510	18510	18500	82
456	20241217	121800	1182213290	18510	18500	18520	18500	37
457	20241217	121700	1181528570	18500	18490	18500	18490	20
458	20241217	121600	1181158700	18480	18480	18480	18480	0
459	20241217	121500	1181158700	18480	18480	18480	18480	62
460	20241217	121400	1180012940	18480	18480	18480	18480	0
461	20241217	121300	1180012940	18480	18480	18480	18480	14
462	20241217	121200	1179754220	18500	18470	18500	18470	352
463	20241217	121100	1173249100	18510	18430	18510	18430	2866
464	20241217	121000	1120408610	18420	18430	18430	18420	25
465	20241217	120900	1119948020	18430	18430	18430	18430	0
466	20241217	120800	1119948020	18430	18430	18430	18430	14
467	20241217	120700	1119690000	18430	18430	18430	18430	3
468	20241217	120600	1119634710	18430	18430	18440	18420	1857
469	20241217	120500	1085416070	18450	18450	18450	18450	9
470	20241217	120400	1085250020	18450	18460	18460	18450	15
471	20241217	120300	1084973200	18460	18440	18460	18430	272
472	20241217	120200	1079958070	18440	18440	18440	18440	386
473	20241217	120100	1072840230	18450	18450	18450	18440	234
474	20241217	120000	1068523480	18450	18450	18450	18450	10
475	20241217	115900	1068338980	18440	18440	18440	18440	16
476	20241217	115800	1068043940	18450	18460	18460	18450	545
477	20241217	115700	1057986290	18470	18470	18470	18470	140
478	20241217	115600	1055400490	18470	18470	18470	18470	10
479	20241217	115500	1055215790	18460	18490	18490	18460	1022
480	20241217	115400	1036321480	18510	18510	18520	18510	368
481	20241217	115300	1029509180	18500	18520	18520	18500	32
482	20241217	115200	1028916820	18510	18490	18510	18490	456
483	20241217	115100	1020483740	18500	18510	18520	18500	661
484	20241217	115000	1008253840	18520	18520	18520	18520	27
485	20241217	114900	1007753800	18520	18510	18520	18500	411
486	20241217	114800	1000146710	18510	18510	18510	18510	18
487	20241217	114700	999813530	18520	18500	18520	18500	26
488	20241217	114600	999332200	18500	18510	18510	18500	46
489	20241217	114500	998481040	18500	18500	18500	18500	6
490	20241217	114400	998370040	18510	18510	18510	18510	53
491	20241217	114300	997389010	18500	18510	18520	18500	58
492	20241217	114200	996315460	18520	18520	18520	18520	6
493	20241217	114100	996204340	18520	18510	18520	18500	36
494	20241217	114000	995538000	18510	18520	18520	18510	12
495	20241217	113900	995315870	18520	18510	18530	18510	244
496	20241217	113800	990798950	18510	18510	18510	18510	41
497	20241217	113700	990040040	18520	18520	18520	18520	10
498	20241217	113600	989854840	18520	18510	18520	18510	31
499	20241217	113500	989280730	18510	18510	18510	18510	13
500	20241217	113400	989040100	18520	18520	18520	18500	102
501	20241217	113300	987152060	18520	18520	18520	18520	3
502	20241217	113200	987096500	18520	18520	18520	18500	166
503	20241217	113100	984023940	18520	18510	18520	18510	14
504	20241217	113000	983764740	18530	18530	18530	18520	90
505	20241217	112900	982097650	18520	18520	18530	18520	41
506	20241217	112800	981338100	18510	18520	18520	18510	8
507	20241217	112700	981189970	18530	18500	18530	18500	162
508	20241217	112600	978191430	18500	18500	18500	18490	136
509	20241217	112500	975675520	18500	18500	18510	18500	83
510	20241217	112400	974139990	18520	18510	18520	18500	610
511	20241217	112300	962853510	18500	18510	18510	18500	9
512	20241217	112200	962687000	18510	18500	18520	18500	21
513	20241217	112100	962298330	18500	18510	18510	18500	7
514	20241217	112000	962168810	18520	18500	18520	18500	105
515	20241217	111900	960226030	18500	18510	18520	18500	287
516	20241217	111800	954913700	18510	18520	18530	18510	55
517	20241217	111700	953894920	18520	18520	18520	18520	22
518	20241217	111600	953487480	18510	18520	18520	18510	54
519	20241217	111500	952487810	18510	18510	18520	18510	15
520	20241217	111400	952210070	18520	18510	18520	18510	34
521	20241217	111300	951580490	18520	18510	18520	18510	52
