KissMeData/282720/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205600	2319248320	9850	9850	9850	9850	4009
3	20241212	205500	2319248320	9850	9850	9850	9850	0
4	20241212	205400	2319248320	9850	9850	9850	9850	0
5	20241212	205300	2319248320	9850	9850	9850	9850	0
6	20241212	205200	2319248320	9850	9850	9850	9850	0
7	20241212	205100	2319248320	9850	9850	9850	9850	0
8	20241212	205000	2319248320	9850	9850	9850	9850	0
9	20241212	204900	2319248320	9850	9850	9850	9850	0
10	20241212	204800	2319248320	9850	9850	9850	9850	0
11	20241212	204700	2319248320	9850	9850	9850	9850	0
12	20241212	204600	2319248320	9850	9850	9850	9850	0
13	20241212	204500	2319248320	9850	9850	9850	9850	0
14	20241212	204400	2319248320	9850	9850	9850	9850	0
15	20241212	204300	2319248320	9850	9850	9850	9850	0
16	20241212	204200	2319248320	9850	9850	9850	9850	0
17	20241212	204100	2319248320	9850	9850	9850	9850	0
18	20241212	204000	2319248320	9850	9850	9850	9850	0
19	20241212	203900	2319248320	9850	9850	9850	9850	0
20	20241212	203800	2319248320	9850	9850	9850	9850	0
21	20241212	203700	2319248320	9850	9850	9850	9850	0
22	20241212	203600	2319248320	9850	9850	9850	9850	0
23	20241212	203500	2319248320	9850	9850	9850	9850	0
24	20241212	203400	2319248320	9850	9850	9850	9850	0
25	20241212	203300	2319248320	9850	9850	9850	9850	0
26	20241212	203200	2319248320	9850	9850	9850	9850	0
27	20241212	203100	2319248320	9850	9850	9850	9850	0
28	20241212	203000	2319248320	9850	9850	9850	9850	0
29	20241212	202900	2319248320	9850	9850	9850	9850	0
30	20241212	202800	2319248320	9850	9850	9850	9850	0
31	20241212	202700	2319248320	9850	9850	9850	9850	0
32	20241212	202600	2319248320	9850	9850	9850	9850	4009
33	20241212	202500	2319248320	9850	9850	9850	9850	0
34	20241212	202400	2319248320	9850	9850	9850	9850	0
35	20241212	202300	2319248320	9850	9850	9850	9850	0
36	20241212	202200	2319248320	9850	9850	9850	9850	0
37	20241212	202100	2319248320	9850	9850	9850	9850	0
38	20241212	202000	2319248320	9850	9850	9850	9850	0
39	20241212	201900	2319248320	9850	9850	9850	9850	0
40	20241212	201800	2319248320	9850	9850	9850	9850	0
41	20241212	201700	2319248320	9850	9850	9850	9850	0
42	20241212	201600	2319248320	9850	9850	9850	9850	0
43	20241212	201500	2319248320	9850	9850	9850	9850	0
44	20241212	201400	2319248320	9850	9850	9850	9850	0
45	20241212	201300	2319248320	9850	9850	9850	9850	0
46	20241212	201200	2319248320	9850	9850	9850	9850	0
47	20241212	201100	2319248320	9850	9850	9850	9850	0
48	20241212	201000	2319248320	9850	9850	9850	9850	0
49	20241212	200900	2319248320	9850	9850	9850	9850	0
50	20241212	200800	2319248320	9850	9850	9850	9850	0
51	20241212	200700	2319248320	9850	9850	9850	9850	0
52	20241212	200600	2319248320	9850	9850	9850	9850	0
53	20241212	200500	2319248320	9850	9850	9850	9850	0
54	20241212	200400	2319248320	9850	9850	9850	9850	0
55	20241212	200300	2319248320	9850	9850	9850	9850	0
56	20241212	200200	2319248320	9850	9850	9850	9850	0
57	20241212	200100	2319248320	9850	9850	9850	9850	0
58	20241212	200000	2319248320	9850	9850	9850	9850	0
59	20241212	195900	2319248320	9850	9850	9850	9850	0
60	20241212	195800	2319248320	9850	9850	9850	9850	0
61	20241212	195700	2319248320	9850	9850	9850	9850	0
62	20241212	195600	2319248320	9850	9850	9850	9850	4009
63	20241212	195500	2319248320	9850	9850	9850	9850	0
64	20241212	195400	2319248320	9850	9850	9850	9850	0
65	20241212	195300	2319248320	9850	9850	9850	9850	0
66	20241212	195200	2319248320	9850	9850	9850	9850	0
67	20241212	195100	2319248320	9850	9850	9850	9850	0
68	20241212	195000	2319248320	9850	9850	9850	9850	0
69	20241212	194900	2319248320	9850	9850	9850	9850	0
70	20241212	194800	2319248320	9850	9850	9850	9850	0
71	20241212	194700	2319248320	9850	9850	9850	9850	0
72	20241212	194600	2319248320	9850	9850	9850	9850	0
73	20241212	194500	2319248320	9850	9850	9850	9850	0
