KissMeData/067310/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194700	2637293480	9750	9750	9750	9750	14346
3	20241219	194600	2637293480	9750	9750	9750	9750	0
4	20241219	194500	2637293480	9750	9750	9750	9750	0
5	20241219	194400	2637293480	9750	9750	9750	9750	0
6	20241219	194300	2637293480	9750	9750	9750	9750	0
7	20241219	194200	2637293480	9750	9750	9750	9750	0
8	20241219	194100	2637293480	9750	9750	9750	9750	0
9	20241219	194000	2637293480	9750	9750	9750	9750	0
10	20241219	193900	2637293480	9750	9750	9750	9750	0
11	20241219	193800	2637293480	9750	9750	9750	9750	0
12	20241219	193700	2637293480	9750	9750	9750	9750	0
13	20241219	193600	2637293480	9750	9750	9750	9750	0
14	20241219	193500	2637293480	9750	9750	9750	9750	0
15	20241219	193400	2637293480	9750	9750	9750	9750	0
16	20241219	193300	2637293480	9750	9750	9750	9750	0
17	20241219	193200	2637293480	9750	9750	9750	9750	0
18	20241219	193100	2637293480	9750	9750	9750	9750	0
19	20241219	193000	2637293480	9750	9750	9750	9750	0
20	20241219	192900	2637293480	9750	9750	9750	9750	0
21	20241219	192800	2637293480	9750	9750	9750	9750	0
22	20241219	192700	2637293480	9750	9750	9750	9750	0
23	20241219	192600	2637293480	9750	9750	9750	9750	0
24	20241219	192500	2637293480	9750	9750	9750	9750	0
25	20241219	192400	2637293480	9750	9750	9750	9750	0
26	20241219	192300	2637293480	9750	9750	9750	9750	0
27	20241219	192200	2637293480	9750	9750	9750	9750	0
28	20241219	192100	2637293480	9750	9750	9750	9750	0
29	20241219	192000	2637293480	9750	9750	9750	9750	0
30	20241219	191900	2637293480	9750	9750	9750	9750	0
31	20241219	191800	2637293480	9750	9750	9750	9750	0
32	20241219	191700	2637293480	9750	9750	9750	9750	14346
33	20241219	191600	2637293480	9750	9750	9750	9750	0
34	20241219	191500	2637293480	9750	9750	9750	9750	0
35	20241219	191400	2637293480	9750	9750	9750	9750	0
36	20241219	191300	2637293480	9750	9750	9750	9750	0
37	20241219	191200	2637293480	9750	9750	9750	9750	0
38	20241219	191100	2637293480	9750	9750	9750	9750	0
39	20241219	191000	2637293480	9750	9750	9750	9750	0
40	20241219	190900	2637293480	9750	9750	9750	9750	0
41	20241219	190800	2637293480	9750	9750	9750	9750	0
42	20241219	190700	2637293480	9750	9750	9750	9750	0
43	20241219	190600	2637293480	9750	9750	9750	9750	0
44	20241219	190500	2637293480	9750	9750	9750	9750	0
45	20241219	190400	2637293480	9750	9750	9750	9750	0
46	20241219	190300	2637293480	9750	9750	9750	9750	0
47	20241219	190200	2637293480	9750	9750	9750	9750	0
48	20241219	190100	2637293480	9750	9750	9750	9750	0
49	20241219	190000	2637293480	9750	9750	9750	9750	0
50	20241219	185900	2637293480	9750	9750	9750	9750	0
51	20241219	185800	2637293480	9750	9750	9750	9750	0
52	20241219	185700	2637293480	9750	9750	9750	9750	0
53	20241219	185600	2637293480	9750	9750	9750	9750	0
54	20241219	185500	2637293480	9750	9750	9750	9750	0
55	20241219	185400	2637293480	9750	9750	9750	9750	0
56	20241219	185300	2637293480	9750	9750	9750	9750	0
57	20241219	185200	2637293480	9750	9750	9750	9750	0
58	20241219	185100	2637293480	9750	9750	9750	9750	0
59	20241219	185000	2637293480	9750	9750	9750	9750	0
60	20241219	184900	2637293480	9750	9750	9750	9750	0
61	20241219	184800	2637293480	9750	9750	9750	9750	0
62	20241219	184700	2637293480	9750	9750	9750	9750	14346
63	20241219	184600	2637293480	9750	9750	9750	9750	0
64	20241219	184500	2637293480	9750	9750	9750	9750	0
65	20241219	184400	2637293480	9750	9750	9750	9750	0
66	20241219	184300	2637293480	9750	9750	9750	9750	0
67	20241219	184200	2637293480	9750	9750	9750	9750	0
68	20241219	184100	2637293480	9750	9750	9750	9750	0
69	20241219	184000	2637293480	9750	9750	9750	9750	0
70	20241219	183900	2637293480	9750	9750	9750	9750	0
71	20241219	183800	2637293480	9750	9750	9750	9750	0
72	20241219	183700	2637293480	9750	9750	9750	9750	0
73	20241219	183600	2637293480	9750	9750	9750	9750	0
74	20241219	183500	2637293480	9750	9750	9750	9750	0
75	20241219	183400	2637293480	9750	9750	9750	9750	0
76	20241219	183300	2637293480	9750	9750	9750	9750	0
77	20241219	183200	2637293480	9750	9750	9750	9750	0
78	20241219	183100	2637293480	9750	9750	9750	9750	0
79	20241219	183000	2637293480	9750	9750	9750	9750	0
80	20241219	182900	2637293480	9750	9750	9750	9750	0
81	20241219	182800	2637293480	9750	9750	9750	9750	0
82	20241219	182700	2637293480	9750	9750	9750	9750	0
83	20241219	182600	2637293480	9750	9750	9750	9750	0
84	20241219	182500	2637293480	9750	9750	9750	9750	0
