KissMeData/108490/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201500	2114544340	18670	18670	18670	18670	3315
3	20241219	201400	2114544340	18670	18670	18670	18670	0
4	20241219	201300	2114544340	18670	18670	18670	18670	0
5	20241219	201200	2114544340	18670	18670	18670	18670	0
6	20241219	201100	2114544340	18670	18670	18670	18670	0
7	20241219	201000	2114544340	18670	18670	18670	18670	0
8	20241219	200900	2114544340	18670	18670	18670	18670	0
9	20241219	200800	2114544340	18670	18670	18670	18670	0
10	20241219	200700	2114544340	18670	18670	18670	18670	0
11	20241219	200600	2114544340	18670	18670	18670	18670	0
12	20241219	200500	2114544340	18670	18670	18670	18670	0
13	20241219	200400	2114544340	18670	18670	18670	18670	0
14	20241219	200300	2114544340	18670	18670	18670	18670	0
15	20241219	200200	2114544340	18670	18670	18670	18670	0
16	20241219	200100	2114544340	18670	18670	18670	18670	0
17	20241219	200000	2114544340	18670	18670	18670	18670	0
18	20241219	195900	2114544340	18670	18670	18670	18670	0
19	20241219	195800	2114544340	18670	18670	18670	18670	0
20	20241219	195700	2114544340	18670	18670	18670	18670	0
21	20241219	195600	2114544340	18670	18670	18670	18670	0
22	20241219	195500	2114544340	18670	18670	18670	18670	0
23	20241219	195400	2114544340	18670	18670	18670	18670	0
24	20241219	195300	2114544340	18670	18670	18670	18670	0
25	20241219	195200	2114544340	18670	18670	18670	18670	0
26	20241219	195100	2114544340	18670	18670	18670	18670	0
27	20241219	195000	2114544340	18670	18670	18670	18670	0
28	20241219	194900	2114544340	18670	18670	18670	18670	0
29	20241219	194800	2114544340	18670	18670	18670	18670	0
30	20241219	194700	2114544340	18670	18670	18670	18670	0
31	20241219	194600	2114544340	18670	18670	18670	18670	0
32	20241219	194500	2114544340	18670	18670	18670	18670	3315
33	20241219	194400	2114544340	18670	18670	18670	18670	0
34	20241219	194300	2114544340	18670	18670	18670	18670	0
35	20241219	194200	2114544340	18670	18670	18670	18670	0
36	20241219	194100	2114544340	18670	18670	18670	18670	0
37	20241219	194000	2114544340	18670	18670	18670	18670	0
38	20241219	193900	2114544340	18670	18670	18670	18670	0
39	20241219	193800	2114544340	18670	18670	18670	18670	0
40	20241219	193700	2114544340	18670	18670	18670	18670	0
41	20241219	193600	2114544340	18670	18670	18670	18670	0
42	20241219	193500	2114544340	18670	18670	18670	18670	0
43	20241219	193400	2114544340	18670	18670	18670	18670	0
44	20241219	193300	2114544340	18670	18670	18670	18670	0
45	20241219	193200	2114544340	18670	18670	18670	18670	0
46	20241219	193100	2114544340	18670	18670	18670	18670	0
47	20241219	193000	2114544340	18670	18670	18670	18670	0
48	20241219	192900	2114544340	18670	18670	18670	18670	0
49	20241219	192800	2114544340	18670	18670	18670	18670	0
50	20241219	192700	2114544340	18670	18670	18670	18670	0
51	20241219	192600	2114544340	18670	18670	18670	18670	0
52	20241219	192500	2114544340	18670	18670	18670	18670	0
53	20241219	192400	2114544340	18670	18670	18670	18670	0
54	20241219	192300	2114544340	18670	18670	18670	18670	0
55	20241219	192200	2114544340	18670	18670	18670	18670	0
56	20241219	192100	2114544340	18670	18670	18670	18670	0
57	20241219	192000	2114544340	18670	18670	18670	18670	0
58	20241219	191900	2114544340	18670	18670	18670	18670	0
59	20241219	191800	2114544340	18670	18670	18670	18670	0
60	20241219	191700	2114544340	18670	18670	18670	18670	0
61	20241219	191600	2114544340	18670	18670	18670	18670	0
62	20241219	191500	2114544340	18670	18670	18670	18670	3315
63	20241219	191400	2114544340	18670	18670	18670	18670	0
64	20241219	191300	2114544340	18670	18670	18670	18670	0
65	20241219	191200	2114544340	18670	18670	18670	18670	0
66	20241219	191100	2114544340	18670	18670	18670	18670	0
67	20241219	191000	2114544340	18670	18670	18670	18670	0
68	20241219	190900	2114544340	18670	18670	18670	18670	0
69	20241219	190800	2114544340	18670	18670	18670	18670	0
70	20241219	190700	2114544340	18670	18670	18670	18670	0
71	20241219	190600	2114544340	18670	18670	18670	18670	0
72	20241219	190500	2114544340	18670	18670	18670	18670	0
73	20241219	190400	2114544340	18670	18670	18670	18670	0
74	20241219	190300	2114544340	18670	18670	18670	18670	0
75	20241219	190200	2114544340	18670	18670	18670	18670	0
76	20241219	190100	2114544340	18670	18670	18670	18670	0
77	20241219	190000	2114544340	18670	18670	18670	18670	0
78	20241219	185900	2114544340	18670	18670	18670	18670	0
79	20241219	185800	2114544340	18670	18670	18670	18670	0
80	20241219	185700	2114544340	18670	18670	18670	18670	0
81	20241219	185600	2114544340	18670	18670	18670	18670	0
82	20241219	185500	2114544340	18670	18670	18670	18670	0
83	20241219	185400	2114544340	18670	18670	18670	18670	0
84	20241219	185300	2114544340	18670	18670	18670	18670	0
85	20241219	185200	2114544340	18670	18670	18670	18670	0
86	20241219	185100	2114544340	18670	18670	18670	18670	0
87	20241219	185000	2114544340	18670	18670	18670	18670	0
