KissMeData/074600/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195200	1756886820	18710	18710	18710	18710	1254
3	20241218	195100	1756886820	18710	18710	18710	18710	0
4	20241218	195000	1756886820	18710	18710	18710	18710	0
5	20241218	194900	1756886820	18710	18710	18710	18710	0
6	20241218	194800	1756886820	18710	18710	18710	18710	0
7	20241218	194700	1756886820	18710	18710	18710	18710	0
8	20241218	194600	1756886820	18710	18710	18710	18710	0
9	20241218	194500	1756886820	18710	18710	18710	18710	0
10	20241218	194400	1756886820	18710	18710	18710	18710	0
11	20241218	194300	1756886820	18710	18710	18710	18710	0
12	20241218	194200	1756886820	18710	18710	18710	18710	0
13	20241218	194100	1756886820	18710	18710	18710	18710	0
14	20241218	194000	1756886820	18710	18710	18710	18710	0
15	20241218	193900	1756886820	18710	18710	18710	18710	0
16	20241218	193800	1756886820	18710	18710	18710	18710	0
17	20241218	193700	1756886820	18710	18710	18710	18710	0
18	20241218	193600	1756886820	18710	18710	18710	18710	0
19	20241218	193500	1756886820	18710	18710	18710	18710	0
20	20241218	193400	1756886820	18710	18710	18710	18710	0
21	20241218	193300	1756886820	18710	18710	18710	18710	0
22	20241218	193200	1756886820	18710	18710	18710	18710	0
23	20241218	193100	1756886820	18710	18710	18710	18710	0
24	20241218	193000	1756886820	18710	18710	18710	18710	0
25	20241218	192900	1756886820	18710	18710	18710	18710	0
26	20241218	192800	1756886820	18710	18710	18710	18710	0
27	20241218	192700	1756886820	18710	18710	18710	18710	0
28	20241218	192600	1756886820	18710	18710	18710	18710	0
29	20241218	192500	1756886820	18710	18710	18710	18710	0
30	20241218	192400	1756886820	18710	18710	18710	18710	0
31	20241218	192300	1756886820	18710	18710	18710	18710	0
32	20241218	192200	1756886820	18710	18710	18710	18710	1254
33	20241218	192100	1756886820	18710	18710	18710	18710	0
34	20241218	192000	1756886820	18710	18710	18710	18710	0
35	20241218	191900	1756886820	18710	18710	18710	18710	0
36	20241218	191800	1756886820	18710	18710	18710	18710	0
37	20241218	191700	1756886820	18710	18710	18710	18710	0
38	20241218	191600	1756886820	18710	18710	18710	18710	0
39	20241218	191500	1756886820	18710	18710	18710	18710	0
40	20241218	191400	1756886820	18710	18710	18710	18710	0
41	20241218	191300	1756886820	18710	18710	18710	18710	0
42	20241218	191200	1756886820	18710	18710	18710	18710	0
43	20241218	191100	1756886820	18710	18710	18710	18710	0
44	20241218	191000	1756886820	18710	18710	18710	18710	0
45	20241218	190900	1756886820	18710	18710	18710	18710	0
46	20241218	190800	1756886820	18710	18710	18710	18710	0
47	20241218	190700	1756886820	18710	18710	18710	18710	0
48	20241218	190600	1756886820	18710	18710	18710	18710	0
49	20241218	190500	1756886820	18710	18710	18710	18710	0
50	20241218	190400	1756886820	18710	18710	18710	18710	0
51	20241218	190300	1756886820	18710	18710	18710	18710	0
52	20241218	190200	1756886820	18710	18710	18710	18710	0
53	20241218	190100	1756886820	18710	18710	18710	18710	0
54	20241218	190000	1756886820	18710	18710	18710	18710	0
55	20241218	185900	1756886820	18710	18710	18710	18710	0
56	20241218	185800	1756886820	18710	18710	18710	18710	0
57	20241218	185700	1756886820	18710	18710	18710	18710	0
58	20241218	185600	1756886820	18710	18710	18710	18710	0
59	20241218	185500	1756886820	18710	18710	18710	18710	0
60	20241218	185400	1756886820	18710	18710	18710	18710	0
61	20241218	185300	1756886820	18710	18710	18710	18710	0
62	20241218	185200	1756886820	18710	18710	18710	18710	1254
63	20241218	185100	1756886820	18710	18710	18710	18710	0
64	20241218	185000	1756886820	18710	18710	18710	18710	0
65	20241218	184900	1756886820	18710	18710	18710	18710	0
66	20241218	184800	1756886820	18710	18710	18710	18710	0
67	20241218	184700	1756886820	18710	18710	18710	18710	0
68	20241218	184600	1756886820	18710	18710	18710	18710	0
69	20241218	184500	1756886820	18710	18710	18710	18710	0
70	20241218	184400	1756886820	18710	18710	18710	18710	0
71	20241218	184300	1756886820	18710	18710	18710	18710	0
72	20241218	184200	1756886820	18710	18710	18710	18710	0
73	20241218	184100	1756886820	18710	18710	18710	18710	0
74	20241218	184000	1756886820	18710	18710	18710	18710	0
75	20241218	183900	1756886820	18710	18710	18710	18710	0
76	20241218	183800	1756886820	18710	18710	18710	18710	0
77	20241218	183700	1756886820	18710	18710	18710	18710	0
78	20241218	183600	1756886820	18710	18710	18710	18710	0
79	20241218	183500	1756886820	18710	18710	18710	18710	0
80	20241218	183400	1756886820	18710	18710	18710	18710	0
81	20241218	183300	1756886820	18710	18710	18710	18710	0
82	20241218	183200	1756886820	18710	18710	18710	18710	0
83	20241218	183100	1756886820	18710	18710	18710	18710	0
84	20241218	183000	1756886820	18710	18710	18710	18710	0