85	20241219	182400	2637293480	9750	9750	9750	9750	0
86	20241219	182300	2637293480	9750	9750	9750	9750	0
87	20241219	182200	2637293480	9750	9750	9750	9750	0
88	20241219	182100	2637293480	9750	9750	9750	9750	0
89	20241219	182000	2637293480	9750	9750	9750	9750	0
90	20241219	181900	2637293480	9750	9750	9750	9750	0
91	20241219	181800	2637293480	9750	9750	9750	9750	0
92	20241219	181700	2637293480	9750	9750	9750	9750	14346
93	20241219	181600	2637293480	9750	9750	9750	9750	0
94	20241219	181500	2637293480	9750	9750	9750	9750	0
95	20241219	181400	2637293480	9750	9750	9750	9750	0
96	20241219	181300	2637293480	9750	9750	9750	9750	0
97	20241219	181200	2637293480	9750	9750	9750	9750	0
98	20241219	181100	2637293480	9750	9750	9750	9750	0
99	20241219	181000	2637293480	9750	9750	9750	9750	0
100	20241219	180900	2637293480	9750	9750	9750	9750	0
101	20241219	180800	2637293480	9750	9750	9750	9750	0
102	20241219	180700	2637293480	9750	9750	9750	9750	0
103	20241219	180600	2637293480	9750	9750	9750	9750	0
104	20241219	180500	2637293480	9750	9750	9750	9750	0
105	20241219	180400	2637293480	9750	9750	9750	9750	0
106	20241219	180300	2637293480	9750	9750	9750	9750	0
107	20241219	180200	2637293480	9750	9750	9750	9750	0
108	20241219	180100	2637293480	9750	9750	9750	9750	0
109	20241219	180000	2637293480	9750	9750	9750	9750	0
110	20241219	175900	2637293480	9750	9750	9750	9750	0
111	20241219	175800	2637293480	9750	9750	9750	9750	0
112	20241219	175700	2637293480	9750	9750	9750	9750	0
113	20241219	175600	2637293480	9750	9750	9750	9750	0
114	20241219	175500	2637293480	9750	9750	9750	9750	0
115	20241219	175400	2637293480	9750	9750	9750	9750	0
116	20241219	175300	2637293480	9750	9750	9750	9750	0
117	20241219	175200	2637293480	9750	9750	9750	9750	0
118	20241219	175100	2637293480	9750	9750	9750	9750	0
119	20241219	175000	2637293480	9750	9750	9750	9750	0
120	20241219	174900	2637293480	9750	9750	9750	9750	0
121	20241219	174800	2637293480	9750	9750	9750	9750	0
122	20241219	174700	2637293480	9750	9750	9750	9750	14346
123	20241219	174600	2637293480	9750	9750	9750	9750	0
124	20241219	174500	2637293480	9750	9750	9750	9750	0
125	20241219	174400	2637293480	9750	9750	9750	9750	0
126	20241219	174300	2637293480	9750	9750	9750	9750	0
127	20241219	174200	2637293480	9750	9750	9750	9750	0
128	20241219	174100	2637293480	9750	9750	9750	9750	0
129	20241219	174000	2637293480	9750	9750	9750	9750	0
130	20241219	173900	2637293480	9750	9750	9750	9750	0
131	20241219	173800	2637293480	9750	9750	9750	9750	0
132	20241219	173700	2637293480	9750	9750	9750	9750	0
133	20241219	173600	2637293480	9750	9750	9750	9750	0
134	20241219	173500	2637293480	9750	9750	9750	9750	0
135	20241219	173400	2637293480	9750	9750	9750	9750	0
136	20241219	173300	2637293480	9750	9750	9750	9750	0
137	20241219	173200	2637293480	9750	9750	9750	9750	0
138	20241219	173100	2637293480	9750	9750	9750	9750	0
139	20241219	173000	2637293480	9750	9750	9750	9750	0
140	20241219	172900	2637293480	9750	9750	9750	9750	0
141	20241219	172800	2637293480	9750	9750	9750	9750	0
142	20241219	172700	2637293480	9750	9750	9750	9750	0
143	20241219	172600	2637293480	9750	9750	9750	9750	0
144	20241219	172500	2637293480	9750	9750	9750	9750	0
145	20241219	172400	2637293480	9750	9750	9750	9750	0
146	20241219	172300	2637293480	9750	9750	9750	9750	0
147	20241219	172200	2637293480	9750	9750	9750	9750	0
148	20241219	172100	2637293480	9750	9750	9750	9750	0
149	20241219	172000	2637293480	9750	9750	9750	9750	0
150	20241219	171900	2637293480	9750	9750	9750	9750	0
151	20241219	171800	2637293480	9750	9750	9750	9750	0
152	20241219	171700	2637293480	9750	9750	9750	9750	14346
153	20241219	171600	2637293480	9750	9750	9750	9750	0
154	20241219	171500	2637293480	9750	9750	9750	9750	0
155	20241219	171400	2637293480	9750	9750	9750	9750	0
156	20241219	171300	2637293480	9750	9750	9750	9750	0
157	20241219	171200	2637293480	9750	9750	9750	9750	0
158	20241219	171100	2637293480	9750	9750	9750	9750	0
159	20241219	171000	2637293480	9750	9750	9750	9750	0
160	20241219	170900	2637293480	9750	9750	9750	9750	0
161	20241219	170800	2637293480	9750	9750	9750	9750	0
162	20241219	170700	2637293480	9750	9750	9750	9750	0
163	20241219	170600	2637293480	9750	9750	9750	9750	0
164	20241219	170500	2637293480	9750	9750	9750	9750	0
165	20241219	170400	2637293480	9750	9750	9750	9750	0
166	20241219	170300	2637293480	9750	9750	9750	9750	0
