KissMeData/067310/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194600	3816065160	9640	9640	9640	9640	33062
3	20241213	194500	3816065160	9640	9640	9640	9640	0
4	20241213	194400	3816065160	9640	9640	9640	9640	0
5	20241213	194300	3816065160	9640	9640	9640	9640	0
6	20241213	194200	3816065160	9640	9640	9640	9640	0
7	20241213	194100	3816065160	9640	9640	9640	9640	0
8	20241213	194000	3816065160	9640	9640	9640	9640	0
9	20241213	193900	3816065160	9640	9640	9640	9640	0
10	20241213	193800	3816065160	9640	9640	9640	9640	0
11	20241213	193700	3816065160	9640	9640	9640	9640	0
12	20241213	193600	3816065160	9640	9640	9640	9640	0
13	20241213	193500	3816065160	9640	9640	9640	9640	0
14	20241213	193400	3816065160	9640	9640	9640	9640	0
15	20241213	193300	3816065160	9640	9640	9640	9640	0
16	20241213	193200	3816065160	9640	9640	9640	9640	0
17	20241213	193100	3816065160	9640	9640	9640	9640	0
18	20241213	193000	3816065160	9640	9640	9640	9640	0
19	20241213	192900	3816065160	9640	9640	9640	9640	0
20	20241213	192800	3816065160	9640	9640	9640	9640	0
21	20241213	192700	3816065160	9640	9640	9640	9640	0
22	20241213	192600	3816065160	9640	9640	9640	9640	0
23	20241213	192500	3816065160	9640	9640	9640	9640	0
24	20241213	192400	3816065160	9640	9640	9640	9640	0
25	20241213	192300	3816065160	9640	9640	9640	9640	0
26	20241213	192200	3816065160	9640	9640	9640	9640	0
27	20241213	192100	3816065160	9640	9640	9640	9640	0
28	20241213	192000	3816065160	9640	9640	9640	9640	0
29	20241213	191900	3816065160	9640	9640	9640	9640	0
30	20241213	191800	3816065160	9640	9640	9640	9640	0
31	20241213	191700	3816065160	9640	9640	9640	9640	0
32	20241213	191600	3816065160	9640	9640	9640	9640	33062
33	20241213	191500	3816065160	9640	9640	9640	9640	0
34	20241213	191400	3816065160	9640	9640	9640	9640	0
35	20241213	191300	3816065160	9640	9640	9640	9640	0
36	20241213	191200	3816065160	9640	9640	9640	9640	0
37	20241213	191100	3816065160	9640	9640	9640	9640	0
38	20241213	191000	3816065160	9640	9640	9640	9640	0
39	20241213	190900	3816065160	9640	9640	9640	9640	0
40	20241213	190800	3816065160	9640	9640	9640	9640	0
41	20241213	190700	3816065160	9640	9640	9640	9640	0
42	20241213	190600	3816065160	9640	9640	9640	9640	0
43	20241213	190500	3816065160	9640	9640	9640	9640	0
44	20241213	190400	3816065160	9640	9640	9640	9640	0
45	20241213	190300	3816065160	9640	9640	9640	9640	0
46	20241213	190200	3816065160	9640	9640	9640	9640	0
47	20241213	190100	3816065160	9640	9640	9640	9640	0
48	20241213	190000	3816065160	9640	9640	9640	9640	0
49	20241213	185900	3816065160	9640	9640	9640	9640	0
50	20241213	185800	3816065160	9640	9640	9640	9640	0
51	20241213	185700	3816065160	9640	9640	9640	9640	0
52	20241213	185600	3816065160	9640	9640	9640	9640	0
53	20241213	185500	3816065160	9640	9640	9640	9640	0
54	20241213	185400	3816065160	9640	9640	9640	9640	0
55	20241213	185300	3816065160	9640	9640	9640	9640	0
56	20241213	185200	3816065160	9640	9640	9640	9640	0
57	20241213	185100	3816065160	9640	9640	9640	9640	0
58	20241213	185000	3816065160	9640	9640	9640	9640	0
59	20241213	184900	3816065160	9640	9640	9640	9640	0
60	20241213	184800	3816065160	9640	9640	9640	9640	0
61	20241213	184700	3816065160	9640	9640	9640	9640	0
62	20241213	184600	3816065160	9640	9640	9640	9640	33062
63	20241213	184500	3816065160	9640	9640	9640	9640	0
64	20241213	184400	3816065160	9640	9640	9640	9640	0
65	20241213	184300	3816065160	9640	9640	9640	9640	0
66	20241213	184200	3816065160	9640	9640	9640	9640	0
67	20241213	184100	3816065160	9640	9640	9640	9640	0
68	20241213	184000	3816065160	9640	9640	9640	9640	0
69	20241213	183900	3816065160	9640	9640	9640	9640	0
70	20241213	183800	3816065160	9640	9640	9640	9640	0
71	20241213	183700	3816065160	9640	9640	9640	9640	0
72	20241213	183600	3816065160	9640	9640	9640	9640	0
73	20241213	183500	3816065160	9640	9640	9640	9640	0
74	20241213	183400	3816065160	9640	9640	9640	9640	0
75	20241213	183300	3816065160	9640	9640	9640	9640	0
76	20241213	183200	3816065160	9640	9640	9640	9640	0
77	20241213	183100	3816065160	9640	9640	9640	9640	0
78	20241213	183000	3816065160	9640	9640	9640	9640	0
79	20241213	182900	3816065160	9640	9640	9640	9640	0
80	20241213	182800	3816065160	9640	9640	9640	9640	0
81	20241213	182700	3816065160	9640	9640	9640	9640	0
82	20241213	182600	3816065160	9640	9640	9640	9640	0
83	20241213	182500	3816065160	9640	9640	9640	9640	0
84	20241213	182400	3816065160	9640	9640	9640	9640	0