74	20241212	194400	2319248320	9850	9850	9850	9850	0
75	20241212	194300	2319248320	9850	9850	9850	9850	0
76	20241212	194200	2319248320	9850	9850	9850	9850	0
77	20241212	194100	2319248320	9850	9850	9850	9850	0
78	20241212	194000	2319248320	9850	9850	9850	9850	0
79	20241212	193900	2319248320	9850	9850	9850	9850	0
80	20241212	193800	2319248320	9850	9850	9850	9850	0
81	20241212	193700	2319248320	9850	9850	9850	9850	0
82	20241212	193600	2319248320	9850	9850	9850	9850	0
83	20241212	193500	2319248320	9850	9850	9850	9850	0
84	20241212	193400	2319248320	9850	9850	9850	9850	0
85	20241212	193300	2319248320	9850	9850	9850	9850	0
86	20241212	193200	2319248320	9850	9850	9850	9850	0
87	20241212	193100	2319248320	9850	9850	9850	9850	0
88	20241212	193000	2319248320	9850	9850	9850	9850	0
89	20241212	192900	2319248320	9850	9850	9850	9850	0
90	20241212	192800	2319248320	9850	9850	9850	9850	0
91	20241212	192700	2319248320	9850	9850	9850	9850	0
92	20241212	192600	2319248320	9850	9850	9850	9850	4009
93	20241212	192500	2319248320	9850	9850	9850	9850	0
94	20241212	192400	2319248320	9850	9850	9850	9850	0
95	20241212	192300	2319248320	9850	9850	9850	9850	0
96	20241212	192200	2319248320	9850	9850	9850	9850	0
97	20241212	192100	2319248320	9850	9850	9850	9850	0
98	20241212	192000	2319248320	9850	9850	9850	9850	0
99	20241212	191900	2319248320	9850	9850	9850	9850	0
100	20241212	191800	2319248320	9850	9850	9850	9850	0
101	20241212	191700	2319248320	9850	9850	9850	9850	0
102	20241212	191600	2319248320	9850	9850	9850	9850	0
103	20241212	191500	2319248320	9850	9850	9850	9850	0
104	20241212	191400	2319248320	9850	9850	9850	9850	0
105	20241212	191300	2319248320	9850	9850	9850	9850	0
106	20241212	191200	2319248320	9850	9850	9850	9850	0
107	20241212	191100	2319248320	9850	9850	9850	9850	0
108	20241212	191000	2319248320	9850	9850	9850	9850	0
109	20241212	190900	2319248320	9850	9850	9850	9850	0
110	20241212	190800	2319248320	9850	9850	9850	9850	0
111	20241212	190700	2319248320	9850	9850	9850	9850	0
112	20241212	190600	2319248320	9850	9850	9850	9850	0
113	20241212	190500	2319248320	9850	9850	9850	9850	0
114	20241212	190400	2319248320	9850	9850	9850	9850	0
115	20241212	190300	2319248320	9850	9850	9850	9850	0
116	20241212	190200	2319248320	9850	9850	9850	9850	0
117	20241212	190100	2319248320	9850	9850	9850	9850	0
118	20241212	190000	2319248320	9850	9850	9850	9850	0
119	20241212	185900	2319248320	9850	9850	9850	9850	0
120	20241212	185800	2319248320	9850	9850	9850	9850	0
121	20241212	185700	2319248320	9850	9850	9850	9850	0
122	20241212	185600	2319248320	9850	9850	9850	9850	4009
123	20241212	185500	2319248320	9850	9850	9850	9850	0
124	20241212	185400	2319248320	9850	9850	9850	9850	0
125	20241212	185300	2319248320	9850	9850	9850	9850	0
126	20241212	185200	2319248320	9850	9850	9850	9850	0
127	20241212	185100	2319248320	9850	9850	9850	9850	0
128	20241212	185000	2319248320	9850	9850	9850	9850	0
129	20241212	184900	2319248320	9850	9850	9850	9850	0
130	20241212	184800	2319248320	9850	9850	9850	9850	0
131	20241212	184700	2319248320	9850	9850	9850	9850	0
132	20241212	184600	2319248320	9850	9850	9850	9850	0
133	20241212	184500	2319248320	9850	9850	9850	9850	0
134	20241212	184400	2319248320	9850	9850	9850	9850	0
135	20241212	184300	2319248320	9850	9850	9850	9850	0
136	20241212	184200	2319248320	9850	9850	9850	9850	0
137	20241212	184100	2319248320	9850	9850	9850	9850	0
138	20241212	184000	2319248320	9850	9850	9850	9850	0
139	20241212	183900	2319248320	9850	9850	9850	9850	0
140	20241212	183800	2319248320	9850	9850	9850	9850	0
141	20241212	183700	2319248320	9850	9850	9850	9850	0
142	20241212	183600	2319248320	9850	9850	9850	9850	0
143	20241212	183500	2319248320	9850	9850	9850	9850	0
144	20241212	183400	2319248320	9850	9850	9850	9850	0
145	20241212	183300	2319248320	9850	9850	9850	9850	0