167	20241219	170200	2637293480	9750	9750	9750	9750	0
168	20241219	170100	2637293480	9750	9750	9750	9750	0
169	20241219	170000	2637293480	9750	9750	9750	9750	0
170	20241219	165900	2637293480	9750	9750	9750	9750	0
171	20241219	165800	2637293480	9750	9750	9750	9750	0
172	20241219	165700	2637293480	9750	9750	9750	9750	0
173	20241219	165600	2637293480	9750	9750	9750	9750	0
174	20241219	165500	2637293480	9750	9750	9750	9750	0
175	20241219	165400	2637293480	9750	9750	9750	9750	0
176	20241219	165300	2637293480	9750	9750	9750	9750	0
177	20241219	165200	2637293480	9750	9750	9750	9750	0
178	20241219	165100	2637293480	9750	9750	9750	9750	0
179	20241219	165000	2637293480	9750	9750	9750	9750	0
180	20241219	164900	2637293480	9750	9750	9750	9750	0
181	20241219	164800	2637293480	9750	9750	9750	9750	0
182	20241219	164700	2637293480	9750	9750	9750	9750	14346
183	20241219	164600	2637293480	9750	9750	9750	9750	0
184	20241219	164500	2637293480	9750	9750	9750	9750	0
185	20241219	164400	2637293480	9750	9750	9750	9750	0
186	20241219	164300	2637293480	9750	9750	9750	9750	0
187	20241219	164200	2637293480	9750	9750	9750	9750	0
188	20241219	164100	2637293480	9750	9750	9750	9750	0
189	20241219	164000	2637293480	9750	9750	9750	9750	0
190	20241219	163900	2637293480	9750	9750	9750	9750	0
191	20241219	163800	2637293480	9750	9750	9750	9750	0
192	20241219	163700	2637293480	9750	9750	9750	9750	0
193	20241219	163600	2637293480	9750	9750	9750	9750	0
194	20241219	163500	2637293480	9750	9750	9750	9750	0
195	20241219	163400	2637293480	9750	9750	9750	9750	0
196	20241219	163300	2637293480	9750	9750	9750	9750	0
197	20241219	163200	2637293480	9750	9750	9750	9750	0
198	20241219	163100	2637293480	9750	9750	9750	9750	0
199	20241219	163000	2637293480	9750	9750	9750	9750	0
200	20241219	162900	2637293480	9750	9750	9750	9750	0
201	20241219	162800	2637293480	9750	9750	9750	9750	0
202	20241219	162700	2637293480	9750	9750	9750	9750	0
203	20241219	162600	2637293480	9750	9750	9750	9750	0
204	20241219	162500	2637293480	9750	9750	9750	9750	0
205	20241219	162400	2637293480	9750	9750	9750	9750	0
206	20241219	162300	2637293480	9750	9750	9750	9750	0
207	20241219	162200	2637293480	9750	9750	9750	9750	0
208	20241219	162100	2637293480	9750	9750	9750	9750	0
209	20241219	162000	2637293480	9750	9750	9750	9750	0
210	20241219	161900	2637293480	9750	9750	9750	9750	0
211	20241219	161800	2637293480	9750	9750	9750	9750	0
212	20241219	161700	2637293480	9750	9750	9750	9750	14346
213	20241219	161600	2637293480	9750	9750	9750	9750	0
214	20241219	161500	2637293480	9750	9750	9750	9750	0
215	20241219	161400	2637293480	9750	9750	9750	9750	0
216	20241219	161300	2637293480	9750	9750	9750	9750	0
217	20241219	161200	2637293480	9750	9750	9750	9750	0
218	20241219	161100	2637293480	9750	9750	9750	9750	0
219	20241219	161000	2637293480	9750	9750	9750	9750	0
220	20241219	160900	2637293480	9750	9750	9750	9750	0
221	20241219	160800	2637293480	9750	9750	9750	9750	0
222	20241219	160700	2637293480	9750	9750	9750	9750	0
223	20241219	160600	2637293480	9750	9750	9750	9750	0
224	20241219	160500	2637293480	9750	9750	9750	9750	0
225	20241219	160400	2637293480	9750	9750	9750	9750	0
226	20241219	160300	2637293480	9750	9750	9750	9750	0
227	20241219	160200	2637293480	9750	9750	9750	9750	0
228	20241219	160100	2637293480	9750	9750	9750	9750	0
229	20241219	160000	2637293480	9750	9750	9750	9750	0
230	20241219	155900	2637293480	9750	9750	9750	9750	0
231	20241219	155800	2637293480	9750	9750	9750	9750	0
232	20241219	155700	2637293480	9750	9750	9750	9750	0
233	20241219	155600	2637293480	9750	9750	9750	9750	0
234	20241219	155500	2637293480	9750	9750	9750	9750	0
235	20241219	155400	2637293480	9750	9750	9750	9750	0
236	20241219	155300	2637293480	9750	9750	9750	9750	0
237	20241219	155200	2637293480	9750	9750	9750	9750	0
238	20241219	155100	2637293480	9750	9750	9750	9750	0
239	20241219	155000	2637293480	9750	9750	9750	9750	0
240	20241219	154900	2637293480	9750	9750	9750	9750	0
241	20241219	154800	2637293480	9750	9750	9750	9750	0
242	20241219	154700	2637293480	9750	9750	9750	9750	14346
243	20241219	154600	2637293480	9750	9750	9750	9750	0
244	20241219	154500	2637293480	9750	9750	9750	9750	0
245	20241219	154400	2637293480	9750	9750	9750	9750	0
246	20241219	154300	2637293480	9750	9750	9750	9750	0
247	20241219	154200	2637293480	9750	9750	9750	9750	0
248	20241219	154100	2637293480	9750	9750	9750	9750	0
