KissMeData/274090/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210300	1127788020	9680	9680	9680	9680	1950
3	20241211	210200	1127788020	9680	9680	9680	9680	0
4	20241211	210100	1127788020	9680	9680	9680	9680	0
5	20241211	210000	1127788020	9680	9680	9680	9680	0
6	20241211	205900	1127788020	9680	9680	9680	9680	0
7	20241211	205800	1127788020	9680	9680	9680	9680	0
8	20241211	205700	1127788020	9680	9680	9680	9680	0
9	20241211	205600	1127788020	9680	9680	9680	9680	0
10	20241211	205500	1127788020	9680	9680	9680	9680	0
11	20241211	205400	1127788020	9680	9680	9680	9680	0
12	20241211	205300	1127788020	9680	9680	9680	9680	0
13	20241211	205200	1127788020	9680	9680	9680	9680	0
14	20241211	205100	1127788020	9680	9680	9680	9680	0
15	20241211	205000	1127788020	9680	9680	9680	9680	0
16	20241211	204900	1127788020	9680	9680	9680	9680	0
17	20241211	204800	1127788020	9680	9680	9680	9680	0
18	20241211	204700	1127788020	9680	9680	9680	9680	0
19	20241211	204600	1127788020	9680	9680	9680	9680	0
20	20241211	204500	1127788020	9680	9680	9680	9680	0
21	20241211	204400	1127788020	9680	9680	9680	9680	0
22	20241211	204300	1127788020	9680	9680	9680	9680	0
23	20241211	204200	1127788020	9680	9680	9680	9680	0
24	20241211	204100	1127788020	9680	9680	9680	9680	0
25	20241211	204000	1127788020	9680	9680	9680	9680	0
26	20241211	203900	1127788020	9680	9680	9680	9680	0
27	20241211	203800	1127788020	9680	9680	9680	9680	0
28	20241211	203700	1127788020	9680	9680	9680	9680	0
29	20241211	203600	1127788020	9680	9680	9680	9680	0
30	20241211	203500	1127788020	9680	9680	9680	9680	0
31	20241211	203400	1127788020	9680	9680	9680	9680	0
32	20241211	203300	1127788020	9680	9680	9680	9680	1950
33	20241211	203200	1127788020	9680	9680	9680	9680	0
34	20241211	203100	1127788020	9680	9680	9680	9680	0
35	20241211	203000	1127788020	9680	9680	9680	9680	0
36	20241211	202900	1127788020	9680	9680	9680	9680	0
37	20241211	202800	1127788020	9680	9680	9680	9680	0
38	20241211	202700	1127788020	9680	9680	9680	9680	0
39	20241211	202600	1127788020	9680	9680	9680	9680	0
40	20241211	202500	1127788020	9680	9680	9680	9680	0
41	20241211	202400	1127788020	9680	9680	9680	9680	0
42	20241211	202300	1127788020	9680	9680	9680	9680	0
43	20241211	202200	1127788020	9680	9680	9680	9680	0
44	20241211	202100	1127788020	9680	9680	9680	9680	0
45	20241211	202000	1127788020	9680	9680	9680	9680	0
46	20241211	201900	1127788020	9680	9680	9680	9680	0
47	20241211	201800	1127788020	9680	9680	9680	9680	0
48	20241211	201700	1127788020	9680	9680	9680	9680	0
49	20241211	201600	1127788020	9680	9680	9680	9680	0
50	20241211	201500	1127788020	9680	9680	9680	9680	0
51	20241211	201400	1127788020	9680	9680	9680	9680	0
52	20241211	201300	1127788020	9680	9680	9680	9680	0
53	20241211	201200	1127788020	9680	9680	9680	9680	0
54	20241211	201100	1127788020	9680	9680	9680	9680	0
55	20241211	201000	1127788020	9680	9680	9680	9680	0
56	20241211	200900	1127788020	9680	9680	9680	9680	0
57	20241211	200800	1127788020	9680	9680	9680	9680	0
58	20241211	200700	1127788020	9680	9680	9680	9680	0
59	20241211	200600	1127788020	9680	9680	9680	9680	0
60	20241211	200500	1127788020	9680	9680	9680	9680	0
61	20241211	200400	1127788020	9680	9680	9680	9680	0
62	20241211	200300	1127788020	9680	9680	9680	9680	1950
63	20241211	200200	1127788020	9680	9680	9680	9680	0
64	20241211	200100	1127788020	9680	9680	9680	9680	0
65	20241211	200000	1127788020	9680	9680	9680	9680	0
66	20241211	195900	1127788020	9680	9680	9680	9680	0
67	20241211	195800	1127788020	9680	9680	9680	9680	0
68	20241211	195700	1127788020	9680	9680	9680	9680	0
69	20241211	195600	1127788020	9680	9680	9680	9680	0
70	20241211	195500	1127788020	9680	9680	9680	9680	0
71	20241211	195400	1127788020	9680	9680	9680	9680	0
72	20241211	195300	1127788020	9680	9680	9680	9680	0
73	20241211	195200	1127788020	9680	9680	9680	9680	0
74	20241211	195100	1127788020	9680	9680	9680	9680	0
75	20241211	195000	1127788020	9680	9680	9680	9680	0
76	20241211	194900	1127788020	9680	9680	9680	9680	0
77	20241211	194800	1127788020	9680	9680	9680	9680	0
78	20241211	194700	1127788020	9680	9680	9680	9680	0
79	20241211	194600	1127788020	9680	9680	9680	9680	0
80	20241211	194500	1127788020	9680	9680	9680	9680	0
81	20241211	194400	1127788020	9680	9680	9680	9680	0
82	20241211	194300	1127788020	9680	9680	9680	9680	0
83	20241211	194200	1127788020	9680	9680	9680	9680	0
84	20241211	194100	1127788020	9680	9680	9680	9680	0
85	20241211	194000	1127788020	9680	9680	9680	9680	0
86	20241211	193900	1127788020	9680	9680	9680	9680	0
87	20241211	193800	1127788020	9680	9680	9680	9680	0
88	20241211	193700	1127788020	9680	9680	9680	9680	0
89	20241211	193600	1127788020	9680	9680	9680	9680	0
90	20241211	193500	1127788020	9680	9680	9680	9680	0
91	20241211	193400	1127788020	9680	9680	9680	9680	0
92	20241211	193300	1127788020	9680	9680	9680	9680	1950
