KissMeData/248070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205800	1614817560	19170	19170	19170	19170	1330
3	20241223	205700	1614817560	19170	19170	19170	19170	0
4	20241223	205600	1614817560	19170	19170	19170	19170	0
5	20241223	205500	1614817560	19170	19170	19170	19170	0
6	20241223	205400	1614817560	19170	19170	19170	19170	0
7	20241223	205300	1614817560	19170	19170	19170	19170	0
8	20241223	205200	1614817560	19170	19170	19170	19170	0
9	20241223	205100	1614817560	19170	19170	19170	19170	0
10	20241223	205000	1614817560	19170	19170	19170	19170	0
11	20241223	204900	1614817560	19170	19170	19170	19170	0
12	20241223	204800	1614817560	19170	19170	19170	19170	0
13	20241223	204700	1614817560	19170	19170	19170	19170	0
14	20241223	204600	1614817560	19170	19170	19170	19170	0
15	20241223	204500	1614817560	19170	19170	19170	19170	0
16	20241223	204400	1614817560	19170	19170	19170	19170	0
17	20241223	204300	1614817560	19170	19170	19170	19170	0
18	20241223	204200	1614817560	19170	19170	19170	19170	0
19	20241223	204100	1614817560	19170	19170	19170	19170	0
20	20241223	204000	1614817560	19170	19170	19170	19170	0
21	20241223	203900	1614817560	19170	19170	19170	19170	0
22	20241223	203800	1614817560	19170	19170	19170	19170	0
23	20241223	203700	1614817560	19170	19170	19170	19170	0
24	20241223	203600	1614817560	19170	19170	19170	19170	0
25	20241223	203500	1614817560	19170	19170	19170	19170	0
26	20241223	203400	1614817560	19170	19170	19170	19170	0
27	20241223	203300	1614817560	19170	19170	19170	19170	0
28	20241223	203200	1614817560	19170	19170	19170	19170	0
29	20241223	203100	1614817560	19170	19170	19170	19170	0
30	20241223	203000	1614817560	19170	19170	19170	19170	0
31	20241223	202900	1614817560	19170	19170	19170	19170	0
32	20241223	202800	1614817560	19170	19170	19170	19170	1330
33	20241223	202700	1614817560	19170	19170	19170	19170	0
34	20241223	202600	1614817560	19170	19170	19170	19170	0
35	20241223	202500	1614817560	19170	19170	19170	19170	0
36	20241223	202400	1614817560	19170	19170	19170	19170	0
37	20241223	202300	1614817560	19170	19170	19170	19170	0
38	20241223	202200	1614817560	19170	19170	19170	19170	0
39	20241223	202100	1614817560	19170	19170	19170	19170	0
40	20241223	202000	1614817560	19170	19170	19170	19170	0
41	20241223	201900	1614817560	19170	19170	19170	19170	0
42	20241223	201800	1614817560	19170	19170	19170	19170	0
43	20241223	201700	1614817560	19170	19170	19170	19170	0
44	20241223	201600	1614817560	19170	19170	19170	19170	0
45	20241223	201500	1614817560	19170	19170	19170	19170	0
46	20241223	201400	1614817560	19170	19170	19170	19170	0
47	20241223	201300	1614817560	19170	19170	19170	19170	0
48	20241223	201200	1614817560	19170	19170	19170	19170	0
49	20241223	201100	1614817560	19170	19170	19170	19170	0
50	20241223	201000	1614817560	19170	19170	19170	19170	0
51	20241223	200900	1614817560	19170	19170	19170	19170	0
52	20241223	200800	1614817560	19170	19170	19170	19170	0
53	20241223	200700	1614817560	19170	19170	19170	19170	0
54	20241223	200600	1614817560	19170	19170	19170	19170	0
55	20241223	200500	1614817560	19170	19170	19170	19170	0
56	20241223	200400	1614817560	19170	19170	19170	19170	0
57	20241223	200300	1614817560	19170	19170	19170	19170	0
58	20241223	200200	1614817560	19170	19170	19170	19170	0
59	20241223	200100	1614817560	19170	19170	19170	19170	0
60	20241223	200000	1614817560	19170	19170	19170	19170	0
61	20241223	195900	1614817560	19170	19170	19170	19170	0
62	20241223	195800	1614817560	19170	19170	19170	19170	1330
63	20241223	195700	1614817560	19170	19170	19170	19170	0
64	20241223	195600	1614817560	19170	19170	19170	19170	0
65	20241223	195500	1614817560	19170	19170	19170	19170	0
66	20241223	195400	1614817560	19170	19170	19170	19170	0
67	20241223	195300	1614817560	19170	19170	19170	19170	0
68	20241223	195200	1614817560	19170	19170	19170	19170	0
69	20241223	195100	1614817560	19170	19170	19170	19170	0
70	20241223	195000	1614817560	19170	19170	19170	19170	0
71	20241223	194900	1614817560	19170	19170	19170	19170	0
72	20241223	194800	1614817560	19170	19170	19170	19170	0
73	20241223	194700	1614817560	19170	19170	19170	19170	0
74	20241223	194600	1614817560	19170	19170	19170	19170	0
75	20241223	194500	1614817560	19170	19170	19170	19170	0
76	20241223	194400	1614817560	19170	19170	19170	19170	0
77	20241223	194300	1614817560	19170	19170	19170	19170	0
78	20241223	194200	1614817560	19170	19170	19170	19170	0
79	20241223	194100	1614817560	19170	19170	19170	19170	0
80	20241223	194000	1614817560	19170	19170	19170	19170	0
81	20241223	193900	1614817560	19170	19170	19170	19170	0
82	20241223	193800	1614817560	19170	19170	19170	19170	0
83	20241223	193700	1614817560	19170	19170	19170	19170	0
84	20241223	193600	1614817560	19170	19170	19170	19170	0
85	20241223	193500	1614817560	19170	19170	19170	19170	0
86	20241223	193400	1614817560	19170	19170	19170	19170	0
87	20241223	193300	1614817560	19170	19170	19170	19170	0
88	20241223	193200	1614817560	19170	19170	19170	19170	0
89	20241223	193100	1614817560	19170	19170	19170	19170	0
90	20241223	193000	1614817560	19170	19170	19170	19170	0
91	20241223	192900	1614817560	19170	19170	19170	19170	0
92	20241223	192800	1614817560	19170	19170	19170	19170	1330
