KissMeData/003570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184100	1930008770	19360	19360	19360	19360	902
3	20241223	184000	1930008770	19360	19360	19360	19360	0
4	20241223	183900	1930008770	19360	19360	19360	19360	0
5	20241223	183800	1930008770	19360	19360	19360	19360	0
6	20241223	183700	1930008770	19360	19360	19360	19360	0
7	20241223	183600	1930008770	19360	19360	19360	19360	0
8	20241223	183500	1930008770	19360	19360	19360	19360	0
9	20241223	183400	1930008770	19360	19360	19360	19360	0
10	20241223	183300	1930008770	19360	19360	19360	19360	0
11	20241223	183200	1930008770	19360	19360	19360	19360	0
12	20241223	183100	1930008770	19360	19360	19360	19360	0
13	20241223	183000	1930008770	19360	19360	19360	19360	0
14	20241223	182900	1930008770	19360	19360	19360	19360	0
15	20241223	182800	1930008770	19360	19360	19360	19360	0
16	20241223	182700	1930008770	19360	19360	19360	19360	0
17	20241223	182600	1930008770	19360	19360	19360	19360	0
18	20241223	182500	1930008770	19360	19360	19360	19360	0
19	20241223	182400	1930008770	19360	19360	19360	19360	0
20	20241223	182300	1930008770	19360	19360	19360	19360	0
21	20241223	182200	1930008770	19360	19360	19360	19360	0
22	20241223	182100	1930008770	19360	19360	19360	19360	0
23	20241223	182000	1930008770	19360	19360	19360	19360	0
24	20241223	181900	1930008770	19360	19360	19360	19360	0
25	20241223	181800	1930008770	19360	19360	19360	19360	0
26	20241223	181700	1930008770	19360	19360	19360	19360	0
27	20241223	181600	1930008770	19360	19360	19360	19360	0
28	20241223	181500	1930008770	19360	19360	19360	19360	0
29	20241223	181400	1930008770	19360	19360	19360	19360	0
30	20241223	181300	1930008770	19360	19360	19360	19360	0
31	20241223	181200	1930008770	19360	19360	19360	19360	0
32	20241223	181100	1930008770	19360	19360	19360	19360	902
33	20241223	181000	1930008770	19360	19360	19360	19360	0
34	20241223	180900	1930008770	19360	19360	19360	19360	0
35	20241223	180800	1930008770	19360	19360	19360	19360	0
36	20241223	180700	1930008770	19360	19360	19360	19360	0
37	20241223	180600	1930008770	19360	19360	19360	19360	0
38	20241223	180500	1930008770	19360	19360	19360	19360	0
39	20241223	180400	1930008770	19360	19360	19360	19360	0
40	20241223	180300	1930008770	19360	19360	19360	19360	0
41	20241223	180200	1930008770	19360	19360	19360	19360	0
42	20241223	180100	1930008770	19360	19360	19360	19360	0
43	20241223	180000	1930008770	19360	19360	19360	19360	0
44	20241223	175900	1930008770	19360	19360	19360	19360	0
45	20241223	175800	1930008770	19360	19360	19360	19360	0
46	20241223	175700	1930008770	19360	19360	19360	19360	0
47	20241223	175600	1930008770	19360	19360	19360	19360	0
48	20241223	175500	1930008770	19360	19360	19360	19360	0
49	20241223	175400	1930008770	19360	19360	19360	19360	0
50	20241223	175300	1930008770	19360	19360	19360	19360	0
51	20241223	175200	1930008770	19360	19360	19360	19360	0
52	20241223	175100	1930008770	19360	19360	19360	19360	0
53	20241223	175000	1930008770	19360	19360	19360	19360	0
54	20241223	174900	1930008770	19360	19360	19360	19360	0
55	20241223	174800	1930008770	19360	19360	19360	19360	0
56	20241223	174700	1930008770	19360	19360	19360	19360	0
57	20241223	174600	1930008770	19360	19360	19360	19360	0
58	20241223	174500	1930008770	19360	19360	19360	19360	0
59	20241223	174400	1930008770	19360	19360	19360	19360	0
60	20241223	174300	1930008770	19360	19360	19360	19360	0
61	20241223	174200	1930008770	19360	19360	19360	19360	0
62	20241223	174100	1930008770	19360	19360	19360	19360	902
63	20241223	174000	1930008770	19360	19360	19360	19360	0
64	20241223	173900	1930008770	19360	19360	19360	19360	0
65	20241223	173800	1930008770	19360	19360	19360	19360	0
66	20241223	173700	1930008770	19360	19360	19360	19360	0
67	20241223	173600	1930008770	19360	19360	19360	19360	0
68	20241223	173500	1930008770	19360	19360	19360	19360	0
69	20241223	173400	1930008770	19360	19360	19360	19360	0
70	20241223	173300	1930008770	19360	19360	19360	19360	0
71	20241223	173200	1930008770	19360	19360	19360	19360	0
72	20241223	173100	1930008770	19360	19360	19360	19360	0
73	20241223	173000	1930008770	19360	19360	19360	19360	0
74	20241223	172900	1930008770	19360	19360	19360	19360	0
75	20241223	172800	1930008770	19360	19360	19360	19360	0