146	20241212	183200	2319248320	9850	9850	9850	9850	0
147	20241212	183100	2319248320	9850	9850	9850	9850	0
148	20241212	183000	2319248320	9850	9850	9850	9850	0
149	20241212	182900	2319248320	9850	9850	9850	9850	0
150	20241212	182800	2319248320	9850	9850	9850	9850	0
151	20241212	182700	2319248320	9850	9850	9850	9850	0
152	20241212	182600	2319248320	9850	9850	9850	9850	4009
153	20241212	182500	2319248320	9850	9850	9850	9850	0
154	20241212	182400	2319248320	9850	9850	9850	9850	0
155	20241212	182300	2319248320	9850	9850	9850	9850	0
156	20241212	182200	2319248320	9850	9850	9850	9850	0
157	20241212	182100	2319248320	9850	9850	9850	9850	0
158	20241212	182000	2319248320	9850	9850	9850	9850	0
159	20241212	181900	2319248320	9850	9850	9850	9850	0
160	20241212	181800	2319248320	9850	9850	9850	9850	0
161	20241212	181700	2319248320	9850	9850	9850	9850	0
162	20241212	181600	2319248320	9850	9850	9850	9850	0
163	20241212	181500	2319248320	9850	9850	9850	9850	0
164	20241212	181400	2319248320	9850	9850	9850	9850	0
165	20241212	181300	2319248320	9850	9850	9850	9850	0
166	20241212	181200	2319248320	9850	9850	9850	9850	0
167	20241212	181100	2319248320	9850	9850	9850	9850	0
168	20241212	181000	2319248320	9850	9850	9850	9850	0
169	20241212	180900	2319248320	9850	9850	9850	9850	0
170	20241212	180800	2319248320	9850	9850	9850	9850	0
171	20241212	180700	2319248320	9850	9850	9850	9850	0
172	20241212	180600	2319248320	9850	9850	9850	9850	0
173	20241212	180500	2319248320	9850	9850	9850	9850	0
174	20241212	180400	2319248320	9850	9850	9850	9850	0
175	20241212	180300	2319248320	9850	9850	9850	9850	0
176	20241212	180200	2319248320	9850	9850	9850	9850	0
177	20241212	180100	2319248320	9850	9850	9850	9850	0
178	20241212	180000	2319248320	9850	9850	9850	9850	0
179	20241212	175900	2319248320	9850	9850	9850	9850	0
180	20241212	175800	2319248320	9850	9850	9850	9850	0
181	20241212	175700	2319248320	9850	9850	9850	9850	0
182	20241212	175600	2319248320	9850	9850	9850	9850	4009
183	20241212	175500	2319248320	9850	9850	9850	9850	0
184	20241212	175400	2319248320	9850	9850	9850	9850	0
185	20241212	175300	2319248320	9850	9850	9850	9850	0
186	20241212	175200	2319248320	9850	9850	9850	9850	0
187	20241212	175100	2319248320	9850	9850	9850	9850	0
188	20241212	175000	2319248320	9850	9850	9850	9850	0
189	20241212	174900	2319248320	9850	9850	9850	9850	0
190	20241212	174800	2319248320	9850	9850	9850	9850	0
191	20241212	174700	2319248320	9850	9850	9850	9850	0
192	20241212	174600	2319248320	9850	9850	9850	9850	0
193	20241212	174500	2319248320	9850	9850	9850	9850	0
194	20241212	174400	2319248320	9850	9850	9850	9850	0
195	20241212	174300	2319248320	9850	9850	9850	9850	0
196	20241212	174200	2319248320	9850	9850	9850	9850	0
197	20241212	174100	2319248320	9850	9850	9850	9850	0
198	20241212	174000	2319248320	9850	9850	9850	9850	0
199	20241212	173900	2319248320	9850	9850	9850	9850	0
200	20241212	173800	2319248320	9850	9850	9850	9850	0
201	20241212	173700	2319248320	9850	9850	9850	9850	0
202	20241212	173600	2319248320	9850	9850	9850	9850	0
203	20241212	173500	2319248320	9850	9850	9850	9850	0
204	20241212	173400	2319248320	9850	9850	9850	9850	0
205	20241212	173300	2319248320	9850	9850	9850	9850	0
206	20241212	173200	2319248320	9850	9850	9850	9850	0
207	20241212	173100	2319248320	9850	9850	9850	9850	0
208	20241212	173000	2319248320	9850	9850	9850	9850	0
209	20241212	172900	2319248320	9850	9850	9850	9850	0
210	20241212	172800	2319248320	9850	9850	9850	9850	0
211	20241212	172700	2319248320	9850	9850	9850	9850	0
212	20241212	172600	2319248320	9850	9850	9850	9850	4009
213	20241212	172500	2319248320	9850	9850	9850	9850	0
214	20241212	172400	2319248320	9850	9850	9850	9850	0
215	20241212	172300	2319248320	9850	9850	9850	9850	0
216	20241212	172200	2319248320	9850	9850	9850	9850	0
217	20241212	172100	2319248320	9850	9850	9850	9850	0