93	20241211	193200	1127788020	9680	9680	9680	9680	0
94	20241211	193100	1127788020	9680	9680	9680	9680	0
95	20241211	193000	1127788020	9680	9680	9680	9680	0
96	20241211	192900	1127788020	9680	9680	9680	9680	0
97	20241211	192800	1127788020	9680	9680	9680	9680	0
98	20241211	192700	1127788020	9680	9680	9680	9680	0
99	20241211	192600	1127788020	9680	9680	9680	9680	0
100	20241211	192500	1127788020	9680	9680	9680	9680	0
101	20241211	192400	1127788020	9680	9680	9680	9680	0
102	20241211	192300	1127788020	9680	9680	9680	9680	0
103	20241211	192200	1127788020	9680	9680	9680	9680	0
104	20241211	192100	1127788020	9680	9680	9680	9680	0
105	20241211	192000	1127788020	9680	9680	9680	9680	0
106	20241211	191900	1127788020	9680	9680	9680	9680	0
107	20241211	191800	1127788020	9680	9680	9680	9680	0
108	20241211	191700	1127788020	9680	9680	9680	9680	0
109	20241211	191600	1127788020	9680	9680	9680	9680	0
110	20241211	191500	1127788020	9680	9680	9680	9680	0
111	20241211	191400	1127788020	9680	9680	9680	9680	0
112	20241211	191300	1127788020	9680	9680	9680	9680	0
113	20241211	191200	1127788020	9680	9680	9680	9680	0
114	20241211	191100	1127788020	9680	9680	9680	9680	0
115	20241211	191000	1127788020	9680	9680	9680	9680	0
116	20241211	190900	1127788020	9680	9680	9680	9680	0
117	20241211	190800	1127788020	9680	9680	9680	9680	0
118	20241211	190700	1127788020	9680	9680	9680	9680	0
119	20241211	190600	1127788020	9680	9680	9680	9680	0
120	20241211	190500	1127788020	9680	9680	9680	9680	0
121	20241211	190400	1127788020	9680	9680	9680	9680	0
122	20241211	190300	1127788020	9680	9680	9680	9680	1950
123	20241211	190200	1127788020	9680	9680	9680	9680	0
124	20241211	190100	1127788020	9680	9680	9680	9680	0
125	20241211	190000	1127788020	9680	9680	9680	9680	0
126	20241211	185900	1127788020	9680	9680	9680	9680	0
127	20241211	185800	1127788020	9680	9680	9680	9680	0
128	20241211	185700	1127788020	9680	9680	9680	9680	0
129	20241211	185600	1127788020	9680	9680	9680	9680	0
130	20241211	185500	1127788020	9680	9680	9680	9680	0
131	20241211	185400	1127788020	9680	9680	9680	9680	0
132	20241211	185300	1127788020	9680	9680	9680	9680	0
133	20241211	185200	1127788020	9680	9680	9680	9680	0
134	20241211	185100	1127788020	9680	9680	9680	9680	0
135	20241211	185000	1127788020	9680	9680	9680	9680	0
136	20241211	184900	1127788020	9680	9680	9680	9680	0
137	20241211	184800	1127788020	9680	9680	9680	9680	0
138	20241211	184700	1127788020	9680	9680	9680	9680	0
139	20241211	184600	1127788020	9680	9680	9680	9680	0
140	20241211	184500	1127788020	9680	9680	9680	9680	0
141	20241211	184400	1127788020	9680	9680	9680	9680	0
142	20241211	184300	1127788020	9680	9680	9680	9680	0
143	20241211	184200	1127788020	9680	9680	9680	9680	0
144	20241211	184100	1127788020	9680	9680	9680	9680	0
145	20241211	184000	1127788020	9680	9680	9680	9680	0
146	20241211	183900	1127788020	9680	9680	9680	9680	0
147	20241211	183800	1127788020	9680	9680	9680	9680	0
148	20241211	183700	1127788020	9680	9680	9680	9680	0
149	20241211	183600	1127788020	9680	9680	9680	9680	0
150	20241211	183500	1127788020	9680	9680	9680	9680	0
151	20241211	183400	1127788020	9680	9680	9680	9680	0
152	20241211	183300	1127788020	9680	9680	9680	9680	1950
153	20241211	183200	1127788020	9680	9680	9680	9680	0
154	20241211	183100	1127788020	9680	9680	9680	9680	0
155	20241211	183000	1127788020	9680	9680	9680	9680	0
156	20241211	182900	1127788020	9680	9680	9680	9680	0
157	20241211	182800	1127788020	9680	9680	9680	9680	0
158	20241211	182700	1127788020	9680	9680	9680	9680	0
159	20241211	182600	1127788020	9680	9680	9680	9680	0
160	20241211	182500	1127788020	9680	9680	9680	9680	0
161	20241211	182400	1127788020	9680	9680	9680	9680	0
162	20241211	182300	1127788020	9680	9680	9680	9680	0
163	20241211	182200	1127788020	9680	9680	9680	9680	0
164	20241211	182100	1127788020	9680	9680	9680	9680	0
165	20241211	182000	1127788020	9680	9680	9680	9680	0
166	20241211	181900	1127788020	9680	9680	9680	9680	0
167	20241211	181800	1127788020	9680	9680	9680	9680	0
168	20241211	181700	1127788020	9680	9680	9680	9680	0
169	20241211	181600	1127788020	9680	9680	9680	9680	0
170	20241211	181500	1127788020	9680	9680	9680	9680	0
171	20241211	181400	1127788020	9680	9680	9680	9680	0
172	20241211	181300	1127788020	9680	9680	9680	9680	0
173	20241211	181200	1127788020	9680	9680	9680	9680	0
174	20241211	181100	1127788020	9680	9680	9680	9680	0
175	20241211	181000	1127788020	9680	9680	9680	9680	0
176	20241211	180900	1127788020	9680	9680	9680	9680	0
177	20241211	180800	1127788020	9680	9680	9680	9680	0
178	20241211	180700	1127788020	9680	9680	9680	9680	0
179	20241211	180600	1127788020	9680	9680	9680	9680	0
180	20241211	180500	1127788020	9680	9680	9680	9680	0
181	20241211	180400	1127788020	9680	9680	9680	9680	0
182	20241211	180300	1127788020	9680	9680	9680	9680	1950
183	20241211	180200	1127788020	9680	9680	9680	9680	0