85	20241218	182900	1756886820	18710	18710	18710	18710	0
86	20241218	182800	1756886820	18710	18710	18710	18710	0
87	20241218	182700	1756886820	18710	18710	18710	18710	0
88	20241218	182600	1756886820	18710	18710	18710	18710	0
89	20241218	182500	1756886820	18710	18710	18710	18710	0
90	20241218	182400	1756886820	18710	18710	18710	18710	0
91	20241218	182300	1756886820	18710	18710	18710	18710	0
92	20241218	182200	1756886820	18710	18710	18710	18710	1254
93	20241218	182100	1756886820	18710	18710	18710	18710	0
94	20241218	182000	1756886820	18710	18710	18710	18710	0
95	20241218	181900	1756886820	18710	18710	18710	18710	0
96	20241218	181800	1756886820	18710	18710	18710	18710	0
97	20241218	181700	1756886820	18710	18710	18710	18710	0
98	20241218	181600	1756886820	18710	18710	18710	18710	0
99	20241218	181500	1756886820	18710	18710	18710	18710	0
100	20241218	181400	1756886820	18710	18710	18710	18710	0
101	20241218	181300	1756886820	18710	18710	18710	18710	0
102	20241218	181200	1756886820	18710	18710	18710	18710	0
103	20241218	181100	1756886820	18710	18710	18710	18710	0
104	20241218	181000	1756886820	18710	18710	18710	18710	0
105	20241218	180900	1756886820	18710	18710	18710	18710	0
106	20241218	180800	1756886820	18710	18710	18710	18710	0
107	20241218	180700	1756886820	18710	18710	18710	18710	0
108	20241218	180600	1756886820	18710	18710	18710	18710	0
109	20241218	180500	1756886820	18710	18710	18710	18710	0
110	20241218	180400	1756886820	18710	18710	18710	18710	0
111	20241218	180300	1756886820	18710	18710	18710	18710	0
112	20241218	180200	1756886820	18710	18710	18710	18710	0
113	20241218	180100	1756886820	18710	18710	18710	18710	0
114	20241218	180000	1756886820	18710	18710	18710	18710	0
115	20241218	175900	1756886820	18710	18710	18710	18710	0
116	20241218	175800	1756886820	18710	18710	18710	18710	0
117	20241218	175700	1756886820	18710	18710	18710	18710	0
118	20241218	175600	1756886820	18710	18710	18710	18710	0
119	20241218	175500	1756886820	18710	18710	18710	18710	0
120	20241218	175400	1756886820	18710	18710	18710	18710	0
121	20241218	175300	1756886820	18710	18710	18710	18710	0
122	20241218	175200	1756886820	18710	18710	18710	18710	1254
123	20241218	175100	1756886820	18710	18710	18710	18710	0
124	20241218	175000	1756886820	18710	18710	18710	18710	0
125	20241218	174900	1756886820	18710	18710	18710	18710	0
126	20241218	174800	1756886820	18710	18710	18710	18710	0
127	20241218	174700	1756886820	18710	18710	18710	18710	0
128	20241218	174600	1756886820	18710	18710	18710	18710	0
129	20241218	174500	1756886820	18710	18710	18710	18710	0
130	20241218	174400	1756886820	18710	18710	18710	18710	0
131	20241218	174300	1756886820	18710	18710	18710	18710	0
132	20241218	174200	1756886820	18710	18710	18710	18710	0
133	20241218	174100	1756886820	18710	18710	18710	18710	0
134	20241218	174000	1756886820	18710	18710	18710	18710	0
135	20241218	173900	1756886820	18710	18710	18710	18710	0
136	20241218	173800	1756886820	18710	18710	18710	18710	0
137	20241218	173700	1756886820	18710	18710	18710	18710	0
138	20241218	173600	1756886820	18710	18710	18710	18710	0
139	20241218	173500	1756886820	18710	18710	18710	18710	0
140	20241218	173400	1756886820	18710	18710	18710	18710	0
141	20241218	173300	1756886820	18710	18710	18710	18710	0
142	20241218	173200	1756886820	18710	18710	18710	18710	0
143	20241218	173100	1756886820	18710	18710	18710	18710	0
144	20241218	173000	1756886820	18710	18710	18710	18710	0
145	20241218	172900	1756886820	18710	18710	18710	18710	0
146	20241218	172800	1756886820	18710	18710	18710	18710	0
147	20241218	172700	1756886820	18710	18710	18710	18710	0
148	20241218	172600	1756886820	18710	18710	18710	18710	0
149	20241218	172500	1756886820	18710	18710	18710	18710	0
150	20241218	172400	1756886820	18710	18710	18710	18710	0
151	20241218	172300	1756886820	18710	18710	18710	18710	0
152	20241218	172200	1756886820	18710	18710	18710	18710	1254
153	20241218	172100	1756886820	18710	18710	18710	18710	0
154	20241218	172000	1756886820	18710	18710	18710	18710	0
155	20241218	171900	1756886820	18710	18710	18710	18710	0
156	20241218	171800	1756886820	18710	18710	18710	18710	0
157	20241218	171700	1756886820	18710	18710	18710	18710	0
158	20241218	171600	1756886820	18710	18710	18710	18710	0
159	20241218	171500	1756886820	18710	18710	18710	18710	0
160	20241218	171400	1756886820	18710	18710	18710	18710	0
161	20241218	171300	1756886820	18710	18710	18710	18710	0
162	20241218	171200	1756886820	18710	18710	18710	18710	0
163	20241218	171100	1756886820	18710	18710	18710	18710	0
164	20241218	171000	1756886820	18710	18710	18710	18710	0
165	20241218	170900	1756886820	18710	18710	18710	18710	0
166	20241218	170800	1756886820	18710	18710	18710	18710	0
