KissMeData/074600/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195200	2805093770	18640	18640	18640	18640	3542
3	20241224	195100	2805093770	18640	18640	18640	18640	0
4	20241224	195000	2805093770	18640	18640	18640	18640	0
5	20241224	194900	2805093770	18640	18640	18640	18640	0
6	20241224	194800	2805093770	18640	18640	18640	18640	0
7	20241224	194700	2805093770	18640	18640	18640	18640	0
8	20241224	194600	2805093770	18640	18640	18640	18640	0
9	20241224	194500	2805093770	18640	18640	18640	18640	0
10	20241224	194400	2805093770	18640	18640	18640	18640	0
11	20241224	194300	2805093770	18640	18640	18640	18640	0
12	20241224	194200	2805093770	18640	18640	18640	18640	0
13	20241224	194100	2805093770	18640	18640	18640	18640	0
14	20241224	194000	2805093770	18640	18640	18640	18640	0
15	20241224	193900	2805093770	18640	18640	18640	18640	0
16	20241224	193800	2805093770	18640	18640	18640	18640	0
17	20241224	193700	2805093770	18640	18640	18640	18640	0
18	20241224	193600	2805093770	18640	18640	18640	18640	0
19	20241224	193500	2805093770	18640	18640	18640	18640	0
20	20241224	193400	2805093770	18640	18640	18640	18640	0
21	20241224	193300	2805093770	18640	18640	18640	18640	0
22	20241224	193200	2805093770	18640	18640	18640	18640	0
23	20241224	193100	2805093770	18640	18640	18640	18640	0
24	20241224	193000	2805093770	18640	18640	18640	18640	0
25	20241224	192900	2805093770	18640	18640	18640	18640	0
26	20241224	192800	2805093770	18640	18640	18640	18640	0
27	20241224	192700	2805093770	18640	18640	18640	18640	0
28	20241224	192600	2805093770	18640	18640	18640	18640	0
29	20241224	192500	2805093770	18640	18640	18640	18640	0
30	20241224	192400	2805093770	18640	18640	18640	18640	0
31	20241224	192300	2805093770	18640	18640	18640	18640	0
32	20241224	192200	2805093770	18640	18640	18640	18640	3542
33	20241224	192100	2805093770	18640	18640	18640	18640	0
34	20241224	192000	2805093770	18640	18640	18640	18640	0
35	20241224	191900	2805093770	18640	18640	18640	18640	0
36	20241224	191800	2805093770	18640	18640	18640	18640	0
37	20241224	191700	2805093770	18640	18640	18640	18640	0
38	20241224	191600	2805093770	18640	18640	18640	18640	0
39	20241224	191500	2805093770	18640	18640	18640	18640	0
40	20241224	191400	2805093770	18640	18640	18640	18640	0
41	20241224	191300	2805093770	18640	18640	18640	18640	0
42	20241224	191200	2805093770	18640	18640	18640	18640	0
43	20241224	191100	2805093770	18640	18640	18640	18640	0
44	20241224	191000	2805093770	18640	18640	18640	18640	0
45	20241224	190900	2805093770	18640	18640	18640	18640	0
46	20241224	190800	2805093770	18640	18640	18640	18640	0
47	20241224	190700	2805093770	18640	18640	18640	18640	0
48	20241224	190600	2805093770	18640	18640	18640	18640	0
49	20241224	190500	2805093770	18640	18640	18640	18640	0
50	20241224	190400	2805093770	18640	18640	18640	18640	0
51	20241224	190300	2805093770	18640	18640	18640	18640	0
52	20241224	190200	2805093770	18640	18640	18640	18640	0
53	20241224	190100	2805093770	18640	18640	18640	18640	0
54	20241224	190000	2805093770	18640	18640	18640	18640	0
55	20241224	185900	2805093770	18640	18640	18640	18640	0
56	20241224	185800	2805093770	18640	18640	18640	18640	0
57	20241224	185700	2805093770	18640	18640	18640	18640	0
58	20241224	185600	2805093770	18640	18640	18640	18640	0
59	20241224	185500	2805093770	18640	18640	18640	18640	0
60	20241224	185400	2805093770	18640	18640	18640	18640	0
61	20241224	185300	2805093770	18640	18640	18640	18640	0
62	20241224	185200	2805093770	18640	18640	18640	18640	3542
63	20241224	185100	2805093770	18640	18640	18640	18640	0
64	20241224	185000	2805093770	18640	18640	18640	18640	0
65	20241224	184900	2805093770	18640	18640	18640	18640	0
66	20241224	184800	2805093770	18640	18640	18640	18640	0
67	20241224	184700	2805093770	18640	18640	18640	18640	0
68	20241224	184600	2805093770	18640	18640	18640	18640	0
69	20241224	184500	2805093770	18640	18640	18640	18640	0
70	20241224	184400	2805093770	18640	18640	18640	18640	0
71	20241224	184300	2805093770	18640	18640	18640	18640	0
72	20241224	184200	2805093770	18640	18640	18640	18640	0
73	20241224	184100	2805093770	18640	18640	18640	18640	0
74	20241224	184000	2805093770	18640	18640	18640	18640	0
75	20241224	183900	2805093770	18640	18640	18640	18640	0
76	20241224	183800	2805093770	18640	18640	18640	18640	0
77	20241224	183700	2805093770	18640	18640	18640	18640	0
78	20241224	183600	2805093770	18640	18640	18640	18640	0
79	20241224	183500	2805093770	18640	18640	18640	18640	0
80	20241224	183400	2805093770	18640	18640	18640	18640	0
81	20241224	183300	2805093770	18640	18640	18640	18640	0
82	20241224	183200	2805093770	18640	18640	18640	18640	0
83	20241224	183100	2805093770	18640	18640	18640	18640	0
84	20241224	183000	2805093770	18640	18640	18640	18640	0
