KissMeData/074600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195200	3231642900	18650	18650	18650	18650	2728
3	20241223	195100	3231642900	18650	18650	18650	18650	0
4	20241223	195000	3231642900	18650	18650	18650	18650	0
5	20241223	194900	3231642900	18650	18650	18650	18650	0
6	20241223	194800	3231642900	18650	18650	18650	18650	0
7	20241223	194700	3231642900	18650	18650	18650	18650	0
8	20241223	194600	3231642900	18650	18650	18650	18650	0
9	20241223	194500	3231642900	18650	18650	18650	18650	0
10	20241223	194400	3231642900	18650	18650	18650	18650	0
11	20241223	194300	3231642900	18650	18650	18650	18650	0
12	20241223	194200	3231642900	18650	18650	18650	18650	0
13	20241223	194100	3231642900	18650	18650	18650	18650	0
14	20241223	194000	3231642900	18650	18650	18650	18650	0
15	20241223	193900	3231642900	18650	18650	18650	18650	0
16	20241223	193800	3231642900	18650	18650	18650	18650	0
17	20241223	193700	3231642900	18650	18650	18650	18650	0
18	20241223	193600	3231642900	18650	18650	18650	18650	0
19	20241223	193500	3231642900	18650	18650	18650	18650	0
20	20241223	193400	3231642900	18650	18650	18650	18650	0
21	20241223	193300	3231642900	18650	18650	18650	18650	0
22	20241223	193200	3231642900	18650	18650	18650	18650	0
23	20241223	193100	3231642900	18650	18650	18650	18650	0
24	20241223	193000	3231642900	18650	18650	18650	18650	0
25	20241223	192900	3231642900	18650	18650	18650	18650	0
26	20241223	192800	3231642900	18650	18650	18650	18650	0
27	20241223	192700	3231642900	18650	18650	18650	18650	0
28	20241223	192600	3231642900	18650	18650	18650	18650	0
29	20241223	192500	3231642900	18650	18650	18650	18650	0
30	20241223	192400	3231642900	18650	18650	18650	18650	0
31	20241223	192300	3231642900	18650	18650	18650	18650	0
32	20241223	192200	3231642900	18650	18650	18650	18650	2728
33	20241223	192100	3231642900	18650	18650	18650	18650	0
34	20241223	192000	3231642900	18650	18650	18650	18650	0
35	20241223	191900	3231642900	18650	18650	18650	18650	0
36	20241223	191800	3231642900	18650	18650	18650	18650	0
37	20241223	191700	3231642900	18650	18650	18650	18650	0
38	20241223	191600	3231642900	18650	18650	18650	18650	0
39	20241223	191500	3231642900	18650	18650	18650	18650	0
40	20241223	191400	3231642900	18650	18650	18650	18650	0
41	20241223	191300	3231642900	18650	18650	18650	18650	0
42	20241223	191200	3231642900	18650	18650	18650	18650	0
43	20241223	191100	3231642900	18650	18650	18650	18650	0
44	20241223	191000	3231642900	18650	18650	18650	18650	0
45	20241223	190900	3231642900	18650	18650	18650	18650	0
46	20241223	190800	3231642900	18650	18650	18650	18650	0
47	20241223	190700	3231642900	18650	18650	18650	18650	0
48	20241223	190600	3231642900	18650	18650	18650	18650	0
49	20241223	190500	3231642900	18650	18650	18650	18650	0
50	20241223	190400	3231642900	18650	18650	18650	18650	0
51	20241223	190300	3231642900	18650	18650	18650	18650	0
52	20241223	190200	3231642900	18650	18650	18650	18650	0
53	20241223	190100	3231642900	18650	18650	18650	18650	0
54	20241223	190000	3231642900	18650	18650	18650	18650	0
55	20241223	185900	3231642900	18650	18650	18650	18650	0
56	20241223	185800	3231642900	18650	18650	18650	18650	0
57	20241223	185700	3231642900	18650	18650	18650	18650	0
58	20241223	185600	3231642900	18650	18650	18650	18650	0
59	20241223	185500	3231642900	18650	18650	18650	18650	0
60	20241223	185400	3231642900	18650	18650	18650	18650	0
61	20241223	185300	3231642900	18650	18650	18650	18650	0
62	20241223	185200	3231642900	18650	18650	18650	18650	2728
63	20241223	185100	3231642900	18650	18650	18650	18650	0
64	20241223	185000	3231642900	18650	18650	18650	18650	0
65	20241223	184900	3231642900	18650	18650	18650	18650	0
66	20241223	184800	3231642900	18650	18650	18650	18650	0
67	20241223	184700	3231642900	18650	18650	18650	18650	0
68	20241223	184600	3231642900	18650	18650	18650	18650	0
69	20241223	184500	3231642900	18650	18650	18650	18650	0
70	20241223	184400	3231642900	18650	18650	18650	18650	0
71	20241223	184300	3231642900	18650	18650	18650	18650	0
72	20241223	184200	3231642900	18650	18650	18650	18650	0
73	20241223	184100	3231642900	18650	18650	18650	18650	0
74	20241223	184000	3231642900	18650	18650	18650	18650	0
75	20241223	183900	3231642900	18650	18650	18650	18650	0
76	20241223	183800	3231642900	18650	18650	18650	18650	0
77	20241223	183700	3231642900	18650	18650	18650	18650	0
78	20241223	183600	3231642900	18650	18650	18650	18650	0
79	20241223	183500	3231642900	18650	18650	18650	18650	0
80	20241223	183400	3231642900	18650	18650	18650	18650	0
81	20241223	183300	3231642900	18650	18650	18650	18650	0
82	20241223	183200	3231642900	18650	18650	18650	18650	0
83	20241223	183100	3231642900	18650	18650	18650	18650	0
84	20241223	183000	3231642900	18650	18650	18650	18650	0