167	20241218	170700	1756886820	18710	18710	18710	18710	0
168	20241218	170600	1756886820	18710	18710	18710	18710	0
169	20241218	170500	1756886820	18710	18710	18710	18710	0
170	20241218	170400	1756886820	18710	18710	18710	18710	0
171	20241218	170300	1756886820	18710	18710	18710	18710	0
172	20241218	170200	1756886820	18710	18710	18710	18710	0
173	20241218	170100	1756886820	18710	18710	18710	18710	0
174	20241218	170000	1756886820	18710	18710	18710	18710	0
175	20241218	165900	1756886820	18710	18710	18710	18710	0
176	20241218	165800	1756886820	18710	18710	18710	18710	0
177	20241218	165700	1756886820	18710	18710	18710	18710	0
178	20241218	165600	1756886820	18710	18710	18710	18710	0
179	20241218	165500	1756886820	18710	18710	18710	18710	0
180	20241218	165400	1756886820	18710	18710	18710	18710	0
181	20241218	165300	1756886820	18710	18710	18710	18710	0
182	20241218	165200	1756886820	18710	18710	18710	18710	1254
183	20241218	165100	1756886820	18710	18710	18710	18710	0
184	20241218	165000	1756886820	18710	18710	18710	18710	0
185	20241218	164900	1756886820	18710	18710	18710	18710	0
186	20241218	164800	1756886820	18710	18710	18710	18710	0
187	20241218	164700	1756886820	18710	18710	18710	18710	0
188	20241218	164600	1756886820	18710	18710	18710	18710	0
189	20241218	164500	1756886820	18710	18710	18710	18710	0
190	20241218	164400	1756886820	18710	18710	18710	18710	0
191	20241218	164300	1756886820	18710	18710	18710	18710	0
192	20241218	164200	1756886820	18710	18710	18710	18710	0
193	20241218	164100	1756886820	18710	18710	18710	18710	0
194	20241218	164000	1756886820	18710	18710	18710	18710	0
195	20241218	163900	1756886820	18710	18710	18710	18710	0
196	20241218	163800	1756886820	18710	18710	18710	18710	0
197	20241218	163700	1756886820	18710	18710	18710	18710	0
198	20241218	163600	1756886820	18710	18710	18710	18710	0
199	20241218	163500	1756886820	18710	18710	18710	18710	0
200	20241218	163400	1756886820	18710	18710	18710	18710	0
201	20241218	163300	1756886820	18710	18710	18710	18710	0
202	20241218	163200	1756886820	18710	18710	18710	18710	0
203	20241218	163100	1756886820	18710	18710	18710	18710	0
204	20241218	163000	1756886820	18710	18710	18710	18710	0
205	20241218	162900	1756886820	18710	18710	18710	18710	0
206	20241218	162800	1756886820	18710	18710	18710	18710	0
207	20241218	162700	1756886820	18710	18710	18710	18710	0
208	20241218	162600	1756886820	18710	18710	18710	18710	0
209	20241218	162500	1756886820	18710	18710	18710	18710	0
210	20241218	162400	1756886820	18710	18710	18710	18710	0
211	20241218	162300	1756886820	18710	18710	18710	18710	0
212	20241218	162200	1756886820	18710	18710	18710	18710	1254
213	20241218	162100	1756886820	18710	18710	18710	18710	0
214	20241218	162000	1756886820	18710	18710	18710	18710	0
215	20241218	161900	1756886820	18710	18710	18710	18710	0
216	20241218	161800	1756886820	18710	18710	18710	18710	0
217	20241218	161700	1756886820	18710	18710	18710	18710	0
218	20241218	161600	1756886820	18710	18710	18710	18710	0
219	20241218	161500	1756886820	18710	18710	18710	18710	0
220	20241218	161400	1756886820	18710	18710	18710	18710	0
221	20241218	161300	1756886820	18710	18710	18710	18710	0
222	20241218	161200	1756886820	18710	18710	18710	18710	0
223	20241218	161100	1756886820	18710	18710	18710	18710	0
224	20241218	161000	1756886820	18710	18710	18710	18710	0
225	20241218	160900	1756886820	18710	18710	18710	18710	0
226	20241218	160800	1756886820	18710	18710	18710	18710	0
227	20241218	160700	1756886820	18710	18710	18710	18710	0
228	20241218	160600	1756886820	18710	18710	18710	18710	0
229	20241218	160500	1756886820	18710	18710	18710	18710	0
230	20241218	160400	1756886820	18710	18710	18710	18710	0
231	20241218	160300	1756886820	18710	18710	18710	18710	0
232	20241218	160200	1756886820	18710	18710	18710	18710	0
233	20241218	160100	1756886820	18710	18710	18710	18710	0
234	20241218	160000	1756886820	18710	18710	18710	18710	0
235	20241218	155900	1756886820	18710	18710	18710	18710	0
236	20241218	155800	1756886820	18710	18710	18710	18710	0
237	20241218	155700	1756886820	18710	18710	18710	18710	0
238	20241218	155600	1756886820	18710	18710	18710	18710	0
239	20241218	155500	1756886820	18710	18710	18710	18710	0
240	20241218	155400	1756886820	18710	18710	18710	18710	0
241	20241218	155300	1756886820	18710	18710	18710	18710	0
242	20241218	155200	1756886820	18710	18710	18710	18710	1254
243	20241218	155100	1756886820	18710	18710	18710	18710	0
244	20241218	155000	1756886820	18710	18710	18710	18710	0
245	20241218	154900	1756886820	18710	18710	18710	18710	0
246	20241218	154800	1756886820	18710	18710	18710	18710	0
247	20241218	154700	1756886820	18710	18710	18710	18710	0
248	20241218	154600	1756886820	18710	18710	18710	18710	0
