KissMeData/114840/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201600	1722543460	18470	18470	18470	18470	2747
3	20241227	201500	1722543460	18470	18470	18470	18470	0
4	20241227	201400	1722543460	18470	18470	18470	18470	0
5	20241227	201300	1722543460	18470	18470	18470	18470	0
6	20241227	201200	1722543460	18470	18470	18470	18470	0
7	20241227	201100	1722543460	18470	18470	18470	18470	0
8	20241227	201000	1722543460	18470	18470	18470	18470	0
9	20241227	200900	1722543460	18470	18470	18470	18470	0
10	20241227	200800	1722543460	18470	18470	18470	18470	0
11	20241227	200700	1722543460	18470	18470	18470	18470	0
12	20241227	200600	1722543460	18470	18470	18470	18470	0
13	20241227	200500	1722543460	18470	18470	18470	18470	0
14	20241227	200400	1722543460	18470	18470	18470	18470	0
15	20241227	200300	1722543460	18470	18470	18470	18470	0
16	20241227	200200	1722543460	18470	18470	18470	18470	0
17	20241227	200100	1722543460	18470	18470	18470	18470	0
18	20241227	200000	1722543460	18470	18470	18470	18470	0
19	20241227	195900	1722543460	18470	18470	18470	18470	0
20	20241227	195800	1722543460	18470	18470	18470	18470	0
21	20241227	195700	1722543460	18470	18470	18470	18470	0
22	20241227	195600	1722543460	18470	18470	18470	18470	0
23	20241227	195500	1722543460	18470	18470	18470	18470	0
24	20241227	195400	1722543460	18470	18470	18470	18470	0
25	20241227	195300	1722543460	18470	18470	18470	18470	0
26	20241227	195200	1722543460	18470	18470	18470	18470	0
27	20241227	195100	1722543460	18470	18470	18470	18470	0
28	20241227	195000	1722543460	18470	18470	18470	18470	0
29	20241227	194900	1722543460	18470	18470	18470	18470	0
30	20241227	194800	1722543460	18470	18470	18470	18470	0
31	20241227	194700	1722543460	18470	18470	18470	18470	0
32	20241227	194600	1722543460	18470	18470	18470	18470	2747
33	20241227	194500	1722543460	18470	18470	18470	18470	0
34	20241227	194400	1722543460	18470	18470	18470	18470	0
35	20241227	194300	1722543460	18470	18470	18470	18470	0
36	20241227	194200	1722543460	18470	18470	18470	18470	0
37	20241227	194100	1722543460	18470	18470	18470	18470	0
38	20241227	194000	1722543460	18470	18470	18470	18470	0
39	20241227	193900	1722543460	18470	18470	18470	18470	0
40	20241227	193800	1722543460	18470	18470	18470	18470	0
41	20241227	193700	1722543460	18470	18470	18470	18470	0
42	20241227	193600	1722543460	18470	18470	18470	18470	0
43	20241227	193500	1722543460	18470	18470	18470	18470	0
44	20241227	193400	1722543460	18470	18470	18470	18470	0
45	20241227	193300	1722543460	18470	18470	18470	18470	0
46	20241227	193200	1722543460	18470	18470	18470	18470	0
47	20241227	193100	1722543460	18470	18470	18470	18470	0
48	20241227	193000	1722543460	18470	18470	18470	18470	0
49	20241227	192900	1722543460	18470	18470	18470	18470	0
50	20241227	192800	1722543460	18470	18470	18470	18470	0
51	20241227	192700	1722543460	18470	18470	18470	18470	0
52	20241227	192600	1722543460	18470	18470	18470	18470	0
53	20241227	192500	1722543460	18470	18470	18470	18470	0
54	20241227	192400	1722543460	18470	18470	18470	18470	0
55	20241227	192300	1722543460	18470	18470	18470	18470	0
56	20241227	192200	1722543460	18470	18470	18470	18470	0
57	20241227	192100	1722543460	18470	18470	18470	18470	0
58	20241227	192000	1722543460	18470	18470	18470	18470	0
59	20241227	191900	1722543460	18470	18470	18470	18470	0
60	20241227	191800	1722543460	18470	18470	18470	18470	0
61	20241227	191700	1722543460	18470	18470	18470	18470	0
62	20241227	191600	1722543460	18470	18470	18470	18470	2747
63	20241227	191500	1722543460	18470	18470	18470	18470	0
64	20241227	191400	1722543460	18470	18470	18470	18470	0
65	20241227	191300	1722543460	18470	18470	18470	18470	0
66	20241227	191200	1722543460	18470	18470	18470	18470	0
67	20241227	191100	1722543460	18470	18470	18470	18470	0
68	20241227	191000	1722543460	18470	18470	18470	18470	0
69	20241227	190900	1722543460	18470	18470	18470	18470	0
70	20241227	190800	1722543460	18470	18470	18470	18470	0
71	20241227	190700	1722543460	18470	18470	18470	18470	0
72	20241227	190600	1722543460	18470	18470	18470	18470	0
73	20241227	190500	1722543460	18470	18470	18470	18470	0
74	20241227	190400	1722543460	18470	18470	18470	18470	0
75	20241227	190300	1722543460	18470	18470	18470	18470	0
76	20241227	190200	1722543460	18470	18470	18470	18470	0
77	20241227	190100	1722543460	18470	18470	18470	18470	0
78	20241227	190000	1722543460	18470	18470	18470	18470	0
79	20241227	185900	1722543460	18470	18470	18470	18470	0
80	20241227	185800	1722543460	18470	18470	18470	18470	0
81	20241227	185700	1722543460	18470	18470	18470	18470	0
82	20241227	185600	1722543460	18470	18470	18470	18470	0
83	20241227	185500	1722543460	18470	18470	18470	18470	0
84	20241227	185400	1722543460	18470	18470	18470	18470	0
85	20241227	185300	1722543460	18470	18470	18470	18470	0
86	20241227	185200	1722543460	18470	18470	18470	18470	0
87	20241227	185100	1722543460	18470	18470	18470	18470	0
