KissMeData/130660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202000	1569158660	9660	9660	9660	9660	16128
3	20241213	201900	1569158660	9660	9660	9660	9660	0
4	20241213	201800	1569158660	9660	9660	9660	9660	0
5	20241213	201700	1569158660	9660	9660	9660	9660	0
6	20241213	201600	1569158660	9660	9660	9660	9660	0
7	20241213	201500	1569158660	9660	9660	9660	9660	0
8	20241213	201400	1569158660	9660	9660	9660	9660	0
9	20241213	201300	1569158660	9660	9660	9660	9660	0
10	20241213	201200	1569158660	9660	9660	9660	9660	0
11	20241213	201100	1569158660	9660	9660	9660	9660	0
12	20241213	201000	1569158660	9660	9660	9660	9660	0
13	20241213	200900	1569158660	9660	9660	9660	9660	0
14	20241213	200800	1569158660	9660	9660	9660	9660	0
15	20241213	200700	1569158660	9660	9660	9660	9660	0
16	20241213	200600	1569158660	9660	9660	9660	9660	0
17	20241213	200500	1569158660	9660	9660	9660	9660	0
18	20241213	200400	1569158660	9660	9660	9660	9660	0
19	20241213	200300	1569158660	9660	9660	9660	9660	0
20	20241213	200200	1569158660	9660	9660	9660	9660	0
21	20241213	200100	1569158660	9660	9660	9660	9660	0
22	20241213	200000	1569158660	9660	9660	9660	9660	0
23	20241213	195900	1569158660	9660	9660	9660	9660	0
24	20241213	195800	1569158660	9660	9660	9660	9660	0
25	20241213	195700	1569158660	9660	9660	9660	9660	0
26	20241213	195600	1569158660	9660	9660	9660	9660	0
27	20241213	195500	1569158660	9660	9660	9660	9660	0
28	20241213	195400	1569158660	9660	9660	9660	9660	0
29	20241213	195300	1569158660	9660	9660	9660	9660	0
30	20241213	195200	1569158660	9660	9660	9660	9660	0
31	20241213	195100	1569158660	9660	9660	9660	9660	0
32	20241213	195000	1569158660	9660	9660	9660	9660	16128
33	20241213	194900	1569158660	9660	9660	9660	9660	0
34	20241213	194800	1569158660	9660	9660	9660	9660	0
35	20241213	194700	1569158660	9660	9660	9660	9660	0
36	20241213	194600	1569158660	9660	9660	9660	9660	0
37	20241213	194500	1569158660	9660	9660	9660	9660	0
38	20241213	194400	1569158660	9660	9660	9660	9660	0
39	20241213	194300	1569158660	9660	9660	9660	9660	0
40	20241213	194200	1569158660	9660	9660	9660	9660	0
41	20241213	194100	1569158660	9660	9660	9660	9660	0
42	20241213	194000	1569158660	9660	9660	9660	9660	0
43	20241213	193900	1569158660	9660	9660	9660	9660	0
44	20241213	193800	1569158660	9660	9660	9660	9660	0
45	20241213	193700	1569158660	9660	9660	9660	9660	0
46	20241213	193600	1569158660	9660	9660	9660	9660	0
47	20241213	193500	1569158660	9660	9660	9660	9660	0
48	20241213	193400	1569158660	9660	9660	9660	9660	0
49	20241213	193300	1569158660	9660	9660	9660	9660	0
50	20241213	193200	1569158660	9660	9660	9660	9660	0
51	20241213	193100	1569158660	9660	9660	9660	9660	0
52	20241213	193000	1569158660	9660	9660	9660	9660	0
53	20241213	192900	1569158660	9660	9660	9660	9660	0
54	20241213	192800	1569158660	9660	9660	9660	9660	0
55	20241213	192700	1569158660	9660	9660	9660	9660	0
56	20241213	192600	1569158660	9660	9660	9660	9660	0
57	20241213	192500	1569158660	9660	9660	9660	9660	0
58	20241213	192400	1569158660	9660	9660	9660	9660	0
59	20241213	192300	1569158660	9660	9660	9660	9660	0
60	20241213	192200	1569158660	9660	9660	9660	9660	0
61	20241213	192100	1569158660	9660	9660	9660	9660	0
62	20241213	192000	1569158660	9660	9660	9660	9660	16128
63	20241213	191900	1569158660	9660	9660	9660	9660	0
64	20241213	191800	1569158660	9660	9660	9660	9660	0
65	20241213	191700	1569158660	9660	9660	9660	9660	0
66	20241213	191600	1569158660	9660	9660	9660	9660	0
67	20241213	191500	1569158660	9660	9660	9660	9660	0
68	20241213	191400	1569158660	9660	9660	9660	9660	0
69	20241213	191300	1569158660	9660	9660	9660	9660	0
70	20241213	191200	1569158660	9660	9660	9660	9660	0
71	20241213	191100	1569158660	9660	9660	9660	9660	0
72	20241213	191000	1569158660	9660	9660	9660	9660	0
73	20241213	190900	1569158660	9660	9660	9660	9660	0
74	20241213	190800	1569158660	9660	9660	9660	9660	0
75	20241213	190700	1569158660	9660	9660	9660	9660	0
76	20241213	190600	1569158660	9660	9660	9660	9660	0
77	20241213	190500	1569158660	9660	9660	9660	9660	0
78	20241213	190400	1569158660	9660	9660	9660	9660	0
79	20241213	190300	1569158660	9660	9660	9660	9660	0
80	20241213	190200	1569158660	9660	9660	9660	9660	0
81	20241213	190100	1569158660	9660	9660	9660	9660	0
82	20241213	190000	1569158660	9660	9660	9660	9660	0
83	20241213	185900	1569158660	9660	9660	9660	9660	0
84	20241213	185800	1569158660	9660	9660	9660	9660	0
85	20241213	185700	1569158660	9660	9660	9660	9660	0
86	20241213	185600	1569158660	9660	9660	9660	9660	0
87	20241213	185500	1569158660	9660	9660	9660	9660	0
