KissMeData/104700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201100	7193353240	9780	9780	9780	9780	4134
3	20241213	201000	7193353240	9780	9780	9780	9780	0
4	20241213	200900	7193353240	9780	9780	9780	9780	0
5	20241213	200800	7193353240	9780	9780	9780	9780	0
6	20241213	200700	7193353240	9780	9780	9780	9780	0
7	20241213	200600	7193353240	9780	9780	9780	9780	0
8	20241213	200500	7193353240	9780	9780	9780	9780	0
9	20241213	200400	7193353240	9780	9780	9780	9780	0
10	20241213	200300	7193353240	9780	9780	9780	9780	0
11	20241213	200200	7193353240	9780	9780	9780	9780	0
12	20241213	200100	7193353240	9780	9780	9780	9780	0
13	20241213	200000	7193353240	9780	9780	9780	9780	0
14	20241213	195900	7193353240	9780	9780	9780	9780	0
15	20241213	195800	7193353240	9780	9780	9780	9780	0
16	20241213	195700	7193353240	9780	9780	9780	9780	0
17	20241213	195600	7193353240	9780	9780	9780	9780	0
18	20241213	195500	7193353240	9780	9780	9780	9780	0
19	20241213	195400	7193353240	9780	9780	9780	9780	0
20	20241213	195300	7193353240	9780	9780	9780	9780	0
21	20241213	195200	7193353240	9780	9780	9780	9780	0
22	20241213	195100	7193353240	9780	9780	9780	9780	0
23	20241213	195000	7193353240	9780	9780	9780	9780	0
24	20241213	194900	7193353240	9780	9780	9780	9780	0
25	20241213	194800	7193353240	9780	9780	9780	9780	0
26	20241213	194700	7193353240	9780	9780	9780	9780	0
27	20241213	194600	7193353240	9780	9780	9780	9780	0
28	20241213	194500	7193353240	9780	9780	9780	9780	0
29	20241213	194400	7193353240	9780	9780	9780	9780	0
30	20241213	194300	7193353240	9780	9780	9780	9780	0
31	20241213	194200	7193353240	9780	9780	9780	9780	0
32	20241213	194100	7193353240	9780	9780	9780	9780	4134
33	20241213	194000	7193353240	9780	9780	9780	9780	0
34	20241213	193900	7193353240	9780	9780	9780	9780	0
35	20241213	193800	7193353240	9780	9780	9780	9780	0
36	20241213	193700	7193353240	9780	9780	9780	9780	0
37	20241213	193600	7193353240	9780	9780	9780	9780	0
38	20241213	193500	7193353240	9780	9780	9780	9780	0
39	20241213	193400	7193353240	9780	9780	9780	9780	0
40	20241213	193300	7193353240	9780	9780	9780	9780	0
41	20241213	193200	7193353240	9780	9780	9780	9780	0
42	20241213	193100	7193353240	9780	9780	9780	9780	0
43	20241213	193000	7193353240	9780	9780	9780	9780	0
44	20241213	192900	7193353240	9780	9780	9780	9780	0
45	20241213	192800	7193353240	9780	9780	9780	9780	0
46	20241213	192700	7193353240	9780	9780	9780	9780	0
47	20241213	192600	7193353240	9780	9780	9780	9780	0
48	20241213	192500	7193353240	9780	9780	9780	9780	0
49	20241213	192400	7193353240	9780	9780	9780	9780	0
50	20241213	192300	7193353240	9780	9780	9780	9780	0
51	20241213	192200	7193353240	9780	9780	9780	9780	0
52	20241213	192100	7193353240	9780	9780	9780	9780	0
53	20241213	192000	7193353240	9780	9780	9780	9780	0
54	20241213	191900	7193353240	9780	9780	9780	9780	0
55	20241213	191800	7193353240	9780	9780	9780	9780	0
56	20241213	191700	7193353240	9780	9780	9780	9780	0
57	20241213	191600	7193353240	9780	9780	9780	9780	0
58	20241213	191500	7193353240	9780	9780	9780	9780	0
59	20241213	191400	7193353240	9780	9780	9780	9780	0
60	20241213	191300	7193353240	9780	9780	9780	9780	0
61	20241213	191200	7193353240	9780	9780	9780	9780	0
62	20241213	191100	7193353240	9780	9780	9780	9780	4134
63	20241213	191000	7193353240	9780	9780	9780	9780	0
64	20241213	190900	7193353240	9780	9780	9780	9780	0
65	20241213	190800	7193353240	9780	9780	9780	9780	0
66	20241213	190700	7193353240	9780	9780	9780	9780	0
67	20241213	190600	7193353240	9780	9780	9780	9780	0
68	20241213	190500	7193353240	9780	9780	9780	9780	0
69	20241213	190400	7193353240	9780	9780	9780	9780	0
70	20241213	190300	7193353240	9780	9780	9780	9780	0
71	20241213	190200	7193353240	9780	9780	9780	9780	0
72	20241213	190100	7193353240	9780	9780	9780	9780	0
73	20241213	190000	7193353240	9780	9780	9780	9780	0
74	20241213	185900	7193353240	9780	9780	9780	9780	0
75	20241213	185800	7193353240	9780	9780	9780	9780	0
76	20241213	185700	7193353240	9780	9780	9780	9780	0
77	20241213	185600	7193353240	9780	9780	9780	9780	0
78	20241213	185500	7193353240	9780	9780	9780	9780	0
79	20241213	185400	7193353240	9780	9780	9780	9780	0
80	20241213	185300	7193353240	9780	9780	9780	9780	0
81	20241213	185200	7193353240	9780	9780	9780	9780	0
82	20241213	185100	7193353240	9780	9780	9780	9780	0
83	20241213	185000	7193353240	9780	9780	9780	9780	0
84	20241213	184900	7193353240	9780	9780	9780	9780	0
85	20241213	184800	7193353240	9780	9780	9780	9780	0
86	20241213	184700	7193353240	9780	9780	9780	9780	0
87	20241213	184600	7193353240	9780	9780	9780	9780	0