88	20241227	185000	1722543460	18470	18470	18470	18470	0
89	20241227	184900	1722543460	18470	18470	18470	18470	0
90	20241227	184800	1722543460	18470	18470	18470	18470	0
91	20241227	184700	1722543460	18470	18470	18470	18470	0
92	20241227	184600	1722543460	18470	18470	18470	18470	2747
93	20241227	184500	1722543460	18470	18470	18470	18470	0
94	20241227	184400	1722543460	18470	18470	18470	18470	0
95	20241227	184300	1722543460	18470	18470	18470	18470	0
96	20241227	184200	1722543460	18470	18470	18470	18470	0
97	20241227	184100	1722543460	18470	18470	18470	18470	0
98	20241227	184000	1722543460	18470	18470	18470	18470	0
99	20241227	183900	1722543460	18470	18470	18470	18470	0
100	20241227	183800	1722543460	18470	18470	18470	18470	0
101	20241227	183700	1722543460	18470	18470	18470	18470	0
102	20241227	183600	1722543460	18470	18470	18470	18470	0
103	20241227	183500	1722543460	18470	18470	18470	18470	0
104	20241227	183400	1722543460	18470	18470	18470	18470	0
105	20241227	183300	1722543460	18470	18470	18470	18470	0
106	20241227	183200	1722543460	18470	18470	18470	18470	0
107	20241227	183100	1722543460	18470	18470	18470	18470	0
108	20241227	183000	1722543460	18470	18470	18470	18470	0
109	20241227	182900	1722543460	18470	18470	18470	18470	0
110	20241227	182800	1722543460	18470	18470	18470	18470	0
111	20241227	182700	1722543460	18470	18470	18470	18470	0
112	20241227	182600	1722543460	18470	18470	18470	18470	0
113	20241227	182500	1722543460	18470	18470	18470	18470	0
114	20241227	182400	1722543460	18470	18470	18470	18470	0
115	20241227	182300	1722543460	18470	18470	18470	18470	0
116	20241227	182200	1722543460	18470	18470	18470	18470	0
117	20241227	182100	1722543460	18470	18470	18470	18470	0
118	20241227	182000	1722543460	18470	18470	18470	18470	0
119	20241227	181900	1722543460	18470	18470	18470	18470	0
120	20241227	181800	1722543460	18470	18470	18470	18470	0
121	20241227	181700	1722543460	18470	18470	18470	18470	0
122	20241227	181600	1722543460	18470	18470	18470	18470	2747
123	20241227	181500	1722543460	18470	18470	18470	18470	0
124	20241227	181400	1722543460	18470	18470	18470	18470	0
125	20241227	181300	1722543460	18470	18470	18470	18470	0
126	20241227	181200	1722543460	18470	18470	18470	18470	0
127	20241227	181100	1722543460	18470	18470	18470	18470	0
128	20241227	181000	1722543460	18470	18470	18470	18470	0
129	20241227	180900	1722543460	18470	18470	18470	18470	0
130	20241227	180800	1722543460	18470	18470	18470	18470	0
131	20241227	180700	1722543460	18470	18470	18470	18470	0
132	20241227	180600	1722543460	18470	18470	18470	18470	0
133	20241227	180500	1722543460	18470	18470	18470	18470	0
134	20241227	180400	1722543460	18470	18470	18470	18470	0
135	20241227	180300	1722543460	18470	18470	18470	18470	0
136	20241227	180200	1722543460	18470	18470	18470	18470	0
137	20241227	180100	1722543460	18470	18470	18470	18470	0
138	20241227	180000	1722543460	18470	18470	18470	18470	0
139	20241227	175900	1722543460	18470	18470	18470	18470	0
140	20241227	175800	1722543460	18470	18470	18470	18470	0
141	20241227	175700	1722543460	18470	18470	18470	18470	0
142	20241227	175600	1722543460	18470	18470	18470	18470	0
143	20241227	175500	1722543460	18470	18470	18470	18470	0
144	20241227	175400	1722543460	18470	18470	18470	18470	0
145	20241227	175300	1722543460	18470	18470	18470	18470	0
146	20241227	175200	1722543460	18470	18470	18470	18470	0
147	20241227	175100	1722543460	18470	18470	18470	18470	0
148	20241227	175000	1722543460	18470	18470	18470	18470	0
149	20241227	174900	1722543460	18470	18470	18470	18470	0
150	20241227	174800	1722543460	18470	18470	18470	18470	0
151	20241227	174700	1722543460	18470	18470	18470	18470	0
152	20241227	174600	1722543460	18470	18470	18470	18470	2747
153	20241227	174500	1722543460	18470	18470	18470	18470	0
154	20241227	174400	1722543460	18470	18470	18470	18470	0
155	20241227	174300	1722543460	18470	18470	18470	18470	0
156	20241227	174200	1722543460	18470	18470	18470	18470	0
157	20241227	174100	1722543460	18470	18470	18470	18470	0
158	20241227	174000	1722543460	18470	18470	18470	18470	0
159	20241227	173900	1722543460	18470	18470	18470	18470	0
160	20241227	173800	1722543460	18470	18470	18470	18470	0
161	20241227	173700	1722543460	18470	18470	18470	18470	0
162	20241227	173600	1722543460	18470	18470	18470	18470	0
163	20241227	173500	1722543460	18470	18470	18470	18470	0
164	20241227	173400	1722543460	18470	18470	18470	18470	0
165	20241227	173300	1722543460	18470	18470	18470	18470	0
166	20241227	173200	1722543460	18470	18470	18470	18470	0
167	20241227	173100	1722543460	18470	18470	18470	18470	0
168	20241227	173000	1722543460	18470	18470	18470	18470	0
169	20241227	172900	1722543460	18470	18470	18470	18470	0
170	20241227	172800	1722543460	18470	18470	18470	18470	0
171	20241227	172700	1722543460	18470	18470	18470	18470	0
172	20241227	172600	1722543460	18470	18470	18470	18470	0