85	20241223	182900	3231642900	18650	18650	18650	18650	0
86	20241223	182800	3231642900	18650	18650	18650	18650	0
87	20241223	182700	3231642900	18650	18650	18650	18650	0
88	20241223	182600	3231642900	18650	18650	18650	18650	0
89	20241223	182500	3231642900	18650	18650	18650	18650	0
90	20241223	182400	3231642900	18650	18650	18650	18650	0
91	20241223	182300	3231642900	18650	18650	18650	18650	0
92	20241223	182200	3231642900	18650	18650	18650	18650	2728
93	20241223	182100	3231642900	18650	18650	18650	18650	0
94	20241223	182000	3231642900	18650	18650	18650	18650	0
95	20241223	181900	3231642900	18650	18650	18650	18650	0
96	20241223	181800	3231642900	18650	18650	18650	18650	0
97	20241223	181700	3231642900	18650	18650	18650	18650	0
98	20241223	181600	3231642900	18650	18650	18650	18650	0
99	20241223	181500	3231642900	18650	18650	18650	18650	0
100	20241223	181400	3231642900	18650	18650	18650	18650	0
101	20241223	181300	3231642900	18650	18650	18650	18650	0
102	20241223	181200	3231642900	18650	18650	18650	18650	0
103	20241223	181100	3231642900	18650	18650	18650	18650	0
104	20241223	181000	3231642900	18650	18650	18650	18650	0
105	20241223	180900	3231642900	18650	18650	18650	18650	0
106	20241223	180800	3231642900	18650	18650	18650	18650	0
107	20241223	180700	3231642900	18650	18650	18650	18650	0
108	20241223	180600	3231642900	18650	18650	18650	18650	0
109	20241223	180500	3231642900	18650	18650	18650	18650	0
110	20241223	180400	3231642900	18650	18650	18650	18650	0
111	20241223	180300	3231642900	18650	18650	18650	18650	0
112	20241223	180200	3231642900	18650	18650	18650	18650	0
113	20241223	180100	3231642900	18650	18650	18650	18650	0
114	20241223	180000	3231642900	18650	18650	18650	18650	0
115	20241223	175900	3231642900	18650	18650	18650	18650	0
116	20241223	175800	3231642900	18650	18650	18650	18650	0
117	20241223	175700	3231642900	18650	18650	18650	18650	0
118	20241223	175600	3231642900	18650	18650	18650	18650	0
119	20241223	175500	3231642900	18650	18650	18650	18650	0
120	20241223	175400	3231642900	18650	18650	18650	18650	0
121	20241223	175300	3231642900	18650	18650	18650	18650	0
122	20241223	175200	3231642900	18650	18650	18650	18650	2728
123	20241223	175100	3231642900	18650	18650	18650	18650	0
124	20241223	175000	3231642900	18650	18650	18650	18650	0
125	20241223	174900	3231642900	18650	18650	18650	18650	0
126	20241223	174800	3231642900	18650	18650	18650	18650	0
127	20241223	174700	3231642900	18650	18650	18650	18650	0
128	20241223	174600	3231642900	18650	18650	18650	18650	0
129	20241223	174500	3231642900	18650	18650	18650	18650	0
130	20241223	174400	3231642900	18650	18650	18650	18650	0
131	20241223	174300	3231642900	18650	18650	18650	18650	0
132	20241223	174200	3231642900	18650	18650	18650	18650	0
133	20241223	174100	3231642900	18650	18650	18650	18650	0
134	20241223	174000	3231642900	18650	18650	18650	18650	0
135	20241223	173900	3231642900	18650	18650	18650	18650	0
136	20241223	173800	3231642900	18650	18650	18650	18650	0
137	20241223	173700	3231642900	18650	18650	18650	18650	0
138	20241223	173600	3231642900	18650	18650	18650	18650	0
139	20241223	173500	3231642900	18650	18650	18650	18650	0
140	20241223	173400	3231642900	18650	18650	18650	18650	0
141	20241223	173300	3231642900	18650	18650	18650	18650	0
142	20241223	173200	3231642900	18650	18650	18650	18650	0
143	20241223	173100	3231642900	18650	18650	18650	18650	0
144	20241223	173000	3231642900	18650	18650	18650	18650	0
145	20241223	172900	3231642900	18650	18650	18650	18650	0
146	20241223	172800	3231642900	18650	18650	18650	18650	0
147	20241223	172700	3231642900	18650	18650	18650	18650	0
148	20241223	172600	3231642900	18650	18650	18650	18650	0
149	20241223	172500	3231642900	18650	18650	18650	18650	0
150	20241223	172400	3231642900	18650	18650	18650	18650	0
151	20241223	172300	3231642900	18650	18650	18650	18650	0
152	20241223	172200	3231642900	18650	18650	18650	18650	2728
153	20241223	172100	3231642900	18650	18650	18650	18650	0
154	20241223	172000	3231642900	18650	18650	18650	18650	0
155	20241223	171900	3231642900	18650	18650	18650	18650	0
156	20241223	171800	3231642900	18650	18650	18650	18650	0
157	20241223	171700	3231642900	18650	18650	18650	18650	0
158	20241223	171600	3231642900	18650	18650	18650	18650	0
159	20241223	171500	3231642900	18650	18650	18650	18650	0
160	20241223	171400	3231642900	18650	18650	18650	18650	0
161	20241223	171300	3231642900	18650	18650	18650	18650	0
162	20241223	171200	3231642900	18650	18650	18650	18650	0
163	20241223	171100	3231642900	18650	18650	18650	18650	0
164	20241223	171000	3231642900	18650	18650	18650	18650	0
165	20241223	170900	3231642900	18650	18650	18650	18650	0
166	20241223	170800	3231642900	18650	18650	18650	18650	0
167	20241223	170700	3231642900	18650	18650	18650	18650	0