88	20241213	185400	1569158660	9660	9660	9660	9660	0
89	20241213	185300	1569158660	9660	9660	9660	9660	0
90	20241213	185200	1569158660	9660	9660	9660	9660	0
91	20241213	185100	1569158660	9660	9660	9660	9660	0
92	20241213	185000	1569158660	9660	9660	9660	9660	16128
93	20241213	184900	1569158660	9660	9660	9660	9660	0
94	20241213	184800	1569158660	9660	9660	9660	9660	0
95	20241213	184700	1569158660	9660	9660	9660	9660	0
96	20241213	184600	1569158660	9660	9660	9660	9660	0
97	20241213	184500	1569158660	9660	9660	9660	9660	0
98	20241213	184400	1569158660	9660	9660	9660	9660	0
99	20241213	184300	1569158660	9660	9660	9660	9660	0
100	20241213	184200	1569158660	9660	9660	9660	9660	0
101	20241213	184100	1569158660	9660	9660	9660	9660	0
102	20241213	184000	1569158660	9660	9660	9660	9660	0
103	20241213	183900	1569158660	9660	9660	9660	9660	0
104	20241213	183800	1569158660	9660	9660	9660	9660	0
105	20241213	183700	1569158660	9660	9660	9660	9660	0
106	20241213	183600	1569158660	9660	9660	9660	9660	0
107	20241213	183500	1569158660	9660	9660	9660	9660	0
108	20241213	183400	1569158660	9660	9660	9660	9660	0
109	20241213	183300	1569158660	9660	9660	9660	9660	0
110	20241213	183200	1569158660	9660	9660	9660	9660	0
111	20241213	183100	1569158660	9660	9660	9660	9660	0
112	20241213	183000	1569158660	9660	9660	9660	9660	0
113	20241213	182900	1569158660	9660	9660	9660	9660	0
114	20241213	182800	1569158660	9660	9660	9660	9660	0
115	20241213	182700	1569158660	9660	9660	9660	9660	0
116	20241213	182600	1569158660	9660	9660	9660	9660	0
117	20241213	182500	1569158660	9660	9660	9660	9660	0
118	20241213	182400	1569158660	9660	9660	9660	9660	0
119	20241213	182300	1569158660	9660	9660	9660	9660	0
120	20241213	182200	1569158660	9660	9660	9660	9660	0
121	20241213	182100	1569158660	9660	9660	9660	9660	0
122	20241213	182000	1569158660	9660	9660	9660	9660	16128
123	20241213	181900	1569158660	9660	9660	9660	9660	0
124	20241213	181800	1569158660	9660	9660	9660	9660	0
125	20241213	181700	1569158660	9660	9660	9660	9660	0
126	20241213	181600	1569158660	9660	9660	9660	9660	0
127	20241213	181500	1569158660	9660	9660	9660	9660	0
128	20241213	181400	1569158660	9660	9660	9660	9660	0
129	20241213	181300	1569158660	9660	9660	9660	9660	0
130	20241213	181200	1569158660	9660	9660	9660	9660	0
131	20241213	181100	1569158660	9660	9660	9660	9660	0
132	20241213	181000	1569158660	9660	9660	9660	9660	0
133	20241213	180900	1569158660	9660	9660	9660	9660	0
134	20241213	180800	1569158660	9660	9660	9660	9660	0
135	20241213	180700	1569158660	9660	9660	9660	9660	0
136	20241213	180600	1569158660	9660	9660	9660	9660	0
137	20241213	180500	1569158660	9660	9660	9660	9660	0
138	20241213	180400	1569158660	9660	9660	9660	9660	0
139	20241213	180300	1569158660	9660	9660	9660	9660	0
140	20241213	180200	1569158660	9660	9660	9660	9660	0
141	20241213	180100	1569158660	9660	9660	9660	9660	0
142	20241213	180000	1569158660	9660	9660	9660	9660	0
143	20241213	175900	1569158660	9660	9660	9660	9660	0
144	20241213	175800	1569158660	9660	9660	9660	9660	0
145	20241213	175700	1569158660	9660	9660	9660	9660	0
146	20241213	175600	1569158660	9660	9660	9660	9660	0
147	20241213	175500	1569158660	9660	9660	9660	9660	0
148	20241213	175400	1569158660	9660	9660	9660	9660	0
149	20241213	175300	1569158660	9660	9660	9660	9660	0
150	20241213	175200	1569158660	9660	9660	9660	9660	0
151	20241213	175100	1569158660	9660	9660	9660	9660	0
152	20241213	175000	1569158660	9660	9660	9660	9660	16128
153	20241213	174900	1569158660	9660	9660	9660	9660	0
154	20241213	174800	1569158660	9660	9660	9660	9660	0
155	20241213	174700	1569158660	9660	9660	9660	9660	0
156	20241213	174600	1569158660	9660	9660	9660	9660	0
157	20241213	174500	1569158660	9660	9660	9660	9660	0
158	20241213	174400	1569158660	9660	9660	9660	9660	0
159	20241213	174300	1569158660	9660	9660	9660	9660	0
160	20241213	174200	1569158660	9660	9660	9660	9660	0
161	20241213	174100	1569158660	9660	9660	9660	9660	0
162	20241213	174000	1569158660	9660	9660	9660	9660	0
163	20241213	173900	1569158660	9660	9660	9660	9660	0
164	20241213	173800	1569158660	9660	9660	9660	9660	0
165	20241213	173700	1569158660	9660	9660	9660	9660	0
166	20241213	173600	1569158660	9660	9660	9660	9660	0
167	20241213	173500	1569158660	9660	9660	9660	9660	0
168	20241213	173400	1569158660	9660	9660	9660	9660	0
169	20241213	173300	1569158660	9660	9660	9660	9660	0
170	20241213	173200	1569158660	9660	9660	9660	9660	0
171	20241213	173100	1569158660	9660	9660	9660	9660	0
172	20241213	173000	1569158660	9660	9660	9660	9660	0
173	20241213	172900	1569158660	9660	9660	9660	9660	0