88	20241213	184500	7193353240	9780	9780	9780	9780	0
89	20241213	184400	7193353240	9780	9780	9780	9780	0
90	20241213	184300	7193353240	9780	9780	9780	9780	0
91	20241213	184200	7193353240	9780	9780	9780	9780	0
92	20241213	184100	7193353240	9780	9780	9780	9780	4134
93	20241213	184000	7193353240	9780	9780	9780	9780	0
94	20241213	183900	7193353240	9780	9780	9780	9780	0
95	20241213	183800	7193353240	9780	9780	9780	9780	0
96	20241213	183700	7193353240	9780	9780	9780	9780	0
97	20241213	183600	7193353240	9780	9780	9780	9780	0
98	20241213	183500	7193353240	9780	9780	9780	9780	0
99	20241213	183400	7193353240	9780	9780	9780	9780	0
100	20241213	183300	7193353240	9780	9780	9780	9780	0
101	20241213	183200	7193353240	9780	9780	9780	9780	0
102	20241213	183100	7193353240	9780	9780	9780	9780	0
103	20241213	183000	7193353240	9780	9780	9780	9780	0
104	20241213	182900	7193353240	9780	9780	9780	9780	0
105	20241213	182800	7193353240	9780	9780	9780	9780	0
106	20241213	182700	7193353240	9780	9780	9780	9780	0
107	20241213	182600	7193353240	9780	9780	9780	9780	0
108	20241213	182500	7193353240	9780	9780	9780	9780	0
109	20241213	182400	7193353240	9780	9780	9780	9780	0
110	20241213	182300	7193353240	9780	9780	9780	9780	0
111	20241213	182200	7193353240	9780	9780	9780	9780	0
112	20241213	182100	7193353240	9780	9780	9780	9780	0
113	20241213	182000	7193353240	9780	9780	9780	9780	0
114	20241213	181900	7193353240	9780	9780	9780	9780	0
115	20241213	181800	7193353240	9780	9780	9780	9780	0
116	20241213	181700	7193353240	9780	9780	9780	9780	0
117	20241213	181600	7193353240	9780	9780	9780	9780	0
118	20241213	181500	7193353240	9780	9780	9780	9780	0
119	20241213	181400	7193353240	9780	9780	9780	9780	0
120	20241213	181300	7193353240	9780	9780	9780	9780	0
121	20241213	181200	7193353240	9780	9780	9780	9780	0
122	20241213	181100	7193353240	9780	9780	9780	9780	4134
123	20241213	181000	7193353240	9780	9780	9780	9780	0
124	20241213	180900	7193353240	9780	9780	9780	9780	0
125	20241213	180800	7193353240	9780	9780	9780	9780	0
126	20241213	180700	7193353240	9780	9780	9780	9780	0
127	20241213	180600	7193353240	9780	9780	9780	9780	0
128	20241213	180500	7193353240	9780	9780	9780	9780	0
129	20241213	180400	7193353240	9780	9780	9780	9780	0
130	20241213	180300	7193353240	9780	9780	9780	9780	0
131	20241213	180200	7193353240	9780	9780	9780	9780	0
132	20241213	180100	7193353240	9780	9780	9780	9780	0
133	20241213	180000	7193353240	9780	9780	9780	9780	0
134	20241213	175900	7193353240	9780	9780	9780	9780	0
135	20241213	175800	7193353240	9780	9780	9780	9780	0
136	20241213	175700	7193353240	9780	9780	9780	9780	0
137	20241213	175600	7193353240	9780	9780	9780	9780	0
138	20241213	175500	7193353240	9780	9780	9780	9780	0
139	20241213	175400	7193353240	9780	9780	9780	9780	0
140	20241213	175300	7193353240	9780	9780	9780	9780	0
141	20241213	175200	7193353240	9780	9780	9780	9780	0
142	20241213	175100	7193353240	9780	9780	9780	9780	0
143	20241213	175000	7193353240	9780	9780	9780	9780	0
144	20241213	174900	7193353240	9780	9780	9780	9780	0
145	20241213	174800	7193353240	9780	9780	9780	9780	0
146	20241213	174700	7193353240	9780	9780	9780	9780	0
147	20241213	174600	7193353240	9780	9780	9780	9780	0
148	20241213	174500	7193353240	9780	9780	9780	9780	0
149	20241213	174400	7193353240	9780	9780	9780	9780	0
150	20241213	174300	7193353240	9780	9780	9780	9780	0
151	20241213	174200	7193353240	9780	9780	9780	9780	0
152	20241213	174100	7193353240	9780	9780	9780	9780	4134
153	20241213	174000	7193353240	9780	9780	9780	9780	0
154	20241213	173900	7193353240	9780	9780	9780	9780	0
155	20241213	173800	7193353240	9780	9780	9780	9780	0
156	20241213	173700	7193353240	9780	9780	9780	9780	0
157	20241213	173600	7193353240	9780	9780	9780	9780	0
158	20241213	173500	7193353240	9780	9780	9780	9780	0
159	20241213	173400	7193353240	9780	9780	9780	9780	0
160	20241213	173300	7193353240	9780	9780	9780	9780	0
161	20241213	173200	7193353240	9780	9780	9780	9780	0
162	20241213	173100	7193353240	9780	9780	9780	9780	0
163	20241213	173000	7193353240	9780	9780	9780	9780	0
164	20241213	172900	7193353240	9780	9780	9780	9780	0
165	20241213	172800	7193353240	9780	9780	9780	9780	0
166	20241213	172700	7193353240	9780	9780	9780	9780	0
167	20241213	172600	7193353240	9780	9780	9780	9780	0
168	20241213	172500	7193353240	9780	9780	9780	9780	0
169	20241213	172400	7193353240	9780	9780	9780	9780	0
170	20241213	172300	7193353240	9780	9780	9780	9780	0
171	20241213	172200	7193353240	9780	9780	9780	9780	0
172	20241213	172100	7193353240	9780	9780	9780	9780	0