173	20241227	172500	1722543460	18470	18470	18470	18470	0
174	20241227	172400	1722543460	18470	18470	18470	18470	0
175	20241227	172300	1722543460	18470	18470	18470	18470	0
176	20241227	172200	1722543460	18470	18470	18470	18470	0
177	20241227	172100	1722543460	18470	18470	18470	18470	0
178	20241227	172000	1722543460	18470	18470	18470	18470	0
179	20241227	171900	1722543460	18470	18470	18470	18470	0
180	20241227	171800	1722543460	18470	18470	18470	18470	0
181	20241227	171700	1722543460	18470	18470	18470	18470	0
182	20241227	171600	1722543460	18470	18470	18470	18470	2747
183	20241227	171500	1722543460	18470	18470	18470	18470	0
184	20241227	171400	1722543460	18470	18470	18470	18470	0
185	20241227	171300	1722543460	18470	18470	18470	18470	0
186	20241227	171200	1722543460	18470	18470	18470	18470	0
187	20241227	171100	1722543460	18470	18470	18470	18470	0
188	20241227	171000	1722543460	18470	18470	18470	18470	0
189	20241227	170900	1722543460	18470	18470	18470	18470	0
190	20241227	170800	1722543460	18470	18470	18470	18470	0
191	20241227	170700	1722543460	18470	18470	18470	18470	0
192	20241227	170600	1722543460	18470	18470	18470	18470	0
193	20241227	170500	1722543460	18470	18470	18470	18470	0
194	20241227	170400	1722543460	18470	18470	18470	18470	0
195	20241227	170300	1722543460	18470	18470	18470	18470	0
196	20241227	170200	1722543460	18470	18470	18470	18470	0
197	20241227	170100	1722543460	18470	18470	18470	18470	0
198	20241227	170000	1722543460	18470	18470	18470	18470	0
199	20241227	165900	1722543460	18470	18470	18470	18470	0
200	20241227	165800	1722543460	18470	18470	18470	18470	0
201	20241227	165700	1722543460	18470	18470	18470	18470	0
202	20241227	165600	1722543460	18470	18470	18470	18470	0
203	20241227	165500	1722543460	18470	18470	18470	18470	0
204	20241227	165400	1722543460	18470	18470	18470	18470	0
205	20241227	165300	1722543460	18470	18470	18470	18470	0
206	20241227	165200	1722543460	18470	18470	18470	18470	0
207	20241227	165100	1722543460	18470	18470	18470	18470	0
208	20241227	165000	1722543460	18470	18470	18470	18470	0
209	20241227	164900	1722543460	18470	18470	18470	18470	0
210	20241227	164800	1722543460	18470	18470	18470	18470	0
211	20241227	164700	1722543460	18470	18470	18470	18470	0
212	20241227	164600	1722543460	18470	18470	18470	18470	2747
213	20241227	164500	1722543460	18470	18470	18470	18470	0
214	20241227	164400	1722543460	18470	18470	18470	18470	0
215	20241227	164300	1722543460	18470	18470	18470	18470	0
216	20241227	164200	1722543460	18470	18470	18470	18470	0
217	20241227	164100	1722543460	18470	18470	18470	18470	0
218	20241227	164000	1722543460	18470	18470	18470	18470	0
219	20241227	163900	1722543460	18470	18470	18470	18470	0
220	20241227	163800	1722543460	18470	18470	18470	18470	0
221	20241227	163700	1722543460	18470	18470	18470	18470	0
222	20241227	163600	1722543460	18470	18470	18470	18470	0
223	20241227	163500	1722543460	18470	18470	18470	18470	0
224	20241227	163400	1722543460	18470	18470	18470	18470	0
225	20241227	163300	1722543460	18470	18470	18470	18470	0
226	20241227	163200	1722543460	18470	18470	18470	18470	0
227	20241227	163100	1722543460	18470	18470	18470	18470	0
228	20241227	163000	1722543460	18470	18470	18470	18470	0
229	20241227	162900	1722543460	18470	18470	18470	18470	0
230	20241227	162800	1722543460	18470	18470	18470	18470	0
231	20241227	162700	1722543460	18470	18470	18470	18470	0
232	20241227	162600	1722543460	18470	18470	18470	18470	0
233	20241227	162500	1722543460	18470	18470	18470	18470	0
234	20241227	162400	1722543460	18470	18470	18470	18470	0
235	20241227	162300	1722543460	18470	18470	18470	18470	0
236	20241227	162200	1722543460	18470	18470	18470	18470	0
237	20241227	162100	1722543460	18470	18470	18470	18470	0
238	20241227	162000	1722543460	18470	18470	18470	18470	0
239	20241227	161900	1722543460	18470	18470	18470	18470	0
240	20241227	161800	1722543460	18470	18470	18470	18470	0
241	20241227	161700	1722543460	18470	18470	18470	18470	0
242	20241227	161600	1722543460	18470	18470	18470	18470	2747
243	20241227	161500	1722543460	18470	18470	18470	18470	0
244	20241227	161400	1722543460	18470	18470	18470	18470	0
245	20241227	161300	1722543460	18470	18470	18470	18470	0
246	20241227	161200	1722543460	18470	18470	18470	18470	0
247	20241227	161100	1722543460	18470	18470	18470	18470	0
248	20241227	161000	1722543460	18470	18470	18470	18470	0
249	20241227	160900	1722543460	18470	18470	18470	18470	0
250	20241227	160800	1722543460	18470	18470	18470	18470	0
251	20241227	160700	1722543460	18470	18470	18470	18470	0
252	20241227	160600	1722543460	18470	18470	18470	18470	0
253	20241227	160500	1722543460	18470	18470	18470	18470	0
254	20241227	160400	1722543460	18470	18470	18470	18470	0
255	20241227	160300	1722543460	18470	18470	18470	18470	0
256	20241227	160200	1722543460	18470	18470	18470	18470	0
257	20241227	160100	1722543460	18470	18470	18470	18470	0