174	20241213	172800	1569158660	9660	9660	9660	9660	0
175	20241213	172700	1569158660	9660	9660	9660	9660	0
176	20241213	172600	1569158660	9660	9660	9660	9660	0
177	20241213	172500	1569158660	9660	9660	9660	9660	0
178	20241213	172400	1569158660	9660	9660	9660	9660	0
179	20241213	172300	1569158660	9660	9660	9660	9660	0
180	20241213	172200	1569158660	9660	9660	9660	9660	0
181	20241213	172100	1569158660	9660	9660	9660	9660	0
182	20241213	172000	1569158660	9660	9660	9660	9660	16128
183	20241213	171900	1569158660	9660	9660	9660	9660	0
184	20241213	171800	1569158660	9660	9660	9660	9660	0
185	20241213	171700	1569158660	9660	9660	9660	9660	0
186	20241213	171600	1569158660	9660	9660	9660	9660	0
187	20241213	171500	1569158660	9660	9660	9660	9660	0
188	20241213	171400	1569158660	9660	9660	9660	9660	0
189	20241213	171300	1569158660	9660	9660	9660	9660	0
190	20241213	171200	1569158660	9660	9660	9660	9660	0
191	20241213	171100	1569158660	9660	9660	9660	9660	0
192	20241213	171000	1569158660	9660	9660	9660	9660	0
193	20241213	170900	1569158660	9660	9660	9660	9660	0
194	20241213	170800	1569158660	9660	9660	9660	9660	0
195	20241213	170700	1569158660	9660	9660	9660	9660	0
196	20241213	170600	1569158660	9660	9660	9660	9660	0
197	20241213	170500	1569158660	9660	9660	9660	9660	0
198	20241213	170400	1569158660	9660	9660	9660	9660	0
199	20241213	170300	1569158660	9660	9660	9660	9660	0
200	20241213	170200	1569158660	9660	9660	9660	9660	0
201	20241213	170100	1569158660	9660	9660	9660	9660	0
202	20241213	170000	1569158660	9660	9660	9660	9660	0
203	20241213	165900	1569158660	9660	9660	9660	9660	0
204	20241213	165800	1569158660	9660	9660	9660	9660	0
205	20241213	165700	1569158660	9660	9660	9660	9660	0
206	20241213	165600	1569158660	9660	9660	9660	9660	0
207	20241213	165500	1569158660	9660	9660	9660	9660	0
208	20241213	165400	1569158660	9660	9660	9660	9660	0
209	20241213	165300	1569158660	9660	9660	9660	9660	0
210	20241213	165200	1569158660	9660	9660	9660	9660	0
211	20241213	165100	1569158660	9660	9660	9660	9660	0
212	20241213	165000	1569158660	9660	9660	9660	9660	16128
213	20241213	164900	1569158660	9660	9660	9660	9660	0
214	20241213	164800	1569158660	9660	9660	9660	9660	0
215	20241213	164700	1569158660	9660	9660	9660	9660	0
216	20241213	164600	1569158660	9660	9660	9660	9660	0
217	20241213	164500	1569158660	9660	9660	9660	9660	0
218	20241213	164400	1569158660	9660	9660	9660	9660	0
219	20241213	164300	1569158660	9660	9660	9660	9660	0
220	20241213	164200	1569158660	9660	9660	9660	9660	0
221	20241213	164100	1569158660	9660	9660	9660	9660	0
222	20241213	164000	1569158660	9660	9660	9660	9660	0
223	20241213	163900	1569158660	9660	9660	9660	9660	0
224	20241213	163800	1569158660	9660	9660	9660	9660	0
225	20241213	163700	1569158660	9660	9660	9660	9660	0
226	20241213	163600	1569158660	9660	9660	9660	9660	0
227	20241213	163500	1569158660	9660	9660	9660	9660	0
228	20241213	163400	1569158660	9660	9660	9660	9660	0
229	20241213	163300	1569158660	9660	9660	9660	9660	0
230	20241213	163200	1569158660	9660	9660	9660	9660	0
231	20241213	163100	1569158660	9660	9660	9660	9660	0
232	20241213	163000	1569158660	9660	9660	9660	9660	0
233	20241213	162900	1569158660	9660	9660	9660	9660	0
234	20241213	162800	1569158660	9660	9660	9660	9660	0
235	20241213	162700	1569158660	9660	9660	9660	9660	0
236	20241213	162600	1569158660	9660	9660	9660	9660	0
237	20241213	162500	1569158660	9660	9660	9660	9660	0
238	20241213	162400	1569158660	9660	9660	9660	9660	0
239	20241213	162300	1569158660	9660	9660	9660	9660	0
240	20241213	162200	1569158660	9660	9660	9660	9660	0
241	20241213	162100	1569158660	9660	9660	9660	9660	0
242	20241213	162000	1569158660	9660	9660	9660	9660	16128
243	20241213	161900	1569158660	9660	9660	9660	9660	0
244	20241213	161800	1569158660	9660	9660	9660	9660	0
245	20241213	161700	1569158660	9660	9660	9660	9660	0
246	20241213	161600	1569158660	9660	9660	9660	9660	0
247	20241213	161500	1569158660	9660	9660	9660	9660	0
248	20241213	161400	1569158660	9660	9660	9660	9660	0
249	20241213	161300	1569158660	9660	9660	9660	9660	0
250	20241213	161200	1569158660	9660	9660	9660	9660	0
251	20241213	161100	1569158660	9660	9660	9660	9660	0
252	20241213	161000	1569158660	9660	9660	9660	9660	0
253	20241213	160900	1569158660	9660	9660	9660	9660	0
254	20241213	160800	1569158660	9660	9660	9660	9660	0
255	20241213	160700	1569158660	9660	9660	9660	9660	0
256	20241213	160600	1569158660	9660	9660	9660	9660	0
257	20241213	160500	1569158660	9660	9660	9660	9660	0
258	20241213	160400	1569158660	9660	9660	9660	9660	0