76	20241223	172700	1930008770	19360	19360	19360	19360	0
77	20241223	172600	1930008770	19360	19360	19360	19360	0
78	20241223	172500	1930008770	19360	19360	19360	19360	0
79	20241223	172400	1930008770	19360	19360	19360	19360	0
80	20241223	172300	1930008770	19360	19360	19360	19360	0
81	20241223	172200	1930008770	19360	19360	19360	19360	0
82	20241223	172100	1930008770	19360	19360	19360	19360	0
83	20241223	172000	1930008770	19360	19360	19360	19360	0
84	20241223	171900	1930008770	19360	19360	19360	19360	0
85	20241223	171800	1930008770	19360	19360	19360	19360	0
86	20241223	171700	1930008770	19360	19360	19360	19360	0
87	20241223	171600	1930008770	19360	19360	19360	19360	0
88	20241223	171500	1930008770	19360	19360	19360	19360	0
89	20241223	171400	1930008770	19360	19360	19360	19360	0
90	20241223	171300	1930008770	19360	19360	19360	19360	0
91	20241223	171200	1930008770	19360	19360	19360	19360	0
92	20241223	171100	1930008770	19360	19360	19360	19360	902
93	20241223	171000	1930008770	19360	19360	19360	19360	0
94	20241223	170900	1930008770	19360	19360	19360	19360	0
95	20241223	170800	1930008770	19360	19360	19360	19360	0
96	20241223	170700	1930008770	19360	19360	19360	19360	0
97	20241223	170600	1930008770	19360	19360	19360	19360	0
98	20241223	170500	1930008770	19360	19360	19360	19360	0
99	20241223	170400	1930008770	19360	19360	19360	19360	0
100	20241223	170300	1930008770	19360	19360	19360	19360	0
101	20241223	170200	1930008770	19360	19360	19360	19360	0
102	20241223	170100	1930008770	19360	19360	19360	19360	0
103	20241223	170000	1930008770	19360	19360	19360	19360	0
104	20241223	165900	1930008770	19360	19360	19360	19360	0
105	20241223	165800	1930008770	19360	19360	19360	19360	0
106	20241223	165700	1930008770	19360	19360	19360	19360	0
107	20241223	165600	1930008770	19360	19360	19360	19360	0
108	20241223	165500	1930008770	19360	19360	19360	19360	0
109	20241223	165400	1930008770	19360	19360	19360	19360	0
110	20241223	165300	1930008770	19360	19360	19360	19360	0
111	20241223	165200	1930008770	19360	19360	19360	19360	0
112	20241223	165100	1930008770	19360	19360	19360	19360	0
113	20241223	165000	1930008770	19360	19360	19360	19360	0
114	20241223	164900	1930008770	19360	19360	19360	19360	0
115	20241223	164800	1930008770	19360	19360	19360	19360	0
116	20241223	164700	1930008770	19360	19360	19360	19360	0
117	20241223	164600	1930008770	19360	19360	19360	19360	0
118	20241223	164500	1930008770	19360	19360	19360	19360	0
119	20241223	164400	1930008770	19360	19360	19360	19360	0
120	20241223	164300	1930008770	19360	19360	19360	19360	0
121	20241223	164200	1930008770	19360	19360	19360	19360	0
122	20241223	164100	1930008770	19360	19360	19360	19360	902
123	20241223	164000	1930008770	19360	19360	19360	19360	0
124	20241223	163900	1930008770	19360	19360	19360	19360	0
125	20241223	163800	1930008770	19360	19360	19360	19360	0
126	20241223	163700	1930008770	19360	19360	19360	19360	0
127	20241223	163600	1930008770	19360	19360	19360	19360	0
128	20241223	163500	1930008770	19360	19360	19360	19360	0
129	20241223	163400	1930008770	19360	19360	19360	19360	0
130	20241223	163300	1930008770	19360	19360	19360	19360	0
131	20241223	163200	1930008770	19360	19360	19360	19360	0
132	20241223	163100	1930008770	19360	19360	19360	19360	0
133	20241223	163000	1930008770	19360	19360	19360	19360	0
134	20241223	162900	1930008770	19360	19360	19360	19360	0
135	20241223	162800	1930008770	19360	19360	19360	19360	0
136	20241223	162700	1930008770	19360	19360	19360	19360	0
137	20241223	162600	1930008770	19360	19360	19360	19360	0
138	20241223	162500	1930008770	19360	19360	19360	19360	0
139	20241223	162400	1930008770	19360	19360	19360	19360	0
140	20241223	162300	1930008770	19360	19360	19360	19360	0
141	20241223	162200	1930008770	19360	19360	19360	19360	0
142	20241223	162100	1930008770	19360	19360	19360	19360	0
143	20241223	162000	1930008770	19360	19360	19360	19360	0
144	20241223	161900	1930008770	19360	19360	19360	19360	0
145	20241223	161800	1930008770	19360	19360	19360	19360	0
146	20241223	161700	1930008770	19360	19360	19360	19360	0
147	20241223	161600	1930008770	19360	19360	19360	19360	0
148	20241223	161500	1930008770	19360	19360	19360	19360	0
149	20241223	161400	1930008770	19360	19360	19360	19360	0