249	20241218	154500	1756886820	18710	18710	18710	18710	0
250	20241218	154400	1756886820	18710	18710	18710	18710	0
251	20241218	154300	1756886820	18710	18710	18710	18710	0
252	20241218	154200	1756886820	18710	18710	18710	18710	0
253	20241218	154100	1756886820	18710	18710	18710	18710	0
254	20241218	154000	1756886820	18710	18710	18710	18710	0
255	20241218	153900	1756886820	18710	18710	18710	18710	0
256	20241218	153800	1756886820	18710	18710	18710	18710	0
257	20241218	153700	1756886820	18710	18710	18710	18710	0
258	20241218	153600	1756886820	18710	18710	18710	18710	0
259	20241218	153500	1756886820	18710	18710	18710	18710	0
260	20241218	153400	1756886820	18710	18710	18710	18710	0
261	20241218	153300	1756886820	18710	18710	18710	18710	0
262	20241218	153200	1756886820	18710	18710	18710	18710	0
263	20241218	153100	1756886820	18710	18710	18710	18710	0
264	20241218	153000	1756886820	18710	18710	18710	18710	1254
265	20241218	152900	1733424480	18710	18710	18710	18710	0
266	20241218	152800	1733424480	18710	18710	18710	18710	0
267	20241218	152700	1733424480	18710	18710	18710	18710	0
268	20241218	152600	1733424480	18710	18710	18710	18710	0
269	20241218	152500	1733424480	18710	18710	18710	18710	0
270	20241218	152400	1733424480	18710	18710	18710	18710	0
271	20241218	152300	1733424480	18710	18710	18710	18710	0
272	20241218	152200	1733424480	18710	18710	18710	18710	0
273	20241218	152100	1733424480	18710	18710	18710	18710	0
274	20241218	152000	1733424480	18710	18710	18710	18710	0
275	20241218	151900	1733424480	18710	18710	18710	18700	327
276	20241218	151800	1727308310	18700	18700	18710	18700	156
277	20241218	151700	1724390210	18700	18700	18710	18700	211
278	20241218	151600	1720443220	18700	18700	18710	18700	84
279	20241218	151500	1718872330	18710	18720	18720	18700	2193
280	20241218	151400	1677822210	18730	18720	18730	18710	150
281	20241218	151300	1675013760	18730	18700	18740	18700	877
282	20241218	151200	1658586200	18700	18710	18720	18700	213
283	20241218	151100	1654600860	18710	18720	18730	18710	397
284	20241218	151000	1647169780	18720	18730	18730	18720	140
285	20241218	150900	1644548460	18740	18740	18740	18730	308
286	20241218	150800	1638777320	18740	18730	18740	18730	223
287	20241218	150700	1634599380	18740	18730	18740	18720	411
288	20241218	150600	1626900330	18720	18740	18740	18720	302
289	20241218	150500	1621242880	18740	18730	18740	18720	835
290	20241218	150400	1605599940	18730	18730	18730	18720	271
291	20241218	150300	1600524270	18730	18730	18730	18720	154
292	20241218	150200	1597640530	18730	18730	18740	18730	418
293	20241218	150100	1589809080	18740	18730	18740	18730	210
294	20241218	150000	1585875360	18740	18730	18740	18730	286
295	20241218	145900	1580515970	18730	18730	18740	18730	224
296	20241218	145800	1576319500	18730	18730	18730	18710	99
297	20241218	145700	1574465950	18710	18740	18740	18710	156
298	20241218	145600	1571544410	18720	18740	18740	18720	193
299	20241218	145500	1567929130	18750	18750	18750	18740	501
300	20241218	145400	1558538860	18760	18760	18760	18760	103
301	20241218	145300	1556606580	18760	18760	18760	18750	203
302	20241218	145200	1552799220	18760	18740	18760	18740	55
303	20241218	145100	1551767670	18750	18750	18750	18740	368
304	20241218	145000	1544868190	18760	18750	18760	18750	265
305	20241218	144900	1539898890	18760	18750	18760	18740	359
306	20241218	144800	1533164640	18750	18760	18760	18740	154
307	20241218	144700	1530276570	18770	18730	18770	18730	774
308	20241218	144600	1515767010	18730	18740	18740	18730	176
309	20241218	144500	1512469250	18740	18730	18740	18730	199
310	20241218	144400	1508740630	18720	18740	18740	18720	136
311	20241218	144300	1506193410	18740	18740	18740	18730	52
312	20241218	144200	1505219110	18730	18740	18740	18730	235
313	20241218	144100	1500816540	18730	18740	18740	18730	195
314	20241218	144000	1497163140	18730	18710	18740	18710	82
315	20241218	143900	1495627340	18720	18730	18730	18720	25
316	20241218	143800	1495159220	18740	18710	18740	18710	169
317	20241218	143700	1491994340	18720	18720	18730	18710	294
318	20241218	143600	1486492800	18730	18740	18740	18720	298
319	20241218	143500	1480910290	18740	18740	18760	18740	950
320	20241218	143400	1463096150	18740	18740	18740	18730	309
321	20241218	143300	1457305680	18730	18730	18730	18720	381
322	20241218	143200	1450170510	18740	18730	18740	18730	56
323	20241218	143100	1449121500	18730	18730	18730	18720	164
324	20241218	143000	1446049960	18730	18730	18730	18730	337
325	20241218	142900	1439737950	18730	18740	18740	18730	151
326	20241218	142800	1436908400	18740	18740	18740	18730	615
327	20241218	142700	1425383660	18750	18750	18750	18740	93
328	20241218	142600	1423640410	18750	18750	18750	18740	157
329	20241218	142500	1420696850	18750	18750	18750	18740	571