85	20241224	182900	2805093770	18640	18640	18640	18640	0
86	20241224	182800	2805093770	18640	18640	18640	18640	0
87	20241224	182700	2805093770	18640	18640	18640	18640	0
88	20241224	182600	2805093770	18640	18640	18640	18640	0
89	20241224	182500	2805093770	18640	18640	18640	18640	0
90	20241224	182400	2805093770	18640	18640	18640	18640	0
91	20241224	182300	2805093770	18640	18640	18640	18640	0
92	20241224	182200	2805093770	18640	18640	18640	18640	3542
93	20241224	182100	2805093770	18640	18640	18640	18640	0
94	20241224	182000	2805093770	18640	18640	18640	18640	0
95	20241224	181900	2805093770	18640	18640	18640	18640	0
96	20241224	181800	2805093770	18640	18640	18640	18640	0
97	20241224	181700	2805093770	18640	18640	18640	18640	0
98	20241224	181600	2805093770	18640	18640	18640	18640	0
99	20241224	181500	2805093770	18640	18640	18640	18640	0
100	20241224	181400	2805093770	18640	18640	18640	18640	0
101	20241224	181300	2805093770	18640	18640	18640	18640	0
102	20241224	181200	2805093770	18640	18640	18640	18640	0
103	20241224	181100	2805093770	18640	18640	18640	18640	0
104	20241224	181000	2805093770	18640	18640	18640	18640	0
105	20241224	180900	2805093770	18640	18640	18640	18640	0
106	20241224	180800	2805093770	18640	18640	18640	18640	0
107	20241224	180700	2805093770	18640	18640	18640	18640	0
108	20241224	180600	2805093770	18640	18640	18640	18640	0
109	20241224	180500	2805093770	18640	18640	18640	18640	0
110	20241224	180400	2805093770	18640	18640	18640	18640	0
111	20241224	180300	2805093770	18640	18640	18640	18640	0
112	20241224	180200	2805093770	18640	18640	18640	18640	0
113	20241224	180100	2805093770	18640	18640	18640	18640	0
114	20241224	180000	2805093770	18640	18640	18640	18640	0
115	20241224	175900	2805093770	18640	18640	18640	18640	0
116	20241224	175800	2805093770	18640	18640	18640	18640	0
117	20241224	175700	2805093770	18640	18640	18640	18640	0
118	20241224	175600	2805093770	18640	18640	18640	18640	0
119	20241224	175500	2805093770	18640	18640	18640	18640	0
120	20241224	175400	2805093770	18640	18640	18640	18640	0
121	20241224	175300	2805093770	18640	18640	18640	18640	0
122	20241224	175200	2805093770	18640	18640	18640	18640	3542
123	20241224	175100	2805093770	18640	18640	18640	18640	0
124	20241224	175000	2805093770	18640	18640	18640	18640	0
125	20241224	174900	2805093770	18640	18640	18640	18640	0
126	20241224	174800	2805093770	18640	18640	18640	18640	0
127	20241224	174700	2805093770	18640	18640	18640	18640	0
128	20241224	174600	2805093770	18640	18640	18640	18640	0
129	20241224	174500	2805093770	18640	18640	18640	18640	0
130	20241224	174400	2805093770	18640	18640	18640	18640	0
131	20241224	174300	2805093770	18640	18640	18640	18640	0
132	20241224	174200	2805093770	18640	18640	18640	18640	0
133	20241224	174100	2805093770	18640	18640	18640	18640	0
134	20241224	174000	2805093770	18640	18640	18640	18640	0
135	20241224	173900	2805093770	18640	18640	18640	18640	0
136	20241224	173800	2805093770	18640	18640	18640	18640	0
137	20241224	173700	2805093770	18640	18640	18640	18640	0
138	20241224	173600	2805093770	18640	18640	18640	18640	0
139	20241224	173500	2805093770	18640	18640	18640	18640	0
140	20241224	173400	2805093770	18640	18640	18640	18640	0
141	20241224	173300	2805093770	18640	18640	18640	18640	0
142	20241224	173200	2805093770	18640	18640	18640	18640	0
143	20241224	173100	2805093770	18640	18640	18640	18640	0
144	20241224	173000	2805093770	18640	18640	18640	18640	0
145	20241224	172900	2805093770	18640	18640	18640	18640	0
146	20241224	172800	2805093770	18640	18640	18640	18640	0
147	20241224	172700	2805093770	18640	18640	18640	18640	0
148	20241224	172600	2805093770	18640	18640	18640	18640	0
149	20241224	172500	2805093770	18640	18640	18640	18640	0
150	20241224	172400	2805093770	18640	18640	18640	18640	0
151	20241224	172300	2805093770	18640	18640	18640	18640	0
152	20241224	172200	2805093770	18640	18640	18640	18640	3542
153	20241224	172100	2805093770	18640	18640	18640	18640	0
154	20241224	172000	2805093770	18640	18640	18640	18640	0
155	20241224	171900	2805093770	18640	18640	18640	18640	0
156	20241224	171800	2805093770	18640	18640	18640	18640	0
157	20241224	171700	2805093770	18640	18640	18640	18640	0
158	20241224	171600	2805093770	18640	18640	18640	18640	0
159	20241224	171500	2805093770	18640	18640	18640	18640	0
160	20241224	171400	2805093770	18640	18640	18640	18640	0
161	20241224	171300	2805093770	18640	18640	18640	18640	0
162	20241224	171200	2805093770	18640	18640	18640	18640	0
163	20241224	171100	2805093770	18640	18640	18640	18640	0
164	20241224	171000	2805093770	18640	18640	18640	18640	0
165	20241224	170900	2805093770	18640	18640	18640	18640	0
166	20241224	170800	2805093770	18640	18640	18640	18640	0