93	20241223	192700	1614817560	19170	19170	19170	19170	0
94	20241223	192600	1614817560	19170	19170	19170	19170	0
95	20241223	192500	1614817560	19170	19170	19170	19170	0
96	20241223	192400	1614817560	19170	19170	19170	19170	0
97	20241223	192300	1614817560	19170	19170	19170	19170	0
98	20241223	192200	1614817560	19170	19170	19170	19170	0
99	20241223	192100	1614817560	19170	19170	19170	19170	0
100	20241223	192000	1614817560	19170	19170	19170	19170	0
101	20241223	191900	1614817560	19170	19170	19170	19170	0
102	20241223	191800	1614817560	19170	19170	19170	19170	0
103	20241223	191700	1614817560	19170	19170	19170	19170	0
104	20241223	191600	1614817560	19170	19170	19170	19170	0
105	20241223	191500	1614817560	19170	19170	19170	19170	0
106	20241223	191400	1614817560	19170	19170	19170	19170	0
107	20241223	191300	1614817560	19170	19170	19170	19170	0
108	20241223	191200	1614817560	19170	19170	19170	19170	0
109	20241223	191100	1614817560	19170	19170	19170	19170	0
110	20241223	191000	1614817560	19170	19170	19170	19170	0
111	20241223	190900	1614817560	19170	19170	19170	19170	0
112	20241223	190800	1614817560	19170	19170	19170	19170	0
113	20241223	190700	1614817560	19170	19170	19170	19170	0
114	20241223	190600	1614817560	19170	19170	19170	19170	0
115	20241223	190500	1614817560	19170	19170	19170	19170	0
116	20241223	190400	1614817560	19170	19170	19170	19170	0
117	20241223	190300	1614817560	19170	19170	19170	19170	0
118	20241223	190200	1614817560	19170	19170	19170	19170	0
119	20241223	190100	1614817560	19170	19170	19170	19170	0
120	20241223	190000	1614817560	19170	19170	19170	19170	0
121	20241223	185900	1614817560	19170	19170	19170	19170	0
122	20241223	185800	1614817560	19170	19170	19170	19170	1330
123	20241223	185700	1614817560	19170	19170	19170	19170	0
124	20241223	185600	1614817560	19170	19170	19170	19170	0
125	20241223	185500	1614817560	19170	19170	19170	19170	0
126	20241223	185400	1614817560	19170	19170	19170	19170	0
127	20241223	185300	1614817560	19170	19170	19170	19170	0
128	20241223	185200	1614817560	19170	19170	19170	19170	0
129	20241223	185100	1614817560	19170	19170	19170	19170	0
130	20241223	185000	1614817560	19170	19170	19170	19170	0
131	20241223	184900	1614817560	19170	19170	19170	19170	0
132	20241223	184800	1614817560	19170	19170	19170	19170	0
133	20241223	184700	1614817560	19170	19170	19170	19170	0
134	20241223	184600	1614817560	19170	19170	19170	19170	0
135	20241223	184500	1614817560	19170	19170	19170	19170	0
136	20241223	184400	1614817560	19170	19170	19170	19170	0
137	20241223	184300	1614817560	19170	19170	19170	19170	0
138	20241223	184200	1614817560	19170	19170	19170	19170	0
139	20241223	184100	1614817560	19170	19170	19170	19170	0
140	20241223	184000	1614817560	19170	19170	19170	19170	0
141	20241223	183900	1614817560	19170	19170	19170	19170	0
142	20241223	183800	1614817560	19170	19170	19170	19170	0
143	20241223	183700	1614817560	19170	19170	19170	19170	0
144	20241223	183600	1614817560	19170	19170	19170	19170	0
145	20241223	183500	1614817560	19170	19170	19170	19170	0
146	20241223	183400	1614817560	19170	19170	19170	19170	0
147	20241223	183300	1614817560	19170	19170	19170	19170	0
148	20241223	183200	1614817560	19170	19170	19170	19170	0
149	20241223	183100	1614817560	19170	19170	19170	19170	0
150	20241223	183000	1614817560	19170	19170	19170	19170	0
151	20241223	182900	1614817560	19170	19170	19170	19170	0
152	20241223	182800	1614817560	19170	19170	19170	19170	1330
153	20241223	182700	1614817560	19170	19170	19170	19170	0
154	20241223	182600	1614817560	19170	19170	19170	19170	0
155	20241223	182500	1614817560	19170	19170	19170	19170	0
156	20241223	182400	1614817560	19170	19170	19170	19170	0
157	20241223	182300	1614817560	19170	19170	19170	19170	0
158	20241223	182200	1614817560	19170	19170	19170	19170	0
159	20241223	182100	1614817560	19170	19170	19170	19170	0
160	20241223	182000	1614817560	19170	19170	19170	19170	0
161	20241223	181900	1614817560	19170	19170	19170	19170	0
162	20241223	181800	1614817560	19170	19170	19170	19170	0
163	20241223	181700	1614817560	19170	19170	19170	19170	0
164	20241223	181600	1614817560	19170	19170	19170	19170	0
165	20241223	181500	1614817560	19170	19170	19170	19170	0
166	20241223	181400	1614817560	19170	19170	19170	19170	0
167	20241223	181300	1614817560	19170	19170	19170	19170	0
168	20241223	181200	1614817560	19170	19170	19170	19170	0
169	20241223	181100	1614817560	19170	19170	19170	19170	0
170	20241223	181000	1614817560	19170	19170	19170	19170	0
171	20241223	180900	1614817560	19170	19170	19170	19170	0
172	20241223	180800	1614817560	19170	19170	19170	19170	0
173	20241223	180700	1614817560	19170	19170	19170	19170	0
174	20241223	180600	1614817560	19170	19170	19170	19170	0
175	20241223	180500	1614817560	19170	19170	19170	19170	0
176	20241223	180400	1614817560	19170	19170	19170	19170	0
177	20241223	180300	1614817560	19170	19170	19170	19170	0
178	20241223	180200	1614817560	19170	19170	19170	19170	0
179	20241223	180100	1614817560	19170	19170	19170	19170	0
180	20241223	180000	1614817560	19170	19170	19170	19170	0
181	20241223	175900	1614817560	19170	19170	19170	19170	0
182	20241223	175800	1614817560	19170	19170	19170	19170	1330
183	20241223	175700	1614817560	19170	19170	19170	19170	0