173	20241213	172000	7193353240	9780	9780	9780	9780	0
174	20241213	171900	7193353240	9780	9780	9780	9780	0
175	20241213	171800	7193353240	9780	9780	9780	9780	0
176	20241213	171700	7193353240	9780	9780	9780	9780	0
177	20241213	171600	7193353240	9780	9780	9780	9780	0
178	20241213	171500	7193353240	9780	9780	9780	9780	0
179	20241213	171400	7193353240	9780	9780	9780	9780	0
180	20241213	171300	7193353240	9780	9780	9780	9780	0
181	20241213	171200	7193353240	9780	9780	9780	9780	0
182	20241213	171100	7193353240	9780	9780	9780	9780	4134
183	20241213	171000	7193353240	9780	9780	9780	9780	0
184	20241213	170900	7193353240	9780	9780	9780	9780	0
185	20241213	170800	7193353240	9780	9780	9780	9780	0
186	20241213	170700	7193353240	9780	9780	9780	9780	0
187	20241213	170600	7193353240	9780	9780	9780	9780	0
188	20241213	170500	7193353240	9780	9780	9780	9780	0
189	20241213	170400	7193353240	9780	9780	9780	9780	0
190	20241213	170300	7193353240	9780	9780	9780	9780	0
191	20241213	170200	7193353240	9780	9780	9780	9780	0
192	20241213	170100	7193353240	9780	9780	9780	9780	0
193	20241213	170000	7193353240	9780	9780	9780	9780	0
194	20241213	165900	7193353240	9780	9780	9780	9780	0
195	20241213	165800	7193353240	9780	9780	9780	9780	0
196	20241213	165700	7193353240	9780	9780	9780	9780	0
197	20241213	165600	7193353240	9780	9780	9780	9780	0
198	20241213	165500	7193353240	9780	9780	9780	9780	0
199	20241213	165400	7193353240	9780	9780	9780	9780	0
200	20241213	165300	7193353240	9780	9780	9780	9780	0
201	20241213	165200	7193353240	9780	9780	9780	9780	0
202	20241213	165100	7193353240	9780	9780	9780	9780	0
203	20241213	165000	7193353240	9780	9780	9780	9780	0
204	20241213	164900	7193353240	9780	9780	9780	9780	0
205	20241213	164800	7193353240	9780	9780	9780	9780	0
206	20241213	164700	7193353240	9780	9780	9780	9780	0
207	20241213	164600	7193353240	9780	9780	9780	9780	0
208	20241213	164500	7193353240	9780	9780	9780	9780	0
209	20241213	164400	7193353240	9780	9780	9780	9780	0
210	20241213	164300	7193353240	9780	9780	9780	9780	0
211	20241213	164200	7193353240	9780	9780	9780	9780	0
212	20241213	164100	7193353240	9780	9780	9780	9780	4134
213	20241213	164000	7193353240	9780	9780	9780	9780	0
214	20241213	163900	7193353240	9780	9780	9780	9780	0
215	20241213	163800	7193353240	9780	9780	9780	9780	0
216	20241213	163700	7193353240	9780	9780	9780	9780	0
217	20241213	163600	7193353240	9780	9780	9780	9780	0
218	20241213	163500	7193353240	9780	9780	9780	9780	0
219	20241213	163400	7193353240	9780	9780	9780	9780	0
220	20241213	163300	7193353240	9780	9780	9780	9780	0
221	20241213	163200	7193353240	9780	9780	9780	9780	0
222	20241213	163100	7193353240	9780	9780	9780	9780	0
223	20241213	163000	7193353240	9780	9780	9780	9780	0
224	20241213	162900	7193353240	9780	9780	9780	9780	0
225	20241213	162800	7193353240	9780	9780	9780	9780	0
226	20241213	162700	7193353240	9780	9780	9780	9780	0
227	20241213	162600	7193353240	9780	9780	9780	9780	0
228	20241213	162500	7193353240	9780	9780	9780	9780	0
229	20241213	162400	7193353240	9780	9780	9780	9780	0
230	20241213	162300	7193353240	9780	9780	9780	9780	0
231	20241213	162200	7193353240	9780	9780	9780	9780	0
232	20241213	162100	7193353240	9780	9780	9780	9780	0
233	20241213	162000	7193353240	9780	9780	9780	9780	0
234	20241213	161900	7193353240	9780	9780	9780	9780	0
235	20241213	161800	7193353240	9780	9780	9780	9780	0
236	20241213	161700	7193353240	9780	9780	9780	9780	0
237	20241213	161600	7193353240	9780	9780	9780	9780	0
238	20241213	161500	7193353240	9780	9780	9780	9780	0
239	20241213	161400	7193353240	9780	9780	9780	9780	0
240	20241213	161300	7193353240	9780	9780	9780	9780	0
241	20241213	161200	7193353240	9780	9780	9780	9780	0
242	20241213	161100	7193353240	9780	9780	9780	9780	4134
243	20241213	161000	7193353240	9780	9780	9780	9780	0
244	20241213	160900	7193353240	9780	9780	9780	9780	0
245	20241213	160800	7193353240	9780	9780	9780	9780	0
246	20241213	160700	7193353240	9780	9780	9780	9780	0
247	20241213	160600	7193353240	9780	9780	9780	9780	0
248	20241213	160500	7193353240	9780	9780	9780	9780	0
249	20241213	160400	7193353240	9780	9780	9780	9780	0
250	20241213	160300	7193353240	9780	9780	9780	9780	0
251	20241213	160200	7193353240	9780	9780	9780	9780	0
252	20241213	160100	7193353240	9780	9780	9780	9780	0
253	20241213	160000	7193353240	9780	9780	9780	9780	0
254	20241213	155900	7193353240	9780	9780	9780	9780	0
255	20241213	155800	7193353240	9780	9780	9780	9780	0
256	20241213	155700	7193353240	9780	9780	9780	9780	0
257	20241213	155600	7193353240	9780	9780	9780	9780	0
258	20241213	155500	7193353240	9780	9780	9780	9780	0