249	20241219	154000	2637293480	9750	9750	9750	9750	0
250	20241219	153900	2637293480	9750	9750	9750	9750	0
251	20241219	153800	2637293480	9750	9750	9750	9750	0
252	20241219	153700	2637293480	9750	9750	9750	9750	0
253	20241219	153600	2637293480	9750	9750	9750	9750	0
254	20241219	153500	2637293480	9750	9750	9750	9750	0
255	20241219	153400	2637293480	9750	9750	9750	9750	0
256	20241219	153300	2637293480	9750	9750	9750	9750	0
257	20241219	153200	2637293480	9750	9750	9750	9750	0
258	20241219	153100	2637293480	9750	9750	9750	9750	0
259	20241219	153000	2637293480	9750	9750	9750	9750	14346
260	20241219	152900	2497419980	9740	9740	9740	9740	0
261	20241219	152800	2497419980	9740	9740	9740	9740	0
262	20241219	152700	2497419980	9740	9740	9740	9740	0
263	20241219	152600	2497419980	9740	9740	9740	9740	0
264	20241219	152500	2497419980	9740	9740	9740	9740	0
265	20241219	152400	2497419980	9740	9740	9740	9740	0
266	20241219	152300	2497419980	9740	9740	9740	9740	0
267	20241219	152200	2497419980	9740	9740	9740	9740	0
268	20241219	152100	2497419980	9740	9740	9740	9740	0
269	20241219	152000	2497419980	9740	9740	9740	9740	0
270	20241219	151900	2497419980	9740	9730	9740	9720	1181
271	20241219	151800	2485938120	9720	9720	9720	9720	1255
272	20241219	151700	2473739520	9720	9720	9730	9720	705
273	20241219	151600	2466886800	9720	9720	9720	9710	491
274	20241219	151500	2462116890	9720	9710	9720	9710	1116
275	20241219	151400	2451272550	9710	9710	9710	9710	816
276	20241219	151300	2443349190	9710	9730	9730	9710	5138
277	20241219	151200	2393420460	9730	9720	9730	9720	602
278	20241219	151100	2387567010	9720	9720	9730	9720	603
279	20241219	151000	2381703530	9720	9720	9730	9720	709
280	20241219	150900	2374809670	9730	9730	9740	9730	2913
281	20241219	150800	2346464480	9740	9740	9740	9740	485
282	20241219	150700	2341740580	9740	9740	9750	9740	197
283	20241219	150600	2339820720	9740	9740	9740	9740	695
284	20241219	150500	2333051420	9730	9740	9740	9730	139
285	20241219	150400	2331698500	9740	9740	9740	9730	149
286	20241219	150300	2330247840	9740	9750	9750	9740	1509
287	20241219	150200	2315550130	9740	9740	9740	9740	368
288	20241219	150100	2311965810	9740	9740	9740	9740	202
289	20241219	150000	2309998330	9740	9740	9740	9740	243
290	20241219	145900	2307631510	9740	9740	9740	9740	120
291	20241219	145800	2306462710	9740	9740	9740	9740	20
292	20241219	145700	2306267910	9730	9730	9740	9720	565
293	20241219	145600	2300770640	9730	9730	9730	9720	99
294	20241219	145500	2299807510	9730	9730	9730	9730	215
295	20241219	145400	2297715560	9730	9730	9730	9720	364
296	20241219	145300	2294175880	9720	9730	9730	9720	450
297	20241219	145200	2289799570	9740	9740	9740	9730	37
298	20241219	145100	2289439430	9730	9730	9740	9730	47
299	20241219	145000	2288982110	9730	9730	9730	9730	533
300	20241219	144900	2283796020	9730	9740	9740	9730	730
301	20241219	144800	2276690920	9740	9750	9750	9740	85
302	20241219	144700	2275862970	9750	9740	9750	9740	128
303	20241219	144600	2274616240	9730	9740	9740	9730	57
304	20241219	144500	2274061170	9740	9730	9740	9730	74
305	20241219	144400	2273341030	9740	9740	9740	9740	106
306	20241219	144300	2272308590	9740	9740	9740	9740	179
307	20241219	144200	2270565130	9740	9740	9740	9740	15
308	20241219	144100	2270419030	9730	9730	9730	9730	29
309	20241219	144000	2270136860	9750	9750	9750	9750	12
310	20241219	143900	2270019860	9730	9730	9730	9730	0
311	20241219	143800	2270019860	9730	9730	9730	9730	0
312	20241219	143700	2270019860	9730	9730	9730	9730	373
313	20241219	143600	2266390570	9730	9730	9750	9730	80
314	20241219	143500	2265612030	9730	9730	9750	9730	429
315	20241219	143400	2261436940	9730	9730	9740	9730	706
316	20241219	143300	2254566650	9730	9730	9730	9730	1139
317	20241219	143200	2243484180	9730	9750	9750	9730	1490
318	20241219	143100	2228970370	9740	9740	9740	9740	20
319	20241219	143000	2228775570	9750	9760	9760	9750	429
320	20241219	142900	2224592150	9750	9760	9760	9750	422
321	20241219	142800	2220477620	9750	9750	9760	9750	1401
322	20241219	142700	2206817860	9770	9770	9770	9770	102
323	20241219	142600	2205821320	9760	9770	9770	9760	588
324	20241219	142500	2200081590	9760	9760	9770	9760	1029
325	20241219	142400	2190038250	9760	9770	9770	9760	21
326	20241219	142300	2189833270	9770	9770	9770	9770	32
327	20241219	142200	2189520630	9770	9770	9770	9770	94
328	20241219	142100	2188602250	9770	9770	9770	9770	284
329	20241219	142000	2185827570	9770	9770	9770	9770	19