168	20241223	170600	3231642900	18650	18650	18650	18650	0
169	20241223	170500	3231642900	18650	18650	18650	18650	0
170	20241223	170400	3231642900	18650	18650	18650	18650	0
171	20241223	170300	3231642900	18650	18650	18650	18650	0
172	20241223	170200	3231642900	18650	18650	18650	18650	0
173	20241223	170100	3231642900	18650	18650	18650	18650	0
174	20241223	170000	3231642900	18650	18650	18650	18650	0
175	20241223	165900	3231642900	18650	18650	18650	18650	0
176	20241223	165800	3231642900	18650	18650	18650	18650	0
177	20241223	165700	3231642900	18650	18650	18650	18650	0
178	20241223	165600	3231642900	18650	18650	18650	18650	0
179	20241223	165500	3231642900	18650	18650	18650	18650	0
180	20241223	165400	3231642900	18650	18650	18650	18650	0
181	20241223	165300	3231642900	18650	18650	18650	18650	0
182	20241223	165200	3231642900	18650	18650	18650	18650	2728
183	20241223	165100	3231642900	18650	18650	18650	18650	0
184	20241223	165000	3231642900	18650	18650	18650	18650	0
185	20241223	164900	3231642900	18650	18650	18650	18650	0
186	20241223	164800	3231642900	18650	18650	18650	18650	0
187	20241223	164700	3231642900	18650	18650	18650	18650	0
188	20241223	164600	3231642900	18650	18650	18650	18650	0
189	20241223	164500	3231642900	18650	18650	18650	18650	0
190	20241223	164400	3231642900	18650	18650	18650	18650	0
191	20241223	164300	3231642900	18650	18650	18650	18650	0
192	20241223	164200	3231642900	18650	18650	18650	18650	0
193	20241223	164100	3231642900	18650	18650	18650	18650	0
194	20241223	164000	3231642900	18650	18650	18650	18650	0
195	20241223	163900	3231642900	18650	18650	18650	18650	0
196	20241223	163800	3231642900	18650	18650	18650	18650	0
197	20241223	163700	3231642900	18650	18650	18650	18650	0
198	20241223	163600	3231642900	18650	18650	18650	18650	0
199	20241223	163500	3231642900	18650	18650	18650	18650	0
200	20241223	163400	3231642900	18650	18650	18650	18650	0
201	20241223	163300	3231642900	18650	18650	18650	18650	0
202	20241223	163200	3231642900	18650	18650	18650	18650	0
203	20241223	163100	3231642900	18650	18650	18650	18650	0
204	20241223	163000	3231642900	18650	18650	18650	18650	0
205	20241223	162900	3231642900	18650	18650	18650	18650	0
206	20241223	162800	3231642900	18650	18650	18650	18650	0
207	20241223	162700	3231642900	18650	18650	18650	18650	0
208	20241223	162600	3231642900	18650	18650	18650	18650	0
209	20241223	162500	3231642900	18650	18650	18650	18650	0
210	20241223	162400	3231642900	18650	18650	18650	18650	0
211	20241223	162300	3231642900	18650	18650	18650	18650	0
212	20241223	162200	3231642900	18650	18650	18650	18650	2728
213	20241223	162100	3231642900	18650	18650	18650	18650	0
214	20241223	162000	3231642900	18650	18650	18650	18650	0
215	20241223	161900	3231642900	18650	18650	18650	18650	0
216	20241223	161800	3231642900	18650	18650	18650	18650	0
217	20241223	161700	3231642900	18650	18650	18650	18650	0
218	20241223	161600	3231642900	18650	18650	18650	18650	0
219	20241223	161500	3231642900	18650	18650	18650	18650	0
220	20241223	161400	3231642900	18650	18650	18650	18650	0
221	20241223	161300	3231642900	18650	18650	18650	18650	0
222	20241223	161200	3231642900	18650	18650	18650	18650	0
223	20241223	161100	3231642900	18650	18650	18650	18650	0
224	20241223	161000	3231642900	18650	18650	18650	18650	0
225	20241223	160900	3231642900	18650	18650	18650	18650	0
226	20241223	160800	3231642900	18650	18650	18650	18650	0
227	20241223	160700	3231642900	18650	18650	18650	18650	0
228	20241223	160600	3231642900	18650	18650	18650	18650	0
229	20241223	160500	3231642900	18650	18650	18650	18650	0
230	20241223	160400	3231642900	18650	18650	18650	18650	0
231	20241223	160300	3231642900	18650	18650	18650	18650	0
232	20241223	160200	3231642900	18650	18650	18650	18650	0
233	20241223	160100	3231642900	18650	18650	18650	18650	0
234	20241223	160000	3231642900	18650	18650	18650	18650	0
235	20241223	155900	3231642900	18650	18650	18650	18650	0
236	20241223	155800	3231642900	18650	18650	18650	18650	0
237	20241223	155700	3231642900	18650	18650	18650	18650	0
238	20241223	155600	3231642900	18650	18650	18650	18650	0
239	20241223	155500	3231642900	18650	18650	18650	18650	0
240	20241223	155400	3231642900	18650	18650	18650	18650	0
241	20241223	155300	3231642900	18650	18650	18650	18650	0
242	20241223	155200	3231642900	18650	18650	18650	18650	2728
243	20241223	155100	3231642900	18650	18650	18650	18650	0
244	20241223	155000	3231642900	18650	18650	18650	18650	0
245	20241223	154900	3231642900	18650	18650	18650	18650	0
246	20241223	154800	3231642900	18650	18650	18650	18650	0
247	20241223	154700	3231642900	18650	18650	18650	18650	0
248	20241223	154600	3231642900	18650	18650	18650	18650	0
249	20241223	154500	3231642900	18650	18650	18650	18650	0