184	20241211	180100	1127788020	9680	9680	9680	9680	0
185	20241211	180000	1127788020	9680	9680	9680	9680	0
186	20241211	175900	1127788020	9680	9680	9680	9680	0
187	20241211	175800	1127788020	9680	9680	9680	9680	0
188	20241211	175700	1127788020	9680	9680	9680	9680	0
189	20241211	175600	1127788020	9680	9680	9680	9680	0
190	20241211	175500	1127788020	9680	9680	9680	9680	0
191	20241211	175400	1127788020	9680	9680	9680	9680	0
192	20241211	175300	1127788020	9680	9680	9680	9680	0
193	20241211	175200	1127788020	9680	9680	9680	9680	0
194	20241211	175100	1127788020	9680	9680	9680	9680	0
195	20241211	175000	1127788020	9680	9680	9680	9680	0
196	20241211	174900	1127788020	9680	9680	9680	9680	0
197	20241211	174800	1127788020	9680	9680	9680	9680	0
198	20241211	174700	1127788020	9680	9680	9680	9680	0
199	20241211	174600	1127788020	9680	9680	9680	9680	0
200	20241211	174500	1127788020	9680	9680	9680	9680	0
201	20241211	174400	1127788020	9680	9680	9680	9680	0
202	20241211	174300	1127788020	9680	9680	9680	9680	0
203	20241211	174200	1127788020	9680	9680	9680	9680	0
204	20241211	174100	1127788020	9680	9680	9680	9680	0
205	20241211	174000	1127788020	9680	9680	9680	9680	0
206	20241211	173900	1127788020	9680	9680	9680	9680	0
207	20241211	173800	1127788020	9680	9680	9680	9680	0
208	20241211	173700	1127788020	9680	9680	9680	9680	0
209	20241211	173600	1127788020	9680	9680	9680	9680	0
210	20241211	173500	1127788020	9680	9680	9680	9680	0
211	20241211	173400	1127788020	9680	9680	9680	9680	0
212	20241211	173300	1127788020	9680	9680	9680	9680	1950
213	20241211	173200	1127788020	9680	9680	9680	9680	0
214	20241211	173100	1127788020	9680	9680	9680	9680	0
215	20241211	173000	1127788020	9680	9680	9680	9680	0
216	20241211	172900	1127788020	9680	9680	9680	9680	0
217	20241211	172800	1127788020	9680	9680	9680	9680	0
218	20241211	172700	1127788020	9680	9680	9680	9680	0
219	20241211	172600	1127788020	9680	9680	9680	9680	0
220	20241211	172500	1127788020	9680	9680	9680	9680	0
221	20241211	172400	1127788020	9680	9680	9680	9680	0
222	20241211	172300	1127788020	9680	9680	9680	9680	0
223	20241211	172200	1127788020	9680	9680	9680	9680	0
224	20241211	172100	1127788020	9680	9680	9680	9680	0
225	20241211	172000	1127788020	9680	9680	9680	9680	0
226	20241211	171900	1127788020	9680	9680	9680	9680	0
227	20241211	171800	1127788020	9680	9680	9680	9680	0
228	20241211	171700	1127788020	9680	9680	9680	9680	0
229	20241211	171600	1127788020	9680	9680	9680	9680	0
230	20241211	171500	1127788020	9680	9680	9680	9680	0
231	20241211	171400	1127788020	9680	9680	9680	9680	0
232	20241211	171300	1127788020	9680	9680	9680	9680	0
233	20241211	171200	1127788020	9680	9680	9680	9680	0
234	20241211	171100	1127788020	9680	9680	9680	9680	0
235	20241211	171000	1127788020	9680	9680	9680	9680	0
236	20241211	170900	1127788020	9680	9680	9680	9680	0
237	20241211	170800	1127788020	9680	9680	9680	9680	0
238	20241211	170700	1127788020	9680	9680	9680	9680	0
239	20241211	170600	1127788020	9680	9680	9680	9680	0
240	20241211	170500	1127788020	9680	9680	9680	9680	0
241	20241211	170400	1127788020	9680	9680	9680	9680	0
242	20241211	170300	1127788020	9680	9680	9680	9680	1950
243	20241211	170200	1127788020	9680	9680	9680	9680	0
244	20241211	170100	1127788020	9680	9680	9680	9680	0
245	20241211	170000	1127788020	9680	9680	9680	9680	0
246	20241211	165900	1127788020	9680	9680	9680	9680	0
247	20241211	165800	1127788020	9680	9680	9680	9680	0
248	20241211	165700	1127788020	9680	9680	9680	9680	0
249	20241211	165600	1127788020	9680	9680	9680	9680	0
250	20241211	165500	1127788020	9680	9680	9680	9680	0
251	20241211	165400	1127788020	9680	9680	9680	9680	0
252	20241211	165300	1127788020	9680	9680	9680	9680	0
253	20241211	165200	1127788020	9680	9680	9680	9680	0
254	20241211	165100	1127788020	9680	9680	9680	9680	0
255	20241211	165000	1127788020	9680	9680	9680	9680	0
256	20241211	164900	1127788020	9680	9680	9680	9680	0
257	20241211	164800	1127788020	9680	9680	9680	9680	0
258	20241211	164700	1127788020	9680	9680	9680	9680	0
259	20241211	164600	1127788020	9680	9680	9680	9680	0
260	20241211	164500	1127788020	9680	9680	9680	9680	0
261	20241211	164400	1127788020	9680	9680	9680	9680	0
262	20241211	164300	1127788020	9680	9680	9680	9680	0
263	20241211	164200	1127788020	9680	9680	9680	9680	0
264	20241211	164100	1127788020	9680	9680	9680	9680	0
265	20241211	164000	1127788020	9680	9680	9680	9680	0
266	20241211	163900	1127788020	9680	9680	9680	9680	0
267	20241211	163800	1127788020	9680	9680	9680	9680	0
268	20241211	163700	1127788020	9680	9680	9680	9680	0
269	20241211	163600	1127788020	9680	9680	9680	9680	0
270	20241211	163500	1127788020	9680	9680	9680	9680	0
271	20241211	163400	1127788020	9680	9680	9680	9680	0
272	20241211	163300	1127788020	9680	9680	9680	9680	1950
273	20241211	163200	1127788020	9680	9680	9680	9680	0
274	20241211	163100	1127788020	9680	9680	9680	9680	0