330	20241219	141900	2185641940	9770	9770	9770	9770	2
331	20241219	141800	2185622400	9770	9770	9770	9770	90
332	20241219	141700	2184743100	9760	9770	9770	9760	283
333	20241219	141600	2181981000	9770	9770	9770	9770	161
334	20241219	141500	2180408030	9780	9770	9780	9770	231
335	20241219	141400	2178149870	9770	9770	9770	9770	257
336	20241219	141300	2175638980	9770	9770	9770	9770	14
337	20241219	141200	2175502200	9770	9770	9770	9770	2
338	20241219	141100	2175482660	9780	9760	9780	9760	104
339	20241219	141000	2174466060	9760	9770	9780	9760	405
340	20241219	140900	2170512880	9760	9770	9770	9760	331
341	20241219	140800	2167279440	9770	9770	9770	9770	2
342	20241219	140700	2167259900	9760	9750	9760	9750	543
343	20241219	140600	2161961480	9760	9750	9760	9750	64
344	20241219	140500	2161337350	9760	9760	9760	9750	286
345	20241219	140400	2158547990	9760	9760	9760	9750	107
346	20241219	140300	2157504060	9760	9760	9760	9760	2
347	20241219	140200	2157484540	9760	9760	9760	9760	2
348	20241219	140100	2157465020	9760	9750	9760	9750	101
349	20241219	140000	2156480260	9760	9760	9760	9760	7
350	20241219	135900	2156411940	9750	9760	9760	9750	87
351	20241219	135800	2155563670	9750	9750	9750	9750	28
352	20241219	135700	2155290670	9760	9760	9760	9760	1
353	20241219	135600	2155280910	9750	9750	9750	9750	131
354	20241219	135500	2154003660	9750	9740	9750	9740	119
355	20241219	135400	2152843950	9740	9740	9750	9740	43
356	20241219	135300	2152425120	9740	9730	9740	9730	323
357	20241219	135200	2149282280	9730	9730	9730	9730	34
358	20241219	135100	2148951460	9720	9730	9730	9720	30
359	20241219	135000	2148659840	9730	9720	9730	9720	135
360	20241219	134900	2147346570	9730	9730	9730	9730	8
361	20241219	134800	2147268730	9730	9730	9730	9720	199
362	20241219	134700	2145332740	9730	9740	9740	9730	5
363	20241219	134600	2145284060	9740	9750	9750	9740	5
364	20241219	134500	2145235340	9750	9730	9750	9730	50
365	20241219	134400	2144748420	9740	9730	9740	9730	349
366	20241219	134300	2141352640	9730	9730	9730	9720	515
367	20241219	134200	2136342670	9730	9730	9730	9730	116
368	20241219	134100	2135213990	9730	9730	9730	9730	249
369	20241219	134000	2132791220	9730	9740	9750	9730	115
370	20241219	133900	2131671160	9740	9750	9750	9740	1156
371	20241219	133800	2120404160	9750	9760	9760	9750	53
372	20241219	133700	2119887220	9760	9760	9760	9760	15
373	20241219	133600	2119740820	9760	9780	9780	9760	72
374	20241219	133500	2119037440	9780	9770	9780	9760	78
375	20241219	133400	2118275640	9750	9750	9750	9750	0
376	20241219	133300	2118275640	9750	9750	9750	9750	727
377	20241219	133200	2111187390	9750	9760	9760	9740	1587
378	20241219	133100	2095712300	9760	9760	9760	9760	52
379	20241219	133000	2095204780	9760	9770	9770	9760	55
380	20241219	132900	2094667830	9780	9770	9780	9770	80
381	20241219	132800	2093885550	9770	9760	9770	9760	133
382	20241219	132700	2092586590	9760	9760	9760	9760	110
383	20241219	132600	2091512990	9760	9760	9760	9760	0
384	20241219	132500	2091512990	9760	9760	9760	9750	550
385	20241219	132400	2086145290	9760	9760	9760	9760	126
386	20241219	132300	2084915530	9750	9750	9750	9750	159
387	20241219	132200	2083365280	9750	9750	9750	9750	0
388	20241219	132100	2083365280	9750	9760	9760	9750	92
389	20241219	132000	2082467640	9750	9740	9750	9740	372
390	20241219	131900	2078840920	9750	9750	9750	9750	1
391	20241219	131800	2078831170	9750	9760	9760	9750	198
392	20241219	131700	2076898820	9760	9760	9760	9760	5
393	20241219	131600	2076850020	9760	9750	9760	9740	136
394	20241219	131500	2075523530	9750	9750	9750	9750	15
395	20241219	131400	2075377280	9750	9750	9750	9750	272
396	20241219	131300	2072725280	9750	9740	9750	9740	30
397	20241219	131200	2072433060	9740	9740	9740	9740	244
398	20241219	131100	2070056500	9740	9750	9750	9740	998
399	20241219	131000	2060327260	9750	9750	9750	9750	29
400	20241219	130900	2060044510	9760	9760	9760	9760	0
401	20241219	130800	2060044510	9760	9760	9760	9750	564
402	20241219	130700	2054540140	9760	9740	9760	9740	974
403	20241219	130600	2045036460	9740	9740	9740	9740	53
404	20241219	130500	2044520240	9730	9730	9730	9730	105
405	20241219	130400	2043498590	9730	9740	9740	9730	247
406	20241219	130300	2041094020	9740	9740	9740	9740	193
407	20241219	130200	2039214200	9740	9730	9740	9730	28
408	20241219	130100	2038941750	9740	9730	9740	9710	8816
409	20241219	130000	1953315440	9720	9730	9730	9720	10