259	20241213	160300	1569158660	9660	9660	9660	9660	0
260	20241213	160200	1569158660	9660	9660	9660	9660	0
261	20241213	160100	1569158660	9660	9660	9660	9660	0
262	20241213	160000	1569158660	9660	9660	9660	9660	0
263	20241213	155900	1569158660	9660	9660	9660	9660	0
264	20241213	155800	1569158660	9660	9660	9660	9660	0
265	20241213	155700	1569158660	9660	9660	9660	9660	0
266	20241213	155600	1569158660	9660	9660	9660	9660	0
267	20241213	155500	1569158660	9660	9660	9660	9660	0
268	20241213	155400	1569158660	9660	9660	9660	9660	0
269	20241213	155300	1569158660	9660	9660	9660	9660	0
270	20241213	155200	1569158660	9660	9660	9660	9660	0
271	20241213	155100	1569158660	9660	9660	9660	9660	0
272	20241213	155000	1569158660	9660	9660	9660	9660	16128
273	20241213	154900	1569158660	9660	9660	9660	9660	0
274	20241213	154800	1569158660	9660	9660	9660	9660	0
275	20241213	154700	1569158660	9660	9660	9660	9660	0
276	20241213	154600	1569158660	9660	9660	9660	9660	0
277	20241213	154500	1569158660	9660	9660	9660	9660	0
278	20241213	154400	1569158660	9660	9660	9660	9660	0
279	20241213	154300	1569158660	9660	9660	9660	9660	0
280	20241213	154200	1569158660	9660	9660	9660	9660	0
281	20241213	154100	1569158660	9660	9660	9660	9660	0
282	20241213	154000	1569158660	9660	9660	9660	9660	0
283	20241213	153900	1569158660	9660	9660	9660	9660	0
284	20241213	153800	1569158660	9660	9660	9660	9660	0
285	20241213	153700	1569158660	9660	9660	9660	9660	0
286	20241213	153600	1569158660	9660	9660	9660	9660	0
287	20241213	153500	1569158660	9660	9660	9660	9660	0
288	20241213	153400	1569158660	9660	9660	9660	9660	0
289	20241213	153300	1569158660	9660	9660	9660	9660	0
290	20241213	153200	1569158660	9660	9660	9660	9660	0
291	20241213	153100	1569158660	9660	9660	9660	9660	0
292	20241213	153000	1569158660	9660	9660	9660	9660	16128
293	20241213	152900	1413362180	9650	9650	9650	9650	0
294	20241213	152800	1413362180	9650	9650	9650	9650	0
295	20241213	152700	1413362180	9650	9650	9650	9650	0
296	20241213	152600	1413362180	9650	9650	9650	9650	0
297	20241213	152500	1413362180	9650	9650	9650	9650	0
298	20241213	152400	1413362180	9650	9650	9650	9650	0
299	20241213	152300	1413362180	9650	9650	9650	9650	0
300	20241213	152200	1413362180	9650	9650	9650	9650	0
301	20241213	152100	1413362180	9650	9650	9650	9650	0
302	20241213	152000	1413362180	9650	9650	9650	9650	0
303	20241213	151900	1413362180	9650	9650	9650	9630	1000
304	20241213	151800	1403718760	9650	9640	9650	9630	238
305	20241213	151700	1401424400	9640	9640	9640	9630	560
306	20241213	151600	1396026590	9630	9640	9640	9630	1676
307	20241213	151500	1379871240	9640	9640	9640	9640	1077
308	20241213	151400	1369488960	9640	9640	9640	9630	609
309	20241213	151300	1363620350	9630	9640	9640	9630	237
310	20241213	151200	1361336670	9640	9640	9640	9640	29
311	20241213	151100	1361057110	9650	9630	9650	9630	99
312	20241213	151000	1360102040	9630	9650	9650	9630	616
313	20241213	150900	1354164150	9650	9650	9650	9650	15
314	20241213	150800	1354019400	9650	9650	9650	9640	982
315	20241213	150700	1344543120	9640	9640	9640	9640	5
316	20241213	150600	1344494920	9650	9640	9650	9640	84
317	20241213	150500	1343684330	9630	9640	9640	9630	2
318	20241213	150400	1343665060	9630	9630	9650	9630	703
319	20241213	150300	1336881360	9640	9650	9650	9630	607
320	20241213	150200	1331027560	9650	9650	9650	9630	86
321	20241213	150100	1330197860	9650	9650	9650	9650	13
322	20241213	150000	1330072410	9630	9630	9630	9630	7
323	20241213	145900	1330005000	9630	9640	9650	9630	27
324	20241213	145800	1329744680	9620	9630	9640	9620	1339
325	20241213	145700	1316859370	9620	9630	9630	9620	499
326	20241213	145600	1312054050	9630	9640	9640	9630	7
327	20241213	145500	1311986630	9630	9640	9640	9630	1845
328	20241213	145400	1294218830	9640	9640	9640	9640	37
329	20241213	145300	1293862150	9640	9640	9640	9640	68
330	20241213	145200	1293206630	9640	9640	9640	9640	1312
331	20241213	145100	1280558950	9640	9650	9650	9640	727
332	20241213	145000	1273543560	9650	9640	9650	9640	103
333	20241213	144900	1272550610	9640	9640	9640	9640	89
334	20241213	144800	1271692650	9640	9640	9640	9640	320
335	20241213	144700	1268607850	9640	9640	9640	9640	282
336	20241213	144600	1265889370	9650	9650	9650	9650	627
337	20241213	144500	1259838820	9650	9650	9660	9650	302
338	20241213	144400	1256923660	9640	9650	9650	9640	3
339	20241213	144300	1256894720	9640	9650	9650	9640	136
340	20241213	144200	1255583570	9650	9660	9660	9650	150
341	20241213	144100	1254135090	9660	9660	9660	9660	1
342	20241213	144000	1254125430	9660	9650	9660	9650	55
343	20241213	143900	1253594140	9660	9650	9660	9650	2