150	20241223	161300	1930008770	19360	19360	19360	19360	0
151	20241223	161200	1930008770	19360	19360	19360	19360	0
152	20241223	161100	1930008770	19360	19360	19360	19360	902
153	20241223	161000	1930008770	19360	19360	19360	19360	0
154	20241223	160900	1930008770	19360	19360	19360	19360	0
155	20241223	160800	1930008770	19360	19360	19360	19360	0
156	20241223	160700	1930008770	19360	19360	19360	19360	0
157	20241223	160600	1930008770	19360	19360	19360	19360	0
158	20241223	160500	1930008770	19360	19360	19360	19360	0
159	20241223	160400	1930008770	19360	19360	19360	19360	0
160	20241223	160300	1930008770	19360	19360	19360	19360	0
161	20241223	160200	1930008770	19360	19360	19360	19360	0
162	20241223	160100	1930008770	19360	19360	19360	19360	0
163	20241223	160000	1930008770	19360	19360	19360	19360	0
164	20241223	155900	1930008770	19360	19360	19360	19360	0
165	20241223	155800	1930008770	19360	19360	19360	19360	0
166	20241223	155700	1930008770	19360	19360	19360	19360	0
167	20241223	155600	1930008770	19360	19360	19360	19360	0
168	20241223	155500	1930008770	19360	19360	19360	19360	0
169	20241223	155400	1930008770	19360	19360	19360	19360	0
170	20241223	155300	1930008770	19360	19360	19360	19360	0
171	20241223	155200	1930008770	19360	19360	19360	19360	0
172	20241223	155100	1930008770	19360	19360	19360	19360	0
173	20241223	155000	1930008770	19360	19360	19360	19360	0
174	20241223	154900	1930008770	19360	19360	19360	19360	0
175	20241223	154800	1930008770	19360	19360	19360	19360	0
176	20241223	154700	1930008770	19360	19360	19360	19360	0
177	20241223	154600	1930008770	19360	19360	19360	19360	0
178	20241223	154500	1930008770	19360	19360	19360	19360	0
179	20241223	154400	1930008770	19360	19360	19360	19360	0
180	20241223	154300	1930008770	19360	19360	19360	19360	0
181	20241223	154200	1930008770	19360	19360	19360	19360	0
182	20241223	154100	1930008770	19360	19360	19360	19360	902
183	20241223	154000	1930008770	19360	19360	19360	19360	0
184	20241223	153900	1930008770	19360	19360	19360	19360	0
185	20241223	153800	1930008770	19360	19360	19360	19360	0
186	20241223	153700	1930008770	19360	19360	19360	19360	0
187	20241223	153600	1930008770	19360	19360	19360	19360	0
188	20241223	153500	1930008770	19360	19360	19360	19360	0
189	20241223	153400	1930008770	19360	19360	19360	19360	0
190	20241223	153300	1930008770	19360	19360	19360	19360	0
191	20241223	153200	1930008770	19360	19360	19360	19360	0
192	20241223	153100	1930008770	19360	19360	19360	19360	0
193	20241223	153000	1930008770	19360	19360	19360	19360	902
194	20241223	152900	1912546050	19400	19400	19400	19400	0
195	20241223	152800	1912546050	19400	19400	19400	19400	0
196	20241223	152700	1912546050	19400	19400	19400	19400	0
197	20241223	152600	1912546050	19400	19400	19400	19400	0
198	20241223	152500	1912546050	19400	19400	19400	19400	0
199	20241223	152400	1912546050	19400	19400	19400	19400	0
200	20241223	152300	1912546050	19400	19400	19400	19400	0
201	20241223	152200	1912546050	19400	19400	19400	19400	0
202	20241223	152100	1912546050	19400	19400	19400	19400	0
203	20241223	152000	1912546050	19400	19400	19400	19400	0
204	20241223	151900	1912546050	19400	19390	19400	19380	606
205	20241223	151800	1900792010	19400	19400	19400	19390	579
206	20241223	151700	1889563410	19380	19400	19410	19380	706
207	20241223	151600	1875873490	19400	19360	19410	19360	454
208	20241223	151500	1867077340	19370	19360	19370	19340	658
209	20241223	151400	1854343310	19380	19380	19380	19380	48
210	20241223	151300	1853413070	19390	19390	19410	19390	181
211	20241223	151200	1849901770	19400	19400	19400	19400	1
212	20241223	151100	1849882370	19400	19410	19410	19400	74
213	20241223	151000	1848446620	19410	19410	19410	19390	141
214	20241223	150900	1845709900	19390	19390	19390	19390	20
215	20241223	150800	1845322100	19390	19410	19410	19390	23
216	20241223	150700	1844875950	19410	19400	19410	19400	140
217	20241223	150600	1842159330	19400	19390	19400	19390	58
218	20241223	150500	1841034180	19400	19390	19400	19390	137
219	20241223	150400	1838376750	19390	19380	19390	19380	43
220	20241223	150300	1837543180	19390	19390	19390	19390	16
221	20241223	150200	1837232940	19390	19360	19390	19360	165
222	20241223	150100	1834035990	19380	19370	19380	19370	61