258	20241227	160000	1722543460	18470	18470	18470	18470	0
259	20241227	155900	1722543460	18470	18470	18470	18470	0
260	20241227	155800	1722543460	18470	18470	18470	18470	0
261	20241227	155700	1722543460	18470	18470	18470	18470	0
262	20241227	155600	1722543460	18470	18470	18470	18470	0
263	20241227	155500	1722543460	18470	18470	18470	18470	0
264	20241227	155400	1722543460	18470	18470	18470	18470	0
265	20241227	155300	1722543460	18470	18470	18470	18470	0
266	20241227	155200	1722543460	18470	18470	18470	18470	0
267	20241227	155100	1722543460	18470	18470	18470	18470	0
268	20241227	155000	1722543460	18470	18470	18470	18470	0
269	20241227	154900	1722543460	18470	18470	18470	18470	0
270	20241227	154800	1722543460	18470	18470	18470	18470	0
271	20241227	154700	1722543460	18470	18470	18470	18470	0
272	20241227	154600	1722543460	18470	18470	18470	18470	2747
273	20241227	154500	1722543460	18470	18470	18470	18470	0
274	20241227	154400	1722543460	18470	18470	18470	18470	0
275	20241227	154300	1722543460	18470	18470	18470	18470	0
276	20241227	154200	1722543460	18470	18470	18470	18470	0
277	20241227	154100	1722543460	18470	18470	18470	18470	0
278	20241227	154000	1722543460	18470	18470	18470	18470	0
279	20241227	153900	1722543460	18470	18470	18470	18470	0
280	20241227	153800	1722543460	18470	18470	18470	18470	0
281	20241227	153700	1722543460	18470	18470	18470	18470	0
282	20241227	153600	1722543460	18470	18470	18470	18470	0
283	20241227	153500	1722543460	18470	18470	18470	18470	0
284	20241227	153400	1722543460	18470	18470	18470	18470	0
285	20241227	153300	1722543460	18470	18470	18470	18470	0
286	20241227	153200	1722543460	18470	18470	18470	18470	0
287	20241227	153100	1722543460	18470	18470	18470	18470	0
288	20241227	153000	1722543460	18470	18470	18470	18470	2747
289	20241227	152900	1671806370	18430	18430	18430	18430	0
290	20241227	152800	1671806370	18430	18430	18430	18430	0
291	20241227	152700	1671806370	18430	18430	18430	18430	0
292	20241227	152600	1671806370	18430	18430	18430	18430	0
293	20241227	152500	1671806370	18430	18430	18430	18430	0
294	20241227	152400	1671806370	18430	18430	18430	18430	0
295	20241227	152300	1671806370	18430	18430	18430	18430	0
296	20241227	152200	1671806370	18430	18430	18430	18430	0
297	20241227	152100	1671806370	18430	18430	18430	18430	0
298	20241227	152000	1671806370	18430	18430	18430	18430	0
299	20241227	151900	1671806370	18430	18440	18450	18410	1020
300	20241227	151800	1653016140	18440	18440	18470	18440	595
301	20241227	151700	1642038960	18450	18440	18450	18430	309
302	20241227	151600	1636341000	18430	18440	18440	18430	52
303	20241227	151500	1635382130	18440	18430	18440	18430	53
304	20241227	151400	1634404830	18440	18440	18450	18420	65
305	20241227	151300	1633206240	18440	18440	18450	18440	224
306	20241227	151200	1629075660	18430	18420	18430	18420	495
307	20241227	151100	1619955060	18430	18440	18450	18430	57
308	20241227	151000	1618904420	18440	18440	18450	18430	151
309	20241227	150900	1616120460	18450	18420	18450	18420	4
310	20241227	150800	1616046750	18450	18450	18450	18450	31
311	20241227	150700	1615474800	18450	18450	18450	18450	38
312	20241227	150600	1614773700	18460	18460	18460	18460	1
313	20241227	150500	1614755240	18410	18410	18440	18410	28
314	20241227	150400	1614238980	18410	18370	18410	18370	119
315	20241227	150300	1612052070	18370	18400	18400	18370	349
316	20241227	150200	1605631960	18400	18400	18400	18400	0
317	20241227	150100	1605631960	18400	18410	18440	18380	91
318	20241227	150000	1603954590	18400	18370	18410	18370	347
319	20241227	145900	1597569550	18370	18370	18380	18370	134
320	20241227	145800	1595106760	18370	18370	18380	18370	123
321	20241227	145700	1592847150	18380	18380	18380	18370	12
322	20241227	145600	1592626680	18380	18380	18380	18380	26
323	20241227	145500	1592148800	18400	18400	18400	18380	353
324	20241227	145400	1585656710	18440	18400	18440	18400	238
325	20241227	145300	1581277430	18400	18400	18400	18400	195
326	20241227	145200	1577689430	18400	18400	18400	18400	72
327	20241227	145100	1576364630	18400	18430	18430	18400	392
328	20241227	145000	1569149320	18430	18430	18430	18430	366
329	20241227	144900	1562403940	18430	18450	18450	18430	598
330	20241227	144800	1551374210	18450	18450	18450	18450	34
331	20241227	144700	1550746910	18450	18470	18470	18450	388
332	20241227	144600	1543586250	18470	18470	18470	18470	1
333	20241227	144500	1543567780	18480	18480	18480	18480	0
334	20241227	144400	1543567780	18480	18490	18530	18480	29
335	20241227	144300	1543031600	18500	18520	18530	18500	149
336	20241227	144200	1540273930	18510	18550	18550	18510	697
337	20241227	144100	1527363910	18540	18560	18570	18540	114
338	20241227	144000	1525250250	18570	18570	18570	18570	1
339	20241227	143900	1525231680	18570	18530	18570	18530	11
340	20241227	143800	1525027810	18530	18570	18570	18530	299
341	20241227	143700	1519483950	18550	18550	18550	18550	51
342	20241227	143600	1518537900	18570	18570	18570	18570	0