259	20241213	155400	7193353240	9780	9780	9780	9780	0
260	20241213	155300	7193353240	9780	9780	9780	9780	0
261	20241213	155200	7193353240	9780	9780	9780	9780	0
262	20241213	155100	7193353240	9780	9780	9780	9780	0
263	20241213	155000	7193353240	9780	9780	9780	9780	0
264	20241213	154900	7193353240	9780	9780	9780	9780	0
265	20241213	154800	7193353240	9780	9780	9780	9780	0
266	20241213	154700	7193353240	9780	9780	9780	9780	0
267	20241213	154600	7193353240	9780	9780	9780	9780	0
268	20241213	154500	7193353240	9780	9780	9780	9780	0
269	20241213	154400	7193353240	9780	9780	9780	9780	0
270	20241213	154300	7193353240	9780	9780	9780	9780	0
271	20241213	154200	7193353240	9780	9780	9780	9780	0
272	20241213	154100	7193353240	9780	9780	9780	9780	4134
273	20241213	154000	7193353240	9780	9780	9780	9780	0
274	20241213	153900	7193353240	9780	9780	9780	9780	0
275	20241213	153800	7193353240	9780	9780	9780	9780	0
276	20241213	153700	7193353240	9780	9780	9780	9780	0
277	20241213	153600	7193353240	9780	9780	9780	9780	0
278	20241213	153500	7193353240	9780	9780	9780	9780	0
279	20241213	153400	7193353240	9780	9780	9780	9780	0
280	20241213	153300	7193353240	9780	9780	9780	9780	0
281	20241213	153200	7193353240	9780	9780	9780	9780	0
282	20241213	153100	7193353240	9780	9780	9780	9780	0
283	20241213	153000	7193353240	9780	9780	9780	9780	4134
284	20241213	152900	7152922720	9740	9740	9740	9740	0
285	20241213	152800	7152922720	9740	9740	9740	9740	0
286	20241213	152700	7152922720	9740	9740	9740	9740	0
287	20241213	152600	7152922720	9740	9740	9740	9740	0
288	20241213	152500	7152922720	9740	9740	9740	9740	0
289	20241213	152400	7152922720	9740	9740	9740	9740	0
290	20241213	152300	7152922720	9740	9740	9740	9740	0
291	20241213	152200	7152922720	9740	9740	9740	9740	0
292	20241213	152100	7152922720	9740	9740	9740	9740	0
293	20241213	152000	7152922720	9740	9740	9740	9740	0
294	20241213	151900	7152922720	9740	9720	9740	9710	49
295	20241213	151800	7152446050	9720	9710	9720	9710	347
296	20241213	151700	7149076470	9710	9700	9720	9700	115
297	20241213	151600	7147960890	9710	9720	9730	9700	2174
298	20241213	151500	7126867320	9720	9710	9720	9710	131
299	20241213	151400	7125594010	9710	9720	9720	9710	148
300	20241213	151300	7124155460	9720	9710	9720	9710	7
301	20241213	151200	7124087470	9710	9710	9750	9700	209
302	20241213	151100	7122058640	9760	9720	9760	9700	935
303	20241213	151000	7112977050	9750	9770	9770	9750	201
304	20241213	150900	7111013480	9770	9750	9770	9750	159
305	20241213	150800	7109463130	9750	9720	9750	9720	754
306	20241213	150700	7102112060	9720	9750	9750	9720	53
307	20241213	150600	7101596680	9720	9720	9730	9720	315
308	20241213	150500	7098531760	9730	9730	9740	9730	1535
309	20241213	150400	7083595370	9740	9750	9750	9740	464
310	20241213	150300	7079075560	9750	9750	9750	9750	250
311	20241213	150200	7076638060	9750	9750	9750	9730	359
312	20241213	150100	7073138150	9790	9760	9800	9730	1980
313	20241213	150000	7053838860	9800	9790	9800	9790	551
314	20241213	145900	7048439120	9790	9750	9790	9740	1789
315	20241213	145800	7030962040	9740	9740	9740	9740	5
316	20241213	145700	7030913340	9750	9750	9750	9750	84
317	20241213	145600	7030094340	9750	9750	9760	9750	275
318	20241213	145500	7027412340	9770	9770	9770	9760	44
319	20241213	145400	7026982860	9770	9760	9770	9760	23
320	20241213	145300	7026758360	9760	9750	9760	9750	215
321	20241213	145200	7024661460	9740	9740	9740	9740	166
322	20241213	145100	7023044620	9740	9740	9740	9730	268
323	20241213	145000	7020434490	9740	9740	9740	9740	2
324	20241213	144900	7020415010	9740	9740	9740	9740	64
325	20241213	144800	7019791650	9740	9740	9740	9740	54
326	20241213	144700	7019265690	9740	9740	9740	9740	0
327	20241213	144600	7019265690	9740	9740	9740	9740	197
328	20241213	144500	7017346910	9740	9730	9740	9730	209
329	20241213	144400	7015313120	9730	9740	9740	9730	308
330	20241213	144300	7012313390	9740	9740	9740	9740	65
331	20241213	144200	7011680290	9740	9760	9760	9740	11
332	20241213	144100	7011573130	9760	9750	9760	9750	5
333	20241213	144000	7011524370	9750	9750	9750	9750	10
334	20241213	143900	7011426870	9750	9750	9750	9740	567
335	20241213	143800	7005903170	9750	9750	9750	9750	3
336	20241213	143700	7005873920	9750	9750	9750	9750	100
337	20241213	143600	7004898920	9750	9740	9750	9740	89
338	20241213	143500	7004032050	9740	9760	9760	9740	2
339	20241213	143400	7004012550	9760	9770	9770	9760	40
340	20241213	143300	7003622130	9770	9730	9770	9730	441
341	20241213	143200	6999327490	9740	9730	9740	9730	16
342	20241213	143100	6999171800	9720	9710	9730	9710	481