85	20241213	182300	3816065160	9640	9640	9640	9640	0
86	20241213	182200	3816065160	9640	9640	9640	9640	0
87	20241213	182100	3816065160	9640	9640	9640	9640	0
88	20241213	182000	3816065160	9640	9640	9640	9640	0
89	20241213	181900	3816065160	9640	9640	9640	9640	0
90	20241213	181800	3816065160	9640	9640	9640	9640	0
91	20241213	181700	3816065160	9640	9640	9640	9640	0
92	20241213	181600	3816065160	9640	9640	9640	9640	33062
93	20241213	181500	3816065160	9640	9640	9640	9640	0
94	20241213	181400	3816065160	9640	9640	9640	9640	0
95	20241213	181300	3816065160	9640	9640	9640	9640	0
96	20241213	181200	3816065160	9640	9640	9640	9640	0
97	20241213	181100	3816065160	9640	9640	9640	9640	0
98	20241213	181000	3816065160	9640	9640	9640	9640	0
99	20241213	180900	3816065160	9640	9640	9640	9640	0
100	20241213	180800	3816065160	9640	9640	9640	9640	0
101	20241213	180700	3816065160	9640	9640	9640	9640	0
102	20241213	180600	3816065160	9640	9640	9640	9640	0
103	20241213	180500	3816065160	9640	9640	9640	9640	0
104	20241213	180400	3816065160	9640	9640	9640	9640	0
105	20241213	180300	3816065160	9640	9640	9640	9640	0
106	20241213	180200	3816065160	9640	9640	9640	9640	0
107	20241213	180100	3816065160	9640	9640	9640	9640	0
108	20241213	180000	3816065160	9640	9640	9640	9640	0
109	20241213	175900	3816065160	9640	9640	9640	9640	0
110	20241213	175800	3816065160	9640	9640	9640	9640	0
111	20241213	175700	3816065160	9640	9640	9640	9640	0
112	20241213	175600	3816065160	9640	9640	9640	9640	0
113	20241213	175500	3816065160	9640	9640	9640	9640	0
114	20241213	175400	3816065160	9640	9640	9640	9640	0
115	20241213	175300	3816065160	9640	9640	9640	9640	0
116	20241213	175200	3816065160	9640	9640	9640	9640	0
117	20241213	175100	3816065160	9640	9640	9640	9640	0
118	20241213	175000	3816065160	9640	9640	9640	9640	0
119	20241213	174900	3816065160	9640	9640	9640	9640	0
120	20241213	174800	3816065160	9640	9640	9640	9640	0
121	20241213	174700	3816065160	9640	9640	9640	9640	0
122	20241213	174600	3816065160	9640	9640	9640	9640	33062
123	20241213	174500	3816065160	9640	9640	9640	9640	0
124	20241213	174400	3816065160	9640	9640	9640	9640	0
125	20241213	174300	3816065160	9640	9640	9640	9640	0
126	20241213	174200	3816065160	9640	9640	9640	9640	0
127	20241213	174100	3816065160	9640	9640	9640	9640	0
128	20241213	174000	3816065160	9640	9640	9640	9640	0
129	20241213	173900	3816065160	9640	9640	9640	9640	0
130	20241213	173800	3816065160	9640	9640	9640	9640	0
131	20241213	173700	3816065160	9640	9640	9640	9640	0
132	20241213	173600	3816065160	9640	9640	9640	9640	0
133	20241213	173500	3816065160	9640	9640	9640	9640	0
134	20241213	173400	3816065160	9640	9640	9640	9640	0
135	20241213	173300	3816065160	9640	9640	9640	9640	0
136	20241213	173200	3816065160	9640	9640	9640	9640	0
137	20241213	173100	3816065160	9640	9640	9640	9640	0
138	20241213	173000	3816065160	9640	9640	9640	9640	0
139	20241213	172900	3816065160	9640	9640	9640	9640	0
140	20241213	172800	3816065160	9640	9640	9640	9640	0
141	20241213	172700	3816065160	9640	9640	9640	9640	0
142	20241213	172600	3816065160	9640	9640	9640	9640	0
143	20241213	172500	3816065160	9640	9640	9640	9640	0
144	20241213	172400	3816065160	9640	9640	9640	9640	0
145	20241213	172300	3816065160	9640	9640	9640	9640	0
146	20241213	172200	3816065160	9640	9640	9640	9640	0
147	20241213	172100	3816065160	9640	9640	9640	9640	0
148	20241213	172000	3816065160	9640	9640	9640	9640	0
149	20241213	171900	3816065160	9640	9640	9640	9640	0
150	20241213	171800	3816065160	9640	9640	9640	9640	0
151	20241213	171700	3816065160	9640	9640	9640	9640	0
152	20241213	171600	3816065160	9640	9640	9640	9640	33062
153	20241213	171500	3816065160	9640	9640	9640	9640	0
154	20241213	171400	3816065160	9640	9640	9640	9640	0
155	20241213	171300	3816065160	9640	9640	9640	9640	0
156	20241213	171200	3816065160	9640	9640	9640	9640	0
157	20241213	171100	3816065160	9640	9640	9640	9640	0
158	20241213	171000	3816065160	9640	9640	9640	9640	0
159	20241213	170900	3816065160	9640	9640	9640	9640	0
160	20241213	170800	3816065160	9640	9640	9640	9640	0
161	20241213	170700	3816065160	9640	9640	9640	9640	0
162	20241213	170600	3816065160	9640	9640	9640	9640	0
163	20241213	170500	3816065160	9640	9640	9640	9640	0
164	20241213	170400	3816065160	9640	9640	9640	9640	0
165	20241213	170300	3816065160	9640	9640	9640	9640	0
166	20241213	170200	3816065160	9640	9640	9640	9640	0
167	20241213	170100	3816065160	9640	9640	9640	9640	0