250	20241223	154400	3231642900	18650	18650	18650	18650	0
251	20241223	154300	3231642900	18650	18650	18650	18650	0
252	20241223	154200	3231642900	18650	18650	18650	18650	0
253	20241223	154100	3231642900	18650	18650	18650	18650	0
254	20241223	154000	3231642900	18650	18650	18650	18650	0
255	20241223	153900	3231642900	18650	18650	18650	18650	0
256	20241223	153800	3231642900	18650	18650	18650	18650	0
257	20241223	153700	3231642900	18650	18650	18650	18650	0
258	20241223	153600	3231642900	18650	18650	18650	18650	0
259	20241223	153500	3231642900	18650	18650	18650	18650	0
260	20241223	153400	3231642900	18650	18650	18650	18650	0
261	20241223	153300	3231642900	18650	18650	18650	18650	0
262	20241223	153200	3231642900	18650	18650	18650	18650	0
263	20241223	153100	3231642900	18650	18650	18650	18650	0
264	20241223	153000	3231642900	18650	18650	18650	18650	2728
265	20241223	152900	3180765700	18650	18650	18650	18650	0
266	20241223	152800	3180765700	18650	18650	18650	18650	0
267	20241223	152700	3180765700	18650	18650	18650	18650	0
268	20241223	152600	3180765700	18650	18650	18650	18650	0
269	20241223	152500	3180765700	18650	18650	18650	18650	0
270	20241223	152400	3180765700	18650	18650	18650	18650	0
271	20241223	152300	3180765700	18650	18650	18650	18650	0
272	20241223	152200	3180765700	18650	18650	18650	18650	0
273	20241223	152100	3180765700	18650	18650	18650	18650	0
274	20241223	152000	3180765700	18650	18650	18650	18650	0
275	20241223	151900	3180765700	18650	18660	18670	18650	55
276	20241223	151800	3179739370	18670	18710	18710	18670	359
277	20241223	151700	3173033860	18710	18630	18710	18630	422
278	20241223	151600	3165148400	18620	18630	18650	18620	296
279	20241223	151500	3159633610	18640	18630	18640	18610	268
280	20241223	151400	3154640750	18640	18620	18640	18610	67
281	20241223	151300	3153393000	18630	18600	18640	18600	107
282	20241223	151200	3151401600	18600	18600	18600	18600	116
283	20241223	151100	3149244000	18600	18650	18650	18600	157
284	20241223	151000	3146318350	18650	18670	18680	18650	306
285	20241223	150900	3140604850	18670	18650	18690	18650	295
286	20241223	150800	3135094630	18650	18640	18670	18640	1195
287	20241223	150700	3112799010	18680	18650	18680	18620	508
288	20241223	150600	3103320220	18630	18610	18630	18580	1454
289	20241223	150500	3076280340	18610	18630	18710	18610	908
290	20241223	150400	3059361950	18620	18580	18720	18580	1347
291	20241223	150300	3034283150	18580	18590	18590	18570	419
292	20241223	150200	3026500210	18590	18610	18610	18590	926
293	20241223	150100	3009270560	18600	18580	18600	18540	3258
294	20241223	150000	2948797660	18580	18690	18690	18580	1848
295	20241223	145900	2914387180	18690	18670	18690	18670	434
296	20241223	145800	2906280710	18670	18680	18690	18670	431
297	20241223	145700	2898231260	18690	18690	18690	18680	514
298	20241223	145600	2888626620	18690	18690	18690	18680	664
299	20241223	145500	2876217990	18690	18680	18690	18680	322
300	20241223	145400	2870202950	18690	18680	18690	18670	525
301	20241223	145300	2860393220	18690	18690	18690	18670	789
302	20241223	145200	2845656910	18690	18680	18710	18660	952
303	20241223	145100	2827872310	18680	18700	18720	18680	1122
304	20241223	145000	2806898380	18700	18680	18700	18680	842
305	20241223	144900	2791160340	18690	18670	18690	18670	387
306	20241223	144800	2783931200	18670	18680	18690	18670	580
307	20241223	144700	2773098840	18670	18670	18710	18670	881
308	20241223	144600	2756641900	18670	18650	18680	18640	1035
309	20241223	144500	2737335280	18640	18650	18650	18630	548
310	20241223	144400	2727117780	18650	18680	18680	18650	635
311	20241223	144300	2715263600	18680	18730	18730	18670	732
312	20241223	144200	2701581920	18730	18710	18730	18700	552
313	20241223	144100	2691254010	18700	18720	18730	18700	710
314	20241223	144000	2677963860	18720	18710	18720	18700	436
315	20241223	143900	2669805500	18700	18720	18720	18700	501
316	20241223	143800	2660429810	18720	18730	18730	18720	503
317	20241223	143700	2651010660	18730	18750	18750	18720	338
318	20241223	143600	2644679960	18750	18750	18750	18730	1368
319	20241223	143500	2619050190	18750	18730	18750	18720	523
320	20241223	143400	2609251820	18730	18740	18750	18720	553
321	20241223	143300	2598889960	18730	18750	18750	18730	505
322	20241223	143200	2589424430	18750	18750	18750	18740	417
323	20241223	143100	2581605750	18740	18750	18760	18730	817
324	20241223	143000	2566288880	18760	18800	18810	18760	2973
325	20241223	142900	2510481360	18810	18760	18810	18760	384
326	20241223	142800	2503264380	18750	18760	18780	18750	577
327	20241223	142700	2492439690	18760	18770	18770	18720	1542
328	20241223	142600	2463531460	18760	18860	18860	18760	2407
329	20241223	142500	2418247180	18870	18840	18900	18840	3807
330	20241223	142400	2346403160	18840	18830	18850	18830	485
