KissMeData/074600/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195200	2182307240	17820	17820	17820	17820	5434
3	20241220	195100	2182307240	17820	17820	17820	17820	0
4	20241220	195000	2182307240	17820	17820	17820	17820	0
5	20241220	194900	2182307240	17820	17820	17820	17820	0
6	20241220	194800	2182307240	17820	17820	17820	17820	0
7	20241220	194700	2182307240	17820	17820	17820	17820	0
8	20241220	194600	2182307240	17820	17820	17820	17820	0
9	20241220	194500	2182307240	17820	17820	17820	17820	0
10	20241220	194400	2182307240	17820	17820	17820	17820	0
11	20241220	194300	2182307240	17820	17820	17820	17820	0
12	20241220	194200	2182307240	17820	17820	17820	17820	0
13	20241220	194100	2182307240	17820	17820	17820	17820	0
14	20241220	194000	2182307240	17820	17820	17820	17820	0
15	20241220	193900	2182307240	17820	17820	17820	17820	0
16	20241220	193800	2182307240	17820	17820	17820	17820	0
17	20241220	193700	2182307240	17820	17820	17820	17820	0
18	20241220	193600	2182307240	17820	17820	17820	17820	0
19	20241220	193500	2182307240	17820	17820	17820	17820	0
20	20241220	193400	2182307240	17820	17820	17820	17820	0
21	20241220	193300	2182307240	17820	17820	17820	17820	0
22	20241220	193200	2182307240	17820	17820	17820	17820	0
23	20241220	193100	2182307240	17820	17820	17820	17820	0
24	20241220	193000	2182307240	17820	17820	17820	17820	0
25	20241220	192900	2182307240	17820	17820	17820	17820	0
26	20241220	192800	2182307240	17820	17820	17820	17820	0
27	20241220	192700	2182307240	17820	17820	17820	17820	0
28	20241220	192600	2182307240	17820	17820	17820	17820	0
29	20241220	192500	2182307240	17820	17820	17820	17820	0
30	20241220	192400	2182307240	17820	17820	17820	17820	0
31	20241220	192300	2182307240	17820	17820	17820	17820	0
32	20241220	192200	2182307240	17820	17820	17820	17820	5434
33	20241220	192100	2182307240	17820	17820	17820	17820	0
34	20241220	192000	2182307240	17820	17820	17820	17820	0
35	20241220	191900	2182307240	17820	17820	17820	17820	0
36	20241220	191800	2182307240	17820	17820	17820	17820	0
37	20241220	191700	2182307240	17820	17820	17820	17820	0
38	20241220	191600	2182307240	17820	17820	17820	17820	0
39	20241220	191500	2182307240	17820	17820	17820	17820	0
40	20241220	191400	2182307240	17820	17820	17820	17820	0
41	20241220	191300	2182307240	17820	17820	17820	17820	0
42	20241220	191200	2182307240	17820	17820	17820	17820	0
43	20241220	191100	2182307240	17820	17820	17820	17820	0
44	20241220	191000	2182307240	17820	17820	17820	17820	0
45	20241220	190900	2182307240	17820	17820	17820	17820	0
46	20241220	190800	2182307240	17820	17820	17820	17820	0
47	20241220	190700	2182307240	17820	17820	17820	17820	0
48	20241220	190600	2182307240	17820	17820	17820	17820	0
49	20241220	190500	2182307240	17820	17820	17820	17820	0
50	20241220	190400	2182307240	17820	17820	17820	17820	0
51	20241220	190300	2182307240	17820	17820	17820	17820	0
52	20241220	190200	2182307240	17820	17820	17820	17820	0
53	20241220	190100	2182307240	17820	17820	17820	17820	0
54	20241220	190000	2182307240	17820	17820	17820	17820	0
55	20241220	185900	2182307240	17820	17820	17820	17820	0
56	20241220	185800	2182307240	17820	17820	17820	17820	0
57	20241220	185700	2182307240	17820	17820	17820	17820	0
58	20241220	185600	2182307240	17820	17820	17820	17820	0
59	20241220	185500	2182307240	17820	17820	17820	17820	0
60	20241220	185400	2182307240	17820	17820	17820	17820	0
61	20241220	185300	2182307240	17820	17820	17820	17820	0
62	20241220	185200	2182307240	17820	17820	17820	17820	5434
63	20241220	185100	2182307240	17820	17820	17820	17820	0
64	20241220	185000	2182307240	17820	17820	17820	17820	0
65	20241220	184900	2182307240	17820	17820	17820	17820	0
66	20241220	184800	2182307240	17820	17820	17820	17820	0
67	20241220	184700	2182307240	17820	17820	17820	17820	0
68	20241220	184600	2182307240	17820	17820	17820	17820	0
69	20241220	184500	2182307240	17820	17820	17820	17820	0
70	20241220	184400	2182307240	17820	17820	17820	17820	0
71	20241220	184300	2182307240	17820	17820	17820	17820	0
72	20241220	184200	2182307240	17820	17820	17820	17820	0
73	20241220	184100	2182307240	17820	17820	17820	17820	0
74	20241220	184000	2182307240	17820	17820	17820	17820	0
75	20241220	183900	2182307240	17820	17820	17820	17820	0
76	20241220	183800	2182307240	17820	17820	17820	17820	0
77	20241220	183700	2182307240	17820	17820	17820	17820	0
78	20241220	183600	2182307240	17820	17820	17820	17820	0
79	20241220	183500	2182307240	17820	17820	17820	17820	0
80	20241220	183400	2182307240	17820	17820	17820	17820	0
81	20241220	183300	2182307240	17820	17820	17820	17820	0
82	20241220	183200	2182307240	17820	17820	17820	17820	0
83	20241220	183100	2182307240	17820	17820	17820	17820	0
84	20241220	183000	2182307240	17820	17820	17820	17820	0