168	20241213	170000	3816065160	9640	9640	9640	9640	0
169	20241213	165900	3816065160	9640	9640	9640	9640	0
170	20241213	165800	3816065160	9640	9640	9640	9640	0
171	20241213	165700	3816065160	9640	9640	9640	9640	0
172	20241213	165600	3816065160	9640	9640	9640	9640	0
173	20241213	165500	3816065160	9640	9640	9640	9640	0
174	20241213	165400	3816065160	9640	9640	9640	9640	0
175	20241213	165300	3816065160	9640	9640	9640	9640	0
176	20241213	165200	3816065160	9640	9640	9640	9640	0
177	20241213	165100	3816065160	9640	9640	9640	9640	0
178	20241213	165000	3816065160	9640	9640	9640	9640	0
179	20241213	164900	3816065160	9640	9640	9640	9640	0
180	20241213	164800	3816065160	9640	9640	9640	9640	0
181	20241213	164700	3816065160	9640	9640	9640	9640	0
182	20241213	164600	3816065160	9640	9640	9640	9640	33062
183	20241213	164500	3816065160	9640	9640	9640	9640	0
184	20241213	164400	3816065160	9640	9640	9640	9640	0
185	20241213	164300	3816065160	9640	9640	9640	9640	0
186	20241213	164200	3816065160	9640	9640	9640	9640	0
187	20241213	164100	3816065160	9640	9640	9640	9640	0
188	20241213	164000	3816065160	9640	9640	9640	9640	0
189	20241213	163900	3816065160	9640	9640	9640	9640	0
190	20241213	163800	3816065160	9640	9640	9640	9640	0
191	20241213	163700	3816065160	9640	9640	9640	9640	0
192	20241213	163600	3816065160	9640	9640	9640	9640	0
193	20241213	163500	3816065160	9640	9640	9640	9640	0
194	20241213	163400	3816065160	9640	9640	9640	9640	0
195	20241213	163300	3816065160	9640	9640	9640	9640	0
196	20241213	163200	3816065160	9640	9640	9640	9640	0
197	20241213	163100	3816065160	9640	9640	9640	9640	0
198	20241213	163000	3816065160	9640	9640	9640	9640	0
199	20241213	162900	3816065160	9640	9640	9640	9640	0
200	20241213	162800	3816065160	9640	9640	9640	9640	0
201	20241213	162700	3816065160	9640	9640	9640	9640	0
202	20241213	162600	3816065160	9640	9640	9640	9640	0
203	20241213	162500	3816065160	9640	9640	9640	9640	0
204	20241213	162400	3816065160	9640	9640	9640	9640	0
205	20241213	162300	3816065160	9640	9640	9640	9640	0
206	20241213	162200	3816065160	9640	9640	9640	9640	0
207	20241213	162100	3816065160	9640	9640	9640	9640	0
208	20241213	162000	3816065160	9640	9640	9640	9640	0
209	20241213	161900	3816065160	9640	9640	9640	9640	0
210	20241213	161800	3816065160	9640	9640	9640	9640	0
211	20241213	161700	3816065160	9640	9640	9640	9640	0
212	20241213	161600	3816065160	9640	9640	9640	9640	33062
213	20241213	161500	3816065160	9640	9640	9640	9640	0
214	20241213	161400	3816065160	9640	9640	9640	9640	0
215	20241213	161300	3816065160	9640	9640	9640	9640	0
216	20241213	161200	3816065160	9640	9640	9640	9640	0
217	20241213	161100	3816065160	9640	9640	9640	9640	0
218	20241213	161000	3816065160	9640	9640	9640	9640	0
219	20241213	160900	3816065160	9640	9640	9640	9640	0
220	20241213	160800	3816065160	9640	9640	9640	9640	0
221	20241213	160700	3816065160	9640	9640	9640	9640	0
222	20241213	160600	3816065160	9640	9640	9640	9640	0
223	20241213	160500	3816065160	9640	9640	9640	9640	0
224	20241213	160400	3816065160	9640	9640	9640	9640	0
225	20241213	160300	3816065160	9640	9640	9640	9640	0
226	20241213	160200	3816065160	9640	9640	9640	9640	0
227	20241213	160100	3816065160	9640	9640	9640	9640	0
228	20241213	160000	3816065160	9640	9640	9640	9640	0
229	20241213	155900	3816065160	9640	9640	9640	9640	0
230	20241213	155800	3816065160	9640	9640	9640	9640	0
231	20241213	155700	3816065160	9640	9640	9640	9640	0
232	20241213	155600	3816065160	9640	9640	9640	9640	0
233	20241213	155500	3816065160	9640	9640	9640	9640	0
234	20241213	155400	3816065160	9640	9640	9640	9640	0
235	20241213	155300	3816065160	9640	9640	9640	9640	0
236	20241213	155200	3816065160	9640	9640	9640	9640	0
237	20241213	155100	3816065160	9640	9640	9640	9640	0
238	20241213	155000	3816065160	9640	9640	9640	9640	0
239	20241213	154900	3816065160	9640	9640	9640	9640	0
240	20241213	154800	3816065160	9640	9640	9640	9640	0
241	20241213	154700	3816065160	9640	9640	9640	9640	0
242	20241213	154600	3816065160	9640	9640	9640	9640	33062
243	20241213	154500	3816065160	9640	9640	9640	9640	0
244	20241213	154400	3816065160	9640	9640	9640	9640	0
245	20241213	154300	3816065160	9640	9640	9640	9640	0
246	20241213	154200	3816065160	9640	9640	9640	9640	0
247	20241213	154100	3816065160	9640	9640	9640	9640	0
248	20241213	154000	3816065160	9640	9640	9640	9640	0
249	20241213	153900	3816065160	9640	9640	9640	9640	0