331	20241223	142300	2337267010	18820	18830	18850	18820	705
332	20241223	142200	2323990880	18820	18850	18860	18810	956
333	20241223	142100	2305988400	18860	18860	18870	18850	985
334	20241223	142000	2287410590	18860	18840	18870	18840	1083
335	20241223	141900	2266987120	18830	18890	18890	18830	1642
336	20241223	141800	2236017710	18880	18710	18920	18680	6337
337	20241223	141700	2116836520	18710	18650	18710	18630	3692
338	20241223	141600	2047869690	18640	18590	18650	18590	2724
339	20241223	141500	1997169070	18600	18520	18600	18510	4883
340	20241223	141400	1906539980	18520	18490	18520	18490	1625
341	20241223	141300	1876473870	18480	18480	18490	18480	446
342	20241223	141200	1868230360	18480	18490	18490	18480	242
343	20241223	141100	1863755870	18490	18480	18500	18480	1144
344	20241223	141000	1842602770	18490	18490	18490	18480	268
345	20241223	140900	1837648030	18490	18460	18490	18460	2024
346	20241223	140800	1800257340	18470	18390	18470	18380	1569
347	20241223	140700	1771370140	18390	18380	18390	18380	102
348	20241223	140600	1769494540	18370	18370	18370	18360	232
349	20241223	140500	1765234640	18370	18360	18380	18360	239
350	20241223	140400	1760844130	18370	18370	18370	18360	436
351	20241223	140300	1752836900	18370	18380	18380	18360	283
352	20241223	140200	1747637850	18370	18380	18380	18370	453
353	20241223	140100	1739313590	18370	18380	18380	18370	158
354	20241223	140000	1736409780	18380	18380	18400	18380	35
355	20241223	135900	1735766240	18390	18390	18390	18380	382
356	20241223	135800	1728743050	18390	18400	18400	18390	83
357	20241223	135700	1727216100	18400	18390	18400	18390	130
358	20241223	135600	1724824240	18390	18390	18400	18390	29
359	20241223	135500	1724290880	18390	18410	18420	18390	554
360	20241223	135400	1714098240	18420	18440	18440	18410	89
361	20241223	135300	1712458190	18440	18440	18440	18440	5
362	20241223	135200	1712365990	18430	18430	18430	18430	2
363	20241223	135100	1712329130	18440	18480	18480	18440	252
364	20241223	135000	1707679550	18470	18470	18470	18470	293
365	20241223	134900	1702267840	18460	18460	18470	18460	605
366	20241223	134800	1691095540	18460	18450	18460	18450	101
367	20241223	134700	1689231420	18440	18450	18450	18440	13
368	20241223	134600	1688991580	18450	18450	18450	18450	31
369	20241223	134500	1688419630	18430	18460	18460	18430	1359
370	20241223	134400	1663351560	18450	18450	18450	18450	0
371	20241223	134300	1663351560	18450	18450	18450	18450	13
372	20241223	134200	1663111710	18460	18460	18460	18460	63
373	20241223	134100	1661948730	18460	18460	18460	18460	23
374	20241223	134000	1661524150	18460	18460	18460	18460	1
375	20241223	133900	1661505690	18460	18450	18460	18450	303
376	20241223	133800	1655914270	18450	18450	18450	18450	1
377	20241223	133700	1655895820	18460	18470	18470	18450	31
378	20241223	133600	1655323650	18470	18460	18470	18460	205
379	20241223	133500	1651539300	18460	18450	18460	18450	301
380	20241223	133400	1645985840	18450	18410	18450	18410	678
381	20241223	133300	1633484560	18410	18410	18410	18410	11
382	20241223	133200	1633282050	18400	18400	18400	18400	88
383	20241223	133100	1631662850	18390	18390	18390	18390	7
384	20241223	133000	1631534120	18400	18400	18400	18400	70
385	20241223	132900	1630246120	18410	18400	18410	18400	144
386	20241223	132800	1627596440	18400	18410	18410	18400	43
387	20241223	132700	1626804940	18400	18390	18400	18390	159
388	20241223	132600	1623879370	18390	18400	18400	18390	70
389	20241223	132500	1622591420	18390	18400	18400	18390	9
390	20241223	132400	1622425870	18400	18390	18400	18390	35
391	20241223	132300	1621781920	18370	18370	18370	18370	10
392	20241223	132200	1621598220	18370	18340	18370	18340	686
393	20241223	132100	1609007960	18350	18350	18350	18350	207
394	20241223	132000	1605209510	18340	18340	18340	18340	5
395	20241223	131900	1605117810	18340	18340	18340	18340	300
396	20241223	131800	1599615810	18350	18350	18350	18350	0
397	20241223	131700	1599615810	18350	18370	18370	18350	1320
398	20241223	131600	1575389070	18370	18370	18370	18370	38
399	20241223	131500	1574691010	18370	18370	18370	18370	0
400	20241223	131400	1574691010	18370	18370	18370	18370	185
401	20241223	131300	1571292560	18380	18390	18390	18380	133
402	20241223	131200	1568847690	18390	18400	18400	18390	21
403	20241223	131100	1568461450	18390	18390	18400	18390	61
404	20241223	131000	1567339650	18390	18390	18400	18390	120
405	20241223	130900	1565132750	18380	18380	18380	18380	0
406	20241223	130800	1565132750	18380	18380	18380	18380	1
407	20241223	130700	1565114370	18370	18370	18370	18370	5
408	20241223	130600	1565022520	18370	18380	18380	18370	55
409	20241223	130500	1564011850	18390	18390	18390	18390	11
410	20241223	130400	1563809560	18390	18400	18400	18390	164