223	20241223	150000	1832854100	19370	19360	19390	19360	16
224	20241223	145900	1832544090	19370	19390	19390	19370	230
225	20241223	145800	1828088970	19390	19370	19390	19370	24
226	20241223	145700	1827623990	19370	19370	19370	19360	156
227	20241223	145600	1824602420	19370	19370	19370	19360	104
228	20241223	145500	1822588090	19370	19370	19370	19370	77
229	20241223	145400	1821096600	19400	19400	19400	19400	177
230	20241223	145300	1817662800	19370	19400	19400	19360	641
231	20241223	145200	1805248750	19410	19410	19410	19410	17
232	20241223	145100	1804918780	19410	19410	19420	19380	345
233	20241223	145000	1798225830	19370	19410	19410	19370	57
234	20241223	144900	1797121230	19410	19410	19410	19410	156
235	20241223	144800	1794093270	19410	19410	19410	19410	36
236	20241223	144700	1793394510	19420	19420	19420	19420	8
237	20241223	144600	1793239150	19420	19390	19420	19390	412
238	20241223	144500	1785245100	19400	19400	19400	19400	54
239	20241223	144400	1784197500	19400	19400	19400	19400	9
240	20241223	144300	1784022900	19400	19400	19400	19400	143
241	20241223	144200	1781248700	19400	19390	19400	19390	32
242	20241223	144100	1780628020	19390	19380	19400	19380	227
243	20241223	144000	1776226400	19390	19410	19410	19390	16
244	20241223	143900	1775915940	19410	19420	19420	19410	173
245	20241223	143800	1772557500	19420	19420	19420	19420	134
246	20241223	143700	1769955220	19420	19420	19420	19420	21
247	20241223	143600	1769547400	19420	19420	19420	19410	83
248	20241223	143500	1767935550	19410	19420	19420	19410	125
249	20241223	143400	1765509030	19420	19420	19420	19410	140
250	20241223	143300	1762790410	19430	19430	19430	19420	248
251	20241223	143200	1757972050	19430	19430	19430	19420	43
252	20241223	143100	1757136660	19420	19420	19430	19420	215
253	20241223	143000	1752959530	19420	19420	19420	19410	254
254	20241223	142900	1748027000	19430	19420	19430	19420	47
255	20241223	142800	1747114130	19420	19420	19420	19410	31
256	20241223	142700	1746512330	19420	19420	19430	19420	246
257	20241223	142600	1741734620	19430	19410	19430	19410	75
258	20241223	142500	1740277790	19430	19410	19430	19400	108
259	20241223	142400	1738182070	19400	19430	19430	19400	40
260	20241223	142300	1737405280	19430	19420	19430	19420	79
261	20241223	142200	1735871010	19420	19400	19420	19400	230
262	20241223	142100	1731406850	19400	19400	19420	19400	72
263	20241223	142000	1730009590	19390	19400	19400	19390	106
264	20241223	141900	1727953400	19400	19400	19400	19400	84
265	20241223	141800	1726323800	19390	19370	19420	19370	25
266	20241223	141700	1725838720	19370	19370	19370	19360	361
267	20241223	141600	1718847350	19370	19390	19390	19360	310
268	20241223	141500	1712842410	19380	19430	19430	19380	165
269	20241223	141400	1709643370	19430	19420	19430	19400	192
270	20241223	141300	1705914940	19430	19430	19430	19430	81
271	20241223	141200	1704341110	19430	19430	19430	19430	8
272	20241223	141100	1704185670	19430	19430	19430	19430	201
273	20241223	141000	1700280240	19420	19430	19430	19420	106
274	20241223	140900	1698221360	19420	19420	19420	19420	186
275	20241223	140800	1694609240	19420	19420	19420	19420	9
276	20241223	140700	1694434460	19410	19410	19410	19400	93
277	20241223	140600	1692629530	19410	19410	19410	19400	191
278	20241223	140500	1688922250	19410	19410	19410	19410	8
279	20241223	140400	1688766970	19410	19400	19410	19390	85
280	20241223	140300	1687117960	19390	19390	19390	19390	132
281	20241223	140200	1684558480	19390	19390	19390	19390	1
282	20241223	140100	1684539090	19390	19390	19390	19390	155
283	20241223	140000	1681533640	19390	19380	19390	19360	71
284	20241223	135900	1680157830	19380	19380	19380	19370	195
285	20241223	135800	1676380380	19380	19360	19390	19360	133
286	20241223	135700	1673803480	19370	19390	19390	19370	17
287	20241223	135600	1673474030	19390	19390	19390	19390	8
288	20241223	135500	1673318910	19380	19390	19390	19350	304
289	20241223	135400	1667429670	19360	19390	19390	19360	20
290	20241223	135300	1667042300	19400	19390	19400	19390	153
291	20241223	135200	1664075500	19390	19400	19400	19380	34
292	20241223	135100	1663416290	19380	19410	19410	19380	62
293	20241223	135000	1662214100	19410	19410	19410	19390	209
294	20241223	134900	1658157890	19390	19410	19410	19380	105