85	20241220	182900	2182307240	17820	17820	17820	17820	0
86	20241220	182800	2182307240	17820	17820	17820	17820	0
87	20241220	182700	2182307240	17820	17820	17820	17820	0
88	20241220	182600	2182307240	17820	17820	17820	17820	0
89	20241220	182500	2182307240	17820	17820	17820	17820	0
90	20241220	182400	2182307240	17820	17820	17820	17820	0
91	20241220	182300	2182307240	17820	17820	17820	17820	0
92	20241220	182200	2182307240	17820	17820	17820	17820	5434
93	20241220	182100	2182307240	17820	17820	17820	17820	0
94	20241220	182000	2182307240	17820	17820	17820	17820	0
95	20241220	181900	2182307240	17820	17820	17820	17820	0
96	20241220	181800	2182307240	17820	17820	17820	17820	0
97	20241220	181700	2182307240	17820	17820	17820	17820	0
98	20241220	181600	2182307240	17820	17820	17820	17820	0
99	20241220	181500	2182307240	17820	17820	17820	17820	0
100	20241220	181400	2182307240	17820	17820	17820	17820	0
101	20241220	181300	2182307240	17820	17820	17820	17820	0
102	20241220	181200	2182307240	17820	17820	17820	17820	0
103	20241220	181100	2182307240	17820	17820	17820	17820	0
104	20241220	181000	2182307240	17820	17820	17820	17820	0
105	20241220	180900	2182307240	17820	17820	17820	17820	0
106	20241220	180800	2182307240	17820	17820	17820	17820	0
107	20241220	180700	2182307240	17820	17820	17820	17820	0
108	20241220	180600	2182307240	17820	17820	17820	17820	0
109	20241220	180500	2182307240	17820	17820	17820	17820	0
110	20241220	180400	2182307240	17820	17820	17820	17820	0
111	20241220	180300	2182307240	17820	17820	17820	17820	0
112	20241220	180200	2182307240	17820	17820	17820	17820	0
113	20241220	180100	2182307240	17820	17820	17820	17820	0
114	20241220	180000	2182307240	17820	17820	17820	17820	0
115	20241220	175900	2182307240	17820	17820	17820	17820	0
116	20241220	175800	2182307240	17820	17820	17820	17820	0
117	20241220	175700	2182307240	17820	17820	17820	17820	0
118	20241220	175600	2182307240	17820	17820	17820	17820	0
119	20241220	175500	2182307240	17820	17820	17820	17820	0
120	20241220	175400	2182307240	17820	17820	17820	17820	0
121	20241220	175300	2182307240	17820	17820	17820	17820	0
122	20241220	175200	2182307240	17820	17820	17820	17820	5434
123	20241220	175100	2182307240	17820	17820	17820	17820	0
124	20241220	175000	2182307240	17820	17820	17820	17820	0
125	20241220	174900	2182307240	17820	17820	17820	17820	0
126	20241220	174800	2182307240	17820	17820	17820	17820	0
127	20241220	174700	2182307240	17820	17820	17820	17820	0
128	20241220	174600	2182307240	17820	17820	17820	17820	0
129	20241220	174500	2182307240	17820	17820	17820	17820	0
130	20241220	174400	2182307240	17820	17820	17820	17820	0
131	20241220	174300	2182307240	17820	17820	17820	17820	0
132	20241220	174200	2182307240	17820	17820	17820	17820	0
133	20241220	174100	2182307240	17820	17820	17820	17820	0
134	20241220	174000	2182307240	17820	17820	17820	17820	0
135	20241220	173900	2182307240	17820	17820	17820	17820	0
136	20241220	173800	2182307240	17820	17820	17820	17820	0
137	20241220	173700	2182307240	17820	17820	17820	17820	0
138	20241220	173600	2182307240	17820	17820	17820	17820	0
139	20241220	173500	2182307240	17820	17820	17820	17820	0
140	20241220	173400	2182307240	17820	17820	17820	17820	0
141	20241220	173300	2182307240	17820	17820	17820	17820	0
142	20241220	173200	2182307240	17820	17820	17820	17820	0
143	20241220	173100	2182307240	17820	17820	17820	17820	0
144	20241220	173000	2182307240	17820	17820	17820	17820	0
145	20241220	172900	2182307240	17820	17820	17820	17820	0
146	20241220	172800	2182307240	17820	17820	17820	17820	0
147	20241220	172700	2182307240	17820	17820	17820	17820	0
148	20241220	172600	2182307240	17820	17820	17820	17820	0
149	20241220	172500	2182307240	17820	17820	17820	17820	0
150	20241220	172400	2182307240	17820	17820	17820	17820	0
151	20241220	172300	2182307240	17820	17820	17820	17820	0
152	20241220	172200	2182307240	17820	17820	17820	17820	5434
153	20241220	172100	2182307240	17820	17820	17820	17820	0
154	20241220	172000	2182307240	17820	17820	17820	17820	0
155	20241220	171900	2182307240	17820	17820	17820	17820	0
156	20241220	171800	2182307240	17820	17820	17820	17820	0
157	20241220	171700	2182307240	17820	17820	17820	17820	0
158	20241220	171600	2182307240	17820	17820	17820	17820	0
159	20241220	171500	2182307240	17820	17820	17820	17820	0
160	20241220	171400	2182307240	17820	17820	17820	17820	0
161	20241220	171300	2182307240	17820	17820	17820	17820	0
162	20241220	171200	2182307240	17820	17820	17820	17820	0
163	20241220	171100	2182307240	17820	17820	17820	17820	0
164	20241220	171000	2182307240	17820	17820	17820	17820	0
165	20241220	170900	2182307240	17820	17820	17820	17820	0
166	20241220	170800	2182307240	17820	17820	17820	17820	0
167	20241220	170700	2182307240	17820	17820	17820	17820	0