411	20241223	130300	1560793570	18400	18400	18400	18400	20
412	20241223	130200	1560425570	18400	18400	18400	18400	0
413	20241223	130100	1560425570	18400	18400	18400	18400	0
414	20241223	130000	1560425570	18400	18400	18400	18400	18
415	20241223	125900	1560094370	18400	18400	18400	18400	0
416	20241223	125800	1560094370	18400	18410	18410	18400	207
417	20241223	125700	1556285370	18390	18400	18400	18390	45
418	20241223	125600	1555457380	18400	18400	18400	18400	4
419	20241223	125500	1555383780	18390	18390	18390	18390	1
420	20241223	125400	1555365390	18390	18390	18390	18390	5
421	20241223	125300	1555273440	18390	18400	18400	18390	83
422	20241223	125200	1553746260	18410	18410	18410	18410	1
423	20241223	125100	1553727850	18410	18410	18410	18410	34
424	20241223	125000	1553101910	18410	18400	18410	18400	30
425	20241223	124900	1552549790	18400	18400	18400	18400	22
426	20241223	124800	1552144990	18400	18390	18400	18390	2
427	20241223	124700	1552108200	18390	18400	18400	18390	50
428	20241223	124600	1551188620	18400	18400	18400	18400	67
429	20241223	124500	1549955820	18400	18400	18400	18400	18
430	20241223	124400	1549624620	18410	18410	18410	18410	8
431	20241223	124300	1549477340	18410	18410	18410	18410	1
432	20241223	124200	1549458930	18410	18400	18410	18400	111
433	20241223	124100	1547416420	18410	18410	18410	18410	6
434	20241223	124000	1547305960	18410	18410	18410	18400	44
435	20241223	123900	1546495960	18400	18400	18400	18400	168
436	20241223	123800	1543404760	18410	18410	18410	18410	72
437	20241223	123700	1542079240	18420	18420	18420	18420	0
438	20241223	123600	1542079240	18420	18420	18420	18420	2
439	20241223	123500	1542042400	18420	18410	18420	18410	44
440	20241223	123400	1541232060	18410	18410	18410	18410	18
441	20241223	123300	1540900680	18410	18410	18410	18410	14
442	20241223	123200	1540642940	18410	18410	18410	18410	0
443	20241223	123100	1540642940	18410	18410	18410	18410	0
444	20241223	123000	1540642940	18410	18420	18420	18410	293
445	20241223	122900	1535248740	18420	18420	18420	18420	0
446	20241223	122800	1535248740	18420	18420	18420	18420	0
447	20241223	122700	1535248740	18420	18420	18420	18420	4
448	20241223	122600	1535175060	18420	18410	18420	18410	31
449	20241223	122500	1534604080	18410	18420	18420	18410	29
450	20241223	122400	1534070100	18410	18410	18410	18410	0
451	20241223	122300	1534070100	18410	18410	18410	18410	0
452	20241223	122200	1534070100	18410	18410	18410	18410	0
453	20241223	122100	1534070100	18410	18410	18410	18410	26
454	20241223	122000	1533591440	18410	18410	18410	18410	0
455	20241223	121900	1533591440	18410	18410	18410	18410	84
456	20241223	121800	1532045000	18410	18410	18410	18410	13
457	20241223	121700	1531805670	18410	18410	18410	18410	1
458	20241223	121600	1531787260	18410	18410	18410	18410	0
459	20241223	121500	1531787260	18410	18400	18410	18400	26
460	20241223	121400	1531308820	18410	18440	18440	18410	138
461	20241223	121300	1528764200	18440	18440	18440	18440	0
462	20241223	121200	1528764200	18440	18450	18450	18440	8
463	20241223	121100	1528616620	18450	18450	18450	18450	10
464	20241223	121000	1528432120	18440	18440	18440	18440	0
465	20241223	120900	1528432120	18440	18440	18440	18440	20
466	20241223	120800	1528063320	18440	18440	18440	18440	0
467	20241223	120700	1528063320	18440	18440	18440	18440	0
468	20241223	120600	1528063320	18440	18450	18450	18440	41
469	20241223	120500	1527307270	18440	18460	18460	18440	343
470	20241223	120400	1520979940	18450	18450	18450	18450	10
471	20241223	120300	1520795440	18450	18450	18450	18450	10
472	20241223	120200	1520610940	18450	18450	18450	18450	10
473	20241223	120100	1520426440	18460	18480	18480	18460	170
474	20241223	120000	1517286270	18480	18480	18480	18480	27
475	20241223	115900	1516787310	18480	18460	18480	18460	867
476	20241223	115800	1500770970	18460	18460	18460	18460	179
477	20241223	115700	1497466630	18460	18460	18460	18450	931
478	20241223	115600	1480286370	18460	18440	18460	18440	812
479	20241223	115500	1465303090	18440	18400	18440	18400	1000
480	20241223	115400	1446877120	18390	18380	18390	18380	285
481	20241223	115300	1441638640	18380	18370	18380	18370	329
482	20241223	115200	1435591630	18370	18370	18370	18370	85
483	20241223	115100	1434030180	18370	18370	18380	18360	169
484	20241223	115000	1430927040	18360	18350	18360	18350	24
485	20241223	114900	1430486420	18350	18350	18350	18350	0
486	20241223	114800	1430486420	18350	18350	18350	18350	13
487	20241223	114700	1430247870	18350	18360	18360	18350	418
488	20241223	114600	1422577500	18360	18360	18360	18360	5
489	20241223	114500	1422485700	18360	18360	18360	18350	113
490	20241223	114400	1420412020	18360	18390	18390	18360	1166
491	20241223	114300	1398973620	18390	18390	18390	18390	3