522	20241217	111200	950617800	18510	18520	18520	18510	66
523	20241217	111100	949395980	18520	18520	18520	18510	28
524	20241217	111000	948877470	18510	18510	18520	18510	61
525	20241217	110900	947748250	18520	18520	18520	18510	23
526	20241217	110800	947322340	18530	18530	18530	18520	256
527	20241217	110700	942578720	18540	18540	18540	18530	55
528	20241217	110600	941559260	18540	18540	18550	18540	31
529	20241217	110500	940984380	18540	18540	18550	18540	6
530	20241217	110400	940873120	18540	18550	18550	18530	14
531	20241217	110300	940613620	18530	18500	18530	18500	204
532	20241217	110200	936837530	18510	18520	18530	18510	41
533	20241217	110100	936078520	18520	18530	18530	18510	456
534	20241217	110000	927636790	18540	18580	18580	18540	59
535	20241217	105900	926541290	18570	18580	18580	18570	18
536	20241217	105800	926206910	18580	18560	18580	18560	22
537	20241217	105700	925798310	18580	18560	18580	18550	20
538	20241217	105600	925427150	18550	18540	18550	18540	12
539	20241217	105500	925204640	18560	18540	18560	18520	53
540	20241217	105400	924222710	18540	18540	18540	18540	8
541	20241217	105300	924074390	18540	18530	18540	18530	12
542	20241217	105200	923851990	18530	18560	18560	18510	1156
543	20241217	105100	902416030	18570	18560	18570	18560	125
544	20241217	105000	900095620	18570	18580	18580	18570	278
545	20241217	104900	894930680	18560	18530	18560	18530	125
546	20241217	104800	892613450	18530	18570	18570	18530	241
547	20241217	104700	888141630	18570	18570	18570	18570	51
548	20241217	104600	887194560	18560	18560	18580	18560	529
549	20241217	104500	877374930	18540	18530	18560	18520	247
550	20241217	104400	872796740	18530	18530	18530	18520	47
551	20241217	104300	871925900	18530	18510	18530	18510	68
552	20241217	104200	870666540	18530	18530	18530	18510	54
553	20241217	104100	869666060	18530	18520	18530	18510	63
554	20241217	104000	868498920	18520	18510	18520	18510	138
555	20241217	103900	865943560	18530	18530	18530	18510	27
556	20241217	103800	865443390	18530	18500	18530	18500	137
557	20241217	103700	862907050	18510	18510	18510	18500	19
558	20241217	103600	862555430	18510	18520	18530	18510	49
559	20241217	103500	861648170	18530	18530	18530	18520	11
560	20241217	103400	861444350	18530	18510	18530	18490	76
561	20241217	103300	860037390	18510	18500	18510	18500	12
562	20241217	103200	859815360	18520	18530	18530	18520	15
563	20241217	103100	859537540	18530	18510	18530	18490	80
564	20241217	103000	858056960	18520	18520	18530	18520	74
565	20241217	102900	856685930	18510	18500	18510	18500	713
566	20241217	102800	843494840	18490	18480	18490	18470	77
567	20241217	102700	842072380	18490	18500	18500	18490	13
568	20241217	102600	841831920	18490	18490	18490	18470	41
569	20241217	102500	841074090	18490	18480	18490	18480	63
570	20241217	102400	839909720	18490	18500	18500	18490	19
571	20241217	102300	839558370	18500	18490	18500	18480	336
572	20241217	102200	833346760	18490	18480	18500	18480	19
573	20241217	102100	832995430	18480	18480	18500	18480	58
574	20241217	102000	831923350	18500	18490	18500	18490	48
575	20241217	101900	831035660	18500	18480	18500	18480	55
576	20241217	101800	830018480	18480	18490	18500	18480	133
577	20241217	101700	827558900	18480	18480	18480	18480	11
578	20241217	101600	827355620	18480	18480	18500	18480	14
579	20241217	101500	827096880	18480	18490	18500	18480	44
580	20241217	101400	826283580	18500	18470	18500	18470	7
581	20241217	101300	826154190	18460	18480	18480	18460	132
582	20241217	101200	823717390	18460	18480	18480	18460	39
583	20241217	101100	822997070	18480	18470	18480	18470	72
584	20241217	101000	821667190	18470	18490	18490	18470	42
585	20241217	100900	820891400	18490	18490	18500	18490	229
586	20241217	100800	816657180	18490	18490	18500	18490	384
587	20241217	100700	809556510	18490	18490	18490	18490	3
588	20241217	100600	809501040	18500	18470	18500	18470	29