295	20241223	134800	1656121900	19430	19420	19430	19400	11
296	20241223	134700	1655908240	19410	19420	19420	19400	265
297	20241223	134600	1650764180	19430	19430	19430	19410	140
298	20241223	134500	1648046190	19420	19400	19420	19400	258
299	20241223	134400	1643038460	19400	19390	19400	19390	36
300	20241223	134300	1642340260	19400	19400	19400	19400	35
301	20241223	134200	1641661260	19400	19400	19400	19400	155
302	20241223	134100	1638654260	19390	19400	19400	19390	12
303	20241223	134000	1638421470	19400	19380	19400	19380	86
304	20241223	133900	1636753360	19380	19380	19380	19360	216
305	20241223	133800	1632569210	19380	19370	19380	19370	59
306	20241223	133700	1631426300	19370	19360	19370	19360	232
307	20241223	133600	1626934430	19370	19380	19380	19360	161
308	20241223	133500	1623815990	19380	19380	19380	19380	62
309	20241223	133400	1622614430	19380	19370	19380	19360	107
310	20241223	133300	1620542790	19370	19370	19370	19370	13
311	20241223	133200	1620290980	19370	19350	19370	19350	159
312	20241223	133100	1617214190	19350	19360	19360	19350	385
313	20241223	133000	1609764360	19370	19370	19370	19370	92
314	20241223	132900	1607982320	19350	19360	19370	19350	190
315	20241223	132800	1604303910	19360	19360	19360	19360	11
316	20241223	132700	1604090950	19360	19370	19370	19360	40
317	20241223	132600	1603316270	19370	19370	19370	19370	167
318	20241223	132500	1600081480	19370	19370	19370	19360	61
319	20241223	132400	1598899920	19350	19370	19370	19350	104
320	20241223	132300	1596886840	19390	19390	19390	19390	150
321	20241223	132200	1593978340	19390	19380	19390	19380	30
322	20241223	132100	1593396930	19380	19340	19380	19340	244
323	20241223	132000	1588673650	19360	19320	19360	19320	69
324	20241223	131900	1587338900	19320	19360	19360	19320	11
325	20241223	131800	1587126020	19360	19380	19380	19360	175
326	20241223	131700	1583737680	19370	19390	19390	19370	31
327	20241223	131600	1583136930	19350	19330	19350	19320	216
328	20241223	131500	1578961100	19340	19340	19340	19340	189
329	20241223	131400	1575305840	19340	19340	19340	19330	74
330	20241223	131300	1573874980	19340	19340	19340	19340	303
331	20241223	131200	1568014960	19350	19350	19350	19350	15
332	20241223	131100	1567724710	19350	19350	19350	19340	105
333	20241223	131000	1565693170	19340	19330	19360	19330	70
334	20241223	130900	1564339050	19340	19390	19390	19340	393
335	20241223	130800	1556732540	19380	19380	19390	19380	189
336	20241223	130700	1553069650	19380	19400	19400	19380	54
337	20241223	130600	1552022090	19430	19400	19430	19400	15
338	20241223	130500	1551730820	19440	19440	19440	19440	189
339	20241223	130400	1548056660	19440	19400	19440	19370	65
340	20241223	130300	1546796970	19430	19450	19450	19430	78
341	20241223	130200	1545280940	19450	19450	19450	19450	142
342	20241223	130100	1542519040	19400	19390	19400	19390	344
343	20241223	130000	1535848850	19390	19370	19390	19370	148
344	20241223	125900	1532979400	19370	19370	19390	19360	640
345	20241223	125800	1520585870	19370	19390	19390	19370	36
346	20241223	125700	1519888060	19380	19410	19420	19380	220
347	20241223	125600	1515618270	19390	19430	19430	19390	515
348	20241223	125500	1505619290	19460	19470	19470	19460	186
349	20241223	125400	1501999190	19470	19460	19470	19460	224
350	20241223	125300	1497638720	19460	19460	19460	19460	15
351	20241223	125200	1497346820	19460	19450	19460	19450	391
352	20241223	125100	1489740410	19450	19400	19450	19390	1341
353	20241223	125000	1463701830	19400	19400	19400	19390	452
354	20241223	124900	1454933050	19390	19370	19400	19370	873
355	20241223	124800	1438006570	19370	19380	19380	19360	52
356	20241223	124700	1436999430	19360	19380	19380	19360	84
357	20241223	124600	1435371710	19380	19380	19380	19360	209
358	20241223	124500	1431321460	19370	19370	19380	19370	86
359	20241223	124400	1429654890	19360	19370	19370	19360	161
360	20241223	124300	1426536490	19370	19370	19370	19370	23
361	20241223	124200	1426090980	19370	19360	19370	19360	142
362	20241223	124100	1423341450	19360	19370	19370	19360	346
363	20241223	124000	1416640400	19370	19370	19370	19370	46
364	20241223	123900	1415749380	19370	19370	19370	19370	153
365	20241223	123800	1412785770	19370	19360	19370	19360	431
366	20241223	123700	1404440200	19360	19360	19360	19360	7