492	20241223	114200	1398918450	18400	18400	18400	18400	97
493	20241223	114100	1397133650	18390	18400	18400	18390	61
494	20241223	114000	1396011350	18400	18400	18400	18400	2
495	20241223	113900	1395974550	18400	18400	18400	18400	1
496	20241223	113800	1395956150	18400	18390	18400	18390	62
497	20241223	113700	1394815950	18400	18390	18400	18390	444
498	20241223	113600	1386650680	18390	18380	18390	18380	30
499	20241223	113500	1386098990	18380	18390	18390	18380	6
500	20241223	113400	1385988700	18390	18400	18400	18390	135
501	20241223	113300	1383505510	18410	18400	18410	18400	70
502	20241223	113200	1382217120	18390	18390	18390	18390	13
503	20241223	113100	1381978050	18400	18380	18400	18380	161
504	20241223	113000	1379018130	18370	18370	18370	18370	0
505	20241223	112900	1379018130	18370	18380	18380	18370	63
506	20241223	112800	1377860620	18380	18380	18380	18380	10
507	20241223	112700	1377676820	18370	18370	18370	18370	0
508	20241223	112600	1377676820	18370	18370	18370	18370	50
509	20241223	112500	1376758320	18370	18370	18370	18370	53
510	20241223	112400	1375784710	18370	18360	18370	18360	34
511	20241223	112300	1375160140	18360	18360	18360	18360	30
512	20241223	112200	1374609340	18360	18370	18370	18360	69
513	20241223	112100	1373342050	18370	18400	18400	18370	152
514	20241223	112000	1370547920	18400	18410	18410	18400	103
515	20241223	111900	1368652710	18400	18400	18400	18400	4
516	20241223	111800	1368579110	18390	18390	18390	18390	32
517	20241223	111700	1367990630	18380	18380	18380	18380	17
518	20241223	111600	1367678170	18380	18380	18380	18380	4
519	20241223	111500	1367604650	18380	18410	18410	18380	599
520	20241223	111400	1356585850	18430	18430	18430	18430	6
521	20241223	111300	1356475270	18410	18430	18430	18410	279
522	20241223	111200	1351334060	18420	18400	18420	18400	161
523	20241223	111100	1348371540	18390	18390	18390	18390	181
524	20241223	111000	1345042950	18370	18350	18370	18350	305
525	20241223	110900	1339441320	18350	18340	18350	18330	31
526	20241223	110800	1338872620	18350	18350	18350	18350	0
527	20241223	110700	1338872620	18350	18350	18350	18350	0
528	20241223	110600	1338872620	18350	18320	18350	18320	2
529	20241223	110500	1338835950	18320	18340	18340	18320	856
530	20241223	110400	1323152630	18340	18340	18340	18340	2
531	20241223	110300	1323115950	18340	18340	18340	18340	0
532	20241223	110200	1323115950	18340	18340	18340	18340	143
533	20241223	110100	1320493330	18360	18390	18390	18360	34
534	20241223	110000	1319868640	18390	18380	18390	18370	53
535	20241223	105900	1318894750	18380	18430	18430	18370	1169
536	20241223	105800	1297397820	18430	18430	18440	18420	63
537	20241223	105700	1296236500	18410	18410	18410	18410	10
538	20241223	105600	1296052400	18410	18440	18440	18410	128
539	20241223	105500	1293694340	18440	18380	18440	18380	2426
540	20241223	105400	1249011370	18370	18370	18370	18370	0
541	20241223	105300	1249011370	18370	18370	18370	18360	59
542	20241223	105200	1247927590	18370	18370	18370	18370	1
543	20241223	105100	1247909220	18370	18370	18370	18370	0
544	20241223	105000	1247909220	18370	18370	18370	18370	0
545	20241223	104900	1247909220	18370	18320	18370	18320	1402
546	20241223	104800	1222201810	18310	18310	18310	18310	36
547	20241223	104700	1221542650	18320	18380	18380	18310	3179
548	20241223	104600	1163253820	18380	18400	18400	18380	455
549	20241223	104500	1154885650	18400	18390	18400	18390	309
550	20241223	104400	1149200070	18390	18380	18390	18380	26
551	20241223	104300	1148722180	18370	18390	18400	18370	349
552	20241223	104200	1142303910	18380	18330	18380	18320	1507
553	20241223	104100	1114658460	18340	18340	18340	18340	62
554	20241223	104000	1113521380	18340	18330	18350	18330	521
555	20241223	103900	1103966710	18330	18340	18340	18330	4
556	20241223	103800	1103893370	18340	18340	18340	18340	5
557	20241223	103700	1103801670	18340	18340	18340	18340	22
558	20241223	103600	1103398190	18340	18330	18340	18330	7
559	20241223	103500	1103269870	18330	18320	18330	18320	225
560	20241223	103400	1099146240	18320	18330	18330	18320	163
561	20241223	103300	1096159980	18330	18390	18390	18330	1965
562	20241223	103200	1060089970	18400	18390	18410	18390	130
563	20241223	103100	1057698460	18390	18380	18410	18380	301
564	20241223	103000	1052162280	18380	18360	18390	18360	2015
565	20241223	102900	1015144700	18370	18370	18370	18370	0
566	20241223	102800	1015144700	18370	18370	18370	18370	39
567	20241223	102700	1014428270	18370	18370	18370	18370	16
568	20241223	102600	1014134350	18380	18360	18380	18360	111
569	20241223	102500	1012095230	18360	18370	18370	18360	481
570	20241223	102400	1003263900	18370	18390	18390	18370	1054
571	20241223	102300	983901820	18390	18390	18390	18390	0
572	20241223	102200	983901820	18390	18380	18390	18370	142