218	20241212	172000	2319248320	9850	9850	9850	9850	0
219	20241212	171900	2319248320	9850	9850	9850	9850	0
220	20241212	171800	2319248320	9850	9850	9850	9850	0
221	20241212	171700	2319248320	9850	9850	9850	9850	0
222	20241212	171600	2319248320	9850	9850	9850	9850	0
223	20241212	171500	2319248320	9850	9850	9850	9850	0
224	20241212	171400	2319248320	9850	9850	9850	9850	0
225	20241212	171300	2319248320	9850	9850	9850	9850	0
226	20241212	171200	2319248320	9850	9850	9850	9850	0
227	20241212	171100	2319248320	9850	9850	9850	9850	0
228	20241212	171000	2319248320	9850	9850	9850	9850	0
229	20241212	170900	2319248320	9850	9850	9850	9850	0
230	20241212	170800	2319248320	9850	9850	9850	9850	0
231	20241212	170700	2319248320	9850	9850	9850	9850	0
232	20241212	170600	2319248320	9850	9850	9850	9850	0
233	20241212	170500	2319248320	9850	9850	9850	9850	0
234	20241212	170400	2319248320	9850	9850	9850	9850	0
235	20241212	170300	2319248320	9850	9850	9850	9850	0
236	20241212	170200	2319248320	9850	9850	9850	9850	0
237	20241212	170100	2319248320	9850	9850	9850	9850	0
238	20241212	170000	2319248320	9850	9850	9850	9850	0
239	20241212	165900	2319248320	9850	9850	9850	9850	0
240	20241212	165800	2319248320	9850	9850	9850	9850	0
241	20241212	165700	2319248320	9850	9850	9850	9850	0
242	20241212	165600	2319248320	9850	9850	9850	9850	4009
243	20241212	165500	2319248320	9850	9850	9850	9850	0
244	20241212	165400	2319248320	9850	9850	9850	9850	0
245	20241212	165300	2319248320	9850	9850	9850	9850	0
246	20241212	165200	2319248320	9850	9850	9850	9850	0
247	20241212	165100	2319248320	9850	9850	9850	9850	0
248	20241212	165000	2319248320	9850	9850	9850	9850	0
249	20241212	164900	2319248320	9850	9850	9850	9850	0
250	20241212	164800	2319248320	9850	9850	9850	9850	0
251	20241212	164700	2319248320	9850	9850	9850	9850	0
252	20241212	164600	2319248320	9850	9850	9850	9850	0
253	20241212	164500	2319248320	9850	9850	9850	9850	0
254	20241212	164400	2319248320	9850	9850	9850	9850	0
255	20241212	164300	2319248320	9850	9850	9850	9850	0
256	20241212	164200	2319248320	9850	9850	9850	9850	0
257	20241212	164100	2319248320	9850	9850	9850	9850	0
258	20241212	164000	2319248320	9850	9850	9850	9850	0
259	20241212	163900	2319248320	9850	9850	9850	9850	0
260	20241212	163800	2319248320	9850	9850	9850	9850	0
261	20241212	163700	2319248320	9850	9850	9850	9850	0
262	20241212	163600	2319248320	9850	9850	9850	9850	0
263	20241212	163500	2319248320	9850	9850	9850	9850	0
264	20241212	163400	2319248320	9850	9850	9850	9850	0
265	20241212	163300	2319248320	9850	9850	9850	9850	0
266	20241212	163200	2319248320	9850	9850	9850	9850	0
267	20241212	163100	2319248320	9850	9850	9850	9850	0
268	20241212	163000	2319248320	9850	9850	9850	9850	0
269	20241212	162900	2319248320	9850	9850	9850	9850	0
270	20241212	162800	2319248320	9850	9850	9850	9850	0
271	20241212	162700	2319248320	9850	9850	9850	9850	0
272	20241212	162600	2319248320	9850	9850	9850	9850	4009
273	20241212	162500	2319248320	9850	9850	9850	9850	0
274	20241212	162400	2319248320	9850	9850	9850	9850	0
275	20241212	162300	2319248320	9850	9850	9850	9850	0
276	20241212	162200	2319248320	9850	9850	9850	9850	0
277	20241212	162100	2319248320	9850	9850	9850	9850	0
278	20241212	162000	2319248320	9850	9850	9850	9850	0
279	20241212	161900	2319248320	9850	9850	9850	9850	0
280	20241212	161800	2319248320	9850	9850	9850	9850	0
281	20241212	161700	2319248320	9850	9850	9850	9850	0
282	20241212	161600	2319248320	9850	9850	9850	9850	0
283	20241212	161500	2319248320	9850	9850	9850	9850	0
284	20241212	161400	2319248320	9850	9850	9850	9850	0
285	20241212	161300	2319248320	9850	9850	9850	9850	0
286	20241212	161200	2319248320	9850	9850	9850	9850	0
287	20241212	161100	2319248320	9850	9850	9850	9850	0
288	20241212	161000	2319248320	9850	9850	9850	9850	0
289	20241212	160900	2319248320	9850	9850	9850	9850	0