184	20241223	175600	1614817560	19170	19170	19170	19170	0
185	20241223	175500	1614817560	19170	19170	19170	19170	0
186	20241223	175400	1614817560	19170	19170	19170	19170	0
187	20241223	175300	1614817560	19170	19170	19170	19170	0
188	20241223	175200	1614817560	19170	19170	19170	19170	0
189	20241223	175100	1614817560	19170	19170	19170	19170	0
190	20241223	175000	1614817560	19170	19170	19170	19170	0
191	20241223	174900	1614817560	19170	19170	19170	19170	0
192	20241223	174800	1614817560	19170	19170	19170	19170	0
193	20241223	174700	1614817560	19170	19170	19170	19170	0
194	20241223	174600	1614817560	19170	19170	19170	19170	0
195	20241223	174500	1614817560	19170	19170	19170	19170	0
196	20241223	174400	1614817560	19170	19170	19170	19170	0
197	20241223	174300	1614817560	19170	19170	19170	19170	0
198	20241223	174200	1614817560	19170	19170	19170	19170	0
199	20241223	174100	1614817560	19170	19170	19170	19170	0
200	20241223	174000	1614817560	19170	19170	19170	19170	0
201	20241223	173900	1614817560	19170	19170	19170	19170	0
202	20241223	173800	1614817560	19170	19170	19170	19170	0
203	20241223	173700	1614817560	19170	19170	19170	19170	0
204	20241223	173600	1614817560	19170	19170	19170	19170	0
205	20241223	173500	1614817560	19170	19170	19170	19170	0
206	20241223	173400	1614817560	19170	19170	19170	19170	0
207	20241223	173300	1614817560	19170	19170	19170	19170	0
208	20241223	173200	1614817560	19170	19170	19170	19170	0
209	20241223	173100	1614817560	19170	19170	19170	19170	0
210	20241223	173000	1614817560	19170	19170	19170	19170	0
211	20241223	172900	1614817560	19170	19170	19170	19170	0
212	20241223	172800	1614817560	19170	19170	19170	19170	1330
213	20241223	172700	1614817560	19170	19170	19170	19170	0
214	20241223	172600	1614817560	19170	19170	19170	19170	0
215	20241223	172500	1614817560	19170	19170	19170	19170	0
216	20241223	172400	1614817560	19170	19170	19170	19170	0
217	20241223	172300	1614817560	19170	19170	19170	19170	0
218	20241223	172200	1614817560	19170	19170	19170	19170	0
219	20241223	172100	1614817560	19170	19170	19170	19170	0
220	20241223	172000	1614817560	19170	19170	19170	19170	0
221	20241223	171900	1614817560	19170	19170	19170	19170	0
222	20241223	171800	1614817560	19170	19170	19170	19170	0
223	20241223	171700	1614817560	19170	19170	19170	19170	0
224	20241223	171600	1614817560	19170	19170	19170	19170	0
225	20241223	171500	1614817560	19170	19170	19170	19170	0
226	20241223	171400	1614817560	19170	19170	19170	19170	0
227	20241223	171300	1614817560	19170	19170	19170	19170	0
228	20241223	171200	1614817560	19170	19170	19170	19170	0
229	20241223	171100	1614817560	19170	19170	19170	19170	0
230	20241223	171000	1614817560	19170	19170	19170	19170	0
231	20241223	170900	1614817560	19170	19170	19170	19170	0
232	20241223	170800	1614817560	19170	19170	19170	19170	0
233	20241223	170700	1614817560	19170	19170	19170	19170	0
234	20241223	170600	1614817560	19170	19170	19170	19170	0
235	20241223	170500	1614817560	19170	19170	19170	19170	0
236	20241223	170400	1614817560	19170	19170	19170	19170	0
237	20241223	170300	1614817560	19170	19170	19170	19170	0
238	20241223	170200	1614817560	19170	19170	19170	19170	0
239	20241223	170100	1614817560	19170	19170	19170	19170	0
240	20241223	170000	1614817560	19170	19170	19170	19170	0
241	20241223	165900	1614817560	19170	19170	19170	19170	0
242	20241223	165800	1614817560	19170	19170	19170	19170	1330
243	20241223	165700	1614817560	19170	19170	19170	19170	0
244	20241223	165600	1614817560	19170	19170	19170	19170	0
245	20241223	165500	1614817560	19170	19170	19170	19170	0
246	20241223	165400	1614817560	19170	19170	19170	19170	0
247	20241223	165300	1614817560	19170	19170	19170	19170	0
248	20241223	165200	1614817560	19170	19170	19170	19170	0
249	20241223	165100	1614817560	19170	19170	19170	19170	0
250	20241223	165000	1614817560	19170	19170	19170	19170	0
251	20241223	164900	1614817560	19170	19170	19170	19170	0
252	20241223	164800	1614817560	19170	19170	19170	19170	0
253	20241223	164700	1614817560	19170	19170	19170	19170	0
254	20241223	164600	1614817560	19170	19170	19170	19170	0
255	20241223	164500	1614817560	19170	19170	19170	19170	0
256	20241223	164400	1614817560	19170	19170	19170	19170	0
257	20241223	164300	1614817560	19170	19170	19170	19170	0
258	20241223	164200	1614817560	19170	19170	19170	19170	0
259	20241223	164100	1614817560	19170	19170	19170	19170	0
260	20241223	164000	1614817560	19170	19170	19170	19170	0
261	20241223	163900	1614817560	19170	19170	19170	19170	0
262	20241223	163800	1614817560	19170	19170	19170	19170	0
263	20241223	163700	1614817560	19170	19170	19170	19170	0
264	20241223	163600	1614817560	19170	19170	19170	19170	0
265	20241223	163500	1614817560	19170	19170	19170	19170	0
266	20241223	163400	1614817560	19170	19170	19170	19170	0
267	20241223	163300	1614817560	19170	19170	19170	19170	0
268	20241223	163200	1614817560	19170	19170	19170	19170	0
269	20241223	163100	1614817560	19170	19170	19170	19170	0
270	20241223	163000	1614817560	19170	19170	19170	19170	0
271	20241223	162900	1614817560	19170	19170	19170	19170	0
272	20241223	162800	1614817560	19170	19170	19170	19170	1330
273	20241223	162700	1614817560	19170	19170	19170	19170	0