343	20241213	143000	6994494770	9710	9720	9720	9710	127
344	20241213	142900	6993261460	9740	9720	9740	9680	4869
345	20241213	142800	6946027180	9710	9750	9750	9710	2104
346	20241213	142700	6925564740	9750	9750	9750	9750	21
347	20241213	142600	6925359990	9750	9750	9750	9750	36
348	20241213	142500	6925008990	9750	9740	9750	9740	218
349	20241213	142400	6922885100	9750	9750	9750	9750	1
350	20241213	142300	6922875350	9750	9740	9750	9740	516
351	20241213	142200	6917849180	9750	9770	9770	9740	1702
352	20241213	142100	6901240540	9780	9780	9780	9780	2
353	20241213	142000	6901220980	9770	9770	9770	9770	0
354	20241213	141900	6901220980	9770	9770	9770	9770	60
355	20241213	141800	6900634780	9780	9780	9780	9780	10
356	20241213	141700	6900536980	9780	9790	9790	9770	3563
357	20241213	141600	6865707080	9830	9820	9830	9820	37
358	20241213	141500	6865343660	9810	9800	9810	9800	151
359	20241213	141400	6863862650	9800	9800	9800	9800	0
360	20241213	141300	6863862650	9800	9800	9800	9800	21
361	20241213	141200	6863656850	9800	9800	9800	9800	26
362	20241213	141100	6863402050	9800	9810	9810	9800	27
363	20241213	141000	6863137200	9800	9790	9800	9790	18
364	20241213	140900	6862960830	9800	9800	9800	9800	210
365	20241213	140800	6860902830	9790	9780	9790	9780	125
366	20241213	140700	6859680270	9780	9780	9780	9780	101
367	20241213	140600	6858692490	9770	9770	9770	9770	10
368	20241213	140500	6858594790	9800	9790	9800	9790	18
369	20241213	140400	6858418510	9790	9790	9790	9790	2
370	20241213	140300	6858398930	9800	9750	9800	9750	970
371	20241213	140200	6848929280	9750	9790	9790	9740	1903
372	20241213	140100	6830370240	9790	9800	9800	9770	996
373	20241213	140000	6820629590	9800	9840	9840	9800	1818
374	20241213	135900	6802799400	9830	9830	9830	9820	435
375	20241213	135800	6798527190	9840	9840	9840	9820	176
376	20241213	135700	6796797850	9840	9840	9840	9840	71
377	20241213	135600	6796099210	9840	9830	9850	9820	512
378	20241213	135500	6791065600	9830	9850	9850	9830	89
379	20241213	135400	6790190610	9850	9840	9850	9840	123
380	20241213	135300	6788979780	9840	9840	9840	9830	313
381	20241213	135200	6785901870	9840	9840	9840	9840	23
382	20241213	135100	6785675550	9850	9850	9850	9850	68
383	20241213	135000	6785005750	9850	9820	9850	9820	652
384	20241213	134900	6778593440	9810	9840	9840	9810	142
385	20241213	134800	6777199440	9830	9850	9850	9830	657
386	20241213	134700	6770735790	9850	9840	9850	9840	175
387	20241213	134600	6769013690	9840	9830	9840	9820	810
388	20241213	134500	6761050980	9840	9830	9840	9830	111
389	20241213	134400	6759958860	9810	9840	9840	9810	76
390	20241213	134300	6759211170	9850	9840	9850	9830	168
391	20241213	134200	6757557980	9830	9850	9850	9830	284
392	20241213	134100	6754763150	9860	9830	9860	9830	854
393	20241213	134000	6746355400	9830	9820	9830	9810	386
394	20241213	133900	6742563780	9830	9820	9830	9820	313
395	20241213	133800	6739488960	9820	9820	9820	9810	295
396	20241213	133700	6736594580	9830	9830	9830	9810	285
397	20241213	133600	6733797720	9830	9800	9830	9800	478
398	20241213	133500	6729103720	9800	9790	9800	9790	91
399	20241213	133400	6728212160	9790	9760	9790	9760	12
400	20241213	133300	6728094830	9750	9740	9800	9740	1858
401	20241213	133200	6709971230	9730	9720	9730	9720	504
402	20241213	133100	6705067500	9720	9720	9730	9720	97
403	20241213	133000	6704124580	9730	9730	9730	9730	26
404	20241213	132900	6703871600	9720	9710	9720	9710	37
405	20241213	132800	6703511970	9720	9700	9730	9700	639
406	20241213	132700	6697301980	9710	9720	9730	9710	148
407	20241213	132600	6695863460	9720	9720	9720	9720	2
408	20241213	132500	6695844020	9730	9730	9730	9720	181
409	20241213	132400	6694084430	9720	9720	9720	9720	135
410	20241213	132300	6692772230	9720	9710	9720	9710	121
411	20241213	132200	6691597140	9710	9710	9720	9710	390
412	20241213	132100	6687810130	9720	9720	9720	9710	385
413	20241213	132000	6684070420	9730	9740	9740	9730	167
414	20241213	131900	6682445080	9740	9740	9740	9740	13
415	20241213	131800	6682318460	9740	9730	9750	9730	623
416	20241213	131700	6676250800	9720	9720	9720	9710	105
417	20241213	131600	6675230210	9720	9710	9720	9710	2
418	20241213	131500	6675210780	9700	9710	9720	9700	44
419	20241213	131400	6674783520	9720	9710	9720	9700	619
420	20241213	131300	6668778580	9710	9710	9720	9710	134
421	20241213	131200	6667476210	9720	9710	9720	9700	2559
422	20241213	131100	6642646640	9720	9720	9730	9720	15
423	20241213	131000	6642500820	9730	9740	9740	9720	149
424	20241213	130900	6641052200	9730	9730	9740	9730	232