88	20241219	184900	2114544340	18670	18670	18670	18670	0
89	20241219	184800	2114544340	18670	18670	18670	18670	0
90	20241219	184700	2114544340	18670	18670	18670	18670	0
91	20241219	184600	2114544340	18670	18670	18670	18670	0
92	20241219	184500	2114544340	18670	18670	18670	18670	3315
93	20241219	184400	2114544340	18670	18670	18670	18670	0
94	20241219	184300	2114544340	18670	18670	18670	18670	0
95	20241219	184200	2114544340	18670	18670	18670	18670	0
96	20241219	184100	2114544340	18670	18670	18670	18670	0
97	20241219	184000	2114544340	18670	18670	18670	18670	0
98	20241219	183900	2114544340	18670	18670	18670	18670	0
99	20241219	183800	2114544340	18670	18670	18670	18670	0
100	20241219	183700	2114544340	18670	18670	18670	18670	0
101	20241219	183600	2114544340	18670	18670	18670	18670	0
102	20241219	183500	2114544340	18670	18670	18670	18670	0
103	20241219	183400	2114544340	18670	18670	18670	18670	0
104	20241219	183300	2114544340	18670	18670	18670	18670	0
105	20241219	183200	2114544340	18670	18670	18670	18670	0
106	20241219	183100	2114544340	18670	18670	18670	18670	0
107	20241219	183000	2114544340	18670	18670	18670	18670	0
108	20241219	182900	2114544340	18670	18670	18670	18670	0
109	20241219	182800	2114544340	18670	18670	18670	18670	0
110	20241219	182700	2114544340	18670	18670	18670	18670	0
111	20241219	182600	2114544340	18670	18670	18670	18670	0
112	20241219	182500	2114544340	18670	18670	18670	18670	0
113	20241219	182400	2114544340	18670	18670	18670	18670	0
114	20241219	182300	2114544340	18670	18670	18670	18670	0
115	20241219	182200	2114544340	18670	18670	18670	18670	0
116	20241219	182100	2114544340	18670	18670	18670	18670	0
117	20241219	182000	2114544340	18670	18670	18670	18670	0
118	20241219	181900	2114544340	18670	18670	18670	18670	0
119	20241219	181800	2114544340	18670	18670	18670	18670	0
120	20241219	181700	2114544340	18670	18670	18670	18670	0
121	20241219	181600	2114544340	18670	18670	18670	18670	0
122	20241219	181500	2114544340	18670	18670	18670	18670	3315
123	20241219	181400	2114544340	18670	18670	18670	18670	0
124	20241219	181300	2114544340	18670	18670	18670	18670	0
125	20241219	181200	2114544340	18670	18670	18670	18670	0
126	20241219	181100	2114544340	18670	18670	18670	18670	0
127	20241219	181000	2114544340	18670	18670	18670	18670	0
128	20241219	180900	2114544340	18670	18670	18670	18670	0
129	20241219	180800	2114544340	18670	18670	18670	18670	0
130	20241219	180700	2114544340	18670	18670	18670	18670	0
131	20241219	180600	2114544340	18670	18670	18670	18670	0
132	20241219	180500	2114544340	18670	18670	18670	18670	0
133	20241219	180400	2114544340	18670	18670	18670	18670	0
134	20241219	180300	2114544340	18670	18670	18670	18670	0
135	20241219	180200	2114544340	18670	18670	18670	18670	0
136	20241219	180100	2114544340	18670	18670	18670	18670	0
137	20241219	180000	2114544340	18670	18670	18670	18670	0
138	20241219	175900	2114544340	18670	18670	18670	18670	0
139	20241219	175800	2114544340	18670	18670	18670	18670	0
140	20241219	175700	2114544340	18670	18670	18670	18670	0
141	20241219	175600	2114544340	18670	18670	18670	18670	0
142	20241219	175500	2114544340	18670	18670	18670	18670	0
143	20241219	175400	2114544340	18670	18670	18670	18670	0
144	20241219	175300	2114544340	18670	18670	18670	18670	0
145	20241219	175200	2114544340	18670	18670	18670	18670	0
146	20241219	175100	2114544340	18670	18670	18670	18670	0
147	20241219	175000	2114544340	18670	18670	18670	18670	0
148	20241219	174900	2114544340	18670	18670	18670	18670	0
149	20241219	174800	2114544340	18670	18670	18670	18670	0
150	20241219	174700	2114544340	18670	18670	18670	18670	0
151	20241219	174600	2114544340	18670	18670	18670	18670	0
152	20241219	174500	2114544340	18670	18670	18670	18670	3315
153	20241219	174400	2114544340	18670	18670	18670	18670	0
154	20241219	174300	2114544340	18670	18670	18670	18670	0
155	20241219	174200	2114544340	18670	18670	18670	18670	0
156	20241219	174100	2114544340	18670	18670	18670	18670	0
157	20241219	174000	2114544340	18670	18670	18670	18670	0
158	20241219	173900	2114544340	18670	18670	18670	18670	0
159	20241219	173800	2114544340	18670	18670	18670	18670	0
160	20241219	173700	2114544340	18670	18670	18670	18670	0
161	20241219	173600	2114544340	18670	18670	18670	18670	0
162	20241219	173500	2114544340	18670	18670	18670	18670	0
163	20241219	173400	2114544340	18670	18670	18670	18670	0
164	20241219	173300	2114544340	18670	18670	18670	18670	0
165	20241219	173200	2114544340	18670	18670	18670	18670	0
166	20241219	173100	2114544340	18670	18670	18670	18670	0
167	20241219	173000	2114544340	18670	18670	18670	18670	0
168	20241219	172900	2114544340	18670	18670	18670	18670	0
169	20241219	172800	2114544340	18670	18670	18670	18670	0
170	20241219	172700	2114544340	18670	18670	18670	18670	0
171	20241219	172600	2114544340	18670	18670	18670	18670	0
172	20241219	172500	2114544340	18670	18670	18670	18670	0