274	20241223	162600	1614817560	19170	19170	19170	19170	0
275	20241223	162500	1614817560	19170	19170	19170	19170	0
276	20241223	162400	1614817560	19170	19170	19170	19170	0
277	20241223	162300	1614817560	19170	19170	19170	19170	0
278	20241223	162200	1614817560	19170	19170	19170	19170	0
279	20241223	162100	1614817560	19170	19170	19170	19170	0
280	20241223	162000	1614817560	19170	19170	19170	19170	0
281	20241223	161900	1614817560	19170	19170	19170	19170	0
282	20241223	161800	1614817560	19170	19170	19170	19170	0
283	20241223	161700	1614817560	19170	19170	19170	19170	0
284	20241223	161600	1614817560	19170	19170	19170	19170	0
285	20241223	161500	1614817560	19170	19170	19170	19170	0
286	20241223	161400	1614817560	19170	19170	19170	19170	0
287	20241223	161300	1614817560	19170	19170	19170	19170	0
288	20241223	161200	1614817560	19170	19170	19170	19170	0
289	20241223	161100	1614817560	19170	19170	19170	19170	0
290	20241223	161000	1614817560	19170	19170	19170	19170	0
291	20241223	160900	1614817560	19170	19170	19170	19170	0
292	20241223	160800	1614817560	19170	19170	19170	19170	0
293	20241223	160700	1614817560	19170	19170	19170	19170	0
294	20241223	160600	1614817560	19170	19170	19170	19170	0
295	20241223	160500	1614817560	19170	19170	19170	19170	0
296	20241223	160400	1614817560	19170	19170	19170	19170	0
297	20241223	160300	1614817560	19170	19170	19170	19170	0
298	20241223	160200	1614817560	19170	19170	19170	19170	0
299	20241223	160100	1614817560	19170	19170	19170	19170	0
300	20241223	160000	1614817560	19170	19170	19170	19170	0
301	20241223	155900	1614817560	19170	19170	19170	19170	0
302	20241223	155800	1614817560	19170	19170	19170	19170	1330
303	20241223	155700	1614817560	19170	19170	19170	19170	0
304	20241223	155600	1614817560	19170	19170	19170	19170	0
305	20241223	155500	1614817560	19170	19170	19170	19170	0
306	20241223	155400	1614817560	19170	19170	19170	19170	0
307	20241223	155300	1614817560	19170	19170	19170	19170	0
308	20241223	155200	1614817560	19170	19170	19170	19170	0
309	20241223	155100	1614817560	19170	19170	19170	19170	0
310	20241223	155000	1614817560	19170	19170	19170	19170	0
311	20241223	154900	1614817560	19170	19170	19170	19170	0
312	20241223	154800	1614817560	19170	19170	19170	19170	0
313	20241223	154700	1614817560	19170	19170	19170	19170	0
314	20241223	154600	1614817560	19170	19170	19170	19170	0
315	20241223	154500	1614817560	19170	19170	19170	19170	0
316	20241223	154400	1614817560	19170	19170	19170	19170	0
317	20241223	154300	1614817560	19170	19170	19170	19170	0
318	20241223	154200	1614817560	19170	19170	19170	19170	0
319	20241223	154100	1614817560	19170	19170	19170	19170	0
320	20241223	154000	1614817560	19170	19170	19170	19170	0
321	20241223	153900	1614817560	19170	19170	19170	19170	0
322	20241223	153800	1614817560	19170	19170	19170	19170	0
323	20241223	153700	1614817560	19170	19170	19170	19170	0
324	20241223	153600	1614817560	19170	19170	19170	19170	0
325	20241223	153500	1614817560	19170	19170	19170	19170	0
326	20241223	153400	1614817560	19170	19170	19170	19170	0
327	20241223	153300	1614817560	19170	19170	19170	19170	0
328	20241223	153200	1614817560	19170	19170	19170	19170	0
329	20241223	153100	1614817560	19170	19170	19170	19170	0
330	20241223	153000	1614817560	19170	19170	19170	19170	1330
331	20241223	152900	1589321460	19170	19170	19170	19170	0
332	20241223	152800	1589321460	19170	19170	19170	19170	0
333	20241223	152700	1589321460	19170	19170	19170	19170	0
334	20241223	152600	1589321460	19170	19170	19170	19170	0
335	20241223	152500	1589321460	19170	19170	19170	19170	0
336	20241223	152400	1589321460	19170	19170	19170	19170	0
337	20241223	152300	1589321460	19170	19170	19170	19170	0
338	20241223	152200	1589321460	19170	19170	19170	19170	0
339	20241223	152100	1589321460	19170	19170	19170	19170	0
340	20241223	152000	1589321460	19170	19170	19170	19170	0
341	20241223	151900	1589321460	19170	19130	19170	19130	54
342	20241223	151800	1588287380	19150	19110	19150	19110	322
343	20241223	151700	1582125360	19120	19130	19130	19110	84
344	20241223	151600	1580519430	19130	19110	19130	19100	320
345	20241223	151500	1574404270	19110	19120	19140	19110	399
346	20241223	151400	1566773200	19130	19120	19130	19110	717
347	20241223	151300	1553064250	19120	19120	19130	19120	218
348	20241223	151200	1548895660	19120	19130	19130	19120	59
349	20241223	151100	1547767570	19120	19130	19140	19120	307
350	20241223	151000	1541896710	19140	19160	19160	19140	52
351	20241223	150900	1540901410	19150	19160	19160	19150	117
352	20241223	150800	1538660760	19160	19140	19170	19120	2062
353	20241223	150700	1499210430	19140	19130	19140	19130	155
354	20241223	150600	1496245260	19140	19130	19140	19130	23
355	20241223	150500	1495805200	19130	19140	19160	19130	242
356	20241223	150400	1491172960	19150	19150	19150	19140	68
357	20241223	150300	1489871390	19150	19150	19160	19140	576
358	20241223	150200	1478840830	19160	19160	19170	19150	268
359	20241223	150100	1473706210	19150	19160	19160	19150	223
360	20241223	150000	1469433770	19170	19160	19180	19160	208
361	20241223	145900	1465447440	19170	19170	19170	19160	483
362	20241223	145800	1456192830	19170	19190	19190	19150	158
363	20241223	145700	1453165670	19180	19170	19190	19170	116