343	20241227	143500	1518537900	18570	18540	18570	18540	83
344	20241227	143400	1516998540	18540	18530	18540	18530	14
345	20241227	143300	1516738990	18540	18540	18540	18540	43
346	20241227	143200	1515941770	18540	18540	18540	18490	326
347	20241227	143100	1509903610	18540	18510	18540	18480	512
348	20241227	143000	1500431950	18540	18540	18540	18460	623
349	20241227	142900	1488892030	18550	18530	18550	18510	147
350	20241227	142800	1486168220	18520	18580	18580	18520	1147
351	20241227	142700	1464897210	18580	18570	18590	18570	505
352	20241227	142600	1455511320	18560	18560	18560	18560	2
353	20241227	142500	1455474200	18560	18550	18570	18550	145
354	20241227	142400	1452782540	18550	18530	18550	18520	337
355	20241227	142300	1446539070	18540	18520	18540	18520	143
356	20241227	142200	1443889030	18520	18520	18520	18520	24
357	20241227	142100	1443444550	18520	18550	18550	18520	370
358	20241227	142000	1436581080	18550	18540	18550	18540	22
359	20241227	141900	1436173160	18540	18540	18540	18540	2
360	20241227	141800	1436136080	18540	18510	18540	18510	19
361	20241227	141700	1435783850	18540	18540	18540	18540	70
362	20241227	141600	1434486050	18540	18470	18540	18450	266
363	20241227	141500	1429567410	18470	18450	18470	18430	173
364	20241227	141400	1426375390	18440	18430	18440	18430	238
365	20241227	141300	1421986870	18420	18430	18430	18400	61
366	20241227	141200	1420863680	18400	18400	18400	18400	0
367	20241227	141100	1420863680	18400	18400	18400	18400	0
368	20241227	141000	1420863680	18400	18400	18410	18400	70
369	20241227	140900	1419575140	18400	18400	18400	18400	27
370	20241227	140800	1419078340	18390	18390	18390	18390	27
371	20241227	140700	1418581810	18380	18380	18380	18380	0
372	20241227	140600	1418581810	18380	18380	18380	18380	113
373	20241227	140500	1416504870	18390	18410	18410	18390	72
374	20241227	140400	1415179650	18440	18440	18440	18440	1
375	20241227	140300	1415161210	18410	18390	18440	18390	32
376	20241227	140200	1414572110	18390	18380	18450	18380	15
377	20241227	140100	1414296150	18360	18420	18420	18360	1802
378	20241227	140000	1381164410	18420	18420	18420	18420	30
379	20241227	135900	1380611810	18420	18420	18420	18420	14
380	20241227	135800	1380353930	18430	18430	18430	18430	0
381	20241227	135700	1380353930	18430	18440	18440	18430	65
382	20241227	135600	1379155440	18450	18450	18450	18450	11
383	20241227	135500	1378952490	18440	18440	18440	18440	20
384	20241227	135400	1378583690	18440	18420	18440	18420	21
385	20241227	135300	1378196470	18430	18420	18430	18420	20
386	20241227	135200	1377827900	18420	18420	18420	18420	0
387	20241227	135100	1377827900	18420	18420	18420	18420	100
388	20241227	135000	1375985900	18420	18420	18420	18420	4
389	20241227	134900	1375912220	18420	18420	18420	18410	302
390	20241227	134800	1370352330	18420	18420	18420	18420	136
391	20241227	134700	1367847210	18430	18430	18430	18430	11
392	20241227	134600	1367644480	18420	18430	18430	18420	84
393	20241227	134500	1366097150	18420	18420	18420	18420	10
394	20241227	134400	1365912950	18420	18420	18420	18420	39
395	20241227	134300	1365194570	18430	18410	18430	18410	47
396	20241227	134200	1364329280	18400	18410	18410	18400	41
397	20241227	134100	1363574480	18410	18410	18410	18410	70
398	20241227	134000	1362285780	18410	18400	18410	18400	26
399	20241227	133900	1361807130	18400	18410	18410	18400	4
400	20241227	133800	1361733500	18410	18410	18420	18400	132
401	20241227	133700	1359302380	18420	18420	18420	18420	31
402	20241227	133600	1358731360	18420	18420	18420	18420	2
403	20241227	133500	1358694520	18430	18430	18430	18430	0
404	20241227	133400	1358694520	18430	18460	18460	18430	48
405	20241227	133300	1357808990	18450	18450	18450	18450	17
406	20241227	133200	1357495340	18470	18470	18470	18470	0
407	20241227	133100	1357495340	18470	18470	18470	18470	25
408	20241227	133000	1357033590	18470	18400	18470	18400	39
409	20241227	132900	1356315920	18400	18400	18470	18400	202
410	20241227	132800	1352598420	18410	18410	18410	18410	1
411	20241227	132700	1352580010	18450	18450	18450	18450	0
412	20241227	132600	1352580010	18450	18430	18450	18430	486
413	20241227	132500	1343621600	18400	18400	18400	18400	0
414	20241227	132400	1343621600	18400	18440	18440	18400	405
415	20241227	132300	1336163050	18450	18420	18450	18420	60
416	20241227	132200	1335057240	18420	18420	18420	18420	0
417	20241227	132100	1335057240	18420	18420	18420	18420	0
418	20241227	132000	1335057240	18420	18420	18420	18420	1
419	20241227	131900	1335038820	18410	18410	18410	18410	7
420	20241227	131800	1334909950	18410	18410	18410	18410	3
421	20241227	131700	1334854720	18400	18400	18420	18390	12
422	20241227	131600	1334633910	18400	18400	18400	18400	1
423	20241227	131500	1334615510	18400	18400	18400	18400	0
424	20241227	131400	1334615510	18400	18400	18400	18400	51
425	20241227	131300	1333677110	18400	18400	18400	18400	8