167	20241224	170700	2805093770	18640	18640	18640	18640	0
168	20241224	170600	2805093770	18640	18640	18640	18640	0
169	20241224	170500	2805093770	18640	18640	18640	18640	0
170	20241224	170400	2805093770	18640	18640	18640	18640	0
171	20241224	170300	2805093770	18640	18640	18640	18640	0
172	20241224	170200	2805093770	18640	18640	18640	18640	0
173	20241224	170100	2805093770	18640	18640	18640	18640	0
174	20241224	170000	2805093770	18640	18640	18640	18640	0
175	20241224	165900	2805093770	18640	18640	18640	18640	0
176	20241224	165800	2805093770	18640	18640	18640	18640	0
177	20241224	165700	2805093770	18640	18640	18640	18640	0
178	20241224	165600	2805093770	18640	18640	18640	18640	0
179	20241224	165500	2805093770	18640	18640	18640	18640	0
180	20241224	165400	2805093770	18640	18640	18640	18640	0
181	20241224	165300	2805093770	18640	18640	18640	18640	0
182	20241224	165200	2805093770	18640	18640	18640	18640	3542
183	20241224	165100	2805093770	18640	18640	18640	18640	0
184	20241224	165000	2805093770	18640	18640	18640	18640	0
185	20241224	164900	2805093770	18640	18640	18640	18640	0
186	20241224	164800	2805093770	18640	18640	18640	18640	0
187	20241224	164700	2805093770	18640	18640	18640	18640	0
188	20241224	164600	2805093770	18640	18640	18640	18640	0
189	20241224	164500	2805093770	18640	18640	18640	18640	0
190	20241224	164400	2805093770	18640	18640	18640	18640	0
191	20241224	164300	2805093770	18640	18640	18640	18640	0
192	20241224	164200	2805093770	18640	18640	18640	18640	0
193	20241224	164100	2805093770	18640	18640	18640	18640	0
194	20241224	164000	2805093770	18640	18640	18640	18640	0
195	20241224	163900	2805093770	18640	18640	18640	18640	0
196	20241224	163800	2805093770	18640	18640	18640	18640	0
197	20241224	163700	2805093770	18640	18640	18640	18640	0
198	20241224	163600	2805093770	18640	18640	18640	18640	0
199	20241224	163500	2805093770	18640	18640	18640	18640	0
200	20241224	163400	2805093770	18640	18640	18640	18640	0
201	20241224	163300	2805093770	18640	18640	18640	18640	0
202	20241224	163200	2805093770	18640	18640	18640	18640	0
203	20241224	163100	2805093770	18640	18640	18640	18640	0
204	20241224	163000	2805093770	18640	18640	18640	18640	0
205	20241224	162900	2805093770	18640	18640	18640	18640	0
206	20241224	162800	2805093770	18640	18640	18640	18640	0
207	20241224	162700	2805093770	18640	18640	18640	18640	0
208	20241224	162600	2805093770	18640	18640	18640	18640	0
209	20241224	162500	2805093770	18640	18640	18640	18640	0
210	20241224	162400	2805093770	18640	18640	18640	18640	0
211	20241224	162300	2805093770	18640	18640	18640	18640	0
212	20241224	162200	2805093770	18640	18640	18640	18640	3542
213	20241224	162100	2805093770	18640	18640	18640	18640	0
214	20241224	162000	2805093770	18640	18640	18640	18640	0
215	20241224	161900	2805093770	18640	18640	18640	18640	0
216	20241224	161800	2805093770	18640	18640	18640	18640	0
217	20241224	161700	2805093770	18640	18640	18640	18640	0
218	20241224	161600	2805093770	18640	18640	18640	18640	0
219	20241224	161500	2805093770	18640	18640	18640	18640	0
220	20241224	161400	2805093770	18640	18640	18640	18640	0
221	20241224	161300	2805093770	18640	18640	18640	18640	0
222	20241224	161200	2805093770	18640	18640	18640	18640	0
223	20241224	161100	2805093770	18640	18640	18640	18640	0
224	20241224	161000	2805093770	18640	18640	18640	18640	0
225	20241224	160900	2805093770	18640	18640	18640	18640	0
226	20241224	160800	2805093770	18640	18640	18640	18640	0
227	20241224	160700	2805093770	18640	18640	18640	18640	0
228	20241224	160600	2805093770	18640	18640	18640	18640	0
229	20241224	160500	2805093770	18640	18640	18640	18640	0
230	20241224	160400	2805093770	18640	18640	18640	18640	0
231	20241224	160300	2805093770	18640	18640	18640	18640	0
232	20241224	160200	2805093770	18640	18640	18640	18640	0
233	20241224	160100	2805093770	18640	18640	18640	18640	0
234	20241224	160000	2805093770	18640	18640	18640	18640	0
235	20241224	155900	2805093770	18640	18640	18640	18640	0
236	20241224	155800	2805093770	18640	18640	18640	18640	0
237	20241224	155700	2805093770	18640	18640	18640	18640	0
238	20241224	155600	2805093770	18640	18640	18640	18640	0
239	20241224	155500	2805093770	18640	18640	18640	18640	0
240	20241224	155400	2805093770	18640	18640	18640	18640	0
241	20241224	155300	2805093770	18640	18640	18640	18640	0
242	20241224	155200	2805093770	18640	18640	18640	18640	3542
243	20241224	155100	2805093770	18640	18640	18640	18640	0
244	20241224	155000	2805093770	18640	18640	18640	18640	0
245	20241224	154900	2805093770	18640	18640	18640	18640	0
246	20241224	154800	2805093770	18640	18640	18640	18640	0
247	20241224	154700	2805093770	18640	18640	18640	18640	0
248	20241224	154600	2805093770	18640	18640	18640	18640	0
249	20241224	154500	2805093770	18640	18640	18640	18640	0