168	20241220	170600	2182307240	17820	17820	17820	17820	0
169	20241220	170500	2182307240	17820	17820	17820	17820	0
170	20241220	170400	2182307240	17820	17820	17820	17820	0
171	20241220	170300	2182307240	17820	17820	17820	17820	0
172	20241220	170200	2182307240	17820	17820	17820	17820	0
173	20241220	170100	2182307240	17820	17820	17820	17820	0
174	20241220	170000	2182307240	17820	17820	17820	17820	0
175	20241220	165900	2182307240	17820	17820	17820	17820	0
176	20241220	165800	2182307240	17820	17820	17820	17820	0
177	20241220	165700	2182307240	17820	17820	17820	17820	0
178	20241220	165600	2182307240	17820	17820	17820	17820	0
179	20241220	165500	2182307240	17820	17820	17820	17820	0
180	20241220	165400	2182307240	17820	17820	17820	17820	0
181	20241220	165300	2182307240	17820	17820	17820	17820	0
182	20241220	165200	2182307240	17820	17820	17820	17820	5434
183	20241220	165100	2182307240	17820	17820	17820	17820	0
184	20241220	165000	2182307240	17820	17820	17820	17820	0
185	20241220	164900	2182307240	17820	17820	17820	17820	0
186	20241220	164800	2182307240	17820	17820	17820	17820	0
187	20241220	164700	2182307240	17820	17820	17820	17820	0
188	20241220	164600	2182307240	17820	17820	17820	17820	0
189	20241220	164500	2182307240	17820	17820	17820	17820	0
190	20241220	164400	2182307240	17820	17820	17820	17820	0
191	20241220	164300	2182307240	17820	17820	17820	17820	0
192	20241220	164200	2182307240	17820	17820	17820	17820	0
193	20241220	164100	2182307240	17820	17820	17820	17820	0
194	20241220	164000	2182307240	17820	17820	17820	17820	0
195	20241220	163900	2182307240	17820	17820	17820	17820	0
196	20241220	163800	2182307240	17820	17820	17820	17820	0
197	20241220	163700	2182307240	17820	17820	17820	17820	0
198	20241220	163600	2182307240	17820	17820	17820	17820	0
199	20241220	163500	2182307240	17820	17820	17820	17820	0
200	20241220	163400	2182307240	17820	17820	17820	17820	0
201	20241220	163300	2182307240	17820	17820	17820	17820	0
202	20241220	163200	2182307240	17820	17820	17820	17820	0
203	20241220	163100	2182307240	17820	17820	17820	17820	0
204	20241220	163000	2182307240	17820	17820	17820	17820	0
205	20241220	162900	2182307240	17820	17820	17820	17820	0
206	20241220	162800	2182307240	17820	17820	17820	17820	0
207	20241220	162700	2182307240	17820	17820	17820	17820	0
208	20241220	162600	2182307240	17820	17820	17820	17820	0
209	20241220	162500	2182307240	17820	17820	17820	17820	0
210	20241220	162400	2182307240	17820	17820	17820	17820	0
211	20241220	162300	2182307240	17820	17820	17820	17820	0
212	20241220	162200	2182307240	17820	17820	17820	17820	5434
213	20241220	162100	2182307240	17820	17820	17820	17820	0
214	20241220	162000	2182307240	17820	17820	17820	17820	0
215	20241220	161900	2182307240	17820	17820	17820	17820	0
216	20241220	161800	2182307240	17820	17820	17820	17820	0
217	20241220	161700	2182307240	17820	17820	17820	17820	0
218	20241220	161600	2182307240	17820	17820	17820	17820	0
219	20241220	161500	2182307240	17820	17820	17820	17820	0
220	20241220	161400	2182307240	17820	17820	17820	17820	0
221	20241220	161300	2182307240	17820	17820	17820	17820	0
222	20241220	161200	2182307240	17820	17820	17820	17820	0
223	20241220	161100	2182307240	17820	17820	17820	17820	0
224	20241220	161000	2182307240	17820	17820	17820	17820	0
225	20241220	160900	2182307240	17820	17820	17820	17820	0
226	20241220	160800	2182307240	17820	17820	17820	17820	0
227	20241220	160700	2182307240	17820	17820	17820	17820	0
228	20241220	160600	2182307240	17820	17820	17820	17820	0
229	20241220	160500	2182307240	17820	17820	17820	17820	0
230	20241220	160400	2182307240	17820	17820	17820	17820	0
231	20241220	160300	2182307240	17820	17820	17820	17820	0
232	20241220	160200	2182307240	17820	17820	17820	17820	0
233	20241220	160100	2182307240	17820	17820	17820	17820	0
234	20241220	160000	2182307240	17820	17820	17820	17820	0
235	20241220	155900	2182307240	17820	17820	17820	17820	0
236	20241220	155800	2182307240	17820	17820	17820	17820	0
237	20241220	155700	2182307240	17820	17820	17820	17820	0
238	20241220	155600	2182307240	17820	17820	17820	17820	0
239	20241220	155500	2182307240	17820	17820	17820	17820	0
240	20241220	155400	2182307240	17820	17820	17820	17820	0
241	20241220	155300	2182307240	17820	17820	17820	17820	0
242	20241220	155200	2182307240	17820	17820	17820	17820	5434
243	20241220	155100	2182307240	17820	17820	17820	17820	0
244	20241220	155000	2182307240	17820	17820	17820	17820	0
245	20241220	154900	2182307240	17820	17820	17820	17820	0
246	20241220	154800	2182307240	17820	17820	17820	17820	0
247	20241220	154700	2182307240	17820	17820	17820	17820	0
248	20241220	154600	2182307240	17820	17820	17820	17820	0
249	20241220	154500	2182307240	17820	17820	17820	17820	0