275	20241211	163000	1127788020	9680	9680	9680	9680	0
276	20241211	162900	1127788020	9680	9680	9680	9680	0
277	20241211	162800	1127788020	9680	9680	9680	9680	0
278	20241211	162700	1127788020	9680	9680	9680	9680	0
279	20241211	162600	1127788020	9680	9680	9680	9680	0
280	20241211	162500	1127788020	9680	9680	9680	9680	0
281	20241211	162400	1127788020	9680	9680	9680	9680	0
282	20241211	162300	1127788020	9680	9680	9680	9680	0
283	20241211	162200	1127788020	9680	9680	9680	9680	0
284	20241211	162100	1127788020	9680	9680	9680	9680	0
285	20241211	162000	1127788020	9680	9680	9680	9680	0
286	20241211	161900	1127788020	9680	9680	9680	9680	0
287	20241211	161800	1127788020	9680	9680	9680	9680	0
288	20241211	161700	1127788020	9680	9680	9680	9680	0
289	20241211	161600	1127788020	9680	9680	9680	9680	0
290	20241211	161500	1127788020	9680	9680	9680	9680	0
291	20241211	161400	1127788020	9680	9680	9680	9680	0
292	20241211	161300	1127788020	9680	9680	9680	9680	0
293	20241211	161200	1127788020	9680	9680	9680	9680	0
294	20241211	161100	1127788020	9680	9680	9680	9680	0
295	20241211	161000	1127788020	9680	9680	9680	9680	0
296	20241211	160900	1127788020	9680	9680	9680	9680	0
297	20241211	160800	1127788020	9680	9680	9680	9680	0
298	20241211	160700	1127788020	9680	9680	9680	9680	0
299	20241211	160600	1127788020	9680	9680	9680	9680	0
300	20241211	160500	1127788020	9680	9680	9680	9680	0
301	20241211	160400	1127788020	9680	9680	9680	9680	0
302	20241211	160300	1127788020	9680	9680	9680	9680	1950
303	20241211	160200	1127788020	9680	9680	9680	9680	0
304	20241211	160100	1127788020	9680	9680	9680	9680	0
305	20241211	160000	1127788020	9680	9680	9680	9680	0
306	20241211	155900	1127788020	9680	9680	9680	9680	0
307	20241211	155800	1127788020	9680	9680	9680	9680	0
308	20241211	155700	1127788020	9680	9680	9680	9680	0
309	20241211	155600	1127788020	9680	9680	9680	9680	0
310	20241211	155500	1127788020	9680	9680	9680	9680	0
311	20241211	155400	1127788020	9680	9680	9680	9680	0
312	20241211	155300	1127788020	9680	9680	9680	9680	0
313	20241211	155200	1127788020	9680	9680	9680	9680	0
314	20241211	155100	1127788020	9680	9680	9680	9680	0
315	20241211	155000	1127788020	9680	9680	9680	9680	0
316	20241211	154900	1127788020	9680	9680	9680	9680	0
317	20241211	154800	1127788020	9680	9680	9680	9680	0
318	20241211	154700	1127788020	9680	9680	9680	9680	0
319	20241211	154600	1127788020	9680	9680	9680	9680	0
320	20241211	154500	1127788020	9680	9680	9680	9680	0
321	20241211	154400	1127788020	9680	9680	9680	9680	0
322	20241211	154300	1127788020	9680	9680	9680	9680	0
323	20241211	154200	1127788020	9680	9680	9680	9680	0
324	20241211	154100	1127788020	9680	9680	9680	9680	0
325	20241211	154000	1127788020	9680	9680	9680	9680	0
326	20241211	153900	1127788020	9680	9680	9680	9680	0
327	20241211	153800	1127788020	9680	9680	9680	9680	0
328	20241211	153700	1127788020	9680	9680	9680	9680	0
329	20241211	153600	1127788020	9680	9680	9680	9680	0
330	20241211	153500	1127788020	9680	9680	9680	9680	0
331	20241211	153400	1127788020	9680	9680	9680	9680	0
332	20241211	153300	1127788020	9680	9680	9680	9680	1950
333	20241211	153200	1127788020	9680	9680	9680	9680	0
334	20241211	153100	1127788020	9680	9680	9680	9680	0
335	20241211	153000	1127788020	9680	9680	9680	9680	1950
336	20241211	152900	1108912020	9680	9680	9680	9680	0
337	20241211	152800	1108912020	9680	9680	9680	9680	0
338	20241211	152700	1108912020	9680	9680	9680	9680	0
339	20241211	152600	1108912020	9680	9680	9680	9680	0
340	20241211	152500	1108912020	9680	9680	9680	9680	0
341	20241211	152400	1108912020	9680	9680	9680	9680	0
342	20241211	152300	1108912020	9680	9680	9680	9680	0
343	20241211	152200	1108912020	9680	9680	9680	9680	0
344	20241211	152100	1108912020	9680	9680	9680	9680	0
345	20241211	152000	1108912020	9680	9680	9680	9680	0
346	20241211	151900	1108912020	9680	9680	9690	9680	338
347	20241211	151800	1105640170	9680	9680	9680	9680	0
348	20241211	151700	1105640170	9680	9680	9680	9680	217
349	20241211	151600	1103539610	9690	9680	9690	9680	199
350	20241211	151500	1101611310	9680	9680	9680	9680	0
351	20241211	151400	1101611310	9680	9680	9680	9680	1
352	20241211	151300	1101601630	9660	9660	9660	9660	20
353	20241211	151200	1101408430	9660	9660	9660	9660	0
354	20241211	151100	1101408430	9660	9680	9680	9660	805
355	20241211	151000	1093631590	9680	9690	9700	9680	204
356	20241211	150900	1091654820	9690	9690	9690	9690	1
357	20241211	150800	1091645130	9690	9660	9690	9660	234
358	20241211	150700	1089382650	9660	9660	9660	9660	22
359	20241211	150600	1089170130	9670	9660	9670	9660	123
360	20241211	150500	1087980920	9660	9660	9660	9660	2
361	20241211	150400	1087961600	9650	9650	9650	9650	0
362	20241211	150300	1087961600	9650	9650	9650	9650	2
363	20241211	150200	1087942300	9650	9670	9670	9650	56
364	20241211	150100	1087401700	9670	9670	9670	9670	45