250	20241224	154400	2805093770	18640	18640	18640	18640	0
251	20241224	154300	2805093770	18640	18640	18640	18640	0
252	20241224	154200	2805093770	18640	18640	18640	18640	0
253	20241224	154100	2805093770	18640	18640	18640	18640	0
254	20241224	154000	2805093770	18640	18640	18640	18640	0
255	20241224	153900	2805093770	18640	18640	18640	18640	0
256	20241224	153800	2805093770	18640	18640	18640	18640	0
257	20241224	153700	2805093770	18640	18640	18640	18640	0
258	20241224	153600	2805093770	18640	18640	18640	18640	0
259	20241224	153500	2805093770	18640	18640	18640	18640	0
260	20241224	153400	2805093770	18640	18640	18640	18640	0
261	20241224	153300	2805093770	18640	18640	18640	18640	0
262	20241224	153200	2805093770	18640	18640	18640	18640	0
263	20241224	153100	2805093770	18640	18640	18640	18640	0
264	20241224	153000	2805093770	18640	18640	18640	18640	3542
265	20241224	152900	2739070890	18640	18640	18640	18640	0
266	20241224	152800	2739070890	18640	18640	18640	18640	0
267	20241224	152700	2739070890	18640	18640	18640	18640	0
268	20241224	152600	2739070890	18640	18640	18640	18640	0
269	20241224	152500	2739070890	18640	18640	18640	18640	0
270	20241224	152400	2739070890	18640	18640	18640	18640	0
271	20241224	152300	2739070890	18640	18640	18640	18640	0
272	20241224	152200	2739070890	18640	18640	18640	18640	0
273	20241224	152100	2739070890	18640	18640	18640	18640	0
274	20241224	152000	2739070890	18640	18640	18640	18640	0
275	20241224	151900	2739070890	18640	18640	18650	18630	138
276	20241224	151800	2736498670	18640	18630	18640	18630	794
277	20241224	151700	2721705700	18640	18630	18640	18630	1307
278	20241224	151600	2697350660	18630	18630	18640	18630	1181
279	20241224	151500	2675344690	18630	18630	18630	18630	819
280	20241224	151400	2660086720	18630	18630	18630	18630	756
281	20241224	151300	2646002440	18630	18630	18640	18630	1121
282	20241224	151200	2625114450	18640	18630	18640	18620	1401
283	20241224	151100	2599018790	18630	18630	18640	18620	949
284	20241224	151000	2581338380	18630	18640	18640	18620	965
285	20241224	150900	2563364150	18630	18640	18640	18630	859
286	20241224	150800	2547360380	18630	18640	18650	18630	1178
287	20241224	150700	2525405870	18630	18670	18670	18630	1718
288	20241224	150600	2493357130	18680	18670	18700	18670	1290
289	20241224	150500	2469269820	18680	18700	18710	18670	833
290	20241224	150400	2453702210	18710	18700	18720	18700	730
291	20241224	150300	2440044480	18720	18710	18720	18700	596
292	20241224	150200	2428891840	18720	18710	18720	18700	720
293	20241224	150100	2415419730	18710	18710	18720	18710	555
294	20241224	150000	2405032650	18700	18710	18710	18690	554
295	20241224	145900	2394671940	18700	18720	18720	18690	611
296	20241224	145800	2383241690	18720	18740	18740	18710	434
297	20241224	145700	2375113870	18730	18730	18740	18730	441
298	20241224	145600	2366850900	18730	18740	18740	18720	301
299	20241224	145500	2361212450	18740	18730	18740	18720	582
300	20241224	145400	2350306860	18740	18730	18750	18720	362
301	20241224	145300	2343522400	18740	18720	18740	18720	540
302	20241224	145200	2333404900	18710	18750	18760	18710	807
303	20241224	145100	2318274830	18760	18760	18770	18750	745
304	20241224	145000	2304299680	18760	18760	18770	18750	443
305	20241224	144900	2295989710	18760	18760	18760	18750	497
306	20241224	144800	2286666010	18750	18750	18770	18750	513
307	20241224	144700	2277044650	18760	18770	18780	18750	598
308	20241224	144600	2265825840	18770	18750	18770	18750	632
309	20241224	144500	2253967240	18760	18730	18760	18720	1309
310	20241224	144400	2229448040	18730	18670	18730	18670	3082
311	20241224	144300	2171780380	18670	18630	18670	18630	1482
312	20241224	144200	2144125720	18660	18610	18660	18600	1386
313	20241224	144100	2118322720	18610	18610	18610	18610	292
314	20241224	144000	2112888600	18600	18600	18610	18600	191
315	20241224	143900	2109335900	18600	18630	18630	18600	888
316	20241224	143800	2092810390	18630	18660	18660	18630	2865
317	20241224	143700	2039408690	18660	18650	18660	18650	595
318	20241224	143600	2028306780	18650	18650	18650	18650	0
319	20241224	143500	2028306780	18650	18650	18650	18650	5
320	20241224	143400	2028213530	18660	18660	18660	18660	9
321	20241224	143300	2028045590	18650	18650	18650	18650	0
322	20241224	143200	2028045590	18650	18650	18650	18650	250
323	20241224	143100	2023383090	18660	18660	18660	18660	65
324	20241224	143000	2022170190	18670	18670	18670	18670	18
325	20241224	142900	2021834130	18670	18670	18670	18670	107
326	20241224	142800	2019836440	18670	18660	18670	18660	31
327	20241224	142700	2019257970	18660	18660	18660	18660	0
328	20241224	142600	2019257970	18660	18660	18660	18660	4
329	20241224	142500	2019183330	18660	18650	18660	18650	21