364	20241223	145600	1450941320	19170	19150	19170	19150	63
365	20241223	145500	1449734100	19150	19160	19160	19150	183
366	20241223	145400	1446228950	19170	19160	19170	19150	16
367	20241223	145300	1445922430	19150	19170	19170	19150	87
368	20241223	145200	1444255370	19170	19160	19180	19160	122
369	20241223	145100	1441917160	19160	19160	19170	19160	96
370	20241223	145000	1440077120	19170	19190	19190	19160	368
371	20241223	144900	1433022710	19180	19180	19180	19180	29
372	20241223	144800	1432466490	19180	19180	19180	19170	250
373	20241223	144700	1427673790	19190	19170	19190	19170	24
374	20241223	144600	1427213670	19190	19200	19200	19190	12
375	20241223	144500	1426983340	19200	19210	19210	19200	14
376	20241223	144400	1426714530	19230	19190	19230	19190	51
377	20241223	144300	1425735760	19190	19200	19200	19190	132
378	20241223	144200	1423202450	19230	19230	19230	19230	4
379	20241223	144100	1423125530	19240	19240	19240	19240	5
380	20241223	144000	1423029330	19240	19190	19250	19180	3402
381	20241223	143900	1357654270	19200	19200	19200	19190	228
382	20241223	143800	1353276690	19180	19180	19180	19160	166
383	20241223	143700	1350093780	19190	19180	19200	19180	8
384	20241223	143600	1349940260	19180	19170	19180	19160	92
385	20241223	143500	1348176940	19170	19160	19170	19160	102
386	20241223	143400	1346221730	19160	19160	19170	19160	115
387	20241223	143300	1344018270	19170	19160	19170	19160	288
388	20241223	143200	1338499760	19160	19170	19170	19160	18
389	20241223	143100	1338154870	19160	19170	19170	19160	95
390	20241223	143000	1336334610	19170	19170	19180	19170	52
391	20241223	142900	1335337760	19180	19190	19190	19180	19
392	20241223	142800	1334973330	19180	19180	19180	19170	128
393	20241223	142700	1332519070	19180	19180	19180	19180	22
394	20241223	142600	1332097110	19190	19170	19190	19170	122
395	20241223	142500	1329756920	19180	19170	19180	19170	79
396	20241223	142400	1328242480	19170	19170	19180	19170	79
397	20241223	142300	1326727930	19170	19180	19180	19170	92
398	20241223	142200	1324964250	19180	19180	19190	19180	60
399	20241223	142100	1323813410	19180	19190	19190	19180	125
400	20241223	142000	1321415700	19190	19190	19190	19170	195
401	20241223	141900	1317677320	19200	19180	19200	19170	66
402	20241223	141800	1316411910	19170	19170	19180	19170	107
403	20241223	141700	1314360700	19180	19180	19180	19170	86
404	20241223	141600	1312712000	19180	19200	19200	19180	115
405	20241223	141500	1310505550	19200	19210	19210	19200	508
406	20241223	141400	1300751900	19200	19210	19210	19200	77
407	20241223	141300	1299273410	19180	19190	19210	19180	325
408	20241223	141200	1293034350	19190	19190	19190	19190	101
409	20241223	141100	1291096160	19200	19190	19200	19190	11
410	20241223	141000	1290885000	19170	19190	19190	19170	138
411	20241223	140900	1288238220	19200	19190	19200	19170	82
412	20241223	140800	1286665180	19190	19170	19190	19170	632
413	20241223	140700	1274541400	19180	19180	19180	19170	162
414	20241223	140600	1271435840	19180	19130	19180	19130	492
415	20241223	140500	1262002700	19160	19150	19160	19140	200
416	20241223	140400	1258172790	19150	19150	19160	19150	34
417	20241223	140300	1257521640	19150	19160	19160	19150	151
418	20241223	140200	1254629810	19160	19150	19160	19150	54
419	20241223	140100	1253595700	19150	19150	19150	19150	114
420	20241223	140000	1251412600	19130	19140	19150	19130	209
421	20241223	135900	1247413010	19140	19140	19140	19130	52
422	20241223	135800	1246417860	19140	19150	19150	19140	177
423	20241223	135700	1243029530	19150	19150	19150	19150	42
424	20241223	135600	1242225230	19150	19160	19160	19150	446
425	20241223	135500	1233680770	19160	19140	19160	19140	172
426	20241223	135400	1230387120	19150	19150	19150	19150	2
427	20241223	135300	1230348820	19150	19120	19150	19120	253
428	20241223	135200	1225506860	19150	19130	19150	19130	96
429	20241223	135100	1223669440	19130	19130	19130	19120	39
430	20241223	135000	1222923540	19130	19140	19140	19120	98
431	20241223	134900	1221048450	19140	19140	19150	19140	62
432	20241223	134800	1219861420	19140	19130	19140	19130	65
433	20241223	134700	1218617960	19130	19130	19140	19130	110
434	20241223	134600	1216513650	19140	19130	19140	19130	54
435	20241223	134500	1215480620	19150	19130	19150	19130	81
436	20241223	134400	1213931070	19140	19140	19140	19130	60
437	20241223	134300	1212783200	19130	19140	19150	19130	81
438	20241223	134200	1211233120	19140	19150	19150	19140	81
439	20241223	134100	1209682770	19150	19140	19150	19120	108
440	20241223	134000	1207615700	19150	19150	19160	19150	109
441	20241223	133900	1205528340	19140	19140	19140	19130	86
442	20241223	133800	1203882830	19150	19160	19160	19150	8
443	20241223	133700	1203729560	19160	19150	19160	19120	305
444	20241223	133600	1197891050	19150	19150	19150	19150	14
445	20241223	133500	1197622950	19150	19130	19150	19130	167
446	20241223	133400	1194426860	19150	19150	19150	19150	14
447	20241223	133300	1194158760	19150	19150	19150	19150	6
448	20241223	133200	1194043860	19150	19160	19160	19140	139
449	20241223	133100	1191382830	19160	19100	19160	19100	573
450	20241223	133000	1180417570	19100	19120	19120	19100	146
451	20241223	132900	1177628230	19120	19100	19120	19100	64