250	20241213	153800	3816065160	9640	9640	9640	9640	0
251	20241213	153700	3816065160	9640	9640	9640	9640	0
252	20241213	153600	3816065160	9640	9640	9640	9640	0
253	20241213	153500	3816065160	9640	9640	9640	9640	0
254	20241213	153400	3816065160	9640	9640	9640	9640	0
255	20241213	153300	3816065160	9640	9640	9640	9640	0
256	20241213	153200	3816065160	9640	9640	9640	9640	0
257	20241213	153100	3816065160	9640	9640	9640	9640	0
258	20241213	153000	3816065160	9640	9640	9640	9640	33062
259	20241213	152900	3497347480	9560	9560	9560	9560	0
260	20241213	152800	3497347480	9560	9560	9560	9560	0
261	20241213	152700	3497347480	9560	9560	9560	9560	0
262	20241213	152600	3497347480	9560	9560	9560	9560	0
263	20241213	152500	3497347480	9560	9560	9560	9560	0
264	20241213	152400	3497347480	9560	9560	9560	9560	0
265	20241213	152300	3497347480	9560	9560	9560	9560	0
266	20241213	152200	3497347480	9560	9560	9560	9560	0
267	20241213	152100	3497347480	9560	9560	9560	9560	0
268	20241213	152000	3497347480	9560	9560	9560	9560	0
269	20241213	151900	3497347480	9560	9550	9570	9540	740
270	20241213	151800	3490268800	9550	9560	9560	9540	1206
271	20241213	151700	3478750560	9560	9570	9580	9550	1813
272	20241213	151600	3461411610	9580	9560	9580	9550	1019
273	20241213	151500	3451664710	9550	9570	9570	9550	559
274	20241213	151400	3446320650	9560	9550	9580	9540	2431
275	20241213	151300	3423080400	9550	9560	9570	9550	3900
276	20241213	151200	3385795910	9560	9560	9560	9550	339
277	20241213	151100	3382555100	9540	9550	9560	9530	1204
278	20241213	151000	3371061540	9550	9560	9560	9540	311
279	20241213	150900	3368091920	9560	9510	9560	9510	1684
280	20241213	150800	3352039880	9520	9530	9530	9510	633
281	20241213	150700	3346018580	9510	9510	9530	9510	121
282	20241213	150600	3344865690	9530	9540	9540	9530	193
283	20241213	150500	3343025560	9540	9510	9540	9500	1730
284	20241213	150400	3326573550	9490	9490	9510	9490	315
285	20241213	150300	3323581020	9490	9510	9510	9490	394
286	20241213	150200	3319837460	9510	9500	9510	9500	640
287	20241213	150100	3313756740	9500	9490	9500	9490	195
288	20241213	150000	3311905850	9500	9500	9510	9490	704
289	20241213	145900	3305217650	9500	9510	9510	9500	110
290	20241213	145800	3304172390	9510	9510	9540	9510	1267
291	20241213	145700	3292122740	9510	9550	9550	9510	185
292	20241213	145600	3290360320	9520	9520	9550	9510	2388
293	20241213	145500	3267568810	9550	9540	9550	9510	1038
294	20241213	145400	3257656870	9540	9520	9540	9490	374
295	20241213	145300	3254105060	9520	9510	9520	9490	182
296	20241213	145200	3252374270	9500	9500	9500	9470	710
297	20241213	145100	3245638320	9500	9510	9510	9490	115
298	20241213	145000	3244545990	9490	9500	9510	9490	535
299	20241213	144900	3239468230	9500	9510	9510	9500	227
300	20241213	144800	3237311410	9510	9500	9510	9490	108
301	20241213	144700	3236285900	9500	9470	9510	9470	447
302	20241213	144600	3232048430	9510	9510	9510	9470	271
303	20241213	144500	3229477080	9510	9500	9510	9470	342
304	20241213	144400	3226237180	9470	9500	9500	9470	208
305	20241213	144300	3224263940	9500	9490	9500	9480	571
306	20241213	144200	3218849380	9480	9500	9500	9480	33
307	20241213	144100	3218535940	9500	9470	9500	9470	585
308	20241213	144000	3212990980	9480	9490	9500	9460	450
309	20241213	143900	3208728940	9470	9490	9500	9470	275
310	20241213	143800	3206119200	9460	9460	9490	9460	311
311	20241213	143700	3203177110	9460	9470	9500	9460	643
312	20241213	143600	3197088640	9470	9480	9480	9470	984
313	20241213	143500	3187769180	9480	9490	9500	9480	1608
314	20241213	143400	3172522240	9510	9490	9510	9490	600
315	20241213	143300	3166826720	9490	9500	9500	9490	3201
316	20241213	143200	3136420230	9500	9530	9530	9500	9815
317	20241213	143100	3043014380	9530	9550	9550	9530	1152
318	20241213	143000	3032018970	9550	9560	9570	9550	592
319	20241213	142900	3026362880	9560	9550	9560	9530	318
320	20241213	142800	3023332250	9550	9530	9560	9530	531
321	20241213	142700	3018264570	9540	9530	9540	9530	774
322	20241213	142600	3010884660	9530	9530	9540	9530	304
323	20241213	142500	3007987530	9530	9540	9540	9530	387
324	20241213	142400	3004298690	9530	9540	9540	9530	23
325	20241213	142300	3004079470	9530	9530	9540	9530	312
326	20241213	142200	3001106100	9540	9530	9540	9530	443
327	20241213	142100	2996883050	9530	9530	9540	9530	210
328	20241213	142000	2994881740	9530	9540	9570	9530	888
329	20241213	141900	2986405340	9570	9570	9570	9570	1