410	20241219	125900	1953218210	9730	9730	9730	9730	0
411	20241219	125800	1953218210	9730	9730	9730	9730	39
412	20241219	125700	1952838740	9730	9720	9730	9720	276
413	20241219	125600	1950153550	9730	9730	9730	9730	0
414	20241219	125500	1950153550	9730	9720	9730	9710	326
415	20241219	125400	1946985100	9720	9720	9720	9720	220
416	20241219	125300	1944846700	9720	9730	9730	9720	889
417	20241219	125200	1936205610	9720	9720	9720	9720	28
418	20241219	125100	1935933450	9730	9730	9730	9730	61
419	20241219	125000	1935339920	9730	9730	9730	9730	923
420	20241219	124900	1926359130	9730	9730	9740	9730	53
421	20241219	124800	1925843320	9730	9730	9730	9730	100
422	20241219	124700	1924870320	9730	9730	9730	9730	57
423	20241219	124600	1924315710	9730	9730	9730	9730	382
424	20241219	124500	1920598850	9730	9720	9730	9720	138
425	20241219	124400	1919256490	9730	9720	9730	9720	61
426	20241219	124300	1918663560	9720	9720	9730	9720	53
427	20241219	124200	1918148390	9720	9720	9720	9720	28
428	20241219	124100	1917876230	9720	9720	9720	9720	87
429	20241219	124000	1917030590	9720	9720	9740	9720	1128
430	20241219	123900	1906049380	9720	9720	9720	9720	527
431	20241219	123800	1900926940	9720	9720	9720	9720	27
432	20241219	123700	1900664500	9730	9730	9730	9720	456
433	20241219	123600	1896231900	9720	9720	9720	9720	30
434	20241219	123500	1895940300	9730	9740	9740	9730	1131
435	20241219	123400	1884925310	9740	9740	9740	9740	31
436	20241219	123300	1884623370	9760	9760	9760	9760	52
437	20241219	123200	1884115850	9770	9770	9770	9770	0
438	20241219	123100	1884115850	9770	9740	9770	9740	2020
439	20241219	123000	1864401510	9740	9730	9770	9730	57
440	20241219	122900	1863845850	9730	9730	9730	9730	5
441	20241219	122800	1863797200	9730	9730	9730	9730	134
442	20241219	122700	1862493380	9720	9730	9730	9720	870
443	20241219	122600	1854028560	9720	9730	9730	9720	11
444	20241219	122500	1853921540	9720	9730	9740	9720	1244
445	20241219	122400	1841820440	9730	9730	9730	9730	0
446	20241219	122300	1841820440	9730	9740	9740	9730	1209
447	20241219	122200	1830047780	9740	9750	9750	9740	32
448	20241219	122100	1829736060	9740	9750	9750	9740	235
449	20241219	122000	1827445110	9750	9760	9760	9750	42
450	20241219	121900	1827035470	9770	9750	9770	9750	116
451	20241219	121800	1825902760	9760	9760	9760	9760	16
452	20241219	121700	1825746600	9760	9760	9760	9760	7
453	20241219	121600	1825678280	9770	9770	9770	9770	0
454	20241219	121500	1825678280	9770	9770	9770	9760	593
455	20241219	121400	1819890410	9770	9770	9770	9770	286
456	20241219	121300	1817096190	9770	9770	9770	9770	375
457	20241219	121200	1813432440	9770	9770	9770	9770	117
458	20241219	121100	1812289350	9800	9790	9800	9790	86
459	20241219	121000	1811447400	9790	9780	9800	9780	131
460	20241219	120900	1810166100	9780	9770	9800	9770	1467
461	20241219	120800	1795822340	9760	9780	9780	9760	151
462	20241219	120700	1794346270	9780	9790	9790	9780	590
463	20241219	120600	1788575070	9790	9780	9790	9780	1051
464	20241219	120500	1778286500	9770	9780	9780	9770	421
465	20241219	120400	1774170840	9760	9750	9770	9750	1523
466	20241219	120300	1759303940	9740	9750	9760	9740	712
467	20241219	120200	1752361530	9750	9750	9750	9750	1000
468	20241219	120100	1742611530	9750	9730	9750	9730	151
469	20241219	120000	1741139830	9730	9730	9750	9730	357
470	20241219	115900	1737662950	9720	9720	9720	9720	28
471	20241219	115800	1737390790	9730	9720	9740	9720	74
472	20241219	115700	1736671170	9720	9720	9720	9720	16
473	20241219	115600	1736515650	9720	9720	9720	9720	1
474	20241219	115500	1736505930	9710	9720	9720	9710	144
475	20241219	115400	1735106530	9710	9710	9710	9710	77
476	20241219	115300	1734358860	9710	9710	9710	9710	102
477	20241219	115200	1733368440	9710	9710	9710	9700	328
478	20241219	115100	1730184720	9710	9710	9710	9710	308
479	20241219	115000	1727194040	9710	9720	9720	9710	38
480	20241219	114900	1726824960	9720	9710	9720	9710	122
481	20241219	114800	1725639720	9710	9710	9710	9710	70
482	20241219	114700	1724960020	9710	9710	9710	9710	67
483	20241219	114600	1724309450	9710	9710	9710	9710	0
484	20241219	114500	1724309450	9710	9710	9710	9710	150
485	20241219	114400	1722852950	9710	9710	9710	9710	31
486	20241219	114300	1722551940	9710	9710	9710	9710	50
487	20241219	114200	1722066440	9710	9710	9710	9710	8
488	20241219	114100	1721988760	9710	9720	9720	9710	216
489	20241219	114000	1719891390	9710	9710	9710	9710	133