367	20241223	123600	1404304680	19360	19340	19360	19340	75
368	20241223	123500	1402853250	19320	19320	19320	19320	20
369	20241223	123400	1402466850	19340	19330	19340	19330	67
370	20241223	123300	1401171130	19340	19350	19350	19340	162
371	20241223	123200	1398036710	19340	19330	19340	19320	213
372	20241223	123100	1393919310	19340	19360	19360	19340	143
373	20241223	123000	1391153530	19360	19380	19380	19360	261
374	20241223	122900	1386098050	19380	19370	19380	19370	54
375	20241223	122800	1385051630	19370	19360	19370	19360	106
376	20241223	122700	1382999400	19360	19350	19360	19350	79
377	20241223	122600	1381470400	19340	19340	19340	19340	75
378	20241223	122500	1380019900	19340	19340	19340	19340	169
379	20241223	122400	1376751440	19340	19340	19340	19340	87
380	20241223	122300	1375068860	19340	19340	19340	19340	48
381	20241223	122200	1374140540	19340	19340	19340	19340	102
382	20241223	122100	1372167860	19340	19330	19340	19330	47
383	20241223	122000	1371259080	19340	19330	19340	19330	132
384	20241223	121900	1368707380	19330	19330	19330	19330	93
385	20241223	121800	1366909690	19330	19320	19330	19320	191
386	20241223	121700	1363218760	19320	19310	19320	19310	83
387	20241223	121600	1361615800	19300	19310	19310	19300	38
388	20241223	121500	1360882130	19310	19310	19310	19300	152
389	20241223	121400	1357947200	19320	19310	19320	19300	91
390	20241223	121300	1356189490	19320	19330	19330	19320	98
391	20241223	121200	1354295850	19320	19320	19330	19320	88
392	20241223	121100	1352595610	19320	19330	19330	19320	26
393	20241223	121000	1352093140	19330	19330	19330	19310	48
394	20241223	120900	1351165680	19330	19330	19360	19330	188
395	20241223	120800	1347530580	19320	19320	19320	19310	27
396	20241223	120700	1347009080	19320	19360	19360	19320	259
397	20241223	120600	1342001270	19350	19350	19350	19350	116
398	20241223	120500	1339756670	19350	19360	19360	19350	100
399	20241223	120400	1337821520	19360	19360	19370	19360	219
400	20241223	120300	1333580940	19350	19350	19350	19350	155
401	20241223	120200	1330581690	19350	19340	19350	19340	33
402	20241223	120100	1329943340	19350	19340	19350	19340	118
403	20241223	120000	1327660870	19320	19320	19320	19310	21
404	20241223	115900	1327255170	19320	19310	19320	19310	133
405	20241223	115800	1324686480	19320	19280	19320	19270	149
406	20241223	115700	1321811880	19320	19320	19320	19320	35
407	20241223	115600	1321135680	19340	19350	19350	19340	186
408	20241223	115500	1317536710	19350	19350	19350	19320	19
409	20241223	115400	1317169330	19350	19350	19350	19350	107
410	20241223	115300	1315098880	19360	19350	19360	19350	121
411	20241223	115200	1312757320	19350	19330	19350	19330	72
412	20241223	115100	1311364610	19350	19340	19350	19340	474
413	20241223	115000	1302193760	19330	19300	19330	19300	364
414	20241223	114900	1295163790	19300	19280	19300	19280	162
415	20241223	114800	1292039040	19270	19290	19290	19250	337
416	20241223	114700	1285545350	19290	19290	19290	19290	0
417	20241223	114600	1285545350	19290	19280	19300	19270	644
418	20241223	114500	1273129330	19290	19310	19320	19290	366
419	20241223	114400	1266064650	19320	19320	19320	19320	54
420	20241223	114300	1265021370	19320	19320	19320	19320	49
421	20241223	114200	1264074690	19320	19310	19320	19310	155
422	20241223	114100	1261080300	19320	19330	19330	19320	16
423	20241223	114000	1260771100	19310	19310	19320	19300	350
424	20241223	113900	1254014590	19310	19290	19310	19290	169
425	20241223	113800	1250751900	19290	19310	19310	19290	30
426	20241223	113700	1250173040	19310	19310	19310	19310	149
427	20241223	113600	1247295850	19310	19310	19310	19310	8
428	20241223	113500	1247141370	19310	19270	19310	19270	105
429	20241223	113400	1245117420	19260	19290	19300	19260	584
430	20241223	113300	1233861440	19290	19300	19300	19260	18
431	20241223	113200	1233514230	19310	19310	19320	19300	616
432	20241223	113100	1221614910	19310	19300	19310	19300	67
433	20241223	113000	1220321690	19300	19300	19300	19290	45
434	20241223	112900	1219453290	19300	19260	19300	19250	408
435	20241223	112800	1211584000	19270	19280	19280	19270	129
436	20241223	112700	1209097870	19280	19280	19280	19270	413
437	20241223	112600	1201135730	19270	19260	19270	19260	45
438	20241223	112500	1200268820	19230	19230	19230	19230	18