344	20241213	143800	1253574830	9650	9650	9650	9650	62
345	20241213	143700	1252976530	9650	9650	9660	9650	973
346	20241213	143600	1243586690	9650	9660	9660	9630	932
347	20241213	143500	1234601590	9640	9650	9670	9640	4235
348	20241213	143400	1193733680	9660	9660	9660	9660	103
349	20241213	143300	1192738700	9660	9660	9660	9660	539
350	20241213	143200	1187531960	9680	9680	9680	9680	6
351	20241213	143100	1187473880	9690	9700	9700	9690	147
352	20241213	143000	1186049120	9700	9670	9700	9660	437
353	20241213	142900	1181822770	9670	9670	9670	9660	2428
354	20241213	142800	1158366520	9670	9670	9670	9670	807
355	20241213	142700	1150562830	9680	9670	9680	9670	145
356	20241213	142600	1149159430	9670	9680	9680	9670	590
357	20241213	142500	1143454030	9680	9690	9700	9680	140
358	20241213	142400	1142098380	9700	9700	9700	9700	0
359	20241213	142300	1142098380	9700	9700	9710	9700	1270
360	20241213	142200	1129778780	9680	9690	9690	9680	423
361	20241213	142100	1125680140	9680	9680	9680	9680	97
362	20241213	142000	1124741180	9690	9690	9690	9690	390
363	20241213	141900	1120962080	9680	9680	9680	9680	93
364	20241213	141800	1120061840	9680	9680	9680	9680	18
365	20241213	141700	1119887600	9680	9680	9680	9680	26
366	20241213	141600	1119635920	9680	9670	9680	9670	388
367	20241213	141500	1115881960	9670	9670	9680	9670	779
368	20241213	141400	1108348750	9670	9670	9670	9670	310
369	20241213	141300	1105351050	9670	9700	9700	9670	60
370	20241213	141200	1104770790	9670	9690	9710	9670	861
371	20241213	141100	1096435230	9710	9690	9710	9690	18
372	20241213	141000	1096260750	9710	9710	9710	9710	128
373	20241213	140900	1095017870	9710	9710	9710	9710	0
374	20241213	140800	1095017870	9710	9700	9710	9690	20
375	20241213	140700	1094823800	9710	9710	9720	9700	118
376	20241213	140600	1093678940	9720	9720	9720	9720	85
377	20241213	140500	1092852740	9720	9700	9720	9700	38
378	20241213	140400	1092483740	9690	9690	9690	9690	80
379	20241213	140300	1091708540	9690	9690	9700	9690	348
380	20241213	140200	1088334350	9690	9690	9690	9690	233
381	20241213	140100	1086076580	9690	9690	9690	9690	1
382	20241213	140000	1086066890	9690	9690	9710	9690	59
383	20241213	135900	1085495100	9710	9710	9710	9710	3
384	20241213	135800	1085465970	9720	9720	9720	9720	0
385	20241213	135700	1085465970	9720	9720	9720	9720	0
386	20241213	135600	1085465970	9720	9720	9720	9720	0
387	20241213	135500	1085465970	9720	9700	9720	9700	80
388	20241213	135400	1084689760	9680	9670	9680	9670	242
389	20241213	135300	1082348040	9680	9680	9680	9680	1
390	20241213	135200	1082338360	9680	9680	9680	9680	101
391	20241213	135100	1081360680	9680	9680	9680	9680	101
392	20241213	135000	1080383000	9680	9670	9710	9660	2480
393	20241213	134900	1056419580	9670	9670	9670	9670	200
394	20241213	134800	1054485580	9680	9680	9680	9680	180
395	20241213	134700	1052743180	9680	9680	9690	9670	564
396	20241213	134600	1047288060	9680	9680	9680	9680	239
397	20241213	134500	1044974540	9690	9680	9690	9680	929
398	20241213	134400	1035981530	9690	9690	9690	9680	1398
399	20241213	134300	1022444910	9700	9700	9700	9700	3
400	20241213	134200	1022415810	9720	9690	9720	9690	19
401	20241213	134100	1022231440	9720	9690	9720	9690	451
402	20241213	134000	1017858250	9700	9710	9720	9700	2424
403	20241213	133900	994341080	9710	9710	9710	9710	0
404	20241213	133800	994341080	9710	9710	9710	9710	3
405	20241213	133700	994311950	9710	9710	9720	9710	22
406	20241213	133600	994098300	9720	9700	9720	9700	553
407	20241213	133500	988734080	9700	9700	9700	9690	60
408	20241213	133400	988152400	9720	9710	9720	9690	401
409	20241213	133300	984258390	9700	9700	9700	9700	5
410	20241213	133200	984209890	9700	9700	9700	9700	2
411	20241213	133100	984190490	9700	9710	9710	9700	505
412	20241213	133000	979287990	9710	9700	9710	9700	22
413	20241213	132900	979074520	9690	9690	9690	9690	1
414	20241213	132800	979064830	9700	9700	9700	9700	232
415	20241213	132700	976814430	9700	9690	9700	9690	115
416	20241213	132600	975699080	9710	9710	9710	9710	0
417	20241213	132500	975699080	9710	9710	9710	9710	33
418	20241213	132400	975378650	9710	9690	9710	9690	52
419	20241213	132300	974874370	9690	9690	9690	9690	701
420	20241213	132200	968081680	9700	9690	9700	9690	4541
421	20241213	132100	924048940	9680	9680	9680	9680	0
422	20241213	132000	924048940	9680	9690	9690	9680	23
423	20241213	131900	923826080	9680	9680	9680	9680	500
424	20241213	131800	918986080	9680	9680	9680	9680	3
425	20241213	131700	918957040	9680	9680	9680	9680	55
426	20241213	131600	918424640	9680	9690	9690	9680	359
427	20241213	131500	914946230	9690	9680	9690	9670	906