573	20241223	102100	981291920	18380	18390	18390	18380	12
574	20241223	102000	981071310	18400	18400	18400	18380	195
575	20241223	101900	977486770	18410	18390	18420	18390	1335
576	20241223	101800	952922160	18390	18380	18390	18380	280
577	20241223	101700	947774960	18370	18410	18420	18370	1817
578	20241223	101600	914352620	18410	18430	18430	18410	191
579	20241223	101500	910834970	18430	18400	18430	18400	1986
580	20241223	101400	874257060	18400	18400	18400	18400	220
581	20241223	101300	870209060	18400	18410	18410	18400	1141
582	20241223	101200	849209840	18410	18410	18420	18410	87
583	20241223	101100	847607340	18410	18420	18420	18410	221
584	20241223	101000	843536750	18410	18390	18420	18390	756
585	20241223	100900	829631810	18380	18330	18390	18330	2984
586	20241223	100800	774824860	18340	18290	18340	18290	833
587	20241223	100700	759573600	18290	18250	18300	18250	3853
588	20241223	100600	689178770	18250	18250	18250	18250	62
589	20241223	100500	688047270	18250	18230	18250	18230	11
590	20241223	100400	687846690	18230	18280	18280	18220	471
591	20241223	100300	679243650	18280	18260	18280	18260	350
592	20241223	100200	672850700	18250	18230	18260	18230	144
593	20241223	100100	670222140	18250	18180	18250	18170	2231
594	20241223	100000	629569700	18170	18160	18180	18160	282
595	20241223	095900	624446570	18160	18160	18160	18160	0
596	20241223	095800	624446570	18160	18160	18160	18160	0
597	20241223	095700	624446570	18160	18160	18160	18160	33
598	20241223	095600	623847290	18170	18170	18170	18170	2
599	20241223	095500	623810950	18160	18160	18160	18160	0
600	20241223	095400	623810950	18160	18180	18180	18160	157
601	20241223	095300	620957860	18190	18190	18190	18180	45
602	20241223	095200	620139360	18200	18140	18210	18140	477
603	20241223	095100	611460750	18140	18150	18150	18140	59
604	20241223	095000	610389920	18140	18130	18160	18130	1850
605	20241223	094900	576839590	18130	18140	18140	18130	1500
606	20241223	094800	549640620	18160	18140	18160	18140	226
607	20241223	094700	545538780	18160	18140	18160	18140	752
608	20241223	094600	531894630	18140	18190	18190	18130	2515
609	20241223	094500	486235910	18200	18140	18200	18140	2258
610	20241223	094400	445251380	18130	18130	18130	18130	52
611	20241223	094300	444308620	18120	18140	18140	18120	214
612	20241223	094200	440428020	18150	18150	18150	18150	85
613	20241223	094100	438885270	18160	18140	18160	18140	1021
614	20241223	094000	420363910	18150	18150	18150	18150	1
615	20241223	093900	420345760	18140	18180	18180	18140	394
616	20241223	093800	413192350	18180	18110	18190	18100	4806
617	20241223	093700	325960570	18110	18080	18110	18080	917
618	20241223	093600	309365830	18080	18070	18080	18070	493
619	20241223	093500	300456400	18080	18080	18080	18080	68
620	20241223	093400	299226960	18080	18090	18090	18080	101
621	20241223	093300	297400870	18090	18060	18090	18060	591
622	20241223	093200	286720300	18070	18070	18070	18070	0
623	20241223	093100	286720300	18070	18040	18070	18040	291
624	20241223	093000	281467590	18030	18040	18040	18020	495
625	20241223	092900	272541550	18040	18040	18040	18040	5
626	20241223	092800	272451350	18040	18050	18050	18040	390
627	20241223	092700	265411860	18050	18050	18050	18050	55
628	20241223	092600	264419110	18050	18040	18060	18040	737
629	20241223	092500	251118600	18040	18040	18040	18040	101
630	20241223	092400	249296560	18040	18040	18040	18040	5
631	20241223	092300	249206360	18040	18040	18040	18020	117
632	20241223	092200	247096390	18050	18030	18090	18030	1066
633	20241223	092100	227850410	18030	18010	18030	18010	2
634	20241223	092000	227814370	17970	18020	18040	17970	232
635	20241223	091900	223635270	18020	18030	18030	18020	72
636	20241223	091800	222337690	18030	18030	18040	18030	134
637	20241223	091700	219921620	18030	18040	18040	18030	84
638	20241223	091600	218406560	18040	18050	18050	18040	153
639	20241223	091500	215646110	18060	18060	18060	18060	37
640	20241223	091400	214977890	18050	18050	18050	18010	609
641	20241223	091300	204001250	18060	18060	18060	18050	171
642	20241223	091200	200914230	18070	18080	18080	18070	8
643	20241223	091100	200769650	18090	18040	18090	18040	969
644	20241223	091000	183277860	18040	18020	18050	18020	65
645	20241223	090900	182105280	18040	18000	18040	18000	570
646	20241223	090800	171832500	18010	18010	18010	17990	1176
647	20241223	090700	150658930	18030	18040	18050	18020	1082
648	20241223	090600	131145990	18040	18060	18080	18040	618
649	20241223	090500	119988440	18090	18020	18090	18020	643
650	20241223	090400	108376950	18040	18080	18090	18040	693
651	20241223	090300	95862570	18090	18140	18140	18090	900
652	20241223	090200	79558930	18050	18120	18140	18050	1801
653	20241223	090100	46944460	18140	18070	18140	18070	1520
654	20241223	090000	19424810	18070	18020	18070	18010	941