330	20241213	141800	2986395770	9570	9540	9570	9530	317
331	20241213	141700	2983373620	9580	9530	9580	9530	482
332	20241213	141600	2978770030	9540	9540	9540	9530	463
333	20241213	141500	2974354020	9530	9530	9570	9530	404
334	20241213	141400	2970503860	9540	9530	9570	9530	126
335	20241213	141300	2969300250	9530	9540	9540	9530	310
336	20241213	141200	2966345900	9570	9540	9570	9540	113
337	20241213	141100	2965267850	9570	9530	9570	9530	319
338	20241213	141000	2962227710	9570	9530	9570	9530	19
339	20241213	140900	2962046300	9530	9570	9570	9530	1015
340	20241213	140800	2952371040	9530	9580	9580	9530	18
341	20241213	140700	2952199370	9530	9560	9560	9530	752
342	20241213	140600	2945025310	9560	9530	9560	9530	72
343	20241213	140500	2944339090	9530	9560	9560	9530	343
344	20241213	140400	2941069250	9560	9530	9560	9530	680
345	20241213	140300	2934587070	9530	9530	9550	9530	247
346	20241213	140200	2932231640	9530	9540	9540	9530	608
347	20241213	140100	2926434780	9560	9540	9560	9540	597
348	20241213	140000	2920738380	9530	9540	9550	9530	1365
349	20241213	135900	2907719660	9550	9540	9550	9540	121
350	20241213	135800	2906565200	9550	9540	9550	9540	753
351	20241213	135700	2899381560	9550	9550	9560	9540	3677
352	20241213	135600	2864266850	9560	9570	9570	9560	2545
353	20241213	135500	2839929080	9580	9580	9580	9570	2137
354	20241213	135400	2819463620	9590	9600	9610	9590	3278
355	20241213	135300	2788016470	9600	9620	9620	9590	2298
356	20241213	135200	2765955320	9610	9620	9620	9610	57
357	20241213	135100	2765407540	9620	9610	9620	9600	644
358	20241213	135000	2759221090	9610	9610	9620	9610	890
359	20241213	134900	2750668180	9610	9620	9620	9610	918
360	20241213	134800	2741844900	9630	9620	9630	9620	168
361	20241213	134700	2740228720	9610	9600	9620	9600	364
362	20241213	134600	2736730740	9620	9610	9620	9610	1119
363	20241213	134500	2725976340	9600	9600	9600	9600	234
364	20241213	134400	2723729940	9600	9600	9610	9600	335
365	20241213	134300	2720513930	9600	9600	9610	9600	1044
366	20241213	134200	2710491520	9600	9610	9610	9600	628
367	20241213	134100	2704459550	9600	9600	9610	9600	99
368	20241213	134000	2703509140	9600	9600	9600	9600	339
369	20241213	133900	2700254740	9610	9590	9610	9590	278
370	20241213	133800	2697586630	9590	9600	9610	9590	1264
371	20241213	133700	2685452470	9600	9600	9600	9590	1514
372	20241213	133600	2670918320	9610	9610	9610	9600	459
373	20241213	133500	2666507890	9600	9600	9610	9600	426
374	20241213	133400	2662418190	9600	9600	9610	9600	85
375	20241213	133300	2661601780	9600	9610	9610	9600	428
376	20241213	133200	2657491770	9610	9610	9610	9610	197
377	20241213	133100	2655598600	9610	9610	9610	9610	407
378	20241213	133000	2651687330	9610	9610	9610	9610	380
379	20241213	132900	2648035530	9620	9630	9630	9610	274
380	20241213	132800	2645400120	9640	9610	9640	9610	350
381	20241213	132700	2642035330	9620	9620	9620	9610	445
382	20241213	132600	2637757450	9620	9640	9640	9620	452
383	20241213	132500	2633405710	9640	9650	9650	9640	115
384	20241213	132400	2632296250	9640	9640	9640	9640	329
385	20241213	132300	2629124690	9640	9640	9650	9640	39
386	20241213	132200	2628748720	9650	9650	9650	9640	403
387	20241213	132100	2624863670	9650	9640	9650	9640	152
388	20241213	132000	2623398370	9640	9610	9640	9610	3411
389	20241213	131900	2590535770	9610	9620	9620	9610	433
390	20241213	131800	2586373640	9610	9610	9620	9610	267
391	20241213	131700	2583807760	9600	9600	9610	9600	691
392	20241213	131600	2577174100	9610	9600	9610	9600	36
393	20241213	131500	2576828490	9610	9610	9620	9610	1091
394	20241213	131400	2566336700	9610	9590	9610	9590	194
395	20241213	131300	2564472380	9590	9600	9620	9590	551
396	20241213	131200	2559183420	9590	9580	9590	9580	211
397	20241213	131100	2557162010	9580	9590	9600	9580	180
398	20241213	131000	2555435350	9600	9600	9600	9590	409
399	20241213	130900	2551512080	9600	9590	9600	9590	130
400	20241213	130800	2550264460	9580	9600	9600	9580	2678
401	20241213	130700	2524582580	9590	9600	9600	9590	432
402	20241213	130600	2520435410	9600	9610	9610	9600	471
403	20241213	130500	2515913210	9610	9600	9610	9600	46
404	20241213	130400	2515471180	9600	9620	9620	9600	507
405	20241213	130300	2510600740	9620	9600	9620	9600	1026
406	20241213	130200	2500750180	9590	9590	9600	9590	911
407	20241213	130100	2492010080	9600	9600	9600	9600	449
408	20241213	130000	2487699680	9600	9620	9620	9590	6
409	20241213	125900	2487642070	9620	9610	9620	9590	556