425	20241213	130800	6638794750	9720	9740	9740	9720	16
426	20241213	130700	6638639040	9710	9750	9750	9710	2822
427	20241213	130600	6611227700	9760	9760	9760	9760	6
428	20241213	130500	6611169140	9760	9760	9770	9730	805
429	20241213	130400	6603330170	9780	9760	9780	9760	95
430	20241213	130300	6602402910	9750	9760	9760	9750	179
431	20241213	130200	6600656170	9770	9770	9770	9770	37
432	20241213	130100	6600294680	9780	9770	9780	9770	121
433	20241213	130000	6599112440	9770	9770	9770	9770	109
434	20241213	125900	6598047510	9770	9750	9770	9750	36
435	20241213	125800	6597695810	9770	9760	9770	9760	173
436	20241213	125700	6596007260	9760	9760	9760	9760	327
437	20241213	125600	6592815740	9770	9760	9770	9760	181
438	20241213	125500	6591048580	9760	9750	9770	9750	133
439	20241213	125400	6589750490	9770	9760	9780	9750	284
440	20241213	125300	6586980900	9760	9780	9780	9760	1087
441	20241213	125200	6576371490	9770	9780	9780	9770	452
442	20241213	125100	6571955430	9770	9770	9770	9770	125
443	20241213	125000	6570734180	9790	9790	9790	9790	3
444	20241213	124900	6570704810	9790	9770	9800	9770	115
445	20241213	124800	6569580420	9790	9780	9790	9780	11
446	20241213	124700	6569472740	9780	9780	9780	9780	3
447	20241213	124600	6569443400	9800	9770	9800	9770	19
448	20241213	124500	6569257530	9790	9790	9790	9790	2
449	20241213	124400	6569237950	9800	9780	9800	9780	203
450	20241213	124300	6567249250	9790	9770	9790	9770	200
451	20241213	124200	6565292250	9770	9760	9770	9760	52
452	20241213	124100	6564784570	9760	9780	9780	9750	10
453	20241213	124000	6564686940	9780	9760	9780	9750	106
454	20241213	123900	6563652120	9770	9770	9770	9740	571
455	20241213	123800	6558078520	9760	9760	9760	9750	75
456	20241213	123700	6557346780	9740	9750	9760	9730	107
457	20241213	123600	6556305490	9760	9740	9760	9730	115
458	20241213	123500	6555185880	9750	9760	9770	9750	4
459	20241213	123400	6555146840	9730	9730	9770	9730	194
460	20241213	123300	6553256720	9730	9770	9770	9730	575
461	20241213	123200	6547654600	9780	9770	9790	9760	222
462	20241213	123100	6545483520	9770	9790	9790	9750	739
463	20241213	123000	6538268180	9780	9790	9800	9780	494
464	20241213	122900	6533433850	9790	9790	9820	9780	255
465	20241213	122800	6530936450	9800	9790	9820	9790	249
466	20241213	122700	6528495920	9790	9740	9790	9740	712
467	20241213	122600	6521554470	9740	9710	9740	9710	248
468	20241213	122500	6519143330	9700	9730	9730	9700	1779
469	20241213	122400	6501874420	9720	9730	9730	9720	659
470	20241213	122300	6495467890	9730	9730	9740	9730	379
471	20241213	122200	6491780200	9730	9740	9740	9730	292
472	20241213	122100	6488939010	9730	9740	9740	9730	63
473	20241213	122000	6488325620	9740	9740	9740	9740	29
474	20241213	121900	6488043160	9740	9740	9740	9740	1
475	20241213	121800	6488033420	9740	9760	9760	9730	359
476	20241213	121700	6484537390	9760	9760	9770	9750	128
477	20241213	121600	6483289050	9780	9780	9780	9780	110
478	20241213	121500	6482213250	9780	9780	9780	9760	37
479	20241213	121400	6481851910	9760	9780	9780	9760	826
480	20241213	121300	6473776920	9770	9750	9770	9750	364
481	20241213	121200	6470226100	9750	9750	9750	9750	2
482	20241213	121100	6470206600	9740	9740	9740	9740	6
483	20241213	121000	6470148160	9720	9740	9740	9720	506
484	20241213	120900	6465229320	9730	9730	9730	9730	206
485	20241213	120800	6463224940	9720	9720	9720	9720	2
486	20241213	120700	6463205500	9730	9710	9730	9710	2096
487	20241213	120600	6442853300	9710	9730	9730	9710	933
488	20241213	120500	6433790070	9720	9770	9770	9720	1951
489	20241213	120400	6414802800	9770	9770	9770	9760	113
490	20241213	120300	6413699480	9780	9780	9780	9780	3
491	20241213	120200	6413670140	9780	9770	9780	9770	46
492	20241213	120100	6413220480	9770	9750	9770	9750	15
493	20241213	120000	6413074140	9750	9750	9760	9750	16
494	20241213	115900	6412918130	9760	9740	9760	9740	33
495	20241213	115800	6412596650	9750	9730	9750	9730	434
496	20241213	115700	6408365820	9730	9730	9750	9730	42
497	20241213	115600	6407956800	9730	9760	9760	9730	503
498	20241213	115500	6403053180	9750	9750	9750	9750	48
499	20241213	115400	6402585180	9740	9720	9740	9720	1076
500	20241213	115300	6392116720	9700	9710	9730	9680	831
501	20241213	115200	6384055260	9710	9730	9730	9710	43
502	20241213	115100	6383637670	9700	9730	9730	9680	2418
503	20241213	115000	6360184660	9740	9770	9770	9740	321
504	20241213	114900	6357054680	9770	9750	9770	9730	924
505	20241213	114800	6348037060	9750	9740	9760	9730	600
506	20241213	114700	6342195880	9730	9760	9760	9730	371
507	20241213	114600	6338582760	9760	9730	9800	9730	1107