250	20241220	154400	2182307240	17820	17820	17820	17820	0
251	20241220	154300	2182307240	17820	17820	17820	17820	0
252	20241220	154200	2182307240	17820	17820	17820	17820	0
253	20241220	154100	2182307240	17820	17820	17820	17820	0
254	20241220	154000	2182307240	17820	17820	17820	17820	0
255	20241220	153900	2182307240	17820	17820	17820	17820	0
256	20241220	153800	2182307240	17820	17820	17820	17820	0
257	20241220	153700	2182307240	17820	17820	17820	17820	0
258	20241220	153600	2182307240	17820	17820	17820	17820	0
259	20241220	153500	2182307240	17820	17820	17820	17820	0
260	20241220	153400	2182307240	17820	17820	17820	17820	0
261	20241220	153300	2182307240	17820	17820	17820	17820	0
262	20241220	153200	2182307240	17820	17820	17820	17820	0
263	20241220	153100	2182307240	17820	17820	17820	17820	0
264	20241220	153000	2182307240	17820	17820	17820	17820	5434
265	20241220	152900	2085473360	17810	17810	17810	17810	0
266	20241220	152800	2085473360	17810	17810	17810	17810	0
267	20241220	152700	2085473360	17810	17810	17810	17810	0
268	20241220	152600	2085473360	17810	17810	17810	17810	0
269	20241220	152500	2085473360	17810	17810	17810	17810	0
270	20241220	152400	2085473360	17810	17810	17810	17810	0
271	20241220	152300	2085473360	17810	17810	17810	17810	0
272	20241220	152200	2085473360	17810	17810	17810	17810	0
273	20241220	152100	2085473360	17810	17810	17810	17810	0
274	20241220	152000	2085473360	17810	17810	17810	17810	0
275	20241220	151900	2085473360	17810	17780	17810	17770	416
276	20241220	151800	2078077870	17770	17770	17780	17770	130
277	20241220	151700	2075767600	17770	17810	17810	17770	1147
278	20241220	151600	2055351860	17800	17780	17810	17780	1266
279	20241220	151500	2032813630	17780	17750	17780	17750	793
280	20241220	151400	2018723330	17750	17750	17760	17750	192
281	20241220	151300	2015314430	17750	17750	17760	17750	404
282	20241220	151200	2008143090	17760	17760	17760	17750	115
283	20241220	151100	2006101510	17760	17750	17830	17750	569
284	20241220	151000	1995996240	17840	17730	17840	17730	874
285	20241220	150900	1980452340	17730	17740	17750	17730	156
286	20241220	150800	1977685040	17740	17750	17760	17730	1317
287	20241220	150700	1954323940	17740	17790	17830	17740	3887
288	20241220	150600	1885291140	17780	17790	17820	17770	524
289	20241220	150500	1875967720	17790	17800	17800	17770	686
290	20241220	150400	1863770170	17790	17810	17830	17790	662
291	20241220	150300	1851982020	17820	17810	17840	17800	866
292	20241220	150200	1836556600	17820	17800	17820	17790	288
293	20241220	150100	1831427700	17810	17770	17810	17760	636
294	20241220	150000	1820120970	17770	17760	17780	17760	239
295	20241220	145900	1815874130	17760	17760	17770	17760	29
296	20241220	145800	1815358910	17770	17750	17770	17740	518
297	20241220	145700	1806164800	17750	17750	17750	17740	912
298	20241220	145600	1789977600	17750	17740	17750	17730	93
299	20241220	145500	1788327770	17740	17730	17740	17730	77
300	20241220	145400	1786962350	17740	17760	17760	17730	702
301	20241220	145300	1774509150	17760	17760	17770	17750	18
302	20241220	145200	1774189420	17770	17760	17770	17750	151
303	20241220	145100	1771506640	17760	17760	17770	17750	37
304	20241220	145000	1770849660	17760	17760	17770	17760	40
305	20241220	144900	1770139230	17750	17750	17770	17750	64
306	20241220	144800	1769002910	17770	17760	17770	17740	66
307	20241220	144700	1767831130	17760	17760	17760	17740	18
308	20241220	144600	1767511540	17750	17740	17760	17740	103
309	20241220	144500	1765683770	17750	17770	17770	17750	62
310	20241220	144400	1764582710	17760	17750	17770	17740	113
311	20241220	144300	1762576550	17750	17760	17760	17740	519
312	20241220	144200	1753368790	17750	17760	17770	17750	65
313	20241220	144100	1752214530	17760	17750	17760	17750	1172
314	20241220	144000	1731410580	17750	17760	17760	17750	119
315	20241220	143900	1729297590	17770	17780	17780	17750	4648
316	20241220	143800	1646710070	17770	17770	17780	17770	144
317	20241220	143700	1644150710	17780	17790	17790	17770	148
318	20241220	143600	1641519510	17780	17780	17780	17770	135
319	20241220	143500	1639119660	17780	17770	17780	17770	58
320	20241220	143400	1638088800	17770	17780	17780	17770	13
321	20241220	143300	1637857750	17770	17780	17780	17770	59
322	20241220	143200	1636809130	17830	17770	17830	17770	88
323	20241220	143100	1635244540	17760	17770	17770	17760	16
324	20241220	143000	1634960260	17770	17770	17770	17760	72
325	20241220	142900	1633680870	17760	17770	17780	17760	208
326	20241220	142800	1629985460	17760	17760	17770	17760	7
327	20241220	142700	1629861100	17760	17760	17770	17760	65
328	20241220	142600	1628706520	17760	17770	17770	17760	47
329	20241220	142500	1627871740	17770	17770	17770	17760	475
330	20241220	142400	1619435340	17760	17770	17780	17760	57