428	20241213	131400	906184630	9680	9680	9680	9680	488
429	20241213	131300	901460790	9680	9680	9680	9680	0
430	20241213	131200	901460790	9680	9680	9680	9680	528
431	20241213	131100	896349750	9690	9690	9690	9680	859
432	20241213	131000	888028230	9680	9680	9680	9680	592
433	20241213	130900	882297670	9680	9680	9680	9680	59
434	20241213	130800	881726550	9680	9680	9690	9670	87
435	20241213	130700	880884140	9680	9680	9680	9680	99
436	20241213	130600	879925820	9680	9680	9680	9680	10
437	20241213	130500	879829020	9680	9680	9680	9680	104
438	20241213	130400	878822300	9680	9680	9680	9680	0
439	20241213	130300	878822300	9680	9680	9680	9680	6
440	20241213	130200	878764220	9690	9690	9690	9690	20
441	20241213	130100	878570420	9690	9690	9690	9690	0
442	20241213	130000	878570420	9690	9690	9690	9690	50
443	20241213	125900	878085920	9680	9680	9680	9680	2
444	20241213	125800	878066560	9680	9680	9690	9680	830
445	20241213	125700	870032150	9700	9700	9700	9700	0
446	20241213	125600	870032150	9700	9690	9700	9680	323
447	20241213	125500	866902310	9690	9690	9690	9690	4
448	20241213	125400	866863550	9680	9680	9690	9680	1643
449	20241213	125300	850958990	9680	9690	9690	9680	5
450	20241213	125200	850910560	9690	9690	9690	9690	1
451	20241213	125100	850900870	9680	9690	9690	9680	25
452	20241213	125000	850658670	9670	9690	9690	9670	68
453	20241213	124900	850000790	9670	9670	9670	9670	305
454	20241213	124800	847051440	9680	9680	9690	9670	181
455	20241213	124700	845299400	9670	9680	9680	9670	1425
456	20241213	124600	831510090	9690	9690	9690	9690	51
457	20241213	124500	831015900	9690	9690	9690	9680	112
458	20241213	124400	829930920	9690	9690	9690	9690	2
459	20241213	124300	829911540	9680	9680	9680	9680	236
460	20241213	124200	827627060	9680	9680	9680	9680	6
461	20241213	124100	827568980	9670	9680	9680	9670	130
462	20241213	124000	826311870	9680	9690	9690	9680	24
463	20241213	123900	826079390	9690	9670	9690	9670	397
464	20241213	123800	822240360	9670	9670	9670	9670	3
465	20241213	123700	822211350	9670	9690	9690	9670	410
466	20241213	123600	818243040	9690	9680	9690	9680	2
467	20241213	123500	818223670	9680	9680	9680	9680	93
468	20241213	123400	817323430	9680	9670	9680	9670	7
469	20241213	123300	817255720	9680	9670	9680	9670	58
470	20241213	123200	816694820	9670	9670	9670	9670	1
471	20241213	123100	816685150	9680	9690	9690	9680	1100
472	20241213	123000	806026160	9690	9690	9690	9690	7
473	20241213	122900	805958330	9690	9680	9690	9680	1068
474	20241213	122800	795613830	9680	9680	9680	9680	2
475	20241213	122700	795594470	9680	9670	9680	9670	101
476	20241213	122600	794616800	9680	9680	9680	9680	33
477	20241213	122500	794297360	9680	9680	9680	9680	411
478	20241213	122400	790318880	9670	9670	9680	9670	132
479	20241213	122300	789042120	9670	9670	9670	9670	2
480	20241213	122200	789022780	9670	9670	9670	9660	128
481	20241213	122100	787785290	9660	9670	9670	9660	41
482	20241213	122000	787388970	9680	9680	9680	9670	29
483	20241213	121900	787108300	9680	9680	9680	9680	0
484	20241213	121800	787108300	9680	9680	9680	9680	153
485	20241213	121700	785627260	9680	9670	9680	9670	382
486	20241213	121600	781933180	9670	9670	9670	9670	1
487	20241213	121500	781923510	9670	9670	9670	9670	306
488	20241213	121400	778964490	9670	9660	9670	9660	1978
489	20241213	121300	759856430	9660	9660	9660	9660	377
490	20241213	121200	756214610	9660	9660	9660	9650	28
491	20241213	121100	755944340	9650	9640	9660	9640	792
492	20241213	121000	748302270	9650	9650	9650	9650	2
493	20241213	120900	748282970	9650	9650	9650	9650	124
494	20241213	120800	747086370	9650	9650	9650	9650	315
495	20241213	120700	744046620	9650	9650	9650	9620	288
496	20241213	120600	741273420	9640	9660	9660	9640	8
497	20241213	120500	741196280	9650	9640	9660	9620	1786
498	20241213	120400	723998600	9660	9640	9660	9640	3
499	20241213	120300	723969640	9650	9660	9660	9650	6
500	20241213	120200	723911710	9640	9650	9650	9640	190
501	20241213	120100	722079210	9650	9640	9650	9640	139
502	20241213	120000	720738230	9660	9650	9660	9650	918
503	20241213	115900	711879280	9650	9650	9650	9650	2
504	20241213	115800	711859980	9650	9650	9650	9650	1
505	20241213	115700	711850330	9650	9660	9660	9650	74
506	20241213	115600	711135960	9650	9650	9650	9650	2775
507	20241213	115500	684357210	9650	9630	9650	9630	19
508	20241213	115400	684173880	9640	9640	9640	9640	137
509	20241213	115300	682853200	9640	9640	9650	9640	484
510	20241213	115200	678187420	9640	9650	9650	9640	33
511	20241213	115100	677869200	9640	9640	9640	9640	3
512	20241213	115000	677840280	9640	9650	9650	9640	27