365	20241211	150000	1086966550	9690	9690	9690	9690	215
366	20241211	145900	1084883200	9690	9680	9690	9680	391
367	20241211	145800	1081094730	9670	9660	9670	9660	27
368	20241211	145700	1080833780	9650	9650	9650	9650	955
369	20241211	145600	1071618030	9610	9610	9610	9610	0
370	20241211	145500	1071618030	9610	9650	9650	9610	136
371	20241211	145400	1070309680	9650	9650	9650	9650	100
372	20241211	145300	1069344680	9650	9650	9650	9650	3
373	20241211	145200	1069315730	9650	9610	9650	9600	563
374	20241211	145100	1063897490	9610	9610	9620	9610	131
375	20241211	145000	1062638380	9620	9620	9620	9620	33
376	20241211	144900	1062320920	9630	9630	9630	9630	13
377	20241211	144800	1062195730	9630	9640	9640	9630	7
378	20241211	144700	1062128260	9640	9640	9640	9640	9
379	20241211	144600	1062041500	9640	9640	9640	9640	1
380	20241211	144500	1062031860	9640	9640	9640	9640	50
381	20241211	144400	1061549860	9640	9640	9640	9640	310
382	20241211	144300	1058561460	9640	9650	9650	9640	800
383	20241211	144200	1050849360	9640	9640	9640	9640	307
384	20241211	144100	1047889880	9650	9650	9650	9650	60
385	20241211	144000	1047310880	9650	9680	9680	9650	305
386	20241211	143900	1044367480	9680	9660	9680	9650	58
387	20241211	143800	1043807220	9650	9650	9650	9650	0
388	20241211	143700	1043807220	9650	9650	9650	9650	20
389	20241211	143600	1043614220	9650	9660	9660	9650	448
390	20241211	143500	1039290880	9650	9680	9690	9650	366
391	20241211	143400	1035751330	9690	9690	9690	9680	717
392	20241211	143300	1028810600	9690	9670	9690	9670	434
393	20241211	143200	1024609900	9670	9670	9670	9670	210
394	20241211	143100	1022579200	9680	9690	9690	9680	10
395	20241211	143000	1022482360	9690	9690	9690	9690	3
396	20241211	142900	1022453290	9670	9670	9670	9670	12
397	20241211	142800	1022337250	9670	9670	9670	9670	52
398	20241211	142700	1021834410	9660	9700	9700	9660	11
399	20241211	142600	1021727750	9700	9670	9700	9670	2200
400	20241211	142500	1000416180	9660	9660	9660	9660	15
401	20241211	142400	1000271280	9660	9660	9660	9660	323
402	20241211	142300	997151100	9670	9670	9670	9670	32
403	20241211	142200	996841660	9670	9680	9680	9670	239
404	20241211	142100	994530080	9700	9700	9700	9700	105
405	20241211	142000	993511580	9660	9680	9680	9660	587
406	20241211	141900	987840000	9700	9710	9740	9690	727
407	20241211	141800	980788420	9710	9710	9740	9710	508
408	20241211	141700	975855440	9710	9720	9770	9710	799
409	20241211	141600	968086150	9720	9710	9780	9710	3373
410	20241211	141500	935225600	9710	9630	9720	9620	3270
411	20241211	141400	903592850	9630	9620	9630	9620	57
412	20241211	141300	903044350	9600	9600	9600	9600	127
413	20241211	141200	901825150	9600	9600	9600	9600	338
414	20241211	141100	898580350	9600	9600	9610	9600	596
415	20241211	141000	892857740	9580	9580	9580	9580	608
416	20241211	140900	887033100	9600	9590	9600	9590	1080
417	20241211	140800	876665980	9580	9580	9580	9580	50
418	20241211	140700	876186980	9580	9580	9580	9580	89
419	20241211	140600	875334360	9580	9590	9590	9580	21
420	20241211	140500	875133030	9590	9590	9590	9590	0
421	20241211	140400	875133030	9590	9590	9590	9590	50
422	20241211	140300	874653530	9590	9590	9590	9590	200
423	20241211	140200	872735530	9590	9590	9590	9590	13
424	20241211	140100	872610860	9570	9570	9570	9570	0
425	20241211	140000	872610860	9570	9570	9570	9570	0
426	20241211	135900	872610860	9570	9570	9570	9570	0
427	20241211	135800	872610860	9570	9570	9570	9570	0
428	20241211	135700	872610860	9570	9570	9570	9570	6
429	20241211	135600	872553440	9590	9590	9590	9590	0
430	20241211	135500	872553440	9590	9590	9590	9590	120
431	20241211	135400	871402640	9570	9570	9570	9570	200
432	20241211	135300	869488640	9560	9560	9560	9560	0
433	20241211	135200	869488640	9560	9560	9560	9560	3
434	20241211	135100	869459960	9530	9560	9560	9530	698
435	20241211	135000	862802690	9560	9570	9570	9560	101
436	20241211	134900	861837120	9560	9570	9570	9560	857
437	20241211	134800	853642260	9570	9580	9580	9570	101
438	20241211	134700	852675360	9590	9590	9590	9590	165
439	20241211	134600	851093010	9600	9600	9600	9600	0
440	20241211	134500	851093010	9600	9600	9600	9600	0
441	20241211	134400	851093010	9600	9600	9600	9600	5
442	20241211	134300	851045010	9600	9600	9600	9600	0
443	20241211	134200	851045010	9600	9580	9600	9580	1556
444	20241211	134100	836138510	9580	9580	9580	9580	0
445	20241211	134000	836138510	9580	9580	9580	9580	80
446	20241211	133900	835372110	9580	9580	9580	9580	54
447	20241211	133800	834854790	9590	9590	9590	9590	90
448	20241211	133700	833991690	9590	9580	9590	9580	173
449	20241211	133600	832333130	9580	9580	9580	9580	449
450	20241211	133500	828031710	9580	9580	9580	9580	8
451	20241211	133400	827955070	9580	9580	9580	9580	5
452	20241211	133300	827907170	9580	9580	9580	9580	0
453	20241211	133200	827907170	9580	9580	9580	9580	4
454	20241211	133100	827868850	9570	9580	9580	9570	13