452	20241223	132800	1176405640	19110	19100	19110	19100	62
453	20241223	132700	1175220940	19110	19100	19110	19100	90
454	20241223	132600	1173501930	19100	19100	19100	19090	286
455	20241223	132500	1168041990	19100	19120	19120	19100	79
456	20241223	132400	1166532460	19090	19090	19110	19080	171
457	20241223	132300	1163266520	19100	19100	19100	19100	11
458	20241223	132200	1163056420	19100	19110	19120	19100	129
459	20241223	132100	1160591200	19110	19090	19110	19090	10
460	20241223	132000	1160400280	19080	19110	19110	19080	142
461	20241223	131900	1157689970	19110	19110	19110	19110	1
462	20241223	131800	1157670860	19110	19120	19120	19110	15
463	20241223	131700	1157384080	19130	19090	19130	19090	241
464	20241223	131600	1152781810	19100	19100	19100	19100	8
465	20241223	131500	1152629010	19100	19100	19100	19090	61
466	20241223	131400	1151464440	19130	19090	19130	19090	15
467	20241223	131300	1151177810	19090	19090	19100	19090	250
468	20241223	131200	1146404970	19090	19100	19100	19090	65
469	20241223	131100	1145164110	19090	19100	19100	19080	210
470	20241223	131000	1141155230	19090	19110	19110	19090	92
471	20241223	130900	1139398800	19100	19110	19110	19090	67
472	20241223	130800	1138118960	19110	19090	19110	19090	8
473	20241223	130700	1137966210	19110	19120	19120	19100	143
474	20241223	130600	1135233770	19130	19090	19130	19090	2
475	20241223	130500	1135195550	19090	19120	19130	19090	256
476	20241223	130400	1130306080	19110	19110	19110	19100	54
477	20241223	130300	1129274440	19130	19120	19130	19120	63
478	20241223	130200	1128069780	19130	19100	19130	19100	78
479	20241223	130100	1126579950	19120	19110	19120	19110	88
480	20241223	130000	1124897600	19110	19110	19110	19100	85
481	20241223	125900	1123274030	19120	19120	19130	19120	101
482	20241223	125800	1121342880	19130	19120	19130	19090	1153
483	20241223	125700	1099317640	19110	19110	19120	19110	168
484	20241223	125600	1096107140	19120	19140	19140	19120	13
485	20241223	125500	1095858550	19110	19140	19140	19110	100
486	20241223	125400	1093946830	19120	19110	19120	19110	146
487	20241223	125300	1091156080	19120	19120	19120	19120	4
488	20241223	125200	1091079600	19110	19120	19120	19110	96
489	20241223	125100	1089244930	19120	19110	19120	19110	62
490	20241223	125000	1088060080	19120	19120	19120	19120	69
491	20241223	124900	1086740800	19140	19110	19140	19110	166
492	20241223	124800	1083567820	19110	19110	19110	19110	27
493	20241223	124700	1083051850	19110	19130	19130	19110	132
494	20241223	124600	1080528510	19130	19120	19130	19120	65
495	20241223	124500	1079285700	19130	19130	19130	19130	13
496	20241223	124400	1079037010	19130	19120	19140	19120	102
497	20241223	124300	1077086440	19120	19120	19120	19120	109
498	20241223	124200	1075002360	19120	19110	19120	19110	167
499	20241223	124100	1071810950	19110	19110	19110	19110	6
500	20241223	124000	1071696290	19130	19110	19130	19110	190
501	20241223	123900	1068064010	19110	19110	19120	19110	85
502	20241223	123800	1066439560	19110	19110	19110	19110	23
503	20241223	123700	1066000030	19120	19140	19140	19120	104
504	20241223	123600	1064011150	19130	19140	19140	19130	14
505	20241223	123500	1063743320	19100	19100	19120	19100	492
506	20241223	123400	1054345060	19130	19110	19130	19110	30
507	20241223	123300	1053771460	19110	19120	19120	19110	64
508	20241223	123200	1052548310	19100	19120	19120	19100	181
509	20241223	123100	1049090660	19120	19110	19120	19100	456
510	20241223	123000	1040379710	19100	19110	19140	19100	768
511	20241223	122900	1025702590	19110	19100	19120	19100	36
512	20241223	122800	1025014640	19110	19120	19120	19110	141
513	20241223	122700	1022319380	19130	19150	19150	19130	420
514	20241223	122600	1014280580	19160	19150	19160	19150	4
515	20241223	122500	1014203960	19170	19140	19170	19140	84
516	20241223	122400	1012596030	19150	19150	19150	19150	19
517	20241223	122300	1012232180	19150	19150	19150	19140	134
518	20241223	122200	1009666300	19140	19140	19140	19140	82
519	20241223	122100	1008096820	19140	19150	19150	19140	55
520	20241223	122000	1007044100	19160	19130	19160	19120	993
521	20241223	121900	988054810	19130	19140	19150	19130	365
522	20241223	121800	981069200	19150	19160	19160	19150	107
523	20241223	121700	979020110	19150	19180	19180	19150	92
524	20241223	121600	977257980	19160	19160	19160	19150	302
525	20241223	121500	971472580	19160	19150	19160	19150	12
526	20241223	121400	971242770	19160	19160	19160	19150	169
527	20241223	121300	968006280	19160	19160	19160	19160	205
528	20241223	121200	964078480	19170	19170	19170	19170	185
529	20241223	121100	960532030	19180	19190	19190	19170	55
530	20241223	121000	959477360	19180	19170	19180	19170	46
531	20241223	120900	958595430	19180	19170	19180	19170	164
532	20241223	120800	955451210	19170	19180	19180	19170	27
533	20241223	120700	954933420	19190	19170	19190	19170	158
534	20241223	120600	951903140	19170	19170	19170	19170	122
535	20241223	120500	949564400	19180	19170	19180	19150	68
536	20241223	120400	948260940	19170	19160	19170	19160	177
537	20241223	120300	944869300	19160	19160	19160	19160	4
538	20241223	120200	944792660	19160	19170	19170	19160	70
539	20241223	120100	943451270	19180	19190	19190	19180	155
540	20241223	120000	940476930	19190	19160	19190	19160	116