290	20241212	160800	2319248320	9850	9850	9850	9850	0
291	20241212	160700	2319248320	9850	9850	9850	9850	0
292	20241212	160600	2319248320	9850	9850	9850	9850	0
293	20241212	160500	2319248320	9850	9850	9850	9850	0
294	20241212	160400	2319248320	9850	9850	9850	9850	0
295	20241212	160300	2319248320	9850	9850	9850	9850	0
296	20241212	160200	2319248320	9850	9850	9850	9850	0
297	20241212	160100	2319248320	9850	9850	9850	9850	0
298	20241212	160000	2319248320	9850	9850	9850	9850	0
299	20241212	155900	2319248320	9850	9850	9850	9850	0
300	20241212	155800	2319248320	9850	9850	9850	9850	0
301	20241212	155700	2319248320	9850	9850	9850	9850	0
302	20241212	155600	2319248320	9850	9850	9850	9850	4009
303	20241212	155500	2319248320	9850	9850	9850	9850	0
304	20241212	155400	2319248320	9850	9850	9850	9850	0
305	20241212	155300	2319248320	9850	9850	9850	9850	0
306	20241212	155200	2319248320	9850	9850	9850	9850	0
307	20241212	155100	2319248320	9850	9850	9850	9850	0
308	20241212	155000	2319248320	9850	9850	9850	9850	0
309	20241212	154900	2319248320	9850	9850	9850	9850	0
310	20241212	154800	2319248320	9850	9850	9850	9850	0
311	20241212	154700	2319248320	9850	9850	9850	9850	0
312	20241212	154600	2319248320	9850	9850	9850	9850	0
313	20241212	154500	2319248320	9850	9850	9850	9850	0
314	20241212	154400	2319248320	9850	9850	9850	9850	0
315	20241212	154300	2319248320	9850	9850	9850	9850	0
316	20241212	154200	2319248320	9850	9850	9850	9850	0
317	20241212	154100	2319248320	9850	9850	9850	9850	0
318	20241212	154000	2319248320	9850	9850	9850	9850	0
319	20241212	153900	2319248320	9850	9850	9850	9850	0
320	20241212	153800	2319248320	9850	9850	9850	9850	0
321	20241212	153700	2319248320	9850	9850	9850	9850	0
322	20241212	153600	2319248320	9850	9850	9850	9850	0
323	20241212	153500	2319248320	9850	9850	9850	9850	0
324	20241212	153400	2319248320	9850	9850	9850	9850	0
325	20241212	153300	2319248320	9850	9850	9850	9850	0
326	20241212	153200	2319248320	9850	9850	9850	9850	0
327	20241212	153100	2319248320	9850	9850	9850	9850	0
328	20241212	153000	2319248320	9850	9850	9850	9850	4009
329	20241212	152900	2279759670	9810	9810	9810	9810	0
330	20241212	152800	2279759670	9810	9810	9810	9810	0
331	20241212	152700	2279759670	9810	9810	9810	9810	0
332	20241212	152600	2279759670	9810	9810	9810	9810	0
333	20241212	152500	2279759670	9810	9810	9810	9810	0
334	20241212	152400	2279759670	9810	9810	9810	9810	0
335	20241212	152300	2279759670	9810	9810	9810	9810	0
336	20241212	152200	2279759670	9810	9810	9810	9810	0
337	20241212	152100	2279759670	9810	9810	9810	9810	0
338	20241212	152000	2279759670	9810	9810	9810	9810	0
339	20241212	151900	2279759670	9810	9800	9840	9800	202
340	20241212	151800	2277780020	9800	9840	9840	9800	11
341	20241212	151700	2277671820	9840	9840	9840	9830	90
342	20241212	151600	2276786420	9800	9810	9810	9800	350
343	20241212	151500	2273355910	9840	9840	9840	9840	4
344	20241212	151400	2273316550	9840	9830	9840	9810	250
345	20241212	151300	2270862260	9840	9840	9840	9840	0
346	20241212	151200	2270862260	9840	9840	9840	9840	413
347	20241212	151100	2266798340	9840	9830	9840	9830	308
348	20241212	151000	2263770690	9810	9830	9830	9810	40
349	20241212	150900	2263377970	9840	9840	9840	9800	84
350	20241212	150800	2262552290	9840	9810	9840	9790	619
351	20241212	150700	2256480960	9810	9800	9810	9790	338
352	20241212	150600	2253165300	9810	9810	9830	9810	42
353	20241212	150500	2252752600	9840	9840	9840	9840	0
354	20241212	150400	2252752600	9840	9840	9850	9840	16
355	20241212	150300	2252595150	9790	9830	9840	9790	3110
356	20241212	150200	2222110630	9830	9830	9830	9830	0
357	20241212	150100	2222110630	9830	9820	9830	9820	104
358	20241212	150000	2221089310	9820	9820	9820	9820	202
359	20241212	145900	2219105670	9790	9820	9820	9790	252
360	20241212	145800	2216632110	9820	9780	9820	9780	585