490	20241219	113900	1718599960	9710	9710	9710	9710	53
491	20241219	113800	1718085330	9720	9720	9720	9710	1235
492	20241219	113700	1706093050	9720	9710	9720	9710	29
493	20241219	113600	1705811450	9710	9720	9720	9710	314
494	20241219	113500	1702761370	9710	9720	9760	9710	472
495	20241219	113400	1698172740	9720	9720	9720	9710	290
496	20241219	113300	1695355220	9720	9750	9750	9720	303
497	20241219	113200	1692407820	9740	9750	9750	9740	63
498	20241219	113100	1691793660	9760	9750	9760	9750	48
499	20241219	113000	1691325460	9760	9750	9760	9750	41
500	20241219	112900	1690925610	9750	9750	9750	9750	100
501	20241219	112800	1689950610	9740	9730	9740	9730	401
502	20241219	112700	1686046870	9730	9730	9730	9730	43
503	20241219	112600	1685628480	9730	9720	9730	9720	234
504	20241219	112500	1683351940	9730	9720	9730	9720	5
505	20241219	112400	1683303310	9710	9720	9720	9710	558
506	20241219	112300	1677881320	9720	9720	9720	9710	57
507	20241219	112200	1677327290	9720	9710	9720	9710	39
508	20241219	112100	1676948550	9710	9710	9710	9700	122
509	20241219	112000	1675764430	9720	9710	9720	9710	330
510	20241219	111900	1672560120	9710	9710	9710	9700	215
511	20241219	111800	1670472750	9710	9710	9710	9710	11
512	20241219	111700	1670365940	9710	9700	9710	9690	2427
513	20241219	111600	1646845410	9700	9720	9720	9690	8376
514	20241219	111500	1565562700	9710	9720	9720	9710	570
515	20241219	111400	1560026480	9720	9720	9730	9720	380
516	20241219	111300	1556332850	9720	9720	9720	9720	823
517	20241219	111200	1548333290	9720	9730	9730	9720	191
518	20241219	111100	1546475140	9730	9730	9730	9720	1472
519	20241219	111000	1532163320	9740	9740	9740	9740	29
520	20241219	110900	1531880860	9730	9730	9730	9730	27
521	20241219	110800	1531618150	9740	9740	9740	9740	42
522	20241219	110700	1531209070	9730	9730	9730	9730	480
523	20241219	110600	1526538670	9730	9710	9730	9710	261
524	20241219	110500	1524003580	9710	9710	9720	9710	1410
525	20241219	110400	1510310420	9720	9710	9720	9710	228
526	20241219	110300	1508094540	9720	9730	9730	9720	487
527	20241219	110200	1503360400	9730	9730	9730	9730	139
528	20241219	110100	1502007930	9730	9720	9730	9720	51
529	20241219	110000	1501512200	9710	9720	9720	9710	12
530	20241219	105900	1501395570	9720	9720	9720	9710	999
531	20241219	105800	1491685570	9720	9730	9730	9720	1079
532	20241219	105700	1481197330	9720	9720	9730	9720	334
533	20241219	105600	1477948840	9730	9720	9730	9720	650
534	20241219	105500	1471630240	9730	9730	9730	9730	1
535	20241219	105400	1471620510	9730	9730	9730	9720	621
536	20241219	105300	1465578450	9740	9740	9740	9740	2
537	20241219	105200	1465558970	9740	9740	9740	9740	500
538	20241219	105100	1460688970	9730	9730	9730	9730	189
539	20241219	105000	1458850000	9730	9730	9740	9730	920
540	20241219	104900	1449897900	9740	9750	9750	9740	139
541	20241219	104800	1448542890	9740	9740	9740	9740	27
542	20241219	104700	1448279910	9730	9730	9740	9730	2522
543	20241219	104600	1423738810	9730	9740	9740	9730	1418
544	20241219	104500	1409928040	9740	9740	9740	9740	121
545	20241219	104400	1408749500	9740	9740	9740	9730	32
546	20241219	104300	1408438100	9730	9740	9740	9730	301
547	20241219	104200	1405509350	9740	9750	9750	9740	694
548	20241219	104100	1398749520	9750	9750	9750	9750	991
549	20241219	104000	1389087270	9750	9750	9750	9740	953
550	20241219	103900	1379802550	9750	9740	9750	9740	21
551	20241219	103800	1379597930	9760	9750	9760	9750	785
552	20241219	103700	1371936890	9750	9760	9760	9750	648
553	20241219	103600	1365612810	9750	9740	9750	9740	467
554	20241219	103500	1361060230	9740	9740	9740	9740	122
555	20241219	103400	1359871950	9730	9740	9740	9730	373
556	20241219	103300	1356241560	9730	9730	9730	9730	132
557	20241219	103200	1354957200	9740	9730	9740	9730	972
558	20241219	103100	1345498410	9730	9710	9730	9710	565
559	20241219	103000	1340004500	9720	9720	9720	9700	481
560	20241219	102900	1335333920	9720	9710	9730	9700	3679
561	20241219	102800	1299613450	9710	9720	9720	9710	3017
562	20241219	102700	1270307940	9730	9710	9740	9710	109
563	20241219	102600	1269247200	9710	9730	9750	9710	4013
564	20241219	102500	1230233480	9730	9760	9760	9730	2519
565	20241219	102400	1205714340	9750	9750	9750	9750	176
566	20241219	102300	1203998340	9740	9750	9770	9740	266
567	20241219	102200	1201405430	9750	9770	9770	9750	3558
568	20241219	102100	1166709440	9770	9760	9770	9760	29
569	20241219	102000	1166426390	9760	9760	9760	9760	1009