410	20241213	125800	2482301470	9600	9600	9600	9600	329
411	20241213	125700	2479143070	9610	9610	9610	9600	143
412	20241213	125600	2477769400	9610	9610	9610	9600	311
413	20241213	125500	2474782110	9610	9600	9610	9590	644
414	20241213	125400	2468602780	9590	9600	9600	9590	133
415	20241213	125300	2467326540	9610	9610	9610	9600	554
416	20241213	125200	2462002630	9600	9600	9600	9590	333
417	20241213	125100	2458805840	9610	9600	9610	9600	525
418	20241213	125000	2453765830	9590	9600	9600	9590	1172
419	20241213	124900	2442514950	9600	9600	9610	9600	38
420	20241213	124800	2442150140	9600	9610	9610	9600	414
421	20241213	124700	2438175690	9610	9600	9610	9600	625
422	20241213	124600	2432175380	9600	9610	9610	9600	337
423	20241213	124500	2428940150	9600	9600	9600	9600	16
424	20241213	124400	2428786550	9600	9610	9610	9600	1080
425	20241213	124300	2418418530	9600	9590	9600	9590	352
426	20241213	124200	2415042410	9610	9590	9610	9590	28
427	20241213	124100	2414773550	9600	9590	9600	9590	335
428	20241213	124000	2411560880	9590	9590	9590	9590	34
429	20241213	123900	2411234820	9590	9600	9600	9590	2283
430	20241213	123800	2389338080	9600	9600	9600	9600	199
431	20241213	123700	2387427680	9610	9600	9610	9600	387
432	20241213	123600	2383709160	9590	9590	9600	9590	108
433	20241213	123500	2382673430	9590	9590	9590	9590	412
434	20241213	123400	2378722350	9590	9620	9620	9590	409
435	20241213	123300	2374797040	9590	9590	9600	9590	21
436	20241213	123200	2374595530	9590	9590	9590	9590	499
437	20241213	123100	2369810120	9590	9590	9590	9590	317
438	20241213	123000	2366770090	9590	9590	9600	9590	328
439	20241213	122900	2363624410	9590	9590	9590	9590	103
440	20241213	122800	2362636640	9590	9600	9600	9590	3082
441	20241213	122700	2333049460	9600	9610	9620	9600	98
442	20241213	122600	2332106910	9600	9610	9610	9600	1426
443	20241213	122500	2318406130	9610	9610	9620	9610	317
444	20241213	122400	2315359710	9630	9620	9630	9620	153
445	20241213	122300	2313886530	9620	9620	9620	9610	311
446	20241213	122200	2310896530	9620	9630	9630	9610	136
447	20241213	122100	2309588920	9630	9620	9630	9610	354
448	20241213	122000	2306186350	9610	9610	9610	9610	32
449	20241213	121900	2305878830	9610	9600	9610	9600	965
450	20241213	121800	2296606920	9600	9600	9600	9600	1
451	20241213	121700	2296597320	9600	9600	9600	9600	336
452	20241213	121600	2293371720	9600	9600	9600	9600	380
453	20241213	121500	2289723720	9600	9600	9600	9600	36
454	20241213	121400	2289378120	9600	9590	9600	9590	356
455	20241213	121300	2285960790	9600	9590	9600	9590	152
456	20241213	121200	2284503080	9610	9590	9610	9580	982
457	20241213	121100	2275089700	9590	9590	9590	9580	203
458	20241213	121000	2273143230	9580	9590	9590	9580	432
459	20241213	120900	2269004570	9590	9590	9600	9590	478
460	20241213	120800	2264420330	9590	9600	9600	9590	345
461	20241213	120700	2261111730	9590	9600	9600	9590	559
462	20241213	120600	2255748890	9600	9610	9610	9590	298
463	20241213	120500	2252890130	9590	9590	9590	9580	1326
464	20241213	120400	2240180200	9590	9590	9590	9580	836
465	20241213	120300	2232163540	9590	9600	9600	9590	415
466	20241213	120200	2228183290	9590	9610	9610	9590	1155
467	20241213	120100	2217095380	9600	9610	9620	9600	1962
468	20241213	120000	2198254500	9630	9610	9640	9600	493
469	20241213	115900	2193516690	9610	9640	9650	9610	2008
470	20241213	115800	2174182110	9650	9650	9660	9640	1366
471	20241213	115700	2161004970	9650	9650	9660	9650	118
472	20241213	115600	2159866150	9650	9650	9660	9650	339
473	20241213	115500	2156593280	9650	9650	9660	9650	275
474	20241213	115400	2153939030	9660	9650	9660	9640	498
475	20241213	115300	2149132810	9640	9640	9660	9640	319
476	20241213	115200	2146055770	9640	9650	9650	9640	385
477	20241213	115100	2142340780	9650	9640	9650	9640	556
478	20241213	115000	2136975440	9640	9640	9650	9640	206
479	20241213	114900	2134989570	9640	9640	9640	9640	176
480	20241213	114800	2133292930	9640	9630	9650	9630	8
481	20241213	114700	2133215860	9640	9650	9650	9640	730
482	20241213	114600	2126178620	9650	9650	9650	9650	444
483	20241213	114500	2121894020	9650	9640	9660	9640	546
484	20241213	114400	2116624080	9640	9640	9650	9630	2262
485	20241213	114300	2094803360	9650	9650	9650	9630	228
486	20241213	114200	2092606610	9650	9640	9650	9620	143
487	20241213	114100	2091228100	9640	9620	9640	9620	1673
488	20241213	114000	2075114350	9630	9640	9640	9610	190
489	20241213	113900	2073285660	9630	9640	9650	9630	733