173	20241219	172400	2114544340	18670	18670	18670	18670	0
174	20241219	172300	2114544340	18670	18670	18670	18670	0
175	20241219	172200	2114544340	18670	18670	18670	18670	0
176	20241219	172100	2114544340	18670	18670	18670	18670	0
177	20241219	172000	2114544340	18670	18670	18670	18670	0
178	20241219	171900	2114544340	18670	18670	18670	18670	0
179	20241219	171800	2114544340	18670	18670	18670	18670	0
180	20241219	171700	2114544340	18670	18670	18670	18670	0
181	20241219	171600	2114544340	18670	18670	18670	18670	0
182	20241219	171500	2114544340	18670	18670	18670	18670	3315
183	20241219	171400	2114544340	18670	18670	18670	18670	0
184	20241219	171300	2114544340	18670	18670	18670	18670	0
185	20241219	171200	2114544340	18670	18670	18670	18670	0
186	20241219	171100	2114544340	18670	18670	18670	18670	0
187	20241219	171000	2114544340	18670	18670	18670	18670	0
188	20241219	170900	2114544340	18670	18670	18670	18670	0
189	20241219	170800	2114544340	18670	18670	18670	18670	0
190	20241219	170700	2114544340	18670	18670	18670	18670	0
191	20241219	170600	2114544340	18670	18670	18670	18670	0
192	20241219	170500	2114544340	18670	18670	18670	18670	0
193	20241219	170400	2114544340	18670	18670	18670	18670	0
194	20241219	170300	2114544340	18670	18670	18670	18670	0
195	20241219	170200	2114544340	18670	18670	18670	18670	0
196	20241219	170100	2114544340	18670	18670	18670	18670	0
197	20241219	170000	2114544340	18670	18670	18670	18670	0
198	20241219	165900	2114544340	18670	18670	18670	18670	0
199	20241219	165800	2114544340	18670	18670	18670	18670	0
200	20241219	165700	2114544340	18670	18670	18670	18670	0
201	20241219	165600	2114544340	18670	18670	18670	18670	0
202	20241219	165500	2114544340	18670	18670	18670	18670	0
203	20241219	165400	2114544340	18670	18670	18670	18670	0
204	20241219	165300	2114544340	18670	18670	18670	18670	0
205	20241219	165200	2114544340	18670	18670	18670	18670	0
206	20241219	165100	2114544340	18670	18670	18670	18670	0
207	20241219	165000	2114544340	18670	18670	18670	18670	0
208	20241219	164900	2114544340	18670	18670	18670	18670	0
209	20241219	164800	2114544340	18670	18670	18670	18670	0
210	20241219	164700	2114544340	18670	18670	18670	18670	0
211	20241219	164600	2114544340	18670	18670	18670	18670	0
212	20241219	164500	2114544340	18670	18670	18670	18670	3315
213	20241219	164400	2114544340	18670	18670	18670	18670	0
214	20241219	164300	2114544340	18670	18670	18670	18670	0
215	20241219	164200	2114544340	18670	18670	18670	18670	0
216	20241219	164100	2114544340	18670	18670	18670	18670	0
217	20241219	164000	2114544340	18670	18670	18670	18670	0
218	20241219	163900	2114544340	18670	18670	18670	18670	0
219	20241219	163800	2114544340	18670	18670	18670	18670	0
220	20241219	163700	2114544340	18670	18670	18670	18670	0
221	20241219	163600	2114544340	18670	18670	18670	18670	0
222	20241219	163500	2114544340	18670	18670	18670	18670	0
223	20241219	163400	2114544340	18670	18670	18670	18670	0
224	20241219	163300	2114544340	18670	18670	18670	18670	0
225	20241219	163200	2114544340	18670	18670	18670	18670	0
226	20241219	163100	2114544340	18670	18670	18670	18670	0
227	20241219	163000	2114544340	18670	18670	18670	18670	0
228	20241219	162900	2114544340	18670	18670	18670	18670	0
229	20241219	162800	2114544340	18670	18670	18670	18670	0
230	20241219	162700	2114544340	18670	18670	18670	18670	0
231	20241219	162600	2114544340	18670	18670	18670	18670	0
232	20241219	162500	2114544340	18670	18670	18670	18670	0
233	20241219	162400	2114544340	18670	18670	18670	18670	0
234	20241219	162300	2114544340	18670	18670	18670	18670	0
235	20241219	162200	2114544340	18670	18670	18670	18670	0
236	20241219	162100	2114544340	18670	18670	18670	18670	0
237	20241219	162000	2114544340	18670	18670	18670	18670	0
238	20241219	161900	2114544340	18670	18670	18670	18670	0
239	20241219	161800	2114544340	18670	18670	18670	18670	0
240	20241219	161700	2114544340	18670	18670	18670	18670	0
241	20241219	161600	2114544340	18670	18670	18670	18670	0
242	20241219	161500	2114544340	18670	18670	18670	18670	3315
243	20241219	161400	2114544340	18670	18670	18670	18670	0
244	20241219	161300	2114544340	18670	18670	18670	18670	0
245	20241219	161200	2114544340	18670	18670	18670	18670	0
246	20241219	161100	2114544340	18670	18670	18670	18670	0
247	20241219	161000	2114544340	18670	18670	18670	18670	0
248	20241219	160900	2114544340	18670	18670	18670	18670	0
249	20241219	160800	2114544340	18670	18670	18670	18670	0
250	20241219	160700	2114544340	18670	18670	18670	18670	0
251	20241219	160600	2114544340	18670	18670	18670	18670	0
252	20241219	160500	2114544340	18670	18670	18670	18670	0
253	20241219	160400	2114544340	18670	18670	18670	18670	0
254	20241219	160300	2114544340	18670	18670	18670	18670	0
255	20241219	160200	2114544340	18670	18670	18670	18670	0
256	20241219	160100	2114544340	18670	18670	18670	18670	0
257	20241219	160000	2114544340	18670	18670	18670	18670	0
258	20241219	155900	2114544340	18670	18670	18670	18670	0