570	20241219	101900	1156578550	9760	9780	9780	9760	2415
571	20241219	101800	1132985220	9780	9770	9790	9770	90
572	20241219	101700	1132105020	9800	9770	9800	9770	662
573	20241219	101600	1125637250	9780	9810	9810	9780	5467
574	20241219	101500	1072106220	9810	9810	9810	9810	280
575	20241219	101400	1069359420	9810	9820	9820	9810	95
576	20241219	101300	1068427360	9820	9810	9830	9810	191
577	20241219	101200	1066552840	9810	9810	9810	9810	583
578	20241219	101100	1060833610	9810	9810	9810	9810	28
579	20241219	101000	1060558930	9820	9820	9820	9820	21
580	20241219	100900	1060352710	9830	9820	9830	9800	1318
581	20241219	100800	1047403110	9820	9800	9830	9800	632
582	20241219	100700	1041197360	9800	9810	9810	9800	413
583	20241219	100600	1037145850	9820	9820	9820	9820	0
584	20241219	100500	1037145850	9820	9810	9820	9800	816
585	20241219	100400	1029141360	9800	9820	9820	9800	43
586	20241219	100300	1028719340	9810	9800	9810	9790	571
587	20241219	100200	1023123520	9820	9800	9820	9800	95
588	20241219	100100	1022191640	9810	9820	9820	9810	75
589	20241219	100000	1021455420	9810	9800	9810	9790	1530
590	20241219	095900	1006446440	9800	9800	9800	9800	206
591	20241219	095800	1004427640	9790	9790	9790	9790	173
592	20241219	095700	1002733970	9790	9790	9790	9780	119
593	20241219	095600	1001569060	9780	9790	9790	9780	89
594	20241219	095500	1000698530	9800	9790	9800	9790	36
595	20241219	095400	1000346000	9790	9770	9790	9770	996
596	20241219	095300	990600010	9770	9780	9780	9770	28
597	20241219	095200	990326340	9760	9770	9780	9760	946
598	20241219	095100	981091980	9760	9770	9780	9760	2877
599	20241219	095000	952994690	9770	9770	9770	9770	105
600	20241219	094900	951968840	9790	9770	9790	9770	403
601	20241219	094800	948031510	9770	9790	9790	9770	153
602	20241219	094700	946536660	9810	9790	9810	9760	2292
603	20241219	094600	924140080	9780	9820	9820	9780	1069
604	20241219	094500	913684480	9820	9780	9820	9780	1176
605	20241219	094400	902160060	9790	9790	9790	9790	446
606	20241219	094300	897793720	9780	9790	9790	9780	204
607	20241219	094200	895797040	9790	9790	9790	9780	200
608	20241219	094100	893840730	9790	9780	9790	9780	404
609	20241219	094000	889888850	9770	9770	9770	9760	366
610	20241219	093900	886314800	9770	9770	9770	9760	1292
611	20241219	093800	873694160	9770	9760	9770	9760	647
612	20241219	093700	867376240	9770	9780	9780	9770	320
613	20241219	093600	864249220	9780	9770	9780	9760	1452
614	20241219	093500	850053360	9780	9780	9790	9770	1937
615	20241219	093400	831113100	9790	9800	9810	9780	1608
616	20241219	093300	815364120	9800	9830	9830	9790	992
617	20241219	093200	805646890	9830	9810	9830	9800	1002
618	20241219	093100	795825490	9810	9820	9830	9810	924
619	20241219	093000	786756160	9820	9840	9840	9820	766
620	20241219	092900	779226130	9840	9840	9840	9830	417
621	20241219	092800	775122910	9840	9850	9850	9840	518
622	20241219	092700	770020620	9850	9860	9860	9850	1302
623	20241219	092600	757184050	9850	9850	9860	9830	322
624	20241219	092500	754016450	9850	9840	9850	9840	1884
625	20241219	092400	735461410	9840	9820	9840	9820	1309
626	20241219	092300	722585010	9820	9840	9840	9820	457
627	20241219	092200	718094530	9840	9810	9840	9810	147
628	20241219	092100	716650630	9800	9810	9810	9800	1238
629	20241219	092000	704518130	9800	9770	9800	9770	2161
630	20241219	091900	683347370	9770	9780	9780	9760	2436
631	20241219	091800	659561090	9780	9790	9790	9780	598
632	20241219	091700	653710040	9790	9820	9820	9780	3066
633	20241219	091600	623658060	9840	9840	9840	9820	375
634	20241219	091500	619972220	9840	9820	9840	9820	364
635	20241219	091400	616394630	9820	9800	9820	9780	519
636	20241219	091300	611303810	9800	9800	9800	9780	640
637	20241219	091200	605032270	9780	9760	9780	9760	692
638	20241219	091100	598275950	9760	9750	9800	9740	714
639	20241219	091000	591317140	9750	9710	9800	9700	10686
640	20241219	090900	487230410	9700	9710	9720	9700	1651
641	20241219	090800	471192610	9700	9690	9700	9670	2116
642	20241219	090700	450700810	9690	9740	9740	9690	2332
643	20241219	090600	428056520	9740	9720	9740	9710	2748
644	20241219	090500	401313010	9720	9710	9740	9710	1829
645	20241219	090400	383532840	9710	9740	9740	9700	1717
646	20241219	090300	366857170	9730	9680	9730	9660	4661
647	20241219	090200	321608790	9680	9690	9710	9640	1591
648	20241219	090100	306203420	9650	9660	9690	9600	6586
649	20241219	090000	242754920	9690	9730	9730	9640	24935