508	20241213	114500	6327767140	9720	9740	9740	9690	3573
509	20241213	114400	6293060360	9750	9750	9760	9720	2523
510	20241213	114300	6268474110	9760	9790	9790	9750	2477
511	20241213	114200	6244274090	9800	9810	9810	9800	765
512	20241213	114100	6236776850	9810	9810	9820	9800	202
513	20241213	114000	6234795280	9810	9830	9840	9800	3362
514	20241213	113900	6201802220	9830	9840	9840	9830	84
515	20241213	113800	6200975900	9830	9830	9840	9830	118
516	20241213	113700	6199814910	9830	9820	9830	9820	108
517	20241213	113600	6198753290	9820	9860	9880	9820	1523
518	20241213	113500	6183775310	9850	9870	9880	9830	50
519	20241213	113400	6183282790	9880	9820	9890	9800	2592
520	20241213	113300	6157869790	9810	9880	9880	9810	3079
521	20241213	113200	6127603590	9870	9850	9870	9830	1391
522	20241213	113100	6113905490	9850	9890	9910	9850	1948
523	20241213	113000	6094689910	9900	9890	9900	9880	203
524	20241213	112900	6092681850	9890	9890	9890	9880	99
525	20241213	112800	6091702950	9880	9910	9940	9880	1604
526	20241213	112700	6075828140	9900	9900	9930	9890	1074
527	20241213	112600	6065185340	9900	9870	9900	9870	510
528	20241213	112500	6060148270	9870	9920	9920	9870	2074
529	20241213	112400	6039659490	9910	9870	9940	9840	2440
530	20241213	112300	6015585070	9870	9880	9890	9860	400
531	20241213	112200	6011635930	9890	9900	9900	9880	1543
532	20241213	112100	5996381690	9890	9910	9950	9890	1495
533	20241213	112000	5981563630	9900	10000	10000	9900	1628
534	20241213	111900	5965409870	9980	9910	10000	9910	670
535	20241213	111800	5958728210	9910	9910	9920	9890	1271
536	20241213	111700	5946149220	9910	9900	9910	9870	2232
537	20241213	111600	5924089420	9900	9990	9990	9890	5922
538	20241213	111500	5865275390	9970	9950	10010	9950	1460
539	20241213	111400	5850729170	9950	9920	9950	9910	798
540	20241213	111300	5842808310	9920	9880	9950	9880	2254
541	20241213	111200	5820501340	9870	9910	9930	9860	5752
542	20241213	111100	5763616350	9910	9980	9980	9910	6305
543	20241213	111000	5700981250	9980	9970	9980	9950	1663
544	20241213	110900	5684419380	9960	10020	10020	9920	6958
545	20241213	110800	5615041970	10020	10010	10040	9990	1344
546	20241213	110700	5601574500	10010	10060	10070	9980	9765
547	20241213	110600	5503745560	10070	10170	10180	10060	6645
548	20241213	110500	5436581560	10180	10180	10240	10180	3290
549	20241213	110400	5403047390	10180	10200	10200	10150	2688
550	20241213	110300	5375700020	10190	10170	10250	10160	1118
551	20241213	110200	5364293680	10160	10240	10270	10160	3807
552	20241213	110100	5325387180	10240	10160	10270	10100	6321
553	20241213	110000	5261290480	10150	10280	10310	10150	7665
554	20241213	105900	5182973830	10300	10240	10440	10210	6921
555	20241213	105800	5111953850	10250	10290	10290	10180	9461
556	20241213	105700	5015140590	10270	10330	10440	10260	16389
557	20241213	105600	4845287990	10330	10430	10440	10330	10334
558	20241213	105500	4737873800	10450	10450	10450	10450	0
559	20241213	105400	4737873800	10450	10770	10770	10450	17668
560	20241213	105300	4551568010	10770	10650	10830	10620	8040
561	20241213	105200	4465205510	10660	10650	10770	10630	9883
562	20241213	105100	4359487930	10640	10900	10900	10550	23021
563	20241213	105000	4114030480	10900	10770	10930	10700	24265
564	20241213	104900	3851110290	10760	11160	11180	10760	38889
565	20241213	104800	3425198540	11180	11220	11440	11100	35772
566	20241213	104700	3022475690	11180	11700	11870	11100	75730
567	20241213	104600	2155801250	11730	11600	11880	11550	55397
568	20241213	104500	1508430190	11100	11100	11100	11100	0
569	20241213	104400	1508430190	11100	10100	11100	10080	89948
570	20241213	104300	567598430	9540	9540	9540	9540	0
571	20241213	104200	567598430	9540	9540	9540	9540	0
572	20241213	104100	567598430	9540	9540	9540	9540	0
573	20241213	104000	567598430	9540	9540	9540	9540	0
574	20241213	103900	567598430	9540	9540	9540	9540	0
575	20241213	103800	567598430	9540	9540	9540	9540	0
576	20241213	103700	567598430	9540	9540	9540	9540	0
577	20241213	103600	567598430	9540	9540	9540	9540	0
578	20241213	103500	567598430	9540	9540	9540	9540	0
579	20241213	103400	567598430	9540	9540	9540	9540	0
580	20241213	103300	567598430	9540	9540	9540	9540	0
581	20241213	103200	567598430	9540	9540	9540	9540	0
582	20241213	103100	567598430	9540	9540	9540	9540	0
583	20241213	103000	567598430	9540	9540	9540	9540	0
584	20241213	102900	567598430	9540	9540	9540	9540	0
585	20241213	102800	567598430	9540	9540	9540	9540	0
586	20241213	102700	567598430	9540	9540	9540	9540	0
587	20241213	102600	567598430	9540	9540	9540	9540	0
588	20241213	102500	567598430	9540	9540	9540	9540	0