361	20241212	145700	2210897850	9780	9800	9800	9780	11
362	20241212	145600	2210790250	9780	9780	9780	9780	0
363	20241212	145500	2210790250	9780	9780	9780	9780	169
364	20241212	145400	2209137430	9780	9780	9780	9770	437
365	20241212	145300	2204864070	9790	9780	9790	9780	61
366	20241212	145200	2204266980	9770	9770	9770	9770	91
367	20241212	145100	2203377910	9770	9770	9770	9770	147
368	20241212	145000	2201941720	9770	9770	9770	9770	0
369	20241212	144900	2201941720	9770	9770	9790	9770	95
370	20241212	144800	2201011930	9760	9760	9760	9760	11
371	20241212	144700	2200904570	9760	9760	9760	9760	323
372	20241212	144600	2197752090	9760	9760	9760	9760	0
373	20241212	144500	2197752090	9760	9760	9760	9760	0
374	20241212	144400	2197752090	9760	9760	9760	9760	0
375	20241212	144300	2197752090	9760	9770	9770	9760	397
376	20241212	144200	2193874510	9780	9790	9800	9780	482
377	20241212	144100	2189155830	9790	9800	9800	9790	116
378	20241212	144000	2188019190	9800	9790	9800	9790	21
379	20241212	143900	2187813430	9800	9790	9800	9790	56
380	20241212	143800	2187265160	9790	9780	9790	9780	35
381	20241212	143700	2186922850	9790	9790	9790	9790	132
382	20241212	143600	2185630570	9770	9770	9780	9770	200
383	20241212	143500	2183675960	9760	9780	9780	9760	359
384	20241212	143400	2180169520	9780	9790	9790	9780	31
385	20241212	143300	2179866090	9790	9770	9790	9770	101
386	20241212	143200	2178879300	9770	9780	9780	9770	346
387	20241212	143100	2175495920	9780	9790	9790	9780	203
388	20241212	143000	2173508560	9790	9780	9790	9780	30
389	20241212	142900	2173215000	9800	9780	9800	9780	55
390	20241212	142800	2172677040	9780	9770	9810	9770	142
391	20241212	142700	2171289580	9810	9800	9810	9790	316
392	20241212	142600	2168195740	9800	9790	9820	9790	35
393	20241212	142500	2167852710	9790	9790	9790	9790	215
394	20241212	142400	2165747860	9790	9790	9790	9760	13
395	20241212	142300	2165620820	9790	9790	9790	9790	0
396	20241212	142200	2165620820	9790	9790	9790	9790	1
397	20241212	142100	2165611030	9760	9760	9760	9760	15
398	20241212	142000	2165464630	9780	9790	9790	9780	1167
399	20241212	141900	2154051360	9790	9780	9790	9780	65
400	20241212	141800	2153415190	9780	9780	9780	9780	816
401	20241212	141700	2145434710	9780	9780	9780	9780	0
402	20241212	141600	2145434710	9780	9780	9780	9780	40
403	20241212	141500	2145043510	9780	9780	9780	9780	28
404	20241212	141400	2144769670	9780	9780	9780	9780	412
405	20241212	141300	2140740310	9810	9810	9810	9810	0
406	20241212	141200	2140740310	9810	9810	9810	9810	0
407	20241212	141100	2140740310	9810	9810	9820	9780	982
408	20241212	141000	2131128150	9810	9810	9810	9810	16
409	20241212	140900	2130971190	9810	9810	9810	9810	0
410	20241212	140800	2130971190	9810	9810	9810	9810	0
411	20241212	140700	2130971190	9810	9810	9810	9810	0
412	20241212	140600	2130971190	9810	9810	9810	9810	13
413	20241212	140500	2130843660	9810	9820	9820	9810	517
414	20241212	140400	2125766890	9820	9820	9820	9820	16
415	20241212	140300	2125609770	9820	9820	9820	9820	0
416	20241212	140200	2125609770	9820	9820	9820	9820	60
417	20241212	140100	2125020570	9800	9800	9800	9800	1
418	20241212	140000	2125010770	9820	9820	9820	9820	0
419	20241212	135900	2125010770	9820	9820	9820	9820	0
420	20241212	135800	2125010770	9820	9810	9820	9810	151
421	20241212	135700	2123529450	9830	9830	9830	9830	0
422	20241212	135600	2123529450	9830	9810	9830	9810	30
423	20241212	135500	2123235030	9800	9800	9800	9800	0
424	20241212	135400	2123235030	9800	9800	9800	9800	3
425	20241212	135300	2123205630	9800	9800	9800	9800	48
426	20241212	135200	2122735230	9800	9800	9800	9800	2
427	20241212	135100	2122715630	9790	9790	9790	9790	327
428	20241212	135000	2119514300	9800	9800	9800	9800	0
429	20241212	134900	2119514300	9800	9800	9800	9800	157
430	20241212	134800	2117975700	9810	9810	9810	9810	1
431	20241212	134700	2117965890	9800	9810	9810	9800	312