490	20241213	113800	2066221630	9640	9650	9650	9640	1182
491	20241213	113700	2054826960	9650	9650	9650	9640	924
492	20241213	113600	2045912230	9650	9620	9650	9620	5618
493	20241213	113500	1991785300	9620	9600	9630	9600	2215
494	20241213	113400	1970476220	9600	9610	9610	9600	406
495	20241213	113300	1966577440	9610	9600	9610	9600	164
496	20241213	113200	1965002040	9610	9610	9610	9600	144
497	20241213	113100	1963618550	9610	9610	9610	9600	671
498	20241213	113000	1957171920	9610	9610	9620	9600	345
499	20241213	112900	1953856540	9610	9610	9610	9610	1647
500	20241213	112800	1938028870	9610	9600	9610	9590	446
501	20241213	112700	1933745830	9600	9600	9610	9590	62
502	20241213	112600	1933150250	9600	9590	9610	9590	40
503	20241213	112500	1932766280	9610	9580	9610	9580	489
504	20241213	112400	1928071600	9600	9570	9600	9570	1211
505	20241213	112300	1916452230	9590	9590	9590	9570	132
506	20241213	112200	1915188110	9570	9580	9600	9570	137
507	20241213	112100	1913874700	9570	9570	9570	9570	19
508	20241213	112000	1913692870	9580	9570	9580	9560	1246
509	20241213	111900	1901765200	9560	9560	9580	9560	206
510	20241213	111800	1899795010	9560	9550	9560	9550	717
511	20241213	111700	1892940520	9550	9590	9590	9550	498
512	20241213	111600	1888184580	9550	9590	9590	9550	1327
513	20241213	111500	1875504820	9590	9600	9610	9590	679
514	20241213	111400	1868986320	9600	9600	9610	9600	170
515	20241213	111300	1867354220	9610	9590	9610	9580	448
516	20241213	111200	1863053550	9610	9610	9610	9600	2775
517	20241213	111100	1836403040	9610	9610	9610	9600	1595
518	20241213	111000	1821085520	9600	9600	9610	9600	1192
519	20241213	110900	1809640820	9600	9580	9600	9580	2140
520	20241213	110800	1789117800	9570	9560	9580	9560	260
521	20241213	110700	1786629690	9550	9570	9570	9540	33
522	20241213	110600	1786314050	9540	9570	9570	9540	320
523	20241213	110500	1783259540	9570	9550	9570	9530	4301
524	20241213	110400	1742173010	9540	9540	9540	9530	28
525	20241213	110300	1741905900	9540	9540	9540	9540	213
526	20241213	110200	1739873880	9540	9550	9550	9540	13
527	20241213	110100	1739749800	9540	9540	9540	9530	194
528	20241213	110000	1737899370	9540	9580	9580	9540	2383
529	20241213	105900	1715094410	9570	9570	9570	9570	38
530	20241213	105800	1714730750	9570	9570	9580	9570	109
531	20241213	105700	1713686950	9570	9570	9570	9560	328
532	20241213	105600	1710548130	9560	9550	9560	9540	272
533	20241213	105500	1707947940	9540	9530	9540	9530	329
534	20241213	105400	1704809370	9540	9530	9540	9530	154
535	20241213	105300	1703341690	9550	9540	9560	9520	1181
536	20241213	105200	1692083280	9540	9570	9580	9540	8
537	20241213	105100	1692006890	9570	9560	9570	9530	1327
538	20241213	105000	1679308080	9560	9560	9560	9530	1308
539	20241213	104900	1666824380	9560	9560	9560	9560	42
540	20241213	104800	1666422860	9560	9560	9560	9560	142
541	20241213	104700	1665065340	9560	9580	9580	9560	327
542	20241213	104600	1661934270	9580	9560	9580	9560	901
543	20241213	104500	1653309460	9560	9570	9570	9560	8
544	20241213	104400	1653232970	9560	9560	9570	9560	38
545	20241213	104300	1652869680	9560	9550	9560	9550	1091
546	20241213	104200	1642439780	9550	9560	9560	9550	444
547	20241213	104100	1638196580	9550	9550	9550	9550	32
548	20241213	104000	1637890980	9560	9560	9560	9550	253
549	20241213	103900	1635473640	9560	9560	9560	9550	26
550	20241213	103800	1635225140	9560	9570	9570	9560	941
551	20241213	103700	1626228110	9570	9570	9580	9570	1003
552	20241213	103600	1616628680	9570	9580	9580	9560	324
553	20241213	103500	1613528340	9570	9560	9570	9560	412
554	20241213	103400	1609586020	9560	9570	9580	9560	796
555	20241213	103300	1601968220	9580	9600	9610	9580	2599
556	20241213	103200	1577030710	9590	9610	9610	9590	651
557	20241213	103100	1570780920	9600	9580	9610	9580	3720
558	20241213	103000	1535069480	9590	9600	9600	9590	765
559	20241213	102900	1527731790	9600	9580	9600	9580	2186
560	20241213	102800	1506773970	9580	9570	9580	9570	372
561	20241213	102700	1503213330	9570	9560	9570	9560	527
562	20241213	102600	1498170000	9570	9570	9580	9560	136
563	20241213	102500	1496868520	9580	9550	9580	9550	619
564	20241213	102400	1490945210	9560	9570	9570	9550	74
565	20241213	102300	1490237750	9570	9570	9570	9560	425
566	20241213	102200	1486174640	9560	9570	9570	9560	194
567	20241213	102100	1484318450	9580	9570	9580	9570	690
568	20241213	102000	1477710050	9570	9550	9580	9550	1204