259	20241219	155800	2114544340	18670	18670	18670	18670	0
260	20241219	155700	2114544340	18670	18670	18670	18670	0
261	20241219	155600	2114544340	18670	18670	18670	18670	0
262	20241219	155500	2114544340	18670	18670	18670	18670	0
263	20241219	155400	2114544340	18670	18670	18670	18670	0
264	20241219	155300	2114544340	18670	18670	18670	18670	0
265	20241219	155200	2114544340	18670	18670	18670	18670	0
266	20241219	155100	2114544340	18670	18670	18670	18670	0
267	20241219	155000	2114544340	18670	18670	18670	18670	0
268	20241219	154900	2114544340	18670	18670	18670	18670	0
269	20241219	154800	2114544340	18670	18670	18670	18670	0
270	20241219	154700	2114544340	18670	18670	18670	18670	0
271	20241219	154600	2114544340	18670	18670	18670	18670	0
272	20241219	154500	2114544340	18670	18670	18670	18670	3315
273	20241219	154400	2114544340	18670	18670	18670	18670	0
274	20241219	154300	2114544340	18670	18670	18670	18670	0
275	20241219	154200	2114544340	18670	18670	18670	18670	0
276	20241219	154100	2114544340	18670	18670	18670	18670	0
277	20241219	154000	2114544340	18670	18670	18670	18670	0
278	20241219	153900	2114544340	18670	18670	18670	18670	0
279	20241219	153800	2114544340	18670	18670	18670	18670	0
280	20241219	153700	2114544340	18670	18670	18670	18670	0
281	20241219	153600	2114544340	18670	18670	18670	18670	0
282	20241219	153500	2114544340	18670	18670	18670	18670	0
283	20241219	153400	2114544340	18670	18670	18670	18670	0
284	20241219	153300	2114544340	18670	18670	18670	18670	0
285	20241219	153200	2114544340	18670	18670	18670	18670	0
286	20241219	153100	2114544340	18670	18670	18670	18670	0
287	20241219	153000	2114544340	18670	18670	18670	18670	3315
288	20241219	152900	2052653290	18680	18680	18680	18680	0
289	20241219	152800	2052653290	18680	18680	18680	18680	0
290	20241219	152700	2052653290	18680	18680	18680	18680	0
291	20241219	152600	2052653290	18680	18680	18680	18680	0
292	20241219	152500	2052653290	18680	18680	18680	18680	0
293	20241219	152400	2052653290	18680	18680	18680	18680	0
294	20241219	152300	2052653290	18680	18680	18680	18680	0
295	20241219	152200	2052653290	18680	18680	18680	18680	0
296	20241219	152100	2052653290	18680	18680	18680	18680	0
297	20241219	152000	2052653290	18680	18680	18680	18680	0
298	20241219	151900	2052653290	18680	18680	18700	18680	623
299	20241219	151800	2041015620	18680	18680	18690	18680	32
300	20241219	151700	2040417850	18680	18680	18690	18680	365
301	20241219	151600	2033599640	18680	18700	18700	18680	268
302	20241219	151500	2028589140	18700	18680	18700	18680	106
303	20241219	151400	2026607040	18680	18700	18700	18680	24
304	20241219	151300	2026158540	18710	18710	18710	18710	0
305	20241219	151200	2026158540	18710	18680	18710	18680	248
306	20241219	151100	2021522120	18680	18680	18680	18670	215
307	20241219	151000	2017507110	18680	18690	18690	18680	324
308	20241219	150900	2011453050	18690	18700	18710	18690	144
309	20241219	150800	2008760050	18710	18690	18710	18690	258
310	20241219	150700	2003938010	18690	18690	18710	18690	24
311	20241219	150600	2003489390	18680	18710	18710	18680	1991
312	20241219	150500	1966268580	18760	18760	18760	18760	1
313	20241219	150400	1966249820	18710	18710	18710	18710	123
314	20241219	150300	1963948490	18760	18760	18760	18710	10
315	20241219	150200	1963761090	18760	18760	18760	18760	0
316	20241219	150100	1963761090	18760	18710	18760	18710	13
317	20241219	150000	1963517760	18760	18730	18770	18700	121
318	20241219	145900	1961253540	18730	18720	18730	18710	211
319	20241219	145800	1957303140	18730	18710	18730	18710	2
320	20241219	145700	1957265700	18710	18710	18710	18710	156
321	20241219	145600	1954346940	18720	18710	18720	18710	146
322	20241219	145500	1951614270	18710	18710	18710	18710	414
323	20241219	145400	1943868330	18710	18720	18720	18710	323
324	20241219	145300	1937824840	18720	18720	18720	18720	52
325	20241219	145200	1936851400	18720	18720	18720	18720	0
326	20241219	145100	1936851400	18720	18710	18720	18710	50
327	20241219	145000	1935915850	18720	18720	18720	18720	1
328	20241219	144900	1935897130	18720	18720	18720	18720	359
329	20241219	144800	1929176650	18720	18730	18730	18720	425
330	20241219	144700	1921216730	18730	18730	18730	18730	98
331	20241219	144600	1919381190	18730	18730	18730	18730	1
332	20241219	144500	1919362460	18730	18740	18740	18730	4
333	20241219	144400	1919287520	18750	18750	18750	18750	14
334	20241219	144300	1919025020	18730	18730	18730	18730	200
335	20241219	144200	1915279020	18730	18750	18750	18730	191
336	20241219	144100	1911700550	18750	18740	18750	18740	16
337	20241219	144000	1911400680	18740	18740	18740	18740	242
338	20241219	143900	1906865600	18740	18750	18750	18740	55
339	20241219	143800	1905834380	18740	18750	18750	18740	39
340	20241219	143700	1905103310	18750	18750	18750	18750	215
341	20241219	143600	1901072060	18750	18770	18770	18750	8
342	20241219	143500	1900921990	18770	18770	18770	18770	1