330	20241224	142400	2018791670	18650	18650	18650	18650	0
331	20241224	142300	2018791670	18650	18650	18650	18650	1
332	20241224	142200	2018773020	18650	18640	18650	18640	179
333	20241224	142100	2015435470	18640	18650	18650	18640	280
334	20241224	142000	2010214270	18650	18650	18650	18650	100
335	20241224	141900	2008349270	18640	18650	18650	18640	122
336	20241224	141800	2006075170	18640	18660	18660	18640	811
337	20241224	141700	1990947630	18660	18660	18660	18660	2
338	20241224	141600	1990910310	18660	18660	18660	18660	42
339	20241224	141500	1990126590	18660	18660	18660	18660	215
340	20241224	141400	1986114690	18660	18720	18720	18660	2717
341	20241224	141300	1935338610	18720	18710	18720	18700	60
342	20241224	141200	1934215860	18720	18720	18720	18720	0
343	20241224	141100	1934215860	18720	18710	18720	18710	25
344	20241224	141000	1933748010	18710	18710	18710	18710	9
345	20241224	140900	1933579620	18710	18710	18710	18710	0
346	20241224	140800	1933579620	18710	18710	18720	18710	217
347	20241224	140700	1929517690	18700	18700	18700	18700	502
348	20241224	140600	1920130290	18700	18700	18700	18700	0
349	20241224	140500	1920130290	18700	18700	18700	18700	0
350	20241224	140400	1920130290	18700	18700	18700	18700	0
351	20241224	140300	1920130290	18700	18700	18700	18700	9
352	20241224	140200	1919961990	18700	18700	18700	18700	25
353	20241224	140100	1919494490	18700	18700	18700	18700	10
354	20241224	140000	1919307490	18690	18690	18690	18690	0
355	20241224	135900	1919307490	18690	18710	18710	18690	2312
356	20241224	135800	1876085450	18710	18710	18710	18710	0
357	20241224	135700	1876085450	18710	18710	18710	18710	0
358	20241224	135600	1876085450	18710	18710	18710	18700	79
359	20241224	135500	1874608040	18710	18710	18710	18710	197
360	20241224	135400	1870922170	18710	18710	18710	18710	87
361	20241224	135300	1869294400	18710	18720	18720	18710	84
362	20241224	135200	1867722590	18730	18730	18730	18730	9
363	20241224	135100	1867554020	18730	18710	18730	18710	23
364	20241224	135000	1867123670	18710	18710	18710	18710	5
365	20241224	134900	1867030120	18710	18710	18710	18710	0
366	20241224	134800	1867030120	18710	18720	18720	18710	695
367	20241224	134700	1854020200	18720	18730	18730	18720	32
368	20241224	134600	1853421150	18720	18710	18730	18710	945
369	20241224	134500	1835730970	18700	18690	18700	18690	139
370	20241224	134400	1833132430	18690	18690	18690	18690	112
371	20241224	134300	1831039150	18700	18700	18700	18700	20
372	20241224	134200	1830665150	18700	18710	18710	18700	44
373	20241224	134100	1829842050	18700	18710	18710	18700	21
374	20241224	134000	1829449260	18710	18670	18710	18670	944
375	20241224	133900	1811795440	18670	18670	18670	18670	100
376	20241224	133800	1809928440	18670	18670	18670	18670	28
377	20241224	133700	1809405680	18670	18660	18670	18660	634
378	20241224	133600	1797569920	18660	18660	18660	18650	273
379	20241224	133500	1792477240	18660	18650	18660	18650	57
380	20241224	133400	1791413740	18640	18640	18650	18640	70
381	20241224	133300	1790108640	18640	18640	18640	18640	3
382	20241224	133200	1790052720	18660	18640	18670	18640	607
383	20241224	133100	1778732850	18640	18640	18640	18640	20
384	20241224	133000	1778360050	18640	18700	18700	18630	1467
385	20241224	132900	1750993870	18710	18710	18710	18710	9
386	20241224	132800	1750825480	18700	18700	18700	18700	16
387	20241224	132700	1750526280	18700	18700	18700	18700	0
388	20241224	132600	1750526280	18700	18700	18700	18700	6
389	20241224	132500	1750414080	18700	18650	18700	18650	1528
390	20241224	132400	1721892310	18640	18640	18640	18640	0
391	20241224	132300	1721892310	18640	18640	18640	18640	37
392	20241224	132200	1721202630	18640	18640	18640	18640	0
393	20241224	132100	1721202630	18640	18640	18640	18640	15
394	20241224	132000	1720923030	18650	18640	18650	18640	4
395	20241224	131900	1720848450	18650	18650	18650	18650	3
396	20241224	131800	1720792500	18640	18650	18660	18630	283
397	20241224	131700	1715515250	18650	18650	18650	18650	60
398	20241224	131600	1714396250	18650	18660	18660	18650	62
399	20241224	131500	1713239810	18660	18660	18660	18660	56
400	20241224	131400	1712194850	18660	18660	18660	18660	11
401	20241224	131300	1711989590	18660	18660	18660	18660	2
402	20241224	131200	1711952270	18660	18640	18660	18640	94
403	20241224	131100	1710199110	18650	18650	18650	18650	0
404	20241224	131000	1710199110	18650	18640	18650	18640	117
405	20241224	130900	1708017890	18640	18640	18640	18640	0
406	20241224	130800	1708017890	18640	18640	18640	18640	0
407	20241224	130700	1708017890	18640	18640	18640	18640	55
408	20241224	130600	1706992690	18640	18620	18640	18620	52
409	20241224	130500	1706024050	18650	18650	18650	18650	10
410	20241224	130400	1705837550	18620	18610	18620	18600	1465