455	20241211	133000	827744430	9590	9590	9590	9590	0
456	20241211	132900	827744430	9590	9590	9590	9590	1103
457	20241211	132800	817166660	9600	9600	9600	9600	47
458	20241211	132700	816715460	9600	9600	9600	9600	0
459	20241211	132600	816715460	9600	9600	9600	9590	91
460	20241211	132500	815842660	9600	9600	9600	9600	1
461	20241211	132400	815833060	9600	9600	9600	9590	12
462	20241211	132300	815717960	9600	9590	9600	9590	25
463	20241211	132200	815478110	9600	9590	9600	9590	160
464	20241211	132100	813942710	9590	9590	9590	9590	141
465	20241211	132000	812590520	9590	9590	9590	9590	6
466	20241211	131900	812532980	9590	9580	9590	9580	132
467	20241211	131800	811267600	9570	9570	9570	9570	202
468	20241211	131700	809334460	9570	9570	9570	9570	0
469	20241211	131600	809334460	9570	9570	9570	9570	1
470	20241211	131500	809324890	9540	9540	9540	9540	0
471	20241211	131400	809324890	9540	9540	9540	9540	0
472	20241211	131300	809324890	9540	9540	9540	9540	0
473	20241211	131200	809324890	9540	9550	9550	9540	149
474	20241211	131100	807902940	9550	9550	9550	9550	31
475	20241211	131000	807606890	9550	9550	9550	9550	20
476	20241211	130900	807415890	9550	9550	9550	9530	2321
477	20241211	130800	785274280	9550	9550	9550	9550	0
478	20241211	130700	785274280	9550	9550	9550	9550	0
479	20241211	130600	785274280	9550	9550	9550	9550	31
480	20241211	130500	784978230	9550	9550	9550	9550	0
481	20241211	130400	784978230	9550	9550	9550	9550	10
482	20241211	130300	784882730	9550	9550	9550	9550	38
483	20241211	130200	784519830	9530	9530	9530	9530	0
484	20241211	130100	784519830	9530	9540	9540	9530	600
485	20241211	130000	778801730	9540	9550	9550	9540	464
486	20241211	125900	774374770	9550	9550	9550	9550	376
487	20241211	125800	770783970	9550	9540	9550	9540	106
488	20241211	125700	769772710	9540	9540	9540	9540	1
489	20241211	125600	769763170	9540	9550	9550	9540	196
490	20241211	125500	767892370	9560	9560	9560	9560	11
491	20241211	125400	767787210	9560	9560	9560	9560	235
492	20241211	125300	765540610	9560	9550	9560	9550	7
493	20241211	125200	765473700	9550	9560	9560	9550	121
494	20241211	125100	764316950	9540	9540	9540	9540	0
495	20241211	125000	764316950	9540	9530	9540	9530	37
496	20241211	124900	763964280	9530	9540	9540	9530	142
497	20241211	124800	762609700	9540	9540	9540	9540	1
498	20241211	124700	762600160	9540	9550	9550	9540	159
499	20241211	124600	761083270	9540	9540	9540	9540	0
500	20241211	124500	761083270	9540	9550	9550	9540	109
501	20241211	124400	760043300	9550	9550	9550	9550	164
502	20241211	124300	758477100	9560	9560	9570	9560	211
503	20241211	124200	756459850	9560	9560	9560	9560	1
504	20241211	124100	756450290	9570	9570	9570	9570	81
505	20241211	124000	755675120	9580	9580	9580	9580	0
506	20241211	123900	755675120	9580	9580	9580	9580	100
507	20241211	123800	754717120	9580	9580	9580	9580	0
508	20241211	123700	754717120	9580	9580	9580	9580	0
509	20241211	123600	754717120	9580	9580	9580	9580	0
510	20241211	123500	754717120	9580	9580	9580	9580	3
511	20241211	123400	754688380	9570	9580	9580	9570	43
512	20241211	123300	754276800	9590	9590	9590	9590	73
513	20241211	123200	753576730	9590	9600	9600	9590	101
514	20241211	123100	752607140	9600	9600	9600	9600	2
515	20241211	123000	752587940	9600	9600	9600	9600	0
516	20241211	122900	752587940	9600	9600	9600	9600	0
517	20241211	122800	752587940	9600	9600	9600	9600	100
518	20241211	122700	751627940	9590	9590	9590	9590	39
519	20241211	122600	751253930	9560	9570	9570	9560	31
520	20241211	122500	750957560	9570	9570	9570	9560	1349
521	20241211	122400	738051120	9570	9590	9590	9570	430
522	20241211	122300	733931690	9590	9590	9590	9590	0
523	20241211	122200	733931690	9590	9590	9590	9590	12
524	20241211	122100	733816610	9590	9580	9600	9580	105
525	20241211	122000	732809750	9590	9590	9590	9590	972
526	20241211	121900	723488270	9590	9600	9600	9590	24
527	20241211	121800	723258020	9600	9600	9600	9600	288
528	20241211	121700	720493220	9600	9600	9610	9600	32
529	20241211	121600	720185820	9610	9610	9610	9610	0
530	20241211	121500	720185820	9610	9620	9620	9610	114
531	20241211	121400	719089230	9620	9620	9620	9620	26
532	20241211	121300	718839110	9620	9620	9620	9620	120
533	20241211	121200	717684710	9620	9620	9620	9620	10
534	20241211	121100	717588510	9610	9610	9610	9610	2
535	20241211	121000	717569290	9610	9610	9610	9610	7
536	20241211	120900	717502020	9610	9610	9610	9610	0
537	20241211	120800	717502020	9610	9610	9610	9610	0
538	20241211	120700	717502020	9610	9610	9610	9610	106
539	20241211	120600	716483360	9620	9640	9640	9620	823
540	20241211	120500	708563920	9640	9640	9640	9640	12
541	20241211	120400	708448240	9640	9640	9640	9640	12
542	20241211	120300	708332560	9640	9640	9640	9640	10
543	20241211	120200	708236160	9630	9630	9630	9630	9
544	20241211	120100	708149490	9630	9620	9630	9620	24
545	20241211	120000	707918390	9630	9630	9630	9630	6