343	20241219	143400	1900903220	18760	18760	18760	18760	0
344	20241219	143300	1900903220	18760	18760	18760	18760	20
345	20241219	143200	1900528020	18750	18750	18750	18750	0
346	20241219	143100	1900528020	18750	18750	18750	18750	201
347	20241219	143000	1896759270	18750	18770	18770	18750	224
348	20241219	142900	1892557030	18780	18780	18780	18780	3
349	20241219	142800	1892500690	18780	18770	18780	18770	23
350	20241219	142700	1892068800	18770	18780	18780	18770	35
351	20241219	142600	1891411750	18780	18780	18780	18780	4
352	20241219	142500	1891336630	18780	18780	18780	18780	0
353	20241219	142400	1891336630	18780	18770	18780	18770	171
354	20241219	142300	1888126760	18780	18790	18790	18780	38
355	20241219	142200	1887413110	18780	18780	18780	18780	0
356	20241219	142100	1887413110	18780	18800	18810	18780	7
357	20241219	142000	1887281600	18780	18780	18780	18780	4
358	20241219	141900	1887206480	18790	18790	18790	18790	200
359	20241219	141800	1883448480	18780	18780	18780	18780	32
360	20241219	141700	1882847520	18810	18780	18810	18780	107
361	20241219	141600	1880835870	18780	18780	18780	18780	116
362	20241219	141500	1878657390	18770	18770	18770	18770	5
363	20241219	141400	1878563540	18770	18770	18770	18770	29
364	20241219	141300	1878019210	18760	18760	18760	18760	45
365	20241219	141200	1877175010	18760	18770	18770	18760	19
366	20241219	141100	1876818480	18770	18770	18770	18770	80
367	20241219	141000	1875316880	18760	18760	18760	18760	29
368	20241219	140900	1874772840	18750	18750	18750	18750	5
369	20241219	140800	1874679090	18750	18750	18750	18750	1
370	20241219	140700	1874660340	18780	18750	18780	18750	21
371	20241219	140600	1874266560	18730	18720	18730	18720	211
372	20241219	140500	1870315100	18720	18730	18730	18720	50
373	20241219	140400	1869379090	18730	18730	18730	18730	11
374	20241219	140300	1869173060	18720	18720	18720	18720	54
375	20241219	140200	1868162180	18740	18740	18740	18740	1
376	20241219	140100	1868143440	18720	18720	18720	18720	50
377	20241219	140000	1867207440	18720	18720	18720	18720	38
378	20241219	135900	1866496080	18720	18720	18720	18720	49
379	20241219	135800	1865578800	18710	18710	18710	18710	0
380	20241219	135700	1865578800	18710	18710	18720	18710	197
381	20241219	135600	1861892290	18710	18710	18710	18710	12
382	20241219	135500	1861667770	18710	18710	18710	18710	49
383	20241219	135400	1860750980	18710	18710	18710	18710	8
384	20241219	135300	1860601300	18710	18730	18730	18710	285
385	20241219	135200	1855267950	18730	18730	18730	18730	39
386	20241219	135100	1854537480	18720	18730	18730	18720	20
387	20241219	135000	1854162930	18720	18720	18720	18720	179
388	20241219	134900	1850812050	18720	18720	18720	18720	99
389	20241219	134800	1848958770	18720	18720	18720	18720	274
390	20241219	134700	1843829490	18730	18750	18750	18730	909
391	20241219	134600	1826792440	18750	18750	18750	18750	0
392	20241219	134500	1826792440	18750	18760	18770	18750	115
393	20241219	134400	1824634990	18750	18750	18750	18750	79
394	20241219	134300	1823153740	18750	18760	18760	18750	249
395	20241219	134200	1818482990	18750	18750	18760	18750	280
396	20241219	134100	1813232970	18750	18750	18760	18750	149
397	20241219	134000	1810439020	18750	18760	18760	18750	12
398	20241219	133900	1810213980	18750	18750	18750	18750	55
399	20241219	133800	1809182730	18760	18760	18760	18760	52
400	20241219	133700	1808207210	18770	18760	18770	18760	54
401	20241219	133600	1807194120	18760	18770	18770	18760	93
402	20241219	133500	1805448590	18760	18760	18760	18760	236
403	20241219	133400	1801021230	18760	18770	18770	18760	128
404	20241219	133300	1798619280	18770	18760	18770	18750	251
405	20241219	133200	1793910980	18760	18760	18760	18750	94
406	20241219	133100	1792147640	18750	18750	18770	18740	67
407	20241219	133000	1790891450	18740	18750	18750	18740	17
408	20241219	132900	1790572760	18750	18740	18750	18740	43
409	20241219	132800	1789766530	18740	18740	18740	18740	6
410	20241219	132700	1789654090	18740	18750	18750	18740	89
411	20241219	132600	1787985930	18740	18710	18740	18710	167
412	20241219	132500	1784857820	18710	18710	18710	18710	150
413	20241219	132400	1782051320	18710	18720	18720	18710	58
414	20241219	132300	1780965650	18720	18750	18750	18720	337
415	20241219	132200	1774656980	18710	18710	18720	18710	131
416	20241219	132100	1772205170	18710	18740	18740	18710	103
417	20241219	132000	1770277580	18750	18740	18750	18720	137
418	20241219	131900	1767711120	18720	18720	18720	18720	152
419	20241219	131800	1764865680	18720	18750	18750	18720	26
420	20241219	131700	1764378560	18750	18740	18750	18740	82
421	20241219	131600	1762841100	18730	18720	18730	18720	138
422	20241219	131500	1760256950	18720	18720	18720	18720	8
423	20241219	131400	1760107190	18740	18710	18740	18710	66
424	20241219	131300	1758872130	18710	18710	18710	18710	1
425	20241219	131200	1758853420	18710	18730	18730	18710	147
426	20241219	131100	1756102430	18720	18720	18720	18720	0