330	20241218	142400	1409991110	18740	18750	18750	18740	220
331	20241218	142300	1405866670	18750	18730	18750	18730	179
332	20241218	142200	1402511780	18740	18750	18760	18740	304
333	20241218	142100	1396812260	18750	18730	18750	18730	380
334	20241218	142000	1389692850	18720	18700	18760	18700	2860
335	20241218	141900	1336164980	18700	18700	18700	18690	95
336	20241218	141800	1334388690	18700	18690	18700	18690	68
337	20241218	141700	1333117260	18700	18690	18700	18690	73
338	20241218	141600	1331752280	18700	18690	18700	18680	130
339	20241218	141500	1329322520	18690	18690	18690	18680	39
340	20241218	141400	1328593620	18680	18670	18680	18660	393
341	20241218	141300	1321255850	18660	18660	18660	18660	23
342	20241218	141200	1320826670	18660	18670	18680	18660	583
343	20241218	141100	1309944230	18670	18650	18670	18650	138
344	20241218	141000	1307368760	18650	18640	18670	18640	503
345	20241218	140900	1297992800	18640	18640	18640	18630	126
346	20241218	140800	1295644340	18630	18640	18640	18630	69
347	20241218	140700	1294358350	18640	18630	18640	18630	234
348	20241218	140600	1289997890	18630	18650	18650	18630	452
349	20241218	140500	1281571030	18660	18670	18670	18660	125
350	20241218	140400	1279238230	18670	18670	18670	18660	84
351	20241218	140300	1277670150	18670	18660	18670	18660	202
352	20241218	140200	1273898820	18660	18670	18670	18660	48
353	20241218	140100	1273002820	18670	18650	18670	18650	24
354	20241218	140000	1272555160	18660	18650	18670	18650	119
355	20241218	135900	1270335530	18650	18650	18650	18640	104
356	20241218	135800	1268396130	18650	18650	18670	18650	198
357	20241218	135700	1264701590	18650	18680	18680	18650	140
358	20241218	135600	1262088410	18690	18710	18710	18680	178
359	20241218	135500	1258759940	18710	18710	18720	18710	215
360	20241218	135400	1254736850	18720	18710	18720	18710	1034
361	20241218	135300	1235388950	18710	18710	18710	18700	134
362	20241218	135200	1232882210	18700	18770	18770	18700	2200
363	20241218	135100	1191673610	18760	18740	18760	18730	643
364	20241218	135000	1179618040	18740	18730	18740	18730	71
365	20241218	134900	1178287970	18720	18720	18730	18710	88
366	20241218	134800	1176640700	18720	18720	18720	18720	38
367	20241218	134700	1175929340	18720	18730	18730	18720	132
368	20241218	134600	1173458170	18740	18720	18740	18720	134
369	20241218	134500	1170948480	18710	18750	18750	18710	207
370	20241218	134400	1167070440	18750	18730	18750	18730	209
371	20241218	134300	1163154460	18740	18730	18740	18730	455
372	20241218	134200	1154629970	18720	18730	18730	18720	21
373	20241218	134100	1154236840	18730	18710	18730	18710	120
374	20241218	134000	1151990840	18710	18710	18720	18700	138
375	20241218	133900	1149409040	18710	18720	18720	18710	115
376	20241218	133800	1147257110	18720	18700	18720	18700	409
377	20241218	133700	1139603370	18700	18690	18700	18690	115
378	20241218	133600	1137453280	18700	18710	18720	18690	763
379	20241218	133500	1123179840	18700	18690	18700	18690	176
380	20241218	133400	1119888830	18700	18710	18710	18700	377
381	20241218	133300	1112835640	18700	18690	18700	18690	88
382	20241218	133200	1111190640	18680	18670	18690	18670	124
383	20241218	133100	1108874610	18670	18660	18670	18660	10
384	20241218	133000	1108687960	18650	18650	18660	18650	600
385	20241218	132900	1097497380	18640	18620	18650	18620	257
386	20241218	132800	1092707130	18630	18630	18630	18620	83
387	20241218	132700	1091160890	18620	18630	18630	18620	120
388	20241218	132600	1088925500	18630	18630	18630	18620	135
389	20241218	132500	1086411450	18620	18640	18640	18620	27
390	20241218	132400	1085908620	18630	18630	18650	18620	656
391	20241218	132300	1073683300	18620	18590	18620	18590	597
392	20241218	132200	1062569450	18600	18610	18610	18600	178
393	20241218	132100	1059258040	18610	18610	18610	18610	35
394	20241218	132000	1058606690	18600	18590	18600	18590	437
395	20241218	131900	1050481990	18600	18600	18600	18590	547
396	20241218	131800	1040308130	18600	18580	18600	18580	37
397	20241218	131700	1039620080	18600	18590	18600	18580	152
398	20241218	131600	1036794230	18600	18600	18600	18600	2
399	20241218	131500	1036757030	18600	18590	18600	18590	181
400	20241218	131400	1033391750	18590	18590	18590	18590	47
401	20241218	131300	1032518020	18580	18580	18590	18570	350
402	20241218	131200	1026014560	18580	18580	18580	18570	70
403	20241218	131100	1024714130	18570	18570	18590	18570	88
404	20241218	131000	1023079360	18570	18580	18580	18560	105
405	20241218	130900	1021129520	18580	18570	18580	18570	38
406	20241218	130800	1020423490	18570	18580	18580	18570	44
407	20241218	130700	1019606150	18580	18570	18580	18570	57
408	20241218	130600	1018547280	18580	18560	18590	18560	214
409	20241218	130500	1014570500	18550	18560	18560	18550	19