439	20241223	112400	1199922680	19270	19250	19280	19240	753
440	20241223	112300	1185425780	19240	19240	19240	19240	217
441	20241223	112200	1181250700	19240	19240	19240	19240	116
442	20241223	112100	1179018860	19240	19220	19240	19220	747
443	20241223	112000	1164654530	19220	19200	19220	19190	286
444	20241223	111900	1159163130	19190	19200	19200	19190	123
445	20241223	111800	1156802130	19190	19180	19190	19180	68
446	20241223	111700	1155497460	19170	19180	19180	19170	95
447	20241223	111600	1153676230	19160	19200	19210	19160	405
448	20241223	111500	1145902610	19200	19190	19200	19190	29
449	20241223	111400	1145346020	19200	19190	19200	19190	122
450	20241223	111300	1143004290	19190	19190	19190	19190	133
451	20241223	111200	1140452020	19200	19140	19200	19140	69
452	20241223	111100	1139130390	19120	19170	19170	19120	340
453	20241223	111000	1132617370	19210	19200	19210	19190	179
454	20241223	110900	1129180990	19190	19230	19230	19190	24
455	20241223	110800	1128720150	19230	19230	19230	19220	187
456	20241223	110700	1125124480	19230	19180	19230	19130	4486
457	20241223	110600	1039056090	19180	19180	19180	19180	57
458	20241223	110500	1037962830	19190	19160	19200	19160	232
459	20241223	110400	1033514210	19160	19130	19160	19130	184
460	20241223	110300	1029992120	19130	19130	19130	19130	13
461	20241223	110200	1029743430	19140	19110	19140	19110	87
462	20241223	110100	1028078990	19110	19110	19130	19110	29
463	20241223	110000	1027524780	19130	19070	19130	19070	87
464	20241223	105900	1025861420	19090	19080	19090	19080	40
465	20241223	105800	1025097950	19050	19150	19150	19050	380
466	20241223	105700	1017836560	19150	19160	19160	19150	57
467	20241223	105600	1016744740	19150	19150	19150	19150	88
468	20241223	105500	1015059540	19150	19150	19150	19150	1
469	20241223	105400	1015040390	19160	19170	19170	19160	49
470	20241223	105300	1014101500	19150	19150	19150	19150	100
471	20241223	105200	1012186500	19160	19160	19160	19160	130
472	20241223	105100	1009695700	19190	19170	19190	19160	244
473	20241223	105000	1005014220	19190	19190	19190	19190	210
474	20241223	104900	1000984320	19200	19140	19200	19140	584
475	20241223	104800	989781490	19140	19090	19150	19090	609
476	20241223	104700	978136880	19090	19090	19090	19090	0
477	20241223	104600	978136880	19090	19060	19090	19060	149
478	20241223	104500	975293570	19060	19050	19060	19040	56
479	20241223	104400	974226580	19050	19050	19050	19050	51
480	20241223	104300	973255030	19050	19060	19060	19050	7
481	20241223	104200	973121660	19050	19080	19080	19050	48
482	20241223	104100	972206370	19090	19070	19090	19070	196
483	20241223	104000	968464780	19070	19020	19070	19020	3953
484	20241223	103900	893200000	19020	19020	19030	19020	141
485	20241223	103800	890517750	19020	19020	19020	19020	70
486	20241223	103700	889186350	19020	19040	19040	19020	2581
487	20241223	103600	840094060	19040	19030	19040	19030	13
488	20241223	103500	839846640	19050	19050	19050	19050	63
489	20241223	103400	838646490	19030	19040	19040	19030	99
490	20241223	103300	836762230	19060	19060	19060	19060	5
491	20241223	103200	836666930	19030	19050	19050	19030	70
492	20241223	103100	835333870	19050	19050	19050	19050	262
493	20241223	103000	830342770	19050	19040	19050	19040	255
494	20241223	102900	825487560	19050	19020	19050	19020	72
495	20241223	102800	824118060	19020	19040	19040	19020	236
496	20241223	102700	819628760	19040	19030	19040	19030	522
497	20241223	102600	809694850	19030	19040	19040	19030	63
498	20241223	102500	808495710	19040	19050	19050	19040	5
499	20241223	102400	808400500	19050	19050	19050	19040	78
500	20241223	102300	806915350	19050	19060	19060	19050	128
501	20241223	102200	804476770	19090	19110	19120	19090	292
502	20241223	102100	798898330	19110	19100	19110	19060	237
503	20241223	102000	794371620	19100	19100	19100	19100	60
504	20241223	101900	793225620	19110	19140	19160	19110	580
505	20241223	101800	782125240	19140	19100	19140	19100	355
506	20241223	101700	775336030	19090	19060	19100	19060	934
507	20241223	101600	757510460	19060	19010	19060	19010	2595
508	20241223	101500	708139340	19010	19020	19020	19010	301
509	20241223	101400	702414330	19020	18920	19020	18920	513
510	20241223	101300	692667500	18890	18890	18890	18890	52