427	20241219	131000	1756102430	18720	18720	18720	18720	49
428	20241219	130900	1755185150	18720	18720	18720	18720	6
429	20241219	130800	1755072830	18720	18730	18730	18720	80
430	20241219	130700	1753574930	18710	18710	18710	18710	4
431	20241219	130600	1753500090	18700	18700	18700	18700	137
432	20241219	130500	1750938190	18700	18700	18700	18700	213
433	20241219	130400	1746955090	18690	18690	18700	18690	119
434	20241219	130300	1744730960	18680	18700	18700	18680	194
435	20241219	130200	1741106090	18700	18700	18700	18700	543
436	20241219	130100	1730951990	18710	18710	18710	18710	9
437	20241219	130000	1730783600	18700	18710	18710	18700	169
438	20241219	125900	1727622200	18720	18720	18720	18720	1
439	20241219	125800	1727603480	18710	18710	18710	18710	350
440	20241219	125700	1721054980	18710	18710	18710	18710	88
441	20241219	125600	1719408500	18700	18710	18720	18700	143
442	20241219	125500	1716733220	18710	18710	18710	18710	137
443	20241219	125400	1714169950	18700	18710	18710	18700	101
444	20241219	125300	1712280830	18710	18710	18710	18710	46
445	20241219	125200	1711420170	18700	18710	18710	18700	78
446	20241219	125100	1709961280	18700	18690	18700	18680	161
447	20241219	125000	1706951700	18700	18690	18700	18690	248
448	20241219	124900	1702315500	18690	18690	18690	18690	36
449	20241219	124800	1701642660	18690	18690	18690	18690	540
450	20241219	124700	1691550060	18680	18690	18690	18680	221
451	20241219	124600	1687420450	18690	18690	18690	18690	63
452	20241219	124500	1686242980	18690	18690	18690	18690	111
453	20241219	124400	1684168390	18690	18690	18700	18690	103
454	20241219	124300	1682243310	18700	18690	18700	18690	13
455	20241219	124200	1682000240	18690	18710	18710	18690	206
456	20241219	124100	1678148510	18710	18700	18710	18700	52
457	20241219	124000	1677176090	18700	18700	18700	18700	10
458	20241219	123900	1676989090	18700	18710	18710	18680	3358
459	20241219	123800	1614196340	18710	18710	18710	18710	79
460	20241219	123700	1612718250	18720	18710	18720	18710	157
461	20241219	123600	1609780750	18710	18720	18720	18710	170
462	20241219	123500	1606599440	18720	18710	18720	18710	231
463	20241219	123400	1602277420	18700	18700	18700	18700	0
464	20241219	123300	1602277420	18700	18710	18710	18700	2460
465	20241219	123200	1556273040	18710	18720	18720	18710	1000
466	20241219	123100	1537563030	18720	18730	18730	18710	2291
467	20241219	123000	1494692030	18730	18720	18730	18720	216
468	20241219	122900	1490648350	18760	18720	18760	18720	349
469	20241219	122800	1484110120	18720	18730	18740	18720	1378
470	20241219	122700	1458312730	18720	18740	18740	18720	1019
471	20241219	122600	1439226900	18740	18750	18750	18740	809
472	20241219	122500	1424063480	18760	18750	18760	18750	260
473	20241219	122400	1419186370	18750	18750	18750	18750	9
474	20241219	122300	1419017620	18750	18750	18750	18750	49
475	20241219	122200	1418098870	18790	18800	18800	18790	2
476	20241219	122100	1418061280	18740	18780	18780	18740	441
477	20241219	122000	1409793470	18750	18810	18810	18750	201
478	20241219	121900	1406024660	18750	18800	18800	18750	227
479	20241219	121800	1401762500	18770	18790	18820	18770	410
480	20241219	121700	1394063530	18810	18780	18810	18780	203
481	20241219	121600	1390249710	18780	18790	18790	18780	124
482	20241219	121500	1387920270	18770	18820	18820	18770	7
483	20241219	121400	1387788730	18820	18820	18820	18820	19
484	20241219	121300	1387431150	18770	18790	18800	18760	507
485	20241219	121200	1377909390	18790	18800	18800	18780	211
486	20241219	121100	1373943000	18810	18800	18810	18800	89
487	20241219	121000	1372269400	18810	18810	18810	18810	61
488	20241219	120900	1371121990	18810	18810	18810	18800	83
489	20241219	120800	1369561290	18820	18820	18820	18820	0
490	20241219	120700	1369561290	18820	18820	18820	18820	31
491	20241219	120600	1368977870	18810	18820	18820	18810	92
492	20241219	120500	1367247330	18820	18830	18830	18820	97
493	20241219	120400	1365421200	18830	18800	18830	18800	29
494	20241219	120300	1364875190	18810	18830	18830	18810	144
495	20241219	120200	1362166440	18830	18830	18830	18830	102
496	20241219	120100	1360245780	18800	18830	18830	18800	341
497	20241219	120000	1353826250	18830	18770	18830	18760	3656
498	20241219	115900	1285119090	18770	18750	18770	18750	162
499	20241219	115800	1282079670	18740	18740	18740	18740	0
500	20241219	115700	1282079670	18740	18750	18750	18740	145
501	20241219	115600	1279362290	18740	18740	18740	18740	0
502	20241219	115500	1279362290	18740	18730	18740	18730	127
503	20241219	115400	1276982320	18730	18730	18740	18730	63
504	20241219	115300	1275802320	18730	18730	18730	18730	201
505	20241219	115200	1272037590	18730	18740	18740	18730	57
506	20241219	115100	1270969460	18740	18740	18740	18740	89
507	20241219	115000	1269301600	18740	18730	18740	18730	77
508	20241219	114900	1267859110	18730	18740	18740	18730	51
509	20241219	114800	1266903420	18720	18720	18720	18720	61