589	20241217	100500	808965060	18500	18490	18500	18490	55
590	20241217	100400	807947780	18510	18470	18510	18450	318
591	20241217	100300	802077690	18440	18450	18450	18430	163
592	20241217	100200	799072510	18430	18430	18430	18430	262
593	20241217	100100	794243850	18430	18470	18470	18430	509
594	20241217	100000	784852970	18470	18470	18470	18470	43
595	20241217	095900	784058760	18460	18470	18490	18460	216
596	20241217	095800	780067040	18460	18490	18490	18460	2004
597	20241217	095700	743050230	18500	18500	18500	18500	311
598	20241217	095600	737296730	18510	18510	18510	18510	1
599	20241217	095500	737278220	18510	18510	18520	18500	420
600	20241217	095400	729505850	18520	18530	18530	18520	181
601	20241217	095300	726153430	18530	18540	18550	18530	1539
602	20241217	095200	697615230	18540	18540	18540	18540	298
603	20241217	095100	692090310	18550	18540	18550	18540	27
604	20241217	095000	691589530	18530	18540	18540	18530	18
605	20241217	094900	691255980	18530	18520	18530	18520	499
606	20241217	094800	682014480	18510	18510	18510	18500	114
607	20241217	094700	679904450	18500	18510	18510	18500	382
608	20241217	094600	672836780	18510	18540	18540	18510	1765
609	20241217	094500	640163180	18520	18540	18550	18520	12
610	20241217	094400	639940860	18550	18510	18560	18510	103
611	20241217	094300	638030670	18510	18490	18540	18490	852
612	20241217	094200	622259050	18510	18480	18520	18480	228
613	20241217	094100	618045180	18500	18490	18540	18470	829
614	20241217	094000	602706870	18490	18470	18490	18450	848
615	20241217	093900	587048630	18450	18440	18450	18430	1913
616	20241217	093800	551764620	18440	18520	18520	18440	1326
617	20241217	093700	527241570	18520	18540	18540	18510	798
618	20241217	093600	512459300	18540	18550	18550	18540	186
619	20241217	093500	509009060	18550	18550	18550	18540	427
620	20241217	093400	501088220	18550	18580	18580	18550	283
621	20241217	093300	495833610	18590	18580	18620	18580	150
622	20241217	093200	493043250	18590	18550	18590	18550	139
623	20241217	093100	490463940	18560	18590	18590	18560	133
624	20241217	093000	487992420	18580	18560	18580	18560	47
625	20241217	092900	487119190	18580	18560	18580	18540	181
626	20241217	092800	483762450	18560	18620	18620	18520	2381
627	20241217	092700	439556160	18640	18610	18640	18610	148
628	20241217	092600	436799730	18610	18510	18610	18510	2988
629	20241217	092500	381360170	18500	18500	18500	18500	29
630	20241217	092400	380823670	18490	18550	18550	18490	1070
631	20241217	092300	361025010	18520	18540	18550	18500	557
632	20241217	092200	350703130	18550	18480	18560	18480	406
633	20241217	092100	343189520	18470	18460	18470	18450	220
634	20241217	092000	339127850	18470	18550	18550	18470	2227
635	20241217	091900	297877800	18560	18600	18600	18560	1313
636	20241217	091800	273478140	18590	18600	18600	18580	634
637	20241217	091700	261695000	18600	18650	18650	18600	1284
638	20241217	091600	237787390	18650	18660	18660	18650	61
639	20241217	091500	236649230	18660	18690	18710	18660	1049
640	20241217	091400	217058810	18690	18690	18690	18660	1070
641	20241217	091300	197065470	18690	18600	18690	18590	746
642	20241217	091200	183151000	18620	18600	18620	18590	262
643	20241217	091100	178276760	18600	18630	18640	18600	291
644	20241217	091000	172857120	18630	18690	18700	18630	1849
645	20241217	090900	138315210	18700	18650	18700	18650	1404
646	20241217	090800	112090010	18640	18600	18640	18590	1496
647	20241217	090700	84240390	18620	18530	18620	18530	1896
648	20241217	090600	49006230	18540	18510	18540	18510	399
649	20241217	090500	41617390	18510	18500	18530	18490	158
650	20241217	090400	38694730	18490	18510	18530	18490	101
651	20241217	090300	36825970	18480	18500	18500	18480	620
652	20241217	090200	25367720	18500	18500	18500	18500	150
653	20241217	090100	22592720	18500	18490	18570	18490	728
654	20241217	090000	9111180	18490	18480	18490	18480	493