410	20241218	130400	1014218040	18560	18570	18600	18560	216
411	20241218	130300	1010208490	18560	18550	18560	18550	63
412	20241218	130200	1009039340	18540	18550	18550	18540	11
413	20241218	130100	1008835330	18560	18540	18560	18540	57
414	20241218	130000	1007778140	18540	18530	18540	18530	92
415	20241218	125900	1006072940	18540	18530	18540	18530	4
416	20241218	125800	1005998790	18540	18540	18540	18530	206
417	20241218	125700	1002179740	18540	18520	18540	18520	76
418	20241218	125600	1000771360	18530	18540	18540	18530	209
419	20241218	125500	996896520	18540	18560	18560	18540	149
420	20241218	125400	994132420	18560	18560	18560	18550	38
421	20241218	125300	993427200	18560	18570	18570	18550	144
422	20241218	125200	990754400	18570	18560	18570	18560	97
423	20241218	125100	988953280	18570	18560	18570	18560	58
424	20241218	125000	987876500	18560	18570	18570	18560	83
425	20241218	124900	986335540	18560	18560	18560	18550	119
426	20241218	124800	984126910	18550	18570	18570	18550	132
427	20241218	124700	981677220	18570	18560	18580	18560	126
428	20241218	124600	979336720	18570	18570	18580	18570	37
429	20241218	124500	978649430	18570	18580	18580	18570	97
430	20241218	124400	976847590	18570	18580	18580	18570	54
431	20241218	124300	975844570	18570	18570	18580	18560	146
432	20241218	124200	973133180	18570	18550	18570	18550	49
433	20241218	124100	972224050	18550	18560	18570	18550	107
434	20241218	124000	970237780	18550	18540	18550	18540	77
435	20241218	123900	968809730	18540	18550	18550	18530	43
436	20241218	123800	968012430	18540	18550	18550	18540	55
437	20241218	123700	966992380	18550	18550	18550	18540	111
438	20241218	123600	964933660	18550	18550	18560	18550	90
439	20241218	123500	963263620	18560	18560	18590	18550	373
440	20241218	123400	956340050	18590	18550	18590	18550	696
441	20241218	123300	943409310	18560	18570	18570	18560	54
442	20241218	123200	942406920	18580	18580	18600	18570	102
443	20241218	123100	940511230	18560	18580	18580	18560	112
444	20241218	123000	938431930	18580	18570	18580	18570	83
445	20241218	122900	936889980	18570	18580	18580	18570	44
446	20241218	122800	936072880	18580	18580	18580	18550	74
447	20241218	122700	934699310	18550	18580	18600	18550	386
448	20241218	122600	927527520	18580	18560	18580	18560	104
449	20241218	122500	925596110	18570	18570	18570	18550	58
450	20241218	122400	924519590	18570	18570	18570	18560	88
451	20241218	122300	922885710	18570	18560	18570	18560	124
452	20241218	122200	920583730	18550	18550	18560	18550	259
453	20241218	122100	915777140	18560	18530	18560	18530	899
454	20241218	122000	899118260	18530	18530	18530	18520	118
455	20241218	121900	896931930	18530	18530	18530	18520	34
456	20241218	121800	896302190	18530	18520	18530	18510	160
457	20241218	121700	893338230	18510	18520	18520	18510	31
458	20241218	121600	892764380	18510	18510	18520	18510	96
459	20241218	121500	890986760	18520	18520	18520	18500	397
460	20241218	121400	883639690	18510	18520	18520	18510	69
461	20241218	121300	882361990	18520	18520	18530	18520	98
462	20241218	121200	880546710	18530	18530	18530	18530	67
463	20241218	121100	879305200	18520	18530	18540	18520	144
464	20241218	121000	876637120	18530	18540	18540	18530	119
465	20241218	120900	874431140	18530	18540	18540	18530	99
466	20241218	120800	872595900	18530	18520	18530	18520	48
467	20241218	120700	871706930	18530	18540	18550	18530	54
468	20241218	120600	870705880	18540	18540	18540	18530	152
469	20241218	120500	867888270	18540	18540	18540	18540	76
470	20241218	120400	866479230	18540	18540	18540	18530	208
471	20241218	120300	862624010	18550	18530	18550	18530	332
472	20241218	120200	856465820	18520	18520	18520	18520	32
473	20241218	120100	855873180	18540	18530	18540	18520	132
474	20241218	120000	853427190	18530	18530	18530	18530	5
475	20241218	115900	853334540	18530	18540	18550	18530	95
476	20241218	115800	851573020	18540	18530	18540	18520	27
477	20241218	115700	851072750	18530	18540	18550	18530	92
478	20241218	115600	849366830	18530	18550	18550	18530	94
479	20241218	115500	847623230	18540	18530	18540	18530	77
480	20241218	115400	846196000	18520	18540	18540	18520	76
481	20241218	115300	844788100	18540	18570	18580	18540	144
482	20241218	115200	842115110	18570	18540	18570	18540	85
483	20241218	115100	840537290	18550	18560	18560	18550	52
484	20241218	115000	839572620	18560	18570	18570	18560	70
485	20241218	114900	838272860	18570	18570	18570	18570	84
486	20241218	114800	836712980	18560	18560	18560	18560	44
487	20241218	114700	835896340	18570	18560	18580	18560	88
488	20241218	114600	834262510	18560	18560	18570	18560	101
489	20241218	114500	832387500	18560	18550	18560	18550	207
490	20241218	114400	828545590	18550	18560	18560	18550	291
491	20241218	114300	823147010	18560	18540	18560	18540	33