510	20241219	114700	1265761500	18740	18720	18740	18720	69
511	20241219	114600	1264469720	18740	18720	18740	18720	53
512	20241219	114500	1263477480	18720	18730	18730	18720	29
513	20241219	114400	1262934350	18730	18720	18730	18720	114
514	20241219	114300	1260799670	18720	18720	18720	18720	13
515	20241219	114200	1260556310	18710	18720	18720	18710	42
516	20241219	114100	1259770180	18740	18720	18740	18720	180
517	20241219	114000	1256399030	18710	18710	18710	18710	150
518	20241219	113900	1253592530	18710	18720	18720	18710	366
519	20241219	113800	1246742580	18720	18720	18720	18720	110
520	20241219	113700	1244683380	18720	18720	18720	18720	190
521	20241219	113600	1241126580	18720	18720	18720	18710	70
522	20241219	113500	1239816290	18720	18720	18720	18720	1012
523	20241219	113400	1220871650	18730	18730	18730	18720	79
524	20241219	113300	1219392480	18730	18730	18730	18730	384
525	20241219	113200	1212200160	18740	18740	18740	18730	787
526	20241219	113100	1197457440	18740	18740	18740	18740	1
527	20241219	113000	1197438700	18730	18730	18730	18730	60
528	20241219	112900	1196314900	18730	18730	18730	18730	0
529	20241219	112800	1196314900	18730	18740	18740	18730	127
530	20241219	112700	1193935700	18740	18740	18740	18740	60
531	20241219	112600	1192811300	18730	18730	18730	18730	49
532	20241219	112500	1191893530	18730	18740	18740	18730	88
533	20241219	112400	1190245200	18730	18730	18740	18730	101
534	20241219	112300	1188353260	18720	18720	18720	18720	35
535	20241219	112200	1187698060	18720	18730	18730	18720	58
536	20241219	112100	1186612270	18720	18730	18730	18720	822
537	20241219	112000	1171223210	18730	18750	18750	18730	92
538	20241219	111900	1169499210	18750	18760	18760	18750	23
539	20241219	111800	1169067930	18730	18760	18760	18730	80
540	20241219	111700	1167568930	18760	18730	18760	18730	97
541	20241219	111600	1165752090	18730	18730	18730	18730	303
542	20241219	111500	1160076900	18730	18740	18740	18730	153
543	20241219	111400	1157210200	18740	18740	18770	18730	255
544	20241219	111300	1152432110	18740	18730	18740	18730	80
545	20241219	111200	1150933700	18730	18740	18740	18730	85
546	20241219	111100	1149341400	18740	18730	18740	18720	15
547	20241219	111000	1149060440	18730	18730	18730	18730	116
548	20241219	110900	1146887760	18740	18730	18740	18720	101
549	20241219	110800	1144995970	18730	18730	18730	18730	120
550	20241219	110700	1142748370	18730	18730	18730	18730	134
551	20241219	110600	1140238550	18730	18760	18770	18730	1163
552	20241219	110500	1118438110	18770	18760	18770	18760	55
553	20241219	110400	1117406250	18760	18760	18760	18760	20
554	20241219	110300	1117031050	18760	18780	18780	18760	427
555	20241219	110200	1109018420	18770	18770	18770	18770	50
556	20241219	110100	1108079920	18770	18760	18770	18760	56
557	20241219	110000	1107029300	18760	18760	18780	18760	164
558	20241219	105900	1103951460	18770	18770	18770	18770	558
559	20241219	105800	1093477800	18780	18780	18780	18780	2
560	20241219	105700	1093440240	18780	18780	18790	18770	98
561	20241219	105600	1091599810	18790	18790	18790	18780	5
562	20241219	105500	1091505870	18790	18780	18790	18780	53
563	20241219	105400	1090510510	18780	18790	18790	18770	95
564	20241219	105300	1088726470	18770	18770	18770	18770	134
565	20241219	105200	1086211290	18770	18760	18770	18760	63
566	20241219	105100	1085029020	18760	18760	18770	18760	189
567	20241219	105000	1081483370	18770	18760	18770	18760	63
568	20241219	104900	1080301390	18760	18770	18770	18760	107
569	20241219	104800	1078293600	18770	18770	18790	18760	129
570	20241219	104700	1075871930	18770	18780	18780	18770	81
571	20241219	104600	1074351350	18780	18780	18780	18780	50
572	20241219	104500	1073412350	18780	18780	18800	18760	212
573	20241219	104400	1069431330	18790	18790	18790	18790	26
574	20241219	104300	1068942790	18790	18790	18790	18790	1
575	20241219	104200	1068924000	18780	18790	18790	18780	122
576	20241219	104100	1066632420	18780	18790	18790	18780	140
577	20241219	104000	1064002610	18790	18790	18790	18790	14
578	20241219	103900	1063739550	18790	18790	18800	18790	129
579	20241219	103800	1061315600	18790	18790	18800	18790	154
580	20241219	103700	1058421440	18790	18770	18790	18770	112
581	20241219	103600	1056318090	18750	18740	18760	18730	487
582	20241219	103500	1047187690	18740	18730	18750	18730	231
583	20241219	103400	1042860210	18720	18730	18730	18720	78
584	20241219	103300	1041399440	18730	18730	18730	18720	534
585	20241219	103200	1031399090	18720	18720	18720	18720	114
586	20241219	103100	1029265010	18710	18760	18760	18700	2100
587	20241219	103000	989950550	18760	18760	18770	18750	466
588	20241219	102900	981208720	18760	18770	18770	18760	187
589	20241219	102800	977699700	18760	18770	18770	18760	117
590	20241219	102700	975504660	18770	18760	18770	18760	86
591	20241219	102600	973891090	18760	18770	18770	18760	336
592	20241219	102500	967586310	18780	18790	18790	18780	111
593	20241219	102400	965501380	18790	18790	18790	18790	42