411	20241224	130300	1678580350	18620	18650	18650	18610	246
412	20241224	130200	1673999240	18650	18650	18650	18650	0
413	20241224	130100	1673999240	18650	18650	18650	18650	1
414	20241224	130000	1673980590	18630	18630	18650	18630	146
415	20241224	125900	1671258330	18650	18650	18650	18630	50
416	20241224	125800	1670326610	18650	18650	18650	18650	54
417	20241224	125700	1669319510	18630	18630	18630	18630	28
418	20241224	125600	1668797870	18630	18630	18630	18630	0
419	20241224	125500	1668797870	18630	18630	18630	18630	252
420	20241224	125400	1664103110	18640	18650	18650	18640	545
421	20241224	125300	1653940630	18650	18650	18650	18650	44
422	20241224	125200	1653120030	18650	18650	18650	18650	10
423	20241224	125100	1652933530	18650	18660	18660	18650	51
424	20241224	125000	1651982280	18650	18660	18660	18650	15
425	20241224	124900	1651702400	18660	18670	18670	18660	29
426	20241224	124800	1651161120	18670	18670	18670	18670	0
427	20241224	124700	1651161120	18670	18670	18670	18670	9
428	20241224	124600	1650993090	18670	18670	18670	18670	1
429	20241224	124500	1650974420	18660	18660	18660	18660	0
430	20241224	124400	1650974420	18660	18670	18670	18660	11
431	20241224	124300	1650769060	18670	18660	18670	18660	87
432	20241224	124200	1649145620	18660	18660	18660	18660	0
433	20241224	124100	1649145620	18660	18630	18660	18630	1193
434	20241224	124000	1626896280	18630	18650	18650	18630	1588
435	20241224	123900	1597286800	18650	18660	18660	18650	95
436	20241224	123800	1595514940	18660	18660	18660	18660	139
437	20241224	123700	1592921200	18670	18670	18670	18670	0
438	20241224	123600	1592921200	18670	18670	18670	18670	36
439	20241224	123500	1592249080	18660	18690	18690	18650	749
440	20241224	123400	1578268280	18680	18690	18690	18680	108
441	20241224	123300	1576250830	18680	18700	18710	18680	359
442	20241224	123200	1569540260	18710	18710	18710	18710	9
443	20241224	123100	1569371870	18710	18710	18710	18710	1
444	20241224	123000	1569353160	18710	18700	18710	18690	14
445	20241224	122900	1569091280	18700	18700	18700	18700	0
446	20241224	122800	1569091280	18700	18720	18720	18700	169
447	20241224	122700	1565929510	18730	18730	18730	18730	1
448	20241224	122600	1565910780	18720	18720	18720	18720	0
449	20241224	122500	1565910780	18720	18720	18720	18720	1
450	20241224	122400	1565892060	18720	18720	18720	18720	2
451	20241224	122300	1565854620	18720	18720	18720	18720	0
452	20241224	122200	1565854620	18720	18730	18730	18720	288
453	20241224	122100	1560463080	18730	18750	18750	18730	32
454	20241224	122000	1559863540	18750	18750	18750	18750	0
455	20241224	121900	1559863540	18750	18750	18750	18750	24
456	20241224	121800	1559413540	18750	18750	18750	18750	0
457	20241224	121700	1559413540	18750	18750	18750	18750	47
458	20241224	121600	1558532290	18720	18720	18720	18720	11
459	20241224	121500	1558326370	18750	18730	18750	18730	276
460	20241224	121400	1553156690	18730	18730	18730	18730	0
461	20241224	121300	1553156690	18730	18730	18730	18730	80
462	20241224	121200	1551658290	18730	18730	18730	18730	6
463	20241224	121100	1551545910	18720	18720	18720	18720	13
464	20241224	121000	1551302550	18720	18720	18720	18720	0
465	20241224	120900	1551302550	18720	18710	18720	18710	64
466	20241224	120800	1550104970	18700	18700	18700	18700	0
467	20241224	120700	1550104970	18700	18700	18700	18700	1
468	20241224	120600	1550086270	18700	18710	18710	18700	11
469	20241224	120500	1549880470	18710	18710	18710	18710	0
470	20241224	120400	1549880470	18710	18720	18770	18680	1758
471	20241224	120300	1516970920	18730	18700	18730	18700	233
472	20241224	120200	1512613520	18680	18720	18720	18670	1231
473	20241224	120100	1489600990	18710	18730	18730	18670	4019
474	20241224	120000	1414434810	18730	18730	18730	18730	2
475	20241224	115900	1414397350	18740	18740	18740	18740	14
476	20241224	115800	1414134990	18730	18730	18730	18730	2
477	20241224	115700	1414097530	18720	18720	18720	18720	0
478	20241224	115600	1414097530	18720	18720	18720	18720	0
479	20241224	115500	1414097530	18720	18720	18720	18720	0
480	20241224	115400	1414097530	18720	18720	18720	18720	5
481	20241224	115300	1414003930	18720	18730	18730	18720	114
482	20241224	115200	1411868780	18730	18740	18740	18730	21
483	20241224	115100	1411475440	18740	18740	18740	18740	10
484	20241224	115000	1411288040	18730	18730	18730	18730	3
485	20241224	114900	1411231850	18730	18770	18770	18730	1403
486	20241224	114800	1384933980	18780	18780	18780	18780	10
487	20241224	114700	1384746180	18780	18790	18790	18780	10
488	20241224	114600	1384558290	18790	18790	18790	18790	0
489	20241224	114500	1384558290	18790	18770	18790	18770	8
490	20241224	114400	1384407990	18770	18770	18770	18770	0
491	20241224	114300	1384407990	18770	18770	18770	18770	2