432	20241212	134600	2114905180	9790	9810	9810	9790	155
433	20241212	134500	2113384650	9790	9810	9810	9790	866
434	20241212	134400	2104889230	9810	9810	9810	9810	11
435	20241212	134300	2104781320	9810	9810	9810	9810	7
436	20241212	134200	2104712650	9810	9810	9810	9810	6
437	20241212	134100	2104653790	9810	9810	9810	9810	1
438	20241212	134000	2104643980	9810	9810	9810	9810	1
439	20241212	133900	2104634170	9780	9780	9780	9780	0
440	20241212	133800	2104634170	9780	9780	9780	9780	0
441	20241212	133700	2104634170	9780	9780	9780	9780	500
442	20241212	133600	2099744170	9780	9780	9780	9780	58
443	20241212	133500	2099176930	9780	9770	9780	9770	1346
444	20241212	133400	2086020050	9780	9780	9780	9780	117
445	20241212	133300	2084875790	9790	9790	9790	9790	402
446	20241212	133200	2080940210	9830	9830	9830	9830	0
447	20241212	133100	2080940210	9830	9800	9830	9790	328
448	20241212	133000	2077726000	9830	9810	9830	9810	201
449	20241212	132900	2075754170	9810	9810	9810	9810	1
450	20241212	132800	2075744360	9830	9830	9830	9830	1
451	20241212	132700	2075734530	9810	9810	9810	9810	117
452	20241212	132600	2074586760	9840	9840	9840	9840	2
453	20241212	132500	2074567080	9840	9800	9840	9800	21
454	20241212	132400	2074361240	9800	9800	9800	9800	2
455	20241212	132300	2074341640	9810	9810	9810	9810	254
456	20241212	132200	2071849900	9840	9840	9840	9840	137
457	20241212	132100	2070501820	9840	9820	9840	9810	339
458	20241212	132000	2067173100	9840	9830	9840	9830	110
459	20241212	131900	2066091300	9820	9820	9820	9820	199
460	20241212	131800	2064137120	9820	9820	9820	9820	0
461	20241212	131700	2064137120	9820	9820	9820	9820	122
462	20241212	131600	2062939080	9820	9810	9820	9810	302
463	20241212	131500	2059976440	9810	9780	9810	9780	4
464	20241212	131400	2059937260	9810	9800	9810	9800	19
465	20241212	131300	2059751050	9800	9790	9800	9790	584
466	20241212	131200	2054028150	9790	9790	9790	9780	273
467	20241212	131100	2051358100	9790	9790	9790	9780	267
468	20241212	131000	2048746790	9780	9780	9780	9780	10
469	20241212	130900	2048648990	9800	9800	9800	9800	0
470	20241212	130800	2048648990	9800	9800	9800	9800	1
471	20241212	130700	2048639190	9780	9780	9780	9780	11
472	20241212	130600	2048531610	9780	9780	9780	9780	10
473	20241212	130500	2048433810	9800	9780	9800	9780	63
474	20241212	130400	2047817630	9800	9800	9800	9800	20
475	20241212	130300	2047621630	9800	9800	9800	9800	1
476	20241212	130200	2047611830	9790	9790	9790	9770	148
477	20241212	130100	2046164640	9780	9780	9780	9780	102
478	20241212	130000	2045167080	9770	9780	9780	9770	19
479	20241212	125900	2044981400	9770	9770	9770	9770	0
480	20241212	125800	2044981400	9770	9770	9770	9770	0
481	20241212	125700	2044981400	9770	9740	9770	9740	27
482	20241212	125600	2044717640	9770	9750	9770	9740	308
483	20241212	125500	2041716620	9740	9750	9750	9740	50
484	20241212	125400	2041229610	9740	9740	9750	9740	365
485	20241212	125300	2037674490	9740	9750	9750	9740	577
486	20241212	125200	2032049970	9760	9760	9760	9760	7
487	20241212	125100	2031981650	9760	9760	9760	9760	40
488	20241212	125000	2031591250	9760	9760	9760	9760	0
489	20241212	124900	2031591250	9760	9760	9760	9760	77
490	20241212	124800	2030839730	9770	9770	9770	9770	70
491	20241212	124700	2030155830	9780	9780	9780	9780	557
492	20241212	124600	2024708370	9790	9790	9790	9790	0
493	20241212	124500	2024708370	9790	9790	9790	9790	96
494	20241212	124400	2023768530	9790	9790	9790	9790	0
495	20241212	124300	2023768530	9790	9790	9790	9790	5
496	20241212	124200	2023719580	9790	9790	9790	9790	16
497	20241212	124100	2023562940	9790	9790	9790	9790	59
498	20241212	124000	2022985330	9780	9780	9780	9780	0
499	20241212	123900	2022985330	9780	9780	9780	9780	0
500	20241212	123800	2022985330	9780	9780	9780	9780	0
501	20241212	123700	2022985330	9780	9780	9780	9780	2