589	20241213	102400	567598430	9540	9540	9540	9540	0
590	20241213	102300	567598430	9540	9540	9540	9540	0
591	20241213	102200	567598430	9540	9540	9540	9540	0
592	20241213	102100	567598430	9540	9540	9540	9540	0
593	20241213	102000	567598430	9540	9540	9540	9540	0
594	20241213	101900	567598430	9540	9540	9540	9540	0
595	20241213	101800	567598430	9540	9540	9540	9540	0
596	20241213	101700	567598430	9540	9540	9540	9540	0
597	20241213	101600	567598430	9540	9540	9540	9540	0
598	20241213	101500	567598430	9540	9540	9540	9540	0
599	20241213	101400	567598430	9540	9540	9540	9540	0
600	20241213	101300	567598430	9540	9540	9540	9540	0
601	20241213	101200	567598430	9540	9540	9540	9540	0
602	20241213	101100	567598430	9540	9540	9540	9540	0
603	20241213	101000	567598430	9540	9540	9540	9540	0
604	20241213	100900	567598430	9540	9540	9540	9540	0
605	20241213	100800	567598430	9540	9540	9540	9540	0
606	20241213	100700	567598430	9540	9540	9540	9540	0
607	20241213	100600	567598430	9540	9540	9540	9540	0
608	20241213	100500	567598430	9540	9540	9540	9540	0
609	20241213	100400	567598430	9540	9540	9540	9540	0
610	20241213	100300	567598430	9540	9550	9550	9540	3
611	20241213	100200	567569790	9530	9530	9530	9510	8
612	20241213	100100	567493570	9530	9530	9530	9530	107
613	20241213	100000	566473860	9530	9530	9530	9530	0
614	20241213	095900	566473860	9530	9510	9530	9510	3
615	20241213	095800	566445290	9510	9510	9510	9510	52
616	20241213	095700	565950770	9510	9510	9510	9510	0
617	20241213	095600	565950770	9510	9490	9510	9490	507
618	20241213	095500	561139320	9500	9530	9530	9500	1373
619	20241213	095400	548094790	9520	9520	9520	9520	33
620	20241213	095300	547780630	9530	9530	9530	9530	47
621	20241213	095200	547332720	9520	9520	9520	9520	617
622	20241213	095100	541458880	9530	9530	9530	9530	7
623	20241213	095000	541392170	9530	9520	9530	9520	75
624	20241213	094900	540678050	9510	9510	9510	9510	20
625	20241213	094800	540487850	9520	9520	9530	9520	213
626	20241213	094700	538460070	9530	9530	9530	9530	2
627	20241213	094600	538441010	9530	9530	9530	9530	41
628	20241213	094500	538050280	9530	9530	9530	9530	1
629	20241213	094400	538040750	9530	9530	9530	9530	102
630	20241213	094300	537068690	9520	9530	9530	9520	52
631	20241213	094200	536573450	9530	9530	9530	9530	3
632	20241213	094100	536544860	9520	9520	9520	9520	6
633	20241213	094000	536487740	9530	9500	9530	9500	104
634	20241213	093900	535499680	9520	9520	9520	9510	89
635	20241213	093800	534653140	9520	9540	9540	9520	1225
636	20241213	093700	522989870	9550	9560	9560	9550	97
637	20241213	093600	522063010	9560	9560	9560	9540	222
638	20241213	093500	519940710	9560	9550	9560	9550	635
639	20241213	093400	513871040	9560	9550	9560	9550	153
640	20241213	093300	512409870	9550	9560	9560	9550	243
641	20241213	093200	510087130	9560	9560	9560	9550	702
642	20241213	093100	503376040	9560	9550	9560	9550	68
643	20241213	093000	502726330	9550	9550	9550	9540	83
644	20241213	092900	501934480	9550	9540	9550	9540	3
645	20241213	092800	501905850	9530	9520	9530	9520	609
646	20241213	092700	496107010	9520	9500	9530	9500	331
647	20241213	092600	492955650	9510	9470	9510	9470	359
648	20241213	092500	489546540	9460	9460	9470	9450	115
649	20241213	092400	488458760	9450	9440	9450	9440	13
650	20241213	092300	488336030	9440	9460	9460	9440	116
651	20241213	092200	487240890	9460	9450	9460	9450	2
652	20241213	092100	487221980	9450	9440	9450	9410	745
653	20241213	092000	480195010	9440	9440	9440	9430	15
654	20241213	091900	480053420	9430	9440	9440	9430	3
655	20241213	091800	480025110	9410	9410	9410	9410	42
656	20241213	091700	479629890	9440	9440	9440	9440	14
657	20241213	091600	479497730	9400	9430	9430	9400	158
658	20241213	091500	478009140	9430	9390	9430	9390	330
659	20241213	091400	474905930	9390	9400	9400	9360	835
660	20241213	091300	467076200	9400	9420	9420	9360	4614
661	20241213	091200	423716370	9420	9430	9430	9410	732
662	20241213	091100	416826260	9430	9460	9460	9420	908
663	20241213	091000	408261900	9470	9480	9480	9470	53
664	20241213	090900	407759880	9470	9480	9480	9460	829
665	20241213	090800	399906260	9490	9490	9490	9490	6
666	20241213	090700	399849320	9490	9450	9490	9450	268
667	20241213	090600	397314720	9460	9480	9500	9460	1081
668	20241213	090500	387067020	9500	9480	9500	9470	636
669	20241213	090400	381035260	9430	9410	9480	9410	1118
670	20241213	090300	370494830	9430	9510	9520	9430	1747
671	20241213	090200	353919780	9520	9670	9670	9500	3683
672	20241213	090100	318802390	9600	9620	9700	9540	1774
673	20241213	090000	301695200	9620	9700	9880	9500	31164