331	20241220	142300	1618422460	17770	17760	17770	17760	25
332	20241220	142200	1617978310	17760	17770	17780	17760	12
333	20241220	142100	1617765070	17770	17770	17770	17760	266
334	20241220	142000	1613040720	17770	17770	17780	17760	73
335	20241220	141900	1611743900	17770	17760	17770	17760	49
336	20241220	141800	1610873240	17760	17770	17780	17760	68
337	20241220	141700	1609665180	17770	17770	17780	17770	1213
338	20241220	141600	1588110020	17770	17770	17780	17770	93
339	20241220	141500	1586457190	17770	17800	17810	17770	86
340	20241220	141400	1584927680	17800	17790	17810	17790	20
341	20241220	141300	1584571680	17780	17790	17790	17770	858
342	20241220	141200	1569308030	17790	17780	17800	17780	51
343	20241220	141100	1568400680	17800	17820	17820	17770	58
344	20241220	141000	1567368390	17820	17790	17820	17770	73
345	20241220	140900	1566069390	17790	17800	17800	17790	7
346	20241220	140800	1565944820	17810	17790	17810	17770	163
347	20241220	140700	1563044710	17790	17780	17790	17770	110
348	20241220	140600	1561089240	17790	17800	17800	17770	64
349	20241220	140500	1559950650	17800	17780	17800	17780	39
350	20241220	140400	1559256840	17790	17790	17790	17770	145
351	20241220	140300	1556679090	17790	17790	17790	17790	3
352	20241220	140200	1556625720	17790	17780	17790	17780	72
353	20241220	140100	1555345250	17790	17800	17810	17780	281
354	20241220	140000	1550346010	17800	17790	17810	17790	121
355	20241220	135900	1548192480	17780	17810	17810	17780	23
356	20241220	135800	1547783280	17790	17820	17820	17790	66
357	20241220	135700	1546609100	17790	17780	17790	17750	140
358	20241220	135600	1544120900	17770	17750	17770	17750	111
359	20241220	135500	1542149360	17750	17760	17760	17750	88
360	20241220	135400	1540587250	17760	17740	17760	17740	70
361	20241220	135300	1539345110	17740	17740	17750	17740	23
362	20241220	135200	1538936960	17750	17740	17750	17740	141
363	20241220	135100	1536435530	17750	17740	17760	17740	38
364	20241220	135000	1535761030	17740	17740	17760	17740	73
365	20241220	134900	1534464610	17740	17750	17750	17740	54
366	20241220	134800	1533506510	17740	17750	17760	17740	1282
367	20241220	134700	1510757430	17760	17750	17760	17750	57
368	20241220	134600	1509745500	17750	17750	17750	17750	38
369	20241220	134500	1509071000	17760	17750	17760	17750	49
370	20241220	134400	1508201140	17750	17760	17760	17750	54
371	20241220	134300	1507242590	17760	17750	17760	17750	498
372	20241220	134200	1498402100	17760	17770	17770	17750	22
373	20241220	134100	1498011440	17760	17750	17760	17750	40
374	20241220	134000	1497301060	17760	17760	17770	17750	84
375	20241220	133900	1495809610	17760	17760	17760	17750	105
376	20241220	133800	1493945510	17760	17760	17760	17760	27
377	20241220	133700	1493465990	17750	17760	17760	17750	51
378	20241220	133600	1492560600	17760	17750	17760	17750	84
379	20241220	133500	1491068820	17760	17750	17760	17750	83
380	20241220	133400	1489595460	17750	17760	17760	17750	61
381	20241220	133300	1488512480	17750	17750	17760	17750	24
382	20241220	133200	1488086300	17760	17760	17760	17760	134
383	20241220	133100	1485706460	17760	17770	17780	17760	22
384	20241220	133000	1485315460	17760	17760	17760	17760	40
385	20241220	132900	1484605060	17760	17760	17760	17750	77
386	20241220	132800	1483237580	17760	17750	17760	17740	92
387	20241220	132700	1481603950	17750	17740	17750	17740	167
388	20241220	132600	1478639710	17750	17750	17750	17740	38
389	20241220	132500	1477965260	17740	17750	17750	17730	13
390	20241220	132400	1477734600	17750	17740	17780	17730	60
391	20241220	132300	1476670640	17740	17770	17780	17730	1920
392	20241220	132200	1442580900	17770	17770	17770	17770	175
393	20241220	132100	1439471150	17760	17750	17770	17750	165
394	20241220	132000	1436540840	17760	17760	17760	17750	476
395	20241220	131900	1428087090	17760	17760	17770	17760	64
396	20241220	131800	1426950400	17760	17760	17770	17760	55
397	20241220	131700	1425973440	17770	17780	17790	17760	71
398	20241220	131600	1424711140	17780	17780	17780	17780	10
399	20241220	131500	1424533340	17780	17750	17780	17750	342
400	20241220	131400	1418455080	17750	17760	17760	17750	53
401	20241220	131300	1417514240	17770	17760	17770	17760	150
402	20241220	131200	1414850230	17760	17760	17760	17760	1179
403	20241220	131100	1393911190	17770	17770	17770	17760	359
404	20241220	131000	1387532500	17770	17760	17770	17760	106
405	20241220	130900	1385649330	17780	17760	17780	17760	63
406	20241220	130800	1384529610	17770	17760	17770	17760	288
407	20241220	130700	1379413260	17770	17760	17770	17760	38
408	20241220	130600	1378738370	17760	17760	17760	17760	40
409	20241220	130500	1378027970	17760	17760	17770	17760	349
410	20241220	130400	1371826530	17760	17780	17780	17760	799