492	20241218	114200	822534850	18530	18540	18540	18530	67
493	20241218	114100	821292860	18540	18550	18550	18530	104
494	20241218	114000	819364870	18550	18540	18550	18540	53
495	20241218	113900	818382230	18530	18530	18540	18530	95
496	20241218	113800	816621400	18530	18520	18530	18520	83
497	20241218	113700	815083450	18510	18510	18510	18500	271
498	20241218	113600	810067530	18510	18500	18510	18500	102
499	20241218	113500	808180520	18500	18530	18530	18500	127
500	20241218	113400	805828880	18530	18530	18530	18520	30
501	20241218	113300	805273170	18540	18530	18540	18520	87
502	20241218	113200	803661070	18530	18530	18530	18520	72
503	20241218	113100	802326920	18540	18510	18540	18510	31
504	20241218	113000	801752760	18510	18510	18530	18500	484
505	20241218	112900	792797340	18500	18530	18540	18500	254
506	20241218	112800	788094990	18530	18530	18530	18510	34
507	20241218	112700	787465310	18520	18530	18550	18510	115
508	20241218	112600	785334400	18530	18540	18540	18530	116
509	20241218	112500	783184670	18530	18540	18540	18530	14
510	20241218	112400	782925130	18550	18520	18550	18520	155
511	20241218	112300	780053610	18540	18550	18550	18530	112
512	20241218	112200	777977050	18550	18540	18550	18540	143
513	20241218	112100	775325380	18540	18530	18540	18530	73
514	20241218	112000	773972400	18540	18520	18540	18520	19
515	20241218	111900	773620320	18500	18540	18550	18500	644
516	20241218	111800	761696890	18540	18540	18550	18530	117
517	20241218	111700	759528340	18530	18550	18560	18520	214
518	20241218	111600	755559570	18540	18530	18540	18530	39
519	20241218	111500	754836700	18540	18520	18540	18520	70
520	20241218	111400	753539460	18540	18530	18540	18520	58
521	20241218	111300	752464630	18530	18530	18540	18530	116
522	20241218	111200	750315130	18540	18540	18540	18530	93
523	20241218	111100	748591080	18540	18530	18540	18530	14
524	20241218	111000	748331550	18530	18550	18550	18530	185
525	20241218	110900	744901530	18550	18540	18550	18540	27
526	20241218	110800	744400920	18520	18550	18550	18520	89
527	20241218	110700	742750810	18550	18550	18550	18530	52
528	20241218	110600	741786890	18550	18560	18560	18550	58
529	20241218	110500	740710770	18560	18560	18570	18560	73
530	20241218	110400	739355360	18570	18560	18570	18560	154
531	20241218	110300	736496050	18570	18570	18570	18570	35
532	20241218	110200	735846100	18570	18570	18570	18560	132
533	20241218	110100	733395040	18570	18580	18580	18570	70
534	20241218	110000	732094730	18580	18580	18600	18580	92
535	20241218	105900	730385000	18590	18590	18600	18580	72
536	20241218	105800	729046480	18600	18590	18610	18590	87
537	20241218	105700	727428540	18590	18610	18610	18590	129
538	20241218	105600	725029040	18610	18600	18610	18600	141
539	20241218	105500	722405500	18590	18570	18600	18560	58
540	20241218	105400	721327950	18560	18560	18560	18550	40
541	20241218	105300	720585560	18590	18600	18620	18590	430
542	20241218	105200	712586600	18600	18560	18600	18540	1105
543	20241218	105100	692051900	18560	18560	18580	18560	72
544	20241218	105000	690714800	18590	18590	18590	18550	276
545	20241218	104900	685589220	18570	18580	18590	18560	53
546	20241218	104800	684605070	18590	18590	18590	18530	594
547	20241218	104700	673579030	18590	18550	18590	18550	528
548	20241218	104600	663779920	18550	18550	18560	18530	128
549	20241218	104500	661405680	18550	18590	18590	18550	857
550	20241218	104400	645499640	18590	18600	18610	18580	163
551	20241218	104300	642469030	18600	18620	18620	18600	103
552	20241218	104200	640551880	18620	18630	18630	18610	181
553	20241218	104100	637181290	18630	18610	18630	18610	331
554	20241218	104000	631018350	18610	18610	18620	18610	60
555	20241218	103900	629901730	18620	18610	18620	18610	109
556	20241218	103800	627873210	18610	18600	18610	18590	113
557	20241218	103700	625771190	18610	18620	18620	18600	43
558	20241218	103600	624971260	18600	18590	18610	18590	70
559	20241218	103500	623669320	18580	18590	18590	18580	253
560	20241218	103400	618968500	18610	18610	18610	18610	92
561	20241218	103300	617256380	18610	18600	18610	18600	89
562	20241218	103200	615600540	18590	18590	18600	18580	50
563	20241218	103100	614671170	18590	18600	18600	18590	118
564	20241218	103000	612477220	18600	18610	18610	18600	113
565	20241218	102900	610374930	18610	18600	18610	18600	28
566	20241218	102800	609853870	18590	18600	18620	18590	324
567	20241218	102700	603824290	18600	18590	18600	18580	48
568	20241218	102600	602932160	18590	18590	18600	18590	14
569	20241218	102500	602671890	18600	18600	18620	18600	218
570	20241218	102400	598615340	18590	18580	18590	18580	110
571	20241218	102300	596571530	18580	18570	18620	18540	1544
572	20241218	102200	567869500	18570	18570	18580	18570	48