541	20241223	115900	938252280	19160	19160	19160	19160	172
542	20241223	115800	934956760	19160	19170	19170	19160	30
543	20241223	115700	934381720	19160	19190	19190	19160	104
544	20241223	115600	932389050	19190	19160	19190	19160	137
545	20241223	115500	929763090	19160	19150	19160	19150	7
546	20241223	115400	929629030	19160	19170	19170	19160	15
547	20241223	115300	929341620	19150	19150	19150	19150	21
548	20241223	115200	928939470	19160	19190	19190	19140	192
549	20241223	115100	925262140	19180	19180	19180	19180	65
550	20241223	115000	924015440	19190	19190	19190	19190	200
551	20241223	114900	920177440	19190	19140	19190	19140	211
552	20241223	114800	916136510	19150	19150	19170	19150	103
553	20241223	114700	914163060	19150	19150	19150	19150	79
554	20241223	114600	912650210	19150	19150	19150	19150	38
555	20241223	114500	911922510	19170	19150	19170	19150	563
556	20241223	114400	901136290	19150	19130	19150	19130	205
557	20241223	114300	897213430	19140	19140	19140	19140	4
558	20241223	114200	897136870	19150	19120	19150	19120	176
559	20241223	114100	893771510	19130	19130	19130	19130	4
560	20241223	114000	893694990	19120	19130	19130	19120	71
561	20241223	113900	892336980	19130	19130	19130	19130	83
562	20241223	113800	890749190	19140	19150	19150	19140	4
563	20241223	113700	890672600	19160	19160	19160	19130	90
564	20241223	113600	888950600	19150	19120	19150	19120	168
565	20241223	113500	885735320	19130	19120	19130	19120	126
566	20241223	113400	883326060	19120	19130	19130	19120	101
567	20241223	113300	881394840	19130	19130	19130	19130	35
568	20241223	113200	880725290	19130	19130	19140	19130	84
569	20241223	113100	879118340	19140	19130	19140	19130	111
570	20241223	113000	876994560	19140	19130	19140	19130	105
571	20241223	112900	874985400	19140	19120	19140	19120	172
572	20241223	112800	871694950	19120	19110	19120	19110	59
573	20241223	112700	870566940	19100	19110	19110	19100	117
574	20241223	112600	868331280	19110	19100	19110	19100	59
575	20241223	112500	867204370	19110	19120	19120	19110	6
576	20241223	112400	867089660	19110	19100	19110	19090	346
577	20241223	112300	860481160	19090	19090	19090	19090	88
578	20241223	112200	858801240	19080	19080	19080	19080	91
579	20241223	112100	857064960	19080	19090	19090	19080	72
580	20241223	112000	855691160	19100	19090	19100	19090	75
581	20241223	111900	854259350	19080	19060	19080	19060	341
582	20241223	111800	847755120	19070	19070	19080	19060	539
583	20241223	111700	837480040	19080	19080	19090	19080	124
584	20241223	111600	835113720	19080	19080	19080	19070	479
585	20241223	111500	825978190	19090	19090	19090	19070	65
586	20241223	111400	824737840	19080	19080	19080	19070	146
587	20241223	111300	821953430	19080	19080	19080	19080	1
588	20241223	111200	821934350	19070	19070	19070	19070	102
589	20241223	111100	819989210	19070	19070	19070	19070	0
590	20241223	111000	819989210	19070	19120	19120	19070	24
591	20241223	110900	819531480	19060	19070	19110	19060	575
592	20241223	110800	808560240	19080	19080	19080	19080	46
593	20241223	110700	807682560	19080	19120	19120	19080	439
594	20241223	110600	799301230	19100	19100	19100	19100	22
595	20241223	110500	798881030	19100	19110	19110	19100	108
596	20241223	110400	796818190	19110	19190	19190	19110	79
597	20241223	110300	795307940	19190	19120	19190	19120	533
598	20241223	110200	785091340	19100	19180	19180	19100	1484
599	20241223	110100	756716500	19160	19140	19160	19130	550
600	20241223	110000	746190920	19160	19180	19180	19160	174
601	20241223	105900	742855140	19180	19180	19200	19180	219
602	20241223	105800	738654600	19180	19180	19180	19180	27
603	20241223	105700	738136740	19200	19190	19200	19180	152
604	20241223	105600	735219450	19200	19160	19200	19160	1254
605	20241223	105500	711173490	19150	19140	19150	19130	2966
606	20241223	105400	654393520	19140	19140	19140	19140	3
607	20241223	105300	654336100	19130	19140	19140	19130	221
608	20241223	105200	650106370	19140	19130	19140	19130	10
609	20241223	105100	649915040	19130	19130	19130	19130	0
610	20241223	105000	649915040	19130	19130	19130	19130	1
611	20241223	104900	649895910	19120	19130	19140	19120	39
612	20241223	104800	649149970	19130	19130	19130	19130	1
613	20241223	104700	649130840	19130	19130	19130	19130	3
614	20241223	104600	649073450	19120	19110	19120	19110	10
615	20241223	104500	648882310	19120	19120	19120	19120	17
616	20241223	104400	648557270	19140	19140	19140	19140	0
617	20241223	104300	648557270	19140	19130	19140	19130	54
618	20241223	104200	647524210	19130	19130	19130	19130	5
619	20241223	104100	647428560	19150	19120	19150	19120	24
620	20241223	104000	646969650	19120	19120	19120	19120	2
621	20241223	103900	646931410	19150	19130	19150	19120	80
622	20241223	103800	645400150	19130	19130	19130	19130	3
623	20241223	103700	645342760	19130	19130	19130	19130	11
624	20241223	103600	645132330	19130	19140	19140	19130	9
625	20241223	103500	644960110	19140	19130	19140	19130	425
626	20241223	103400	636826210	19130	19120	19130	19120	31
627	20241223	103300	636233340	19130	19130	19130	19130	103
628	20241223	103200	634262950	19130	19130	19130	19130	23
629	20241223	103100	633822960	19130	19130	19140	19130	119
630	20241223	103000	631546460	19120	19090	19120	19090	462