411	20241220	130300	1357628260	17780	17770	17780	17770	7
412	20241220	130200	1357503860	17770	17780	17780	17770	133
413	20241220	130100	1355139910	17780	17790	17790	17780	623
414	20241220	130000	1344062870	17790	17780	17790	17780	36
415	20241220	125900	1343422620	17780	17780	17790	17780	49
416	20241220	125800	1342551370	17780	17790	17790	17780	129
417	20241220	125700	1340257060	17790	17780	17790	17780	53
418	20241220	125600	1339314360	17780	17790	17790	17780	39
419	20241220	125500	1338620930	17790	17780	17790	17780	84
420	20241220	125400	1337127220	17780	17780	17780	17780	90
421	20241220	125300	1335527020	17780	17780	17780	17780	56
422	20241220	125200	1334531340	17780	17780	17790	17780	43
423	20241220	125100	1333766790	17780	17780	17780	17780	594
424	20241220	125000	1323205470	17790	17790	17790	17790	73
425	20241220	124900	1321906800	17790	17800	17800	17790	173
426	20241220	124800	1318828300	17800	17790	17800	17790	85
427	20241220	124700	1317315800	17800	17790	17800	17790	22
428	20241220	124600	1316924350	17790	17800	17800	17790	58
429	20241220	124500	1315892500	17790	17800	17800	17790	104
430	20241220	124400	1314041710	17800	17800	17800	17800	929
431	20241220	124300	1297505510	17800	17810	17810	17800	320
432	20241220	124200	1291808540	17810	17810	17810	17800	653
433	20241220	124100	1280178680	17810	17820	17830	17810	394
434	20241220	124000	1273157780	17820	17840	17840	17820	531
435	20241220	123900	1263688880	17840	17850	17850	17840	291
436	20241220	123800	1258494680	17850	17850	17850	17850	17
437	20241220	123700	1258191230	17850	17850	17860	17850	97
438	20241220	123600	1256459770	17850	17850	17850	17850	118
439	20241220	123500	1254353470	17860	17860	17860	17850	609
440	20241220	123400	1243482800	17850	17850	17860	17850	117
441	20241220	123300	1241393740	17860	17870	17870	17860	415
442	20241220	123200	1233979840	17870	17880	17890	17870	886
443	20241220	123100	1218140690	17890	17890	17890	17880	55
444	20241220	123000	1217156790	17880	17880	17880	17880	58
445	20241220	122900	1216119750	17880	17880	17880	17880	96
446	20241220	122800	1214403270	17880	17880	17880	17880	17
447	20241220	122700	1214099310	17880	17880	17890	17880	15
448	20241220	122600	1213831080	17880	17880	17890	17880	51
449	20241220	122500	1212919100	17880	17890	17890	17880	782
450	20241220	122400	1198929370	17900	17890	17900	17890	65
451	20241220	122300	1197766250	17890	17910	17910	17890	988
452	20241220	122200	1180081250	17910	17900	17910	17900	108
453	20241220	122100	1178147490	17900	17900	17900	17900	82
454	20241220	122000	1176679690	17900	17900	17900	17900	77
455	20241220	121900	1175301390	17900	17900	17910	17900	35
456	20241220	121800	1174674660	17900	17910	17910	17900	165
457	20241220	121700	1171720060	17910	17920	17920	17910	53
458	20241220	121600	1170770760	17910	17910	17910	17910	50
459	20241220	121500	1169875260	17910	17910	17920	17910	54
460	20241220	121400	1168907980	17930	17910	17930	17910	169
461	20241220	121300	1165880030	17910	17910	17910	17910	128
462	20241220	121200	1163587550	17910	17910	17910	17910	89
463	20241220	121100	1161993560	17910	17910	17920	17910	49
464	20241220	121000	1161115870	17910	17910	17910	17910	305
465	20241220	120900	1155653320	17910	17910	17920	17910	29
466	20241220	120800	1155133830	17910	17910	17910	17910	87
467	20241220	120700	1153575660	17910	17910	17910	17910	55
468	20241220	120600	1152590610	17920	17910	17920	17910	12
469	20241220	120500	1152375660	17910	17920	17920	17910	44
470	20241220	120400	1151587220	17920	17920	17920	17920	215
471	20241220	120300	1147734420	17930	17920	17930	17920	2
472	20241220	120200	1147698570	17920	17920	17920	17920	63
473	20241220	120100	1146569610	17920	17920	17930	17920	71
474	20241220	120000	1145297270	17920	17930	17930	17920	546
475	20241220	115900	1135508000	17940	17930	17940	17930	633
476	20241220	115800	1124158300	17930	17930	17930	17930	124
477	20241220	115700	1121934980	17930	17930	17930	17930	10
478	20241220	115600	1121755680	17930	17930	17940	17930	125
479	20241220	115500	1119514140	17930	17940	17940	17930	72
480	20241220	115400	1118222540	17940	17940	17940	17940	4
481	20241220	115300	1118150780	17940	17940	17940	17940	61
482	20241220	115200	1117056440	17940	17940	17940	17940	39
483	20241220	115100	1116356780	17940	17940	17940	17940	94
484	20241220	115000	1114670420	17940	17940	17940	17940	34
485	20241220	114900	1114060460	17940	17940	17940	17940	63
486	20241220	114800	1112930240	17940	17940	17940	17940	41
487	20241220	114700	1112194700	17940	17940	17950	17940	45
488	20241220	114600	1111387350	17940	17940	17940	17940	105
489	20241220	114500	1109503650	17940	17940	17940	17940	39
490	20241220	114400	1108803990	17940	17950	17960	17940	182
491	20241220	114300	1105537830	17950	17950	17950	17950	71