426	20241227	131200	1333529910	18400	18400	18400	18400	1
427	20241227	131100	1333511510	18400	18400	18400	18400	381
428	20241227	131000	1326501110	18400	18400	18400	18400	3
429	20241227	130900	1326445910	18400	18410	18410	18400	137
430	20241227	130800	1323925090	18410	18410	18410	18410	44
431	20241227	130700	1323115050	18410	18420	18420	18410	34
432	20241227	130600	1322488890	18420	18440	18440	18420	10
433	20241227	130500	1322304510	18440	18440	18440	18430	129
434	20241227	130400	1319925760	18450	18440	18450	18440	2
435	20241227	130300	1319888870	18440	18440	18440	18440	2
436	20241227	130200	1319851990	18460	18440	18460	18440	2
437	20241227	130100	1319815090	18430	18420	18430	18420	203
438	20241227	130000	1316073810	18430	18430	18430	18430	21
439	20241227	125900	1315686780	18440	18450	18450	18440	177
440	20241227	125800	1312422190	18450	18450	18450	18450	1
441	20241227	125700	1312403740	18460	18450	18460	18450	21
442	20241227	125600	1312016090	18460	18460	18460	18460	93
443	20241227	125500	1310299310	18480	18500	18500	18480	307
444	20241227	125400	1304622930	18490	18490	18490	18490	1
445	20241227	125300	1304604440	18480	18480	18480	18480	25
446	20241227	125200	1304142440	18460	18460	18460	18460	1
447	20241227	125100	1304123980	18460	18460	18460	18460	79
448	20241227	125000	1302665640	18460	18460	18460	18460	1
449	20241227	124900	1302647180	18470	18470	18470	18470	1
450	20241227	124800	1302628710	18470	18490	18500	18470	106
451	20241227	124700	1300667870	18490	18460	18490	18460	346
452	20241227	124600	1294279350	18450	18450	18450	18450	25
453	20241227	124500	1293818100	18460	18460	18460	18460	13
454	20241227	124400	1293578120	18460	18450	18460	18450	2
455	20241227	124300	1293541210	18460	18460	18460	18460	0
456	20241227	124200	1293541210	18460	18450	18460	18450	2
457	20241227	124100	1293504300	18440	18440	18440	18440	1
458	20241227	124000	1293485860	18460	18490	18490	18460	146
459	20241227	123900	1290788360	18490	18490	18490	18490	266
460	20241227	123800	1285870020	18440	18440	18440	18440	1
461	20241227	123700	1285851580	18490	18490	18490	18490	2
462	20241227	123600	1285814600	18490	18490	18490	18490	10
463	20241227	123500	1285629700	18490	18450	18490	18450	332
464	20241227	123400	1279491100	18450	18450	18450	18450	50
465	20241227	123300	1278568600	18490	18450	18490	18450	3
466	20241227	123200	1278513200	18450	18450	18490	18450	5
467	20241227	123100	1278420910	18440	18430	18490	18430	11
468	20241227	123000	1278218100	18490	18480	18490	18410	259
469	20241227	122900	1273433810	18500	18500	18500	18500	24
470	20241227	122800	1272989810	18500	18500	18500	18500	17
471	20241227	122700	1272675310	18500	18440	18500	18440	454
472	20241227	122600	1264295720	18440	18420	18440	18410	217
473	20241227	122500	1260296150	18420	18420	18420	18420	35
474	20241227	122400	1259651450	18430	18430	18430	18430	3
475	20241227	122300	1259596160	18430	18430	18430	18430	8
476	20241227	122200	1259448720	18430	18430	18430	18430	10
477	20241227	122100	1259264420	18430	18430	18430	18430	50
478	20241227	122000	1258342920	18430	18430	18430	18430	1
479	20241227	121900	1258324490	18400	18430	18430	18400	7
480	20241227	121800	1258195510	18400	18400	18400	18400	1
481	20241227	121700	1258177110	18440	18390	18440	18390	8
482	20241227	121600	1258029910	18380	18370	18380	18370	495
483	20241227	121500	1248935410	18360	18370	18370	18360	18
484	20241227	121400	1248604770	18360	18370	18370	18360	131
485	20241227	121300	1246199580	18360	18390	18390	18360	61
486	20241227	121200	1245078720	18390	18390	18390	18390	1
487	20241227	121100	1245060330	18400	18400	18400	18400	16
488	20241227	121000	1244765930	18410	18400	18410	18400	55
489	20241227	120900	1243753630	18410	18390	18410	18390	242
490	20241227	120800	1239303230	18360	18380	18380	18360	815
491	20241227	120700	1224330840	18390	18400	18400	18390	388
492	20241227	120600	1217195210	18410	18390	18410	18390	21
493	20241227	120500	1216809000	18400	18390	18400	18390	48
494	20241227	120400	1215925810	18390	18390	18390	18390	6
495	20241227	120300	1215815470	18380	18400	18400	18380	1785
496	20241227	120200	1182975000	18400	18410	18410	18400	152
497	20241227	120100	1180178170	18430	18430	18430	18430	0
498	20241227	120000	1180178170	18430	18410	18430	18400	696
499	20241227	115900	1167358270	18410	18420	18420	18410	169
500	20241227	115800	1164245500	18420	18440	18440	18420	40
501	20241227	115700	1163508490	18440	18440	18440	18440	0
502	20241227	115600	1163508490	18440	18430	18440	18430	22
503	20241227	115500	1163103020	18430	18460	18460	18430	900
504	20241227	115400	1146507230	18460	18460	18470	18460	29
505	20241227	115300	1145971820	18470	18470	18470	18470	3
506	20241227	115200	1145916410	18470	18470	18470	18470	0
507	20241227	115100	1145916410	18470	18470	18470	18470	187
508	20241227	115000	1142462520	18480	18480	18480	18480	3
509	20241227	114900	1142407080	18480	18500	18500	18480	21