492	20241224	114200	1384370450	18770	18770	18770	18770	28
493	20241224	114100	1383844890	18770	18770	18770	18770	0
494	20241224	114000	1383844890	18770	18790	18790	18770	100
495	20241224	113900	1381967540	18790	18790	18790	18790	0
496	20241224	113800	1381967540	18790	18790	18790	18790	596
497	20241224	113700	1370768700	18790	18800	18800	18790	53
498	20241224	113600	1369772340	18800	18800	18810	18800	967
499	20241224	113500	1351592600	18810	18810	18810	18810	10
500	20241224	113400	1351404500	18790	18790	18790	18790	0
501	20241224	113300	1351404500	18790	18800	18800	18790	76
502	20241224	113200	1349976250	18810	18800	18810	18800	32
503	20241224	113100	1349374550	18800	18810	18810	18800	126
504	20241224	113000	1347005490	18810	18810	18810	18810	17
505	20241224	112900	1346685720	18800	18800	18800	18800	0
506	20241224	112800	1346685720	18800	18810	18810	18800	10
507	20241224	112700	1346497630	18800	18810	18810	18800	214
508	20241224	112600	1342474290	18810	18810	18810	18810	3
509	20241224	112500	1342417860	18800	18800	18800	18800	0
510	20241224	112400	1342417860	18800	18790	18800	18790	71
511	20241224	112300	1341083240	18790	18790	18790	18790	0
512	20241224	112200	1341083240	18790	18790	18790	18790	0
513	20241224	112100	1341083240	18790	18790	18790	18780	137
514	20241224	112000	1338509260	18790	18800	18800	18790	211
515	20241224	111900	1334544470	18790	18790	18790	18790	55
516	20241224	111800	1333511020	18770	18770	18770	18770	6
517	20241224	111700	1333398400	18760	18760	18760	18760	1
518	20241224	111600	1333379640	18750	18740	18750	18740	63
519	20241224	111500	1332199010	18740	18800	18810	18730	1545
520	20241224	111400	1303194620	18810	18810	18810	18810	0
521	20241224	111300	1303194620	18810	18810	18810	18810	0
522	20241224	111200	1303194620	18810	18810	18810	18810	2
523	20241224	111100	1303157000	18800	18800	18800	18800	0
524	20241224	111000	1303157000	18800	18800	18800	18800	0
525	20241224	110900	1303157000	18800	18800	18800	18800	446
526	20241224	110800	1294772200	18800	18800	18800	18800	0
527	20241224	110700	1294772200	18800	18800	18800	18800	11
528	20241224	110600	1294565400	18800	18800	18800	18800	1
529	20241224	110500	1294546600	18800	18790	18800	18790	245
530	20241224	110400	1289940790	18790	18790	18790	18790	16
531	20241224	110300	1289640150	18790	18790	18790	18790	2
532	20241224	110200	1289602570	18790	18830	18900	18770	2982
533	20241224	110100	1233474040	18830	18800	18830	18800	20
534	20241224	110000	1233097740	18800	18800	18800	18800	228
535	20241224	105900	1228811340	18770	18800	18800	18760	175
536	20241224	105800	1225524700	18810	18810	18810	18810	13
537	20241224	105700	1225280170	18820	18830	18830	18820	319
538	20241224	105600	1219276490	18830	18800	18830	18800	1023
539	20241224	105500	1200023840	18800	18810	18810	18800	480
540	20241224	105400	1190997110	18810	18810	18810	18810	130
541	20241224	105300	1188551810	18800	18800	18800	18800	14
542	20241224	105200	1188288610	18800	18800	18800	18800	5
543	20241224	105100	1188194610	18800	18800	18810	18800	59
544	20241224	105000	1187085400	18800	18800	18800	18790	46
545	20241224	104900	1186220690	18790	18820	18830	18790	275
546	20241224	104800	1181048420	18810	18830	18840	18810	60
547	20241224	104700	1179919310	18830	18840	18840	18830	1563
548	20241224	104600	1150486630	18980	18830	18980	18830	425
549	20241224	104500	1142427790	18830	18880	18940	18800	1174
550	20241224	104400	1120337800	18850	18840	19000	18820	2485
551	20241224	104300	1073232700	18850	18760	19000	18760	8594
552	20241224	104200	910728840	18760	18760	18760	18760	9
553	20241224	104100	910560000	18760	18760	18760	18760	0
554	20241224	104000	910560000	18760	18760	18760	18760	3
555	20241224	103900	910503720	18760	18760	18760	18760	6
556	20241224	103800	910391160	18760	18750	18760	18750	263
557	20241224	103700	905459900	18760	18760	18760	18750	113
558	20241224	103600	903341030	18750	18760	18760	18750	33
559	20241224	103500	902721980	18750	18750	18750	18750	10
560	20241224	103400	902534480	18750	18760	18760	18750	126
561	20241224	103300	900171740	18750	18750	18750	18750	35
562	20241224	103200	899515490	18750	18730	18750	18730	418
563	20241224	103100	891681330	18720	18730	18730	18720	31
564	20241224	103000	891100820	18730	18730	18730	18730	44
565	20241224	102900	890276700	18720	18720	18720	18720	23
566	20241224	102800	889846140	18720	18720	18720	18720	0
567	20241224	102700	889846140	18720	18730	18730	18720	300
568	20241224	102600	884229810	18730	18720	18730	18720	15
569	20241224	102500	883948870	18720	18720	18720	18720	30
570	20241224	102400	883387270	18710	18710	18710	18710	0
571	20241224	102300	883387270	18710	18730	18730	18710	66
572	20241224	102200	882151890	18730	18730	18730	18730	234
573	20241224	102100	877769070	18740	18740	18740	18730	712