492	20241220	114200	1104263380	17950	17950	17950	17950	93
493	20241220	114100	1102594030	17950	17950	17950	17950	12
494	20241220	114000	1102378630	17950	17960	17960	17950	75
495	20241220	113900	1101032060	17960	17960	17960	17960	71
496	20241220	113800	1099756900	17960	17960	17960	17960	9
497	20241220	113700	1099595260	17960	17960	17980	17960	72
498	20241220	113600	1098301730	17960	17960	17970	17960	60
499	20241220	113500	1097224110	17960	17970	17970	17960	111
500	20241220	113400	1095230050	17960	17950	17960	17950	47
501	20241220	113300	1094386380	17950	17960	17960	17950	86
502	20241220	113200	1092842510	17960	17960	17960	17960	413
503	20241220	113100	1085425030	17970	17970	17970	17970	55
504	20241220	113000	1084436680	17970	17970	17980	17970	59
505	20241220	112900	1083376440	17970	17970	17970	17970	12
506	20241220	112800	1083160800	17970	17980	17990	17970	554
507	20241220	112700	1073204350	17970	17990	18000	17970	68
508	20241220	112600	1071981120	17990	17960	17990	17960	830
509	20241220	112500	1057054690	17960	17960	17970	17960	36
510	20241220	112400	1056407880	17960	17960	17970	17960	106
511	20241220	112300	1054503620	17960	17960	17990	17960	489
512	20241220	112200	1045716600	17960	17960	17960	17960	34
513	20241220	112100	1045105960	17960	17970	17980	17960	61
514	20241220	112000	1044010320	17970	17960	17970	17960	80
515	20241220	111900	1042573120	17960	17960	17960	17960	26
516	20241220	111800	1042106160	17960	17990	17990	17960	408
517	20241220	111700	1034772510	17990	17990	17990	17990	56
518	20241220	111600	1033765070	17990	17980	17990	17960	560
519	20241220	111500	1023693970	17970	17950	17970	17950	85
520	20241220	111400	1022167150	17940	17940	17940	17940	106
521	20241220	111300	1020265510	17940	17940	17940	17940	0
522	20241220	111200	1020265510	17940	17940	17940	17940	63
523	20241220	111100	1019135290	17940	17960	17960	17940	18
524	20241220	111000	1018812150	17960	17940	17960	17940	93
525	20241220	110900	1017143390	17940	17940	17940	17940	2
526	20241220	110800	1017107510	17960	17940	17960	17930	104
527	20241220	110700	1015241920	17940	17930	17940	17930	10
528	20241220	110600	1015062600	17930	17940	17940	17930	59
529	20241220	110500	1014004360	17930	17940	17940	17930	65
530	20241220	110400	1012838510	17930	17940	17940	17930	152
531	20241220	110300	1010112830	17930	17930	17950	17930	324
532	20241220	110200	1004303440	17930	17930	17930	17930	77
533	20241220	110100	1002922830	17930	17930	17930	17930	56
534	20241220	110000	1001918750	17940	17930	17940	17930	12
535	20241220	105900	1001703490	17930	17940	17940	17930	206
536	20241220	105800	998009900	17930	17940	17940	17930	91
537	20241220	105700	996377600	17950	17940	17950	17940	50
538	20241220	105600	995480540	17940	17940	17950	17940	57
539	20241220	105500	994457640	17950	17930	17960	17930	339
540	20241220	105400	988372280	17930	17930	17930	17930	49
541	20241220	105300	987493710	17930	17930	17930	17930	46
542	20241220	105200	986668930	17930	17930	17930	17930	63
543	20241220	105100	985539340	17930	17920	17940	17920	11
544	20241220	105000	985342060	17920	17920	17950	17920	600
545	20241220	104900	974588370	17920	17940	17940	17920	1309
546	20241220	104800	951117450	17940	17940	17940	17940	7
547	20241220	104700	950991870	17930	17930	17950	17930	227
548	20241220	104600	946917750	17930	17930	17930	17930	61
549	20241220	104500	945824020	17930	17940	17940	17930	109
550	20241220	104400	943868950	17940	17950	17950	17940	81
551	20241220	104300	942415280	17940	17930	17950	17930	921
552	20241220	104200	925894750	17930	17940	17950	17930	71
553	20241220	104100	924621340	17940	17930	17940	17930	118
554	20241220	104000	922504430	17940	17930	17940	17930	169
555	20241220	103900	919474220	17930	17930	17950	17930	262
556	20241220	103800	914772800	17930	17920	17940	17910	545
557	20241220	103700	905001650	17920	17920	17940	17920	483
558	20241220	103600	896341220	17920	17930	17930	17910	91
559	20241220	103500	894710910	17930	17920	17930	17920	12
560	20241220	103400	894495840	17910	17910	17930	17910	124
561	20241220	103300	892274150	17910	17930	17930	17900	1733
562	20241220	103200	861229940	17930	17920	17930	17920	27
563	20241220	103100	860745910	17920	17930	17930	17920	61
564	20241220	103000	859652240	17930	17920	17940	17920	419
565	20241220	102900	852140780	17920	17920	17930	17920	74
566	20241220	102800	850814670	17930	17900	17930	17900	4718
567	20241220	102700	766282770	17900	17930	17930	17900	1543
568	20241220	102600	738645850	17930	17930	17930	17930	450
569	20241220	102500	730577350	17930	17940	17950	17930	144
570	20241220	102400	727994260	17940	17950	17950	17940	183
571	20241220	102300	724709880	17940	17950	17950	17940	818
572	20241220	102200	710027220	17950	17960	17960	17950	13