513	20241213	114900	677579870	9650	9650	9650	9650	1
514	20241213	114800	677570220	9640	9640	9640	9640	283
515	20241213	114700	674842100	9640	9640	9640	9640	10
516	20241213	114600	674745700	9630	9640	9640	9630	51
517	20241213	114500	674254070	9620	9620	9640	9620	113
518	20241213	114400	673165010	9620	9640	9640	9620	156
519	20241213	114300	671663310	9630	9620	9640	9620	10
520	20241213	114200	671567020	9640	9620	9640	9620	4
521	20241213	114100	671528500	9630	9630	9630	9620	59
522	20241213	114000	670960350	9620	9620	9630	9620	4
523	20241213	113900	670921850	9620	9620	9630	9620	4
524	20241213	113800	670883360	9620	9620	9620	9610	12
525	20241213	113700	670767930	9630	9610	9630	9610	4
526	20241213	113600	670729450	9610	9610	9630	9610	4
527	20241213	113500	670690990	9630	9610	9630	9610	18
528	20241213	113400	670517780	9610	9610	9620	9610	227
529	20241213	113300	668336080	9620	9620	9620	9610	734
530	20241213	113200	661275020	9620	9620	9620	9620	60
531	20241213	113100	660697820	9620	9620	9630	9620	103
532	20241213	113000	659705950	9620	9630	9630	9620	48
533	20241213	112900	659243730	9630	9620	9640	9610	829
534	20241213	112800	651267280	9620	9630	9640	9620	8
535	20241213	112700	651190250	9620	9620	9620	9620	3
536	20241213	112600	651161390	9640	9620	9640	9620	4
537	20241213	112500	651122870	9640	9620	9640	9620	124
538	20241213	112400	649928340	9630	9630	9630	9620	382
539	20241213	112300	646250420	9630	9630	9650	9630	143
540	20241213	112200	644872310	9640	9640	9650	9630	214
541	20241213	112100	642809360	9630	9630	9630	9630	3
542	20241213	112000	642780470	9620	9630	9640	9620	213
543	20241213	111900	640729220	9630	9630	9630	9630	12
544	20241213	111800	640613660	9640	9630	9640	9630	10
545	20241213	111700	640517340	9630	9640	9640	9630	6
546	20241213	111600	640459520	9640	9640	9640	9640	15
547	20241213	111500	640314920	9640	9640	9640	9640	8
548	20241213	111400	640237800	9630	9640	9640	9630	4
549	20241213	111300	640199270	9630	9630	9630	9630	0
550	20241213	111200	640199270	9630	9640	9640	9630	37
551	20241213	111100	639842750	9640	9640	9640	9640	0
552	20241213	111000	639842750	9640	9640	9640	9640	9
553	20241213	110900	639755990	9640	9640	9640	9640	16
554	20241213	110800	639601750	9640	9640	9640	9640	52
555	20241213	110700	639100470	9640	9640	9640	9630	100
556	20241213	110600	638136530	9640	9630	9640	9630	63
557	20241213	110500	637529550	9630	9620	9630	9620	138
558	20241213	110400	636200830	9620	9630	9630	9620	642
559	20241213	110300	630024290	9640	9640	9640	9640	2
560	20241213	110200	630005010	9640	9640	9640	9620	108
561	20241213	110100	628963910	9640	9630	9640	9620	238
562	20241213	110000	626671980	9640	9640	9640	9640	1
563	20241213	105900	626662340	9640	9640	9640	9640	3
564	20241213	105800	626633420	9640	9640	9640	9640	1
565	20241213	105700	626623780	9640	9640	9640	9640	91
566	20241213	105600	625746540	9640	9640	9640	9640	588
567	20241213	105500	620078220	9640	9640	9640	9640	11
568	20241213	105400	619972180	9640	9630	9640	9620	204
569	20241213	105300	618009470	9640	9640	9640	9640	6
570	20241213	105200	617951630	9640	9640	9640	9640	3
571	20241213	105100	617922710	9640	9640	9640	9640	0
572	20241213	105000	617922710	9640	9620	9640	9620	518
573	20241213	104900	612937550	9620	9620	9620	9620	659
574	20241213	104800	606597970	9640	9640	9640	9640	2
575	20241213	104700	606578690	9640	9640	9640	9640	1
576	20241213	104600	606569050	9650	9650	9650	9650	5
577	20241213	104500	606520800	9650	9610	9650	9610	106
578	20241213	104400	605501900	9610	9650	9650	9610	721
579	20241213	104300	598570290	9650	9630	9650	9610	974
580	20241213	104200	589200670	9640	9660	9660	9640	107
581	20241213	104100	588167420	9660	9660	9660	9660	0
582	20241213	104000	588167420	9660	9650	9660	9650	12
583	20241213	103900	588051600	9650	9650	9650	9650	1
584	20241213	103800	588041950	9660	9660	9660	9660	0
585	20241213	103700	588041950	9660	9630	9660	9630	364
586	20241213	103600	584536600	9640	9650	9660	9640	1440
587	20241213	103500	570653040	9650	9640	9650	9640	262
588	20241213	103400	568124850	9640	9650	9650	9640	203
589	20241213	103300	566165920	9650	9650	9650	9650	2
590	20241213	103200	566146620	9640	9640	9640	9640	300
591	20241213	103100	563254620	9630	9640	9640	9630	179
592	20241213	103000	561529070	9640	9640	9640	9640	65
593	20241213	102900	560902470	9640	9640	9640	9640	2
594	20241213	102800	560883190	9640	9640	9640	9640	1
595	20241213	102700	560873550	9640	9640	9640	9640	0
596	20241213	102600	560873550	9640	9630	9640	9630	1050
597	20241213	102500	550761940	9630	9620	9630	9620	397
598	20241213	102400	546942600	9620	9620	9620	9620	1