546	20241211	115900	707860610	9630	9630	9630	9630	172
547	20241211	115800	706204250	9630	9640	9640	9630	96
548	20241211	115700	705279760	9640	9640	9640	9640	1
549	20241211	115600	705270120	9630	9630	9630	9630	552
550	20241211	115500	699954360	9630	9640	9640	9630	25
551	20241211	115400	699713460	9630	9630	9630	9630	10
552	20241211	115300	699617160	9640	9640	9640	9640	49
553	20241211	115200	699144800	9630	9630	9630	9630	23
554	20241211	115100	698923310	9630	9630	9630	9630	114
555	20241211	115000	697825490	9630	9630	9630	9630	5
556	20241211	114900	697777340	9630	9620	9630	9620	415
557	20241211	114800	693782890	9610	9620	9620	9610	33
558	20241211	114700	693465530	9630	9630	9630	9630	190
559	20241211	114600	691635830	9640	9640	9640	9640	51
560	20241211	114500	691144190	9640	9640	9640	9640	275
561	20241211	114400	688493190	9650	9640	9650	9640	518
562	20241211	114300	683499550	9630	9620	9630	9620	46
563	20241211	114200	683056730	9620	9620	9620	9620	539
564	20241211	114100	677871550	9620	9610	9620	9610	243
565	20241211	114000	675536200	9600	9600	9600	9600	0
566	20241211	113900	675536200	9600	9600	9600	9600	0
567	20241211	113800	675536200	9600	9600	9600	9600	62
568	20241211	113700	674941000	9600	9600	9600	9570	76
569	20241211	113600	674211550	9590	9590	9590	9580	72
570	20241211	113500	673521080	9590	9610	9610	9580	19
571	20241211	113400	673338950	9560	9560	9560	9560	338
572	20241211	113300	670107670	9560	9560	9560	9560	162
573	20241211	113200	668558950	9530	9530	9530	9530	250
574	20241211	113100	666176450	9530	9530	9530	9530	10
575	20241211	113000	666081150	9520	9500	9520	9500	352
576	20241211	112900	662730490	9500	9500	9500	9500	3
577	20241211	112800	662701990	9490	9490	9490	9490	17
578	20241211	112700	662540660	9490	9520	9520	9490	53
579	20241211	112600	662037260	9530	9530	9530	9530	0
580	20241211	112500	662037260	9530	9530	9530	9530	5
581	20241211	112400	661989610	9530	9510	9530	9490	464
582	20241211	112300	657580810	9520	9530	9530	9520	50
583	20241211	112200	657104710	9530	9530	9530	9530	11
584	20241211	112100	656999880	9530	9520	9530	9520	6
585	20241211	112000	656942710	9500	9520	9520	9500	490
586	20241211	111900	652285870	9530	9540	9540	9530	54
587	20241211	111800	651771230	9550	9550	9550	9550	1
588	20241211	111700	651761680	9550	9550	9550	9550	0
589	20241211	111600	651761680	9550	9550	9550	9550	1
590	20241211	111500	651752130	9530	9530	9530	9530	1
591	20241211	111400	651742600	9510	9520	9520	9510	132
592	20241211	111300	650486070	9510	9520	9530	9510	843
593	20241211	111200	642460430	9520	9560	9560	9520	1264
594	20241211	111100	630396170	9570	9570	9570	9570	110
595	20241211	111000	629343470	9570	9600	9600	9570	929
596	20241211	110900	620440500	9600	9620	9630	9600	20
597	20241211	110800	620248210	9630	9620	9630	9620	504
598	20241211	110700	615394730	9630	9600	9630	9600	62
599	20241211	110600	614797700	9590	9600	9600	9590	993
600	20241211	110500	605265610	9610	9630	9630	9610	94
601	20241211	110400	604361670	9630	9640	9640	9630	23
602	20241211	110300	604140170	9640	9650	9650	9640	117
603	20241211	110200	603011280	9630	9650	9650	9630	177
604	20241211	110100	601305130	9670	9660	9670	9660	150
605	20241211	110000	599854640	9670	9670	9670	9660	969
606	20241211	105900	590490410	9640	9640	9640	9640	0
607	20241211	105800	590490410	9640	9640	9640	9640	12
608	20241211	105700	590374730	9650	9630	9650	9630	49
609	20241211	105600	589902060	9630	9640	9640	9630	68
610	20241211	105500	589247100	9640	9640	9640	9640	8
611	20241211	105400	589169980	9630	9650	9650	9630	100
612	20241211	105300	588206360	9640	9650	9650	9640	15
613	20241211	105200	588061660	9670	9670	9670	9670	1018
614	20241211	105100	578217600	9670	9670	9670	9670	87
615	20241211	105000	577376310	9670	9670	9670	9670	2
616	20241211	104900	577356970	9650	9650	9650	9630	50
617	20241211	104800	576874570	9640	9640	9640	9640	0
618	20241211	104700	576874570	9640	9660	9660	9640	25
619	20241211	104600	576633530	9670	9700	9700	9670	30
620	20241211	104500	576343340	9700	9700	9700	9670	46
621	20241211	104400	575897540	9700	9660	9700	9660	34
622	20241211	104300	575568140	9680	9650	9680	9630	897
623	20241211	104200	566897460	9680	9660	9680	9660	223
624	20241211	104100	564739420	9650	9650	9650	9650	24
625	20241211	104000	564507820	9650	9640	9650	9640	227
626	20241211	103900	562319460	9640	9630	9640	9600	60
627	20241211	103800	561741970	9600	9610	9610	9600	135
628	20241211	103700	560445120	9610	9620	9620	9610	1132
629	20241211	103600	549556430	9620	9620	9620	9620	134
630	20241211	103500	548267350	9610	9610	9610	9610	80
631	20241211	103400	547498550	9600	9600	9600	9600	52
632	20241211	103300	546999350	9600	9620	9620	9600	209
633	20241211	103200	544991720	9610	9600	9610	9600	67
634	20241211	103100	544348050	9600	9680	9680	9600	1606
635	20241211	103000	528903450	9690	9700	9740	9690	31
636	20241211	102900	528602880	9700	9750	9750	9700	441