573	20241220	102100	709793760	17960	17960	17960	17950	497
574	20241220	102000	700867650	17960	17950	17980	17950	281
575	20241220	101900	695818770	17950	17960	17960	17950	699
576	20241220	101800	683264750	17960	17970	17970	17960	56
577	20241220	101700	682258980	17960	17970	17970	17960	125
578	20241220	101600	680013140	17970	17960	17970	17950	106
579	20241220	101500	678109170	17960	17950	17960	17950	28
580	20241220	101400	677606340	17950	18010	18010	17950	7877
581	20241220	101300	535969050	18010	18030	18040	18010	231
582	20241220	101200	531805250	18030	18050	18060	18030	976
583	20241220	101100	514195340	18050	18070	18070	18050	142
584	20241220	101000	511632180	18080	18050	18080	18040	29
585	20241220	100900	511108460	18040	18040	18050	18040	43
586	20241220	100800	510332710	18040	18060	18060	18040	955
587	20241220	100700	493088690	18060	18070	18070	18060	141
588	20241220	100600	490540830	18080	18080	18080	18080	65
589	20241220	100500	489365630	18080	18100	18100	18080	62
590	20241220	100400	488244170	18100	18100	18110	18090	25
591	20241220	100300	487791720	18120	18090	18120	18090	268
592	20241220	100200	482941210	18080	18090	18090	18080	7
593	20241220	100100	482814600	18080	18080	18080	18080	14
594	20241220	100000	482561480	18080	18070	18080	18070	35
595	20241220	095900	481928690	18060	18070	18070	18060	59
596	20241220	095800	480863050	18070	18070	18130	18070	94
597	20241220	095700	479164410	18140	18060	18140	18060	635
598	20241220	095600	467694990	18090	18050	18090	18050	15
599	20241220	095500	467424160	18090	18030	18090	18000	145
600	20241220	095400	464808740	18020	17990	18020	17990	436
601	20241220	095300	456957240	18000	18000	18000	18000	26
602	20241220	095200	456489240	18010	18000	18010	18000	969
603	20241220	095100	439047220	18000	18010	18010	18000	116
604	20241220	095000	436958610	18020	18010	18020	18010	45
605	20241220	094900	436148120	18010	18020	18020	18010	26
606	20241220	094800	435679750	18020	18020	18020	18020	17
607	20241220	094700	435373410	18020	18020	18020	18020	12
608	20241220	094600	435157170	18040	18040	18040	18040	2
609	20241220	094500	435121090	18040	18030	18040	18010	314
610	20241220	094400	429462300	18020	18030	18030	18020	1070
611	20241220	094300	410178180	18040	18030	18050	18030	176
612	20241220	094200	407002970	18030	18030	18030	18030	30
613	20241220	094100	406462070	18040	18050	18050	18040	5
614	20241220	094000	406371840	18060	18100	18100	18060	62
615	20241220	093900	405250200	18100	18140	18180	18080	174
616	20241220	093800	402100950	18090	18000	18140	18000	1811
617	20241220	093700	369404780	18000	18030	18030	18000	79
618	20241220	093600	367982750	18030	17980	18030	17970	109
619	20241220	093500	366020690	17970	17980	17980	17970	706
620	20241220	093400	353329960	17990	17990	17990	17990	30
621	20241220	093300	352790260	18000	18000	18000	17990	1681
622	20241220	093200	322537700	18010	18020	18030	18010	334
623	20241220	093100	316516700	18020	18000	18020	18000	67
624	20241220	093000	315310580	18000	17990	18000	17990	975
625	20241220	092900	297761180	17980	17980	17980	17980	9
626	20241220	092800	297599360	17970	17980	18000	17970	28
627	20241220	092700	297095910	17970	17970	17970	17970	0
628	20241220	092600	297095910	17970	17970	17970	17960	261
629	20241220	092500	292405900	17970	18000	18000	17970	1693
630	20241220	092400	261956110	18020	18000	18020	18000	106
631	20241220	092300	260046250	18020	18020	18020	18020	1
632	20241220	092200	260028230	18020	18020	18020	18020	1
633	20241220	092100	260010210	18020	18010	18020	18000	154
634	20241220	092000	257237390	18000	18000	18000	18000	472
635	20241220	091900	248741390	18000	18010	18010	18000	306
636	20241220	091800	243230890	18010	18020	18020	18010	358
637	20241220	091700	236782990	18020	18030	18030	18020	48
638	20241220	091600	235917690	18040	18000	18070	18000	278
639	20241220	091500	230908550	18010	18080	18080	17980	3237
640	20241220	091400	172608750	18080	18060	18080	18060	387
641	20241220	091300	165614700	18060	18060	18090	18060	13
642	20241220	091200	165379870	18080	18070	18080	18060	1389
643	20241220	091100	140283840	18070	18040	18070	18040	331
644	20241220	091000	134309570	18030	18080	18080	18020	1674
645	20241220	090900	104111310	18220	18080	18220	18050	443
646	20241220	090800	96110160	18080	18040	18220	18040	552
647	20241220	090700	86109750	18040	18040	18040	18030	119
648	20241220	090600	83963190	18040	18050	18050	18030	848
649	20241220	090500	68663070	18040	18050	18070	18040	974
650	20241220	090400	51077110	18060	18210	18210	18060	1984
651	20241220	090300	15114340	18220	18220	18220	18220	78
652	20241220	090200	13693180	18240	18240	18240	18240	0
653	20241220	090100	13693180	18240	18250	18250	18240	66
654	20241220	090000	12489200	18300	18210	18300	18180	686