594	20241219	102300	964712200	18790	18790	18790	18790	58
595	20241219	102200	963622380	18790	18800	18800	18790	1021
596	20241219	102100	944427740	18800	18800	18820	18800	106
597	20241219	102000	942434820	18800	18810	18810	18800	528
598	20241219	101900	932503150	18820	18820	18820	18810	417
599	20241219	101800	924659350	18820	18820	18820	18820	82
600	20241219	101700	923116110	18820	18810	18820	18810	440
601	20241219	101600	914838500	18800	18840	18840	18800	2131
602	20241219	101500	874741530	18840	18850	18850	18840	1130
603	20241219	101400	853442330	18850	18870	18870	18850	2325
604	20241219	101300	809612640	18870	18850	18870	18850	545
605	20241219	101200	799329370	18850	18870	18870	18850	442
606	20241219	101100	790993830	18870	18870	18870	18870	1
607	20241219	101000	790974960	18870	18870	18870	18870	161
608	20241219	100900	787936890	18870	18870	18880	18860	94
609	20241219	100800	786163080	18860	18860	18870	18860	96
610	20241219	100700	784352430	18870	18860	18880	18850	139
611	20241219	100600	781730900	18880	18910	18910	18860	845
612	20241219	100500	765792460	18910	18870	18910	18870	53
613	20241219	100400	764792230	18870	18910	18910	18860	864
614	20241219	100300	748486570	18910	18870	18910	18870	102
615	20241219	100200	746561750	18870	18880	18880	18870	127
616	20241219	100100	744165250	18870	18870	18870	18870	10
617	20241219	100000	743976550	18920	18870	18920	18860	75
618	20241219	095900	742560110	18870	18890	18890	18870	500
619	20241219	095800	733119990	18890	18900	18900	18880	770
620	20241219	095700	718581530	18900	18900	18900	18900	30
621	20241219	095600	718014530	18890	18900	18900	18890	121
622	20241219	095500	715727660	18890	18900	18900	18890	686
623	20241219	095400	702768000	18900	18900	18900	18900	60
624	20241219	095300	701634000	18900	18900	18900	18900	1
625	20241219	095200	701615100	18890	18890	18890	18880	218
626	20241219	095100	697498650	18890	18880	18900	18880	257
627	20241219	095000	692643490	18880	18890	18890	18880	228
628	20241219	094900	688338840	18890	18890	18890	18890	24
629	20241219	094800	687885480	18890	18890	18890	18880	448
630	20241219	094700	679423250	18890	18920	18920	18890	1169
631	20241219	094600	657327180	18920	18920	18920	18920	85
632	20241219	094500	655718980	18920	18970	18970	18910	59
633	20241219	094400	654600960	18980	18980	18980	18980	10
634	20241219	094300	654411160	18980	18900	18980	18900	204
635	20241219	094200	650547240	18980	18940	18980	18940	135
636	20241219	094100	647989860	18940	18910	18940	18900	193
637	20241219	094000	644340000	18910	18940	18940	18910	65
638	20241219	093900	643110550	18940	18940	18940	18940	122
639	20241219	093800	640799870	18890	18910	18930	18890	536
640	20241219	093700	630674270	18880	18880	18880	18880	0
641	20241219	093600	630674270	18880	18880	18880	18880	0
642	20241219	093500	630674270	18880	18900	18900	18860	2906
643	20241219	093400	575818270	18890	18950	18950	18890	13
644	20241219	093300	575572280	18950	18950	18950	18950	5
645	20241219	093200	575477530	18880	18950	18950	18880	21
646	20241219	093100	575080980	18890	18940	18940	18890	677
647	20241219	093000	562287180	18940	18970	18980	18940	429
648	20241219	092900	554154580	18980	18980	18980	18980	122
649	20241219	092800	551839020	18970	18960	18980	18960	210
650	20241219	092700	547855920	18950	18940	19000	18940	540
651	20241219	092600	537606040	18940	18940	18940	18940	55
652	20241219	092500	536564340	18870	18930	18950	18870	563
653	20241219	092400	525933290	18930	18950	18950	18930	387
654	20241219	092300	518602960	18950	18940	18950	18930	96
655	20241219	092200	516784420	18950	18960	18960	18950	174
656	20241219	092100	513486410	18970	18920	18970	18870	1492
657	20241219	092000	485283560	18930	18940	18940	18930	172
658	20241219	091900	482027090	18930	18950	18960	18930	388
659	20241219	091800	474676530	18950	18960	18970	18950	227
660	20241219	091700	470370580	18970	18940	18970	18940	197
661	20241219	091600	466634300	18940	18910	18940	18900	65
662	20241219	091500	465405680	18900	18940	18940	18900	279
663	20241219	091400	460129920	18940	18940	18960	18940	508
664	20241219	091300	450506720	18940	18870	18940	18830	571
665	20241219	091200	439735910	18840	18870	18890	18840	437
666	20241219	091100	431495970	18870	18860	18870	18860	90
667	20241219	091000	429798300	18860	18820	18860	18820	204
668	20241219	090900	425953130	18870	18870	18880	18810	349
669	20241219	090800	419365720	18870	18870	18890	18800	471
670	20241219	090700	410486780	18870	18770	18870	18760	380
671	20241219	090600	403336060	18750	18930	18930	18740	2260
672	20241219	090500	360888490	18820	18950	18950	18820	4458
673	20241219	090400	276911510	18950	18960	18970	18890	386
674	20241219	090300	269597930	18970	18810	18970	18810	374
675	20241219	090200	262543270	18750	18700	18810	18690	716
676	20241219	090100	249126780	18700	18690	18810	18570	3399
677	20241219	090000	185807700	18700	18960	18960	18690	9861