574	20241224	102000	864426370	18740	18720	18740	18720	257
575	20241224	101900	859610850	18700	18710	18740	18700	1226
576	20241224	101800	836664680	18710	18710	18710	18710	53
577	20241224	101700	835673050	18730	18690	18730	18660	1141
578	20241224	101600	814366540	18670	18670	18670	18670	4
579	20241224	101500	814291860	18670	18690	18690	18670	194
580	20241224	101400	810666380	18710	18710	18710	18710	0
581	20241224	101300	810666380	18710	18710	18710	18710	12
582	20241224	101200	810441860	18710	18710	18710	18710	25
583	20241224	101100	809974110	18710	18710	18710	18680	362
584	20241224	101000	803211610	18710	18690	18710	18690	24
585	20241224	100900	802762790	18690	18730	18730	18690	5
586	20241224	100800	802669280	18730	18730	18730	18720	52
587	20241224	100700	801695600	18730	18740	18740	18730	5
588	20241224	100600	801601920	18740	18720	18740	18720	5
589	20241224	100500	801508280	18720	18720	18720	18720	17
590	20241224	100400	801190040	18720	18740	18740	18720	130
591	20241224	100300	798756030	18700	18680	18700	18670	617
592	20241224	100200	787221730	18670	18720	18720	18670	3436
593	20241224	100100	723031670	18730	18760	18760	18720	155
594	20241224	100000	720127640	18750	18720	18750	18720	53
595	20241224	095900	719133930	18750	18740	18750	18730	114
596	20241224	095800	716998340	18740	18740	18740	18740	5
597	20241224	095700	716904640	18740	18720	18740	18710	565
598	20241224	095600	706323320	18730	18730	18740	18730	298
599	20241224	095500	700741640	18730	18730	18730	18730	33
600	20241224	095400	700123550	18740	18730	18740	18730	52
601	20241224	095300	699149580	18740	18720	18740	18720	590
602	20241224	095200	688100150	18720	18720	18720	18700	447
603	20241224	095100	679736250	18730	18720	18750	18720	102
604	20241224	095000	677824860	18720	18740	18750	18720	1534
605	20241224	094900	649078310	18740	18720	18750	18720	57
606	20241224	094800	648010370	18730	18730	18730	18730	0
607	20241224	094700	648010370	18730	18730	18730	18730	0
608	20241224	094600	648010370	18730	18710	18730	18710	237
609	20241224	094500	643571600	18720	18700	18730	18690	797
610	20241224	094400	628655630	18700	18700	18700	18700	1
611	20241224	094300	628636930	18690	18690	18700	18690	13
612	20241224	094200	628393900	18690	18710	18710	18690	123
613	20241224	094100	626094410	18720	18700	18720	18700	47
614	20241224	094000	625214640	18700	18680	18700	18680	539
615	20241224	093900	615137620	18680	18690	18690	18680	679
616	20241224	093800	602448880	18700	18700	18700	18700	14
617	20241224	093700	602187080	18690	18690	18700	18690	69
618	20241224	093600	600897370	18690	18690	18690	18690	5
619	20241224	093500	600803920	18680	18730	18730	18680	1216
620	20241224	093400	578064520	18730	18730	18730	18720	61
621	20241224	093300	576922240	18730	18730	18730	18720	43
622	20241224	093200	576117180	18710	18720	18730	18710	548
623	20241224	093100	565859010	18720	18730	18740	18720	133
624	20241224	093000	563368870	18730	18700	18730	18690	748
625	20241224	092900	549386400	18700	18690	18700	18680	693
626	20241224	092800	536434680	18700	18740	18740	18700	1963
627	20241224	092700	499696720	18740	18790	18790	18740	1265
628	20241224	092600	475955410	18790	18800	18810	18780	36
629	20241224	092500	475278550	18810	18810	18810	18810	1
630	20241224	092400	475259740	18810	18810	18810	18790	472
631	20241224	092300	466383090	18820	18810	18850	18810	388
632	20241224	092200	459075970	18830	18800	18830	18790	268
633	20241224	092100	454032810	18820	18770	18820	18770	102
634	20241224	092000	452114590	18790	18790	18790	18790	179
635	20241224	091900	448751180	18790	18780	18790	18780	31
636	20241224	091800	448168790	18790	18820	18860	18770	420
637	20241224	091700	440277070	18820	18840	18840	18820	166
638	20241224	091600	437152890	18840	18750	18840	18750	1110
639	20241224	091500	416298890	18750	18740	18750	18720	3239
640	20241224	091400	355621820	18740	18750	18750	18740	467
641	20241224	091300	346865770	18750	18760	18760	18750	300
642	20241224	091200	341240750	18750	18780	18780	18750	556
643	20241224	091100	330806570	18780	18770	18800	18760	396
644	20241224	091000	323370360	18770	18760	18770	18760	51
645	20241224	090900	322413570	18770	18810	18820	18770	1426
646	20241224	090800	295606780	18810	18840	18840	18810	193
647	20241224	090700	291974300	18810	18870	18890	18780	1994
648	20241224	090600	254388440	18880	18950	18950	18880	1443
649	20241224	090500	227078870	18920	18960	18960	18880	1163
650	20241224	090400	205085640	18960	18830	18990	18830	4047
651	20241224	090300	128505660	18830	18820	18830	18750	1707
652	20241224	090200	96401780	18820	18880	18890	18820	1304
653	20241224	090100	71794190	18890	18840	18890	18810	2710
654	20241224	090000	20654620	18780	18800	18840	18780	1099