569	20241213	101900	1466190580	9540	9530	9540	9530	91
570	20241213	101800	1465322820	9520	9530	9530	9520	1578
571	20241213	101700	1450290230	9530	9520	9530	9520	264
572	20241213	101600	1447776930	9520	9530	9530	9520	540
573	20241213	101500	1442635930	9540	9550	9560	9530	583
574	20241213	101400	1437076160	9560	9550	9560	9540	433
575	20241213	101300	1432945050	9550	9550	9550	9540	846
576	20241213	101200	1424866810	9570	9540	9570	9540	234
577	20241213	101100	1422632960	9540	9550	9560	9540	1182
578	20241213	101000	1411338690	9550	9560	9580	9550	3351
579	20241213	100900	1379286710	9570	9560	9570	9550	37
580	20241213	100800	1378932820	9570	9570	9570	9540	1109
581	20241213	100700	1368328360	9570	9560	9570	9550	520
582	20241213	100600	1363354370	9560	9550	9570	9550	168
583	20241213	100500	1361749670	9560	9560	9570	9560	233
584	20241213	100400	1359521060	9560	9560	9570	9550	688
585	20241213	100300	1352947690	9550	9530	9550	9530	902
586	20241213	100200	1344342880	9540	9540	9540	9530	163
587	20241213	100100	1342788890	9550	9540	9550	9530	665
588	20241213	100000	1336450060	9540	9530	9550	9530	552
589	20241213	095900	1331188580	9530	9540	9540	9530	148
590	20241213	095800	1329776760	9550	9570	9570	9550	8768
591	20241213	095700	1246016600	9570	9570	9570	9560	382
592	20241213	095600	1242360920	9570	9590	9590	9570	50
593	20241213	095500	1241881840	9570	9570	9570	9570	613
594	20241213	095400	1236015430	9580	9570	9580	9560	156
595	20241213	095300	1234522420	9560	9590	9590	9560	1203
596	20241213	095200	1222999910	9600	9590	9620	9590	217
597	20241213	095100	1220917690	9590	9610	9620	9590	2983
598	20241213	095000	1192248740	9610	9600	9610	9590	334
599	20241213	094900	1189039320	9600	9620	9620	9600	727
600	20241213	094800	1182055560	9630	9640	9640	9620	919
601	20241213	094700	1173200940	9640	9620	9640	9600	1720
602	20241213	094600	1156645680	9620	9580	9620	9580	670
603	20241213	094500	1150201940	9590	9590	9590	9560	28
604	20241213	094400	1149933670	9590	9580	9610	9560	1163
605	20241213	094300	1138810880	9590	9600	9610	9590	1486
606	20241213	094200	1124547420	9610	9610	9620	9600	305
607	20241213	094100	1121616290	9610	9600	9610	9600	626
608	20241213	094000	1115603680	9620	9600	9620	9590	1031
609	20241213	093900	1105695260	9600	9580	9600	9560	662
610	20241213	093800	1099352300	9580	9570	9590	9570	238
611	20241213	093700	1097073760	9580	9620	9620	9520	4767
612	20241213	093600	1051451820	9610	9630	9630	9590	969
613	20241213	093500	1042140870	9650	9590	9650	9580	6653
614	20241213	093400	978198760	9590	9600	9600	9580	2165
615	20241213	093300	957435160	9600	9550	9600	9540	7551
616	20241213	093200	885256740	9560	9550	9560	9550	348
617	20241213	093100	881932920	9560	9540	9560	9540	1822
618	20241213	093000	864528760	9550	9540	9550	9540	493
619	20241213	092900	859823560	9530	9500	9540	9500	8182
620	20241213	092800	781919180	9500	9510	9510	9500	815
621	20241213	092700	774174260	9510	9470	9530	9470	3149
622	20241213	092600	744194230	9470	9460	9540	9460	4177
623	20241213	092500	704522360	9470	9480	9480	9440	3139
624	20241213	092400	674853840	9480	9490	9500	9480	656
625	20241213	092300	668629330	9480	9520	9530	9480	1452
626	20241213	092200	654834690	9530	9470	9530	9460	4154
627	20241213	092100	615411590	9480	9470	9480	9440	1409
628	20241213	092000	602089240	9470	9460	9490	9420	8368
629	20241213	091900	522867380	9460	9450	9490	9450	1648
630	20241213	091800	507265120	9450	9460	9500	9450	2030
631	20241213	091700	488011420	9460	9400	9460	9390	848
632	20241213	091600	480003640	9390	9440	9450	9390	7532
633	20241213	091500	409121620	9450	9460	9460	9360	2806
634	20241213	091400	382708630	9460	9450	9460	9430	1901
635	20241213	091300	364745510	9440	9410	9440	9410	1216
636	20241213	091200	353275910	9410	9410	9430	9390	1837
637	20241213	091100	336009090	9420	9400	9420	9400	2707
638	20241213	091000	310536300	9410	9400	9420	9390	3216
639	20241213	090900	280324560	9400	9420	9420	9390	1104
640	20241213	090800	269953120	9400	9430	9430	9400	2490
641	20241213	090700	246544900	9430	9430	9440	9420	1462
642	20241213	090600	232746610	9440	9390	9440	9350	1772
643	20241213	090500	216107180	9400	9390	9400	9370	1198
644	20241213	090400	204856940	9380	9400	9400	9360	2761
645	20241213	090300	178987600	9400	9430	9440	9340	7339
646	20241213	090200	110059700	9420	9430	9430	9400	2638
647	20241213	090100	85233450	9430	9410	9460	9380	6455
648	20241213	090000	24386410	9400	9380	9440	9380	2548