511	20241223	101200	691685220	18890	18960	18960	18890	785
512	20241223	101100	676830110	18950	18960	18960	18950	228
513	20241223	101000	672509010	18960	18960	18980	18960	99
514	20241223	100900	670630820	18960	18940	18960	18940	242
515	20241223	100800	666044640	18930	18930	18930	18930	45
516	20241223	100700	665192790	18930	18930	18930	18930	11
517	20241223	100600	664984560	18920	18920	18920	18910	164
518	20241223	100500	661883300	18950	19000	19000	18950	22
519	20241223	100400	661466350	18900	18880	18900	18870	42
520	20241223	100300	660672620	18900	18900	18900	18900	220
521	20241223	100200	656514620	18950	18960	18960	18950	68
522	20241223	100100	655225460	18960	19010	19010	18960	362
523	20241223	100000	648347630	19020	19000	19020	19000	258
524	20241223	095900	643444600	19020	19010	19020	18980	880
525	20241223	095800	626725300	19010	18990	19010	18990	1608
526	20241223	095700	596165100	18990	18900	19000	18900	1269
527	20241223	095600	572078810	18900	18880	18910	18880	94
528	20241223	095500	570302110	18880	18900	18900	18860	219
529	20241223	095400	566169970	18900	18900	18900	18900	37
530	20241223	095300	565470670	18900	18870	18900	18860	323
531	20241223	095200	559373750	18890	18900	18900	18870	307
532	20241223	095100	553580080	18910	18880	18910	18880	60
533	20241223	095000	552445870	18870	18870	18870	18870	11
534	20241223	094900	552238300	18880	18840	18880	18840	133
535	20241223	094800	549728420	18830	18830	18830	18830	3
536	20241223	094700	549671930	18830	18830	18830	18830	6
537	20241223	094600	549558950	18830	18870	18870	18830	110
538	20241223	094500	547483800	18870	18870	18870	18870	160
539	20241223	094400	544464600	18830	18800	18830	18800	127
540	20241223	094300	542074530	18780	18780	18800	18780	64
541	20241223	094200	540872000	18800	18780	18800	18780	83
542	20241223	094100	539312060	18780	18790	18800	18780	88
543	20241223	094000	537658960	18780	18820	18820	18780	312
544	20241223	093900	531791550	18830	18830	18830	18830	1
545	20241223	093800	531772720	18880	18930	18930	18820	425
546	20241223	093700	523764040	18890	18850	18890	18840	49
547	20241223	093600	522840320	18850	18910	18910	18850	226
548	20241223	093500	518575780	18900	18830	18900	18830	424
549	20241223	093400	510565130	18820	18820	18820	18820	13
550	20241223	093300	510320470	18820	18810	18900	18810	527
551	20241223	093200	500381440	18810	18800	18810	18800	178
552	20241223	093100	497033840	18740	18810	18810	18740	2
553	20241223	093000	496996290	18770	18860	18870	18730	1177
554	20241223	092900	474886160	18950	18950	18950	18950	0
555	20241223	092800	474886160	18950	18950	18950	18950	1
556	20241223	092700	474867210	18860	18860	18860	18860	116
557	20241223	092600	472679450	18980	18930	18980	18860	627
558	20241223	092500	460795110	18970	18970	18970	18970	20
559	20241223	092400	460415710	18970	18880	18970	18880	42
560	20241223	092300	459619140	18880	18880	18930	18860	1410
561	20241223	092200	432994770	18870	18920	18920	18840	126
562	20241223	092100	430613380	18930	18960	18960	18930	76
563	20241223	092000	429172450	18970	19000	19000	18960	1409
564	20241223	091900	402409110	19000	18980	19000	18920	1134
565	20241223	091800	380916230	18970	19020	19020	18970	818
566	20241223	091700	365368740	19020	19020	19050	19020	708
567	20241223	091600	351901810	19020	18980	19020	18970	2815
568	20241223	091500	298456470	18990	18890	19000	18890	317
569	20241223	091400	292444050	18830	18840	18840	18830	178
570	20241223	091300	289091750	18840	18950	18950	18840	503
571	20241223	091200	279567860	18950	19020	19020	18830	141
572	20241223	091100	276899850	19020	19050	19050	19000	74
573	20241223	091000	275491900	19060	19100	19100	18950	910
574	20241223	090900	258127320	19100	18810	19100	18810	6535
575	20241223	090800	134423480	18810	18780	18830	18680	1239
576	20241223	090700	111139550	18800	18580	18810	18580	1501
577	20241223	090600	83012210	18600	18600	18600	18600	1
578	20241223	090500	82993610	18600	18630	18630	18600	1328
579	20241223	090400	58292530	18630	18630	18630	18630	0
580	20241223	090300	58292530	18630	18660	18770	18630	683
581	20241223	090200	45531710	18650	18250	18660	18250	2257
582	20241223	090100	3708050	18250	18250	18250	18250	1
583	20241223	090000	3689800	18450	18450	18450	18440	200