510	20241227	114800	1142018980	18470	18480	18490	18470	127
511	20241227	114700	1139670980	18480	18480	18480	18480	4
512	20241227	114600	1139597060	18480	18480	18480	18480	29
513	20241227	114500	1139061140	18500	18500	18500	18500	1
514	20241227	114400	1139042640	18490	18480	18490	18480	30
515	20241227	114300	1138488140	18470	18470	18470	18470	2
516	20241227	114200	1138451200	18460	18470	18500	18460	1033
517	20241227	114100	1119351780	18470	18450	18470	18440	123
518	20241227	114000	1117081720	18440	18440	18440	18440	14
519	20241227	113900	1116823560	18440	18440	18440	18440	11
520	20241227	113800	1116620720	18440	18440	18450	18430	6
521	20241227	113700	1116510090	18440	18440	18440	18430	21
522	20241227	113600	1116122860	18430	18430	18430	18430	31
523	20241227	113500	1115551530	18440	18440	18440	18440	0
524	20241227	113400	1115551530	18440	18440	18440	18440	51
525	20241227	113300	1114611090	18430	18440	18440	18430	103
526	20241227	113200	1112712600	18440	18440	18440	18440	23
527	20241227	113100	1112288480	18430	18470	18480	18430	188
528	20241227	113000	1108816730	18470	18500	18500	18470	1128
529	20241227	112900	1087951170	18500	18500	18500	18500	26
530	20241227	112800	1087470170	18520	18510	18520	18510	242
531	20241227	112700	1082990730	18510	18510	18520	18510	41
532	20241227	112600	1082231800	18510	18510	18510	18500	229
533	20241227	112500	1077993510	18510	18550	18550	18500	1223
534	20241227	112400	1055343450	18560	18560	18560	18560	4
535	20241227	112300	1055269210	18570	18570	18570	18570	3
536	20241227	112200	1055213500	18570	18570	18570	18570	9
537	20241227	112100	1055046370	18580	18560	18590	18560	8
538	20241227	112000	1054897730	18560	18550	18560	18550	51
539	20241227	111900	1053951380	18560	18560	18560	18560	30
540	20241227	111800	1053394580	18560	18560	18560	18560	177
541	20241227	111700	1050109460	18580	18550	18580	18550	125
542	20241227	111600	1047788590	18570	18560	18570	18560	221
543	20241227	111500	1043685520	18560	18530	18560	18530	73
544	20241227	111400	1042331340	18550	18550	18550	18530	28
545	20241227	111300	1041811960	18550	18490	18550	18480	1187
546	20241227	111200	1019837900	18490	18490	18490	18470	37
547	20241227	111100	1019153830	18490	18480	18490	18480	93
548	20241227	111000	1017434890	18480	18480	18480	18470	69
549	20241227	110900	1016159790	18480	18480	18480	18480	1
550	20241227	110800	1016141310	18490	18500	18500	18490	437
551	20241227	110700	1008057910	18540	18560	18560	18500	4452
552	20241227	110600	925635330	18550	18560	18560	18550	88
553	20241227	110500	924002250	18570	18550	18570	18550	108
554	20241227	110400	921997730	18550	18550	18560	18550	201
555	20241227	110300	918269080	18550	18570	18570	18550	215
556	20241227	110200	914278690	18570	18590	18590	18570	465
557	20241227	110100	905638460	18600	18620	18620	18600	1179
558	20241227	110000	883703210	18620	18620	18620	18620	34
559	20241227	105900	883070130	18650	18650	18650	18650	8
560	20241227	105800	882920930	18610	18610	18620	18610	103
561	20241227	105700	881003280	18600	18600	18600	18600	101
562	20241227	105600	879124680	18600	18600	18600	18600	122
563	20241227	105500	876855480	18600	18600	18600	18600	1
564	20241227	105400	876836880	18600	18620	18620	18600	529
565	20241227	105300	866997400	18610	18600	18610	18600	76
566	20241227	105200	865583400	18600	18620	18620	18600	237
567	20241227	105100	861172820	18610	18610	18620	18610	25
568	20241227	105000	860707550	18620	18620	18670	18610	361
569	20241227	104900	853987320	18620	18640	18640	18610	556
570	20241227	104800	843629920	18640	18640	18650	18640	136
571	20241227	104700	841093750	18640	18650	18650	18640	83
572	20241227	104600	839546100	18640	18660	18660	18640	496
573	20241227	104500	830294520	18660	18680	18680	18660	585
574	20241227	104400	819371410	18680	18700	18700	18680	522
575	20241227	104300	809615030	18700	18710	18710	18700	33
576	20241227	104200	808997690	18720	18700	18720	18700	624
577	20241227	104100	797328510	18700	18730	18730	18700	325
578	20241227	104000	791247300	18740	18750	18750	18740	319
579	20241227	103900	785268170	18750	18760	18760	18750	125
580	20241227	103800	782923430	18760	18750	18760	18750	16
581	20241227	103700	782623320	18790	18750	18790	18750	62
582	20241227	103600	781459650	18760	18760	18760	18750	100
583	20241227	103500	779583710	18760	18760	18760	18760	8
584	20241227	103400	779433630	18770	18770	18830	18760	50
585	20241227	103300	778495140	18760	18790	18830	18760	41
586	20241227	103200	777725030	18790	18830	18830	18780	12
587	20241227	103100	777499580	18870	18780	18870	18760	60
588	20241227	103000	776371590	18800	18820	18820	18770	120
589	20241227	102900	774117520	18750	18760	18850	18750	186
590	20241227	102800	770628200	18770	18770	18780	18770	27
591	20241227	102700	770121200	18770	18760	18770	18760	108
592	20241227	102600	768094350	18760	18760	18760	18760	7
593	20241227	102500	767963030	18760	18810	18810	18740	2415