637	20241211	102800	524320350	9750	9750	9750	9750	23
638	20241211	102700	524096100	9740	9730	9750	9730	1146
639	20241211	102600	512929740	9730	9710	9730	9700	597
640	20241211	102500	507125450	9710	9710	9710	9700	151
641	20241211	102400	505659740	9720	9710	9720	9700	2640
642	20241211	102300	480045410	9690	9690	9690	9680	184
643	20241211	102200	478262510	9690	9700	9700	9680	609
644	20241211	102100	472355940	9700	9670	9700	9670	1365
645	20241211	102000	459134400	9680	9650	9680	9650	566
646	20241211	101900	453665710	9650	9650	9650	9640	10
647	20241211	101800	453569220	9640	9650	9650	9640	174
648	20241211	101700	451891010	9650	9650	9650	9650	61
649	20241211	101600	451302360	9650	9650	9650	9650	19
650	20241211	101500	451119010	9650	9650	9650	9650	34
651	20241211	101400	450790910	9650	9650	9650	9650	107
652	20241211	101300	449758360	9650	9650	9650	9640	236
653	20241211	101200	447482510	9660	9650	9660	9650	25
654	20241211	101100	447241160	9640	9640	9650	9640	179
655	20241211	101000	445515470	9640	9660	9660	9640	140
656	20241211	100900	444164640	9650	9640	9650	9640	461
657	20241211	100800	439719360	9630	9630	9640	9630	21
658	20241211	100700	439517120	9640	9630	9640	9630	58
659	20241211	100600	438958060	9630	9610	9630	9600	116
660	20241211	100500	437844220	9620	9610	9620	9610	237
661	20241211	100400	435566360	9610	9640	9640	9610	176
662	20241211	100300	433874610	9620	9630	9630	9620	298
663	20241211	100200	431006970	9640	9650	9650	9640	61
664	20241211	100100	430418600	9650	9670	9670	9650	587
665	20241211	100000	424747080	9670	9660	9670	9660	175
666	20241211	095900	423054880	9660	9670	9670	9660	1021
667	20241211	095800	413191470	9670	9660	9670	9660	854
668	20241211	095700	404936920	9660	9650	9660	9650	327
669	20241211	095600	401780320	9650	9630	9660	9630	1358
670	20241211	095500	388691050	9620	9630	9640	9620	64
671	20241211	095400	388075150	9630	9640	9640	9630	21
672	20241211	095300	387872830	9630	9640	9650	9630	354
673	20241211	095200	384460160	9640	9640	9640	9640	140
674	20241211	095100	383110560	9640	9640	9640	9630	165
675	20241211	095000	381520350	9640	9620	9640	9620	785
676	20241211	094900	373954050	9630	9620	9630	9610	102
677	20241211	094800	372972750	9630	9630	9630	9630	21
678	20241211	094700	372770520	9600	9640	9640	9600	460
679	20241211	094600	368353570	9610	9610	9610	9610	200
680	20241211	094500	366431570	9600	9650	9650	9600	2711
681	20241211	094400	340358740	9650	9650	9650	9640	242
682	20241211	094300	338023560	9650	9640	9650	9640	324
683	20241211	094200	334898260	9650	9640	9660	9640	846
684	20241211	094100	326736290	9630	9640	9640	9630	173
685	20241211	094000	325070070	9630	9640	9640	9630	32
686	20241211	093900	324761740	9650	9640	9650	9640	246
687	20241211	093800	322389020	9650	9630	9650	9630	1320
688	20241211	093700	309673840	9630	9590	9630	9590	648
689	20241211	093600	303440760	9590	9580	9590	9580	202
690	20241211	093500	301504200	9590	9570	9590	9560	766
691	20241211	093400	294171660	9570	9600	9600	9570	1068
692	20241211	093300	283937700	9590	9620	9630	9590	1268
693	20241211	093200	271753400	9630	9630	9640	9630	107
694	20241211	093100	270722900	9630	9640	9640	9620	57
695	20241211	093000	270173920	9650	9650	9650	9630	678
696	20241211	092900	263638530	9640	9620	9640	9620	956
697	20241211	092800	254431310	9630	9630	9630	9620	185
698	20241211	092700	252649980	9630	9600	9630	9600	307
699	20241211	092600	249694020	9590	9600	9620	9590	422
700	20241211	092500	245639590	9590	9600	9620	9590	125
701	20241211	092400	244440090	9600	9620	9620	9600	624
702	20241211	092300	238442560	9610	9620	9620	9610	143
703	20241211	092200	237068140	9620	9630	9630	9620	116
704	20241211	092100	235952110	9620	9610	9620	9610	68
705	20241211	092000	235298020	9600	9610	9610	9600	933
706	20241211	091900	226336000	9600	9590	9600	9580	503
707	20241211	091800	221511680	9590	9580	9590	9580	957
708	20241211	091700	212342920	9560	9610	9630	9560	2947
709	20241211	091600	184075570	9610	9610	9610	9600	128
710	20241211	091500	182845590	9620	9580	9620	9580	931
711	20241211	091400	173904790	9580	9570	9580	9570	432
712	20241211	091300	169770510	9570	9550	9580	9550	192
713	20241211	091200	167932820	9560	9590	9590	9540	721
714	20241211	091100	161035450	9590	9640	9650	9560	718
715	20241211	091000	154162130	9650	9590	9660	9590	636
716	20241211	090900	148057640	9590	9570	9600	9530	1117
717	20241211	090800	137357250	9570	9530	9590	9500	1463
718	20241211	090700	123422380	9500	9410	9540	9410	1845
719	20241211	090600	105916190	9390	9360	9420	9360	2493
720	20241211	090500	82502760	9330	9330	9360	9330	784
721	20241211	090400	75186290	9350	9320	9350	9320	153
722	20241211	090300	73759350	9320	9250	9320	9230	2200
723	20241211	090200	53424850	9310	9290	9310	9240	683
724	20241211	090100	47077090	9300	9290	9300	9210	1317
725	20241211	090000	34903440	9180	9250	9310	9180	3747