599	20241213	102300	546932980	9610	9620	9620	9610	15
600	20241213	102200	546788720	9620	9620	9620	9620	8
601	20241213	102100	546711760	9610	9630	9630	9610	210
602	20241213	102000	544691990	9620	9620	9620	9620	112
603	20241213	101900	543614550	9620	9620	9620	9620	70
604	20241213	101800	542941150	9630	9610	9630	9610	528
605	20241213	101700	537867050	9630	9630	9640	9630	22
606	20241213	101600	537655170	9630	9630	9630	9630	219
607	20241213	101500	535546200	9630	9630	9630	9610	343
608	20241213	101400	532246690	9650	9650	9650	9650	2
609	20241213	101300	532227390	9620	9650	9650	9620	102
610	20241213	101200	531243150	9620	9620	9660	9610	105
611	20241213	101100	530231270	9610	9650	9660	9610	3330
612	20241213	101000	498152180	9650	9660	9660	9640	425
613	20241213	100900	494050920	9650	9660	9680	9650	2242
614	20241213	100800	472403740	9660	9660	9690	9660	119
615	20241213	100700	471251200	9670	9680	9690	9660	587
616	20241213	100600	465574740	9680	9680	9680	9680	313
617	20241213	100500	462544900	9690	9690	9690	9690	0
618	20241213	100400	462544900	9690	9690	9700	9690	100
619	20241213	100300	461575890	9690	9680	9690	9680	83
620	20241213	100200	460771640	9680	9680	9680	9680	8
621	20241213	100100	460694200	9680	9690	9690	9680	207
622	20241213	100000	458688440	9650	9680	9690	9650	349
623	20241213	095900	455311280	9680	9670	9680	9640	1758
624	20241213	095800	438331160	9670	9670	9670	9670	8
625	20241213	095700	438253800	9670	9700	9700	9670	603
626	20241213	095600	432419230	9690	9700	9700	9690	376
627	20241213	095500	428775770	9700	9700	9700	9700	212
628	20241213	095400	426719370	9690	9700	9700	9690	1354
629	20241213	095300	413588900	9700	9690	9700	9690	1040
630	20241213	095200	403500910	9700	9700	9700	9700	78
631	20241213	095100	402744310	9700	9680	9700	9680	992
632	20241213	095000	393135960	9680	9680	9690	9680	503
633	20241213	094900	388266470	9670	9680	9680	9670	285
634	20241213	094800	385507820	9680	9680	9680	9670	220
635	20241213	094700	383379750	9690	9660	9690	9660	432
636	20241213	094600	379203270	9670	9660	9670	9660	1064
637	20241213	094500	368914540	9680	9670	9680	9670	11
638	20241213	094400	368808160	9680	9690	9690	9680	94
639	20241213	094300	367897400	9690	9670	9690	9670	1059
640	20241213	094200	357655730	9690	9680	9690	9680	24
641	20241213	094100	357423180	9680	9690	9700	9680	295
642	20241213	094000	354564520	9690	9650	9690	9650	2443
643	20241213	093900	330957340	9640	9650	9650	9640	1216
644	20241213	093800	319229080	9650	9650	9650	9650	350
645	20241213	093700	315851580	9650	9640	9650	9640	1371
646	20241213	093600	302629930	9640	9640	9640	9640	500
647	20241213	093500	297809930	9640	9650	9650	9640	257
648	20241213	093400	295331910	9650	9640	9650	9630	4435
649	20241213	093300	252575420	9640	9630	9640	9630	658
650	20241213	093200	246238230	9630	9620	9630	9620	31
651	20241213	093100	245939730	9630	9610	9630	9610	70
652	20241213	093000	245266020	9620	9630	9630	9620	115
653	20241213	092900	244159600	9630	9610	9630	9600	626
654	20241213	092800	238144350	9630	9610	9630	9610	13
655	20241213	092700	238019380	9610	9630	9630	9610	63
656	20241213	092600	237413690	9610	9610	9610	9600	2930
657	20241213	092500	209271390	9610	9610	9610	9590	102
658	20241213	092400	208292370	9590	9600	9610	9590	674
659	20241213	092300	201827900	9590	9610	9610	9580	516
660	20241213	092200	196881360	9590	9600	9640	9590	1489
661	20241213	092100	182601160	9640	9640	9640	9640	2
662	20241213	092000	182581880	9640	9640	9640	9640	203
663	20241213	091900	180624960	9650	9620	9650	9590	579
664	20241213	091800	175055850	9620	9640	9640	9620	2426
665	20241213	091700	151688300	9670	9660	9670	9650	934
666	20241213	091600	142667040	9650	9650	9650	9650	285
667	20241213	091500	139916790	9650	9640	9650	9640	418
668	20241213	091400	135885090	9630	9620	9650	9620	168
669	20241213	091300	134265950	9640	9640	9640	9640	7
670	20241213	091200	134198470	9640	9620	9640	9560	191
671	20241213	091100	132364710	9560	9570	9620	9560	1521
672	20241213	091000	117785810	9590	9590	9610	9590	186
673	20241213	090900	116002050	9590	9630	9630	9580	1067
674	20241213	090800	105766610	9600	9600	9640	9600	916
675	20241213	090700	96962590	9610	9620	9640	9600	588
676	20241213	090600	91313690	9620	9650	9650	9620	1727
677	20241213	090500	74662450	9670	9640	9670	9640	1034
678	20241213	090400	64686000	9640	9620	9640	9620	1780
679	20241213	090300	47562080	9620	9600	9640	9600	485
680	20241213	090200	42888800	9600	9650	9650	9590	1447
681	20241213	090100	28976740	9650	9580	9650	9580	286
682	20241213	090000	26224300	9550	9550	9550	9550	2746