631	20241223	102900	622721850	19090	19090	19090	19090	8
632	20241223	102800	622569130	19090	19100	19100	19090	61
633	20241223	102700	621404520	19100	19090	19100	19090	84
634	20241223	102600	619800940	19080	19080	19080	19080	17
635	20241223	102500	619476580	19070	19070	19070	19070	8
636	20241223	102400	619324020	19070	19080	19080	19070	25
637	20241223	102300	618847260	19070	19070	19070	19070	40
638	20241223	102200	618084460	19080	19080	19080	19080	82
639	20241223	102100	616519900	19080	19080	19080	19080	49
640	20241223	102000	615584980	19090	19080	19090	19080	12
641	20241223	101900	615355910	19090	19100	19100	19090	61
642	20241223	101800	614190920	19100	19100	19100	19100	2
643	20241223	101700	614152720	19090	19100	19100	19090	6
644	20241223	101600	614038170	19100	19100	19100	19090	163
645	20241223	101500	610925810	19100	19130	19130	19100	85
646	20241223	101400	609300660	19120	19120	19120	19120	31
647	20241223	101300	608707940	19120	19100	19120	19100	7
648	20241223	101200	608574220	19110	19120	19120	19110	6
649	20241223	101100	608459520	19120	19130	19130	19090	88
650	20241223	101000	606776950	19130	19130	19130	19130	1
651	20241223	100900	606757820	19130	19140	19140	19130	83
652	20241223	100800	605169260	19150	19110	19150	19110	892
653	20241223	100700	588108540	19090	19090	19090	19090	22
654	20241223	100600	587688560	19100	19070	19100	19070	58
655	20241223	100500	586580920	19100	19100	19100	19100	73
656	20241223	100400	585186620	19100	19100	19100	19100	11
657	20241223	100300	584976520	19050	19050	19050	19050	26
658	20241223	100200	584481220	19050	19090	19100	19050	31
659	20241223	100100	583890420	19090	19070	19090	19070	486
660	20241223	100000	574616600	19050	19050	19050	19050	202
661	20241223	095900	570768500	19050	19050	19050	19050	6
662	20241223	095800	570654200	19070	19080	19080	19070	68
663	20241223	095700	569356790	19080	19080	19080	19080	201
664	20241223	095600	565521710	19080	19050	19080	19050	40
665	20241223	095500	564758700	19070	19080	19080	19040	119
666	20241223	095400	562489540	19080	19070	19080	19040	529
667	20241223	095300	552405880	19080	19090	19090	19080	127
668	20241223	095200	549981460	19110	19110	19110	19110	172
669	20241223	095100	546694540	19110	19090	19110	19090	380
670	20241223	095000	539432780	19090	19100	19110	19090	1219
671	20241223	094900	516138230	19110	19110	19110	19110	259
672	20241223	094800	511188740	19100	19100	19100	19100	33
673	20241223	094700	510558440	19100	19060	19100	19060	1270
674	20241223	094600	486328740	19050	19040	19070	19040	28
675	20241223	094500	485795510	19040	19040	19040	19040	4
676	20241223	094400	485719350	19040	19040	19040	19040	0
677	20241223	094300	485719350	19040	19040	19040	19030	6
678	20241223	094200	485605150	19040	19040	19040	19040	1
679	20241223	094100	485586110	19020	19070	19070	19020	23
680	20241223	094000	485148600	19070	19070	19070	19070	80
681	20241223	093900	483623000	19070	19070	19070	19010	10
682	20241223	093800	483432780	19070	19070	19070	19070	101
683	20241223	093700	481506710	19070	19070	19070	18970	27
684	20241223	093600	480993920	18960	19080	19080	18950	792
685	20241223	093500	465954540	19080	19040	19080	19040	1383
686	20241223	093400	439597090	19040	19000	19040	19000	845
687	20241223	093300	423523840	18990	18980	18990	18980	302
688	20241223	093200	417791310	18980	18990	18990	18950	345
689	20241223	093100	411249060	18990	18980	18990	18950	92
690	20241223	093000	409505310	18930	18990	18990	18930	7
691	20241223	092900	409372740	18990	18930	18990	18930	24
692	20241223	092800	408918240	18940	18950	18950	18940	56
693	20241223	092700	407857420	18980	18970	18980	18930	248
694	20241223	092600	403154090	18950	18950	18970	18950	31
695	20241223	092500	402566600	18950	18950	18950	18950	5
696	20241223	092400	402471850	18950	18980	18980	18950	20
697	20241223	092300	402092490	18980	18910	18980	18900	951
698	20241223	092200	384105100	18900	18900	18910	18900	1023
699	20241223	092100	364770210	18910	18900	18920	18900	632
700	20241223	092000	352824530	18920	18940	18990	18910	2139
701	20241223	091900	312347710	18950	18940	18990	18940	37
702	20241223	091800	311646670	18940	18920	18990	18920	1804
703	20241223	091700	277489920	18930	18940	18940	18920	187
704	20241223	091600	273950000	18940	18940	18950	18930	111
705	20241223	091500	271848000	18950	18940	18990	18930	957
706	20241223	091400	253719850	18940	18990	19060	18940	1416
707	20241223	091300	226860290	18990	18990	18990	18990	165
708	20241223	091200	223726940	18990	19050	19060	18990	386
709	20241223	091100	216375320	19050	18990	19050	18970	1288
710	20241223	091000	191933010	18990	19000	19070	18980	1560
711	20241223	090900	162305170	18990	19000	19000	18980	317
712	20241223	090800	156285690	19080	19050	19090	19000	1490
713	20241223	090700	127960350	19040	19150	19150	19040	405
714	20241223	090600	120245650	19150	19180	19180	19050	669
715	20241223	090500	107487740	19100	19150	19170	19100	261
716	20241223	090400	102485180	19200	19230	19230	19070	1329
717	20241223	090300	77070700	19160	19150	19160	19150	6
718	20241223	090200	76955790	19150	19150	19150	19130	1189
719	20241223	090100	54188160	19250	19170	19260	19170	1565
720	20241223	090000	24075270	19250	19060	19250	19060	1257