594	20241227	102400	722564710	18820	18830	18830	18820	445
595	20241227	102300	714187980	18830	18840	18840	18830	39
596	20241227	102200	713453350	18840	18830	18840	18830	91
597	20241227	102100	711739210	18870	18820	18870	18820	21
598	20241227	102000	711343680	18810	18800	18880	18800	100
599	20241227	101900	709462160	18810	18810	18830	18800	196
600	20241227	101800	705773350	18810	18810	18810	18810	81
601	20241227	101700	704249740	18820	18810	18820	18810	46
602	20241227	101600	703384350	18810	18810	18810	18810	162
603	20241227	101500	700337130	18810	18830	18830	18810	53
604	20241227	101400	699339870	18830	18820	18830	18820	93
605	20241227	101300	697589480	18810	18820	18820	18810	80
606	20241227	101200	696084160	18810	18830	18830	18810	97
607	20241227	101100	694258000	18830	18830	18860	18830	107
608	20241227	101000	692242020	18840	18850	18860	18840	485
609	20241227	100900	683095490	18860	18840	18860	18840	47
610	20241227	100800	682209660	18830	18830	18840	18830	121
611	20241227	100700	679931040	18830	18820	18830	18820	61
612	20241227	100600	678782830	18820	18840	18840	18820	30
613	20241227	100500	678217900	18830	18830	18830	18830	127
614	20241227	100400	675826490	18830	18880	18890	18830	840
615	20241227	100300	659984890	18880	18870	18880	18850	182
616	20241227	100200	656549990	18850	18810	18880	18810	563
617	20241227	100100	645938260	18820	18810	18840	18810	94
618	20241227	100000	644168140	18830	18800	18830	18800	81
619	20241227	095900	642645170	18840	18800	18840	18790	402
620	20241227	095800	635077620	18780	18800	18800	18780	70
621	20241227	095700	633761970	18820	18780	18820	18780	194
622	20241227	095600	630115670	18820	18770	18820	18760	61
623	20241227	095500	628970210	18770	18800	18840	18760	64
624	20241227	095400	627768170	18790	18720	18790	18720	445
625	20241227	095300	619417110	18720	18720	18740	18720	30
626	20241227	095200	618855490	18730	18700	18730	18700	39
627	20241227	095100	618125050	18730	18710	18730	18700	98
628	20241227	095000	616291590	18710	18700	18710	18700	12
629	20241227	094900	616067080	18710	18710	18720	18710	117
630	20241227	094800	613877940	18700	18700	18700	18700	34
631	20241227	094700	613242140	18700	18700	18720	18700	289
632	20241227	094600	607834910	18700	18700	18710	18700	251
633	20241227	094500	603141010	18700	18710	18710	18700	3
634	20241227	094400	603084890	18710	18710	18710	18700	38
635	20241227	094300	602374250	18710	18710	18720	18710	619
636	20241227	094200	590792520	18720	18720	18730	18720	236
637	20241227	094100	586374280	18720	18710	18720	18700	67
638	20241227	094000	585120700	18710	18710	18720	18710	94
639	20241227	093900	583361940	18700	18700	18710	18700	41
640	20241227	093800	582595180	18700	18700	18710	18700	20
641	20241227	093700	582221140	18710	18680	18710	18660	626
642	20241227	093600	570525830	18690	18690	18690	18680	516
643	20241227	093500	560882160	18680	18690	18690	18680	64
644	20241227	093400	559686150	18690	18690	18700	18690	37
645	20241227	093300	558994610	18690	18690	18710	18690	181
646	20241227	093200	555609260	18690	18680	18730	18680	303
647	20241227	093100	549943580	18670	18650	18670	18650	93
648	20241227	093000	548208230	18650	18640	18700	18640	177
649	20241227	092900	544906330	18640	18660	18670	18640	667
650	20241227	092800	532468660	18660	18650	18660	18650	83
651	20241227	092700	530920300	18650	18680	18690	18650	695
652	20241227	092600	517948880	18680	18700	18750	18660	679
653	20241227	092500	505261360	18700	18660	18780	18630	1681
654	20241227	092400	473887820	18650	18710	18710	18650	591
655	20241227	092300	462853720	18710	18690	18710	18690	99
656	20241227	092200	461002380	18690	18770	18770	18690	788
657	20241227	092100	446252640	18780	18880	18880	18770	891
658	20241227	092000	429483760	18880	18940	18940	18810	460
659	20241227	091900	420822590	18810	18960	18960	18790	5009
660	20241227	091800	326479120	18960	19010	19020	18950	802
661	20241227	091700	311257600	19020	19020	19020	19020	159
662	20241227	091600	308233420	19010	18970	19010	18970	176
663	20241227	091500	304891100	18950	18980	18980	18950	260
664	20241227	091400	299962170	18980	19000	19010	18970	1289
665	20241227	091300	275472090	19010	19070	19070	19000	630
666	20241227	091200	263494250	19070	19190	19190	19010	3212
667	20241227	091100	202237680	19190	19320	19370	19190	281
668	20241227	091000	196812970	19240	19420	19420	19190	324
669	20241227	090900	190578380	19170	19080	19520	19080	4364
670	20241227	090800	105764070	19190	19110	19260	19040	887
671	20241227	090700	88828190	19110	19020	19110	19020	343
672	20241227	090600	82297950	19070	19030	19070	19010	1010
673	20241227	090500	63093770	19030	19160	19160	19020	1940
674	20241227	090400	26114520	19160	19110	19170	19110	152
675	20241227	090300	23205760	19110	19100	19140	19100	166
676	20241227	090200	20030950	19100	19140	19140	19090	51
677	20241227	090100	19056850	19140	19160	19160	19140	100
678	20241227	090000	17141850	19170	19290	19290	19160	890