573	20241218	102100	566978090	18580	18550	18580	18550	276
574	20241218	102000	561852860	18540	18540	18550	18540	325
575	20241218	101900	555824340	18540	18540	18540	18530	157
576	20241218	101800	552913850	18530	18500	18550	18500	271
577	20241218	101700	547890490	18490	18490	18500	18490	50
578	20241218	101600	546965970	18490	18490	18490	18480	11
579	20241218	101500	546762590	18480	18480	18490	18480	107
580	20241218	101400	544784640	18480	18480	18490	18480	59
581	20241218	101300	543694040	18490	18490	18490	18480	32
582	20241218	101200	543102540	18490	18490	18500	18490	74
583	20241218	101100	541734090	18480	18480	18480	18480	21
584	20241218	101000	541346010	18470	18480	18490	18470	48
585	20241218	100900	540458960	18490	18470	18490	18470	7
586	20241218	100800	540329620	18470	18490	18530	18470	170
587	20241218	100700	537185240	18460	18460	18460	18460	1
588	20241218	100600	537166780	18450	18450	18450	18450	162
589	20241218	100500	534177880	18450	18460	18460	18450	4
590	20241218	100400	534104050	18450	18450	18450	18450	0
591	20241218	100300	534104050	18450	18470	18480	18450	459
592	20241218	100200	525630960	18470	18470	18470	18470	1
593	20241218	100100	525612490	18460	18470	18480	18460	84
594	20241218	100000	524061170	18490	18470	18490	18470	54
595	20241218	095900	523063300	18470	18470	18470	18470	34
596	20241218	095800	522435320	18470	18480	18480	18460	620
597	20241218	095700	510983850	18470	18490	18490	18470	470
598	20241218	095600	502298290	18490	18490	18530	18490	660
599	20241218	095500	490083230	18490	18500	18510	18490	45
600	20241218	095400	489250730	18530	18490	18530	18490	753
601	20241218	095300	475300460	18470	18470	18480	18460	27
602	20241218	095200	474801790	18490	18480	18490	18480	215
603	20241218	095100	470826580	18470	18490	18490	18470	42
604	20241218	095000	470050330	18480	18480	18500	18480	101
605	20241218	094900	468183630	18480	18460	18480	18460	433
606	20241218	094800	460182380	18450	18460	18470	18450	74
607	20241218	094700	458816470	18460	18450	18470	18450	18
608	20241218	094600	458484120	18450	18420	18450	18420	129
609	20241218	094500	456105440	18430	18440	18440	18420	118
610	20241218	094400	453930940	18470	18450	18480	18440	62
611	20241218	094300	452786070	18440	18440	18440	18440	49
612	20241218	094200	451882510	18440	18450	18450	18440	41
613	20241218	094100	451126150	18450	18440	18450	18440	117
614	20241218	094000	448968410	18450	18450	18450	18440	15
615	20241218	093900	448691730	18440	18430	18450	18430	128
616	20241218	093800	446331640	18430	18440	18440	18430	27
617	20241218	093700	445833960	18440	18460	18460	18440	16
618	20241218	093600	445538700	18460	18460	18470	18440	122
619	20241218	093500	443287530	18450	18430	18500	18430	999
620	20241218	093400	424818330	18440	18400	18460	18400	702
621	20241218	093300	411886230	18390	18410	18410	18390	590
622	20241218	093200	401032620	18410	18440	18440	18400	712
623	20241218	093100	387921430	18440	18440	18440	18440	9
624	20241218	093000	387755470	18440	18410	18450	18410	95
625	20241218	092900	386004090	18400	18400	18410	18400	793
626	20241218	092800	371412690	18410	18440	18440	18400	280
627	20241218	092700	366256050	18440	18450	18450	18430	160
628	20241218	092600	363304670	18450	18450	18460	18450	370
629	20241218	092500	356475780	18450	18410	18490	18410	1586
630	20241218	092400	327204710	18430	18380	18430	18380	322
631	20241218	092300	321275120	18380	18430	18440	18380	2065
632	20241218	092200	283273220	18430	18420	18430	18410	135
633	20241218	092100	280787500	18420	18420	18420	18410	73
634	20241218	092000	279443290	18420	18430	18430	18420	588
635	20241218	091900	268608940	18430	18470	18470	18430	477
636	20241218	091800	259807830	18470	18500	18500	18460	668
637	20241218	091700	247467800	18510	18510	18510	18500	145
638	20241218	091600	244783880	18500	18490	18500	18490	70
639	20241218	091500	243489540	18480	18510	18510	18480	586
640	20241218	091400	232649820	18490	18610	18610	18490	1736
641	20241218	091300	200459690	18650	18580	18660	18580	69
642	20241218	091200	199175030	18550	18550	18550	18550	30
643	20241218	091100	198618530	18540	18480	18540	18480	98
644	20241218	091000	196804330	18500	18520	18520	18500	464
645	20241218	090900	188216780	18510	18520	18520	18440	604
646	20241218	090800	177053320	18430	18430	18520	18430	786
647	20241218	090700	162546500	18420	18450	18450	18420	526
648	20241218	090600	152856280	18430	18480	18480	18430	567
649	20241218	090500	142395800	18450	18430	18500	18420	1000
650	20241218	090400	123946620	18440	18460	18490	18430	2691
651	20241218	090300	74281160	18460	18510	18510	18430	919
652	20241218	090200	57304200	18510	18530	18530	18510	241
653	20241218	090100	52840550	18530	18560	18560	18530	212
654	20241218	090000	48909110	18560	18690	18690	18550	2621