502	20241212	123600	2022965770	9780	9780	9780	9780	0
503	20241212	123500	2022965770	9780	9780	9780	9780	0
504	20241212	123400	2022965770	9780	9760	9780	9760	106
505	20241212	123300	2021929190	9760	9760	9760	9760	0
506	20241212	123200	2021929190	9760	9760	9760	9760	15
507	20241212	123100	2021782790	9750	9760	9760	9750	2
508	20241212	123000	2021763280	9740	9740	9740	9740	200
509	20241212	122900	2019815280	9740	9740	9740	9740	1963
510	20241212	122800	2000695660	9760	9760	9760	9760	0
511	20241212	122700	2000695660	9760	9750	9760	9750	22
512	20241212	122600	2000480960	9750	9750	9750	9750	757
513	20241212	122500	1993100210	9750	9760	9760	9750	689
514	20241212	122400	1986376710	9770	9770	9770	9770	0
515	20241212	122300	1986376710	9770	9770	9770	9770	12
516	20241212	122200	1986259470	9770	9770	9770	9770	0
517	20241212	122100	1986259470	9770	9770	9770	9770	280
518	20241212	122000	1983523870	9760	9760	9760	9760	5
519	20241212	121900	1983475070	9760	9800	9800	9760	70
520	20241212	121800	1982791070	9800	9770	9800	9770	104
521	20241212	121700	1981774690	9800	9790	9800	9790	2
522	20241212	121600	1981755100	9770	9780	9790	9770	23
523	20241212	121500	1981530260	9780	9800	9800	9780	11
524	20241212	121400	1981422650	9760	9770	9800	9760	81
525	20241212	121300	1980631350	9770	9780	9800	9770	334
526	20241212	121200	1977365140	9800	9800	9800	9780	41
527	20241212	121100	1976963620	9800	9780	9800	9780	16
528	20241212	121000	1976807100	9800	9810	9810	9760	6
529	20241212	120900	1976748390	9810	9760	9810	9760	144
530	20241212	120800	1975342650	9760	9760	9760	9760	71
531	20241212	120700	1974649690	9750	9760	9760	9750	1208
532	20241212	120600	1962867550	9760	9780	9780	9760	359
533	20241212	120500	1959362170	9820	9820	9820	9820	7
534	20241212	120400	1959293430	9820	9770	9820	9770	9
535	20241212	120300	1959205190	9760	9770	9770	9760	148
536	20241212	120200	1957760510	9770	9780	9780	9770	663
537	20241212	120100	1951282870	9770	9760	9770	9760	316
538	20241212	120000	1948198210	9760	9780	9780	9760	1238
539	20241212	115900	1936102100	9770	9770	9770	9770	196
540	20241212	115800	1934187180	9770	9770	9770	9770	0
541	20241212	115700	1934187180	9770	9770	9770	9770	0
542	20241212	115600	1934187180	9770	9780	9780	9770	478
543	20241212	115500	1929516310	9780	9780	9780	9780	1
544	20241212	115400	1929506530	9790	9780	9790	9780	21
545	20241212	115300	1929301120	9780	9800	9800	9780	2046
546	20241212	115200	1909274090	9800	9800	9800	9800	118
547	20241212	115100	1908117690	9800	9800	9800	9800	371
548	20241212	115000	1904481890	9800	9790	9800	9790	185
549	20241212	114900	1902669890	9790	9800	9800	9790	601
550	20241212	114800	1896780120	9800	9800	9800	9800	0
551	20241212	114700	1896780120	9800	9800	9800	9800	1
552	20241212	114600	1896770320	9820	9820	9820	9820	25
553	20241212	114500	1896524820	9820	9820	9820	9800	3
554	20241212	114400	1896495380	9800	9800	9800	9800	223
555	20241212	114300	1894309980	9800	9800	9800	9800	97
556	20241212	114200	1893359380	9820	9800	9820	9800	31
557	20241212	114100	1893055520	9810	9810	9810	9800	204
558	20241212	114000	1891054320	9810	9810	9810	9810	7
559	20241212	113900	1890985650	9810	9810	9810	9810	6
560	20241212	113800	1890926790	9810	9810	9810	9800	415
561	20241212	113700	1886859740	9800	9800	9800	9800	0
562	20241212	113600	1886859740	9800	9820	9820	9800	1435
563	20241212	113500	1872789400	9810	9850	9850	9810	2343
564	20241212	113400	1849767360	9850	9860	9860	9850	233
565	20241212	113300	1847472230	9920	9920	9920	9920	0
566	20241212	113200	1847472230	9920	9850	9920	9850	51
567	20241212	113100	1846969810	9860	9870	9870	9860	77
568	20241212	113000	1846210530	9860	9860	9930	9860	305
569	20241212	112900	1843184550	9860	9860	9860	9860	21
570	20241212	112800	1842977490	9890	9860	9890	9860	4
571	20241212	112700	1842938020	9850	9850	9850	9840	246
572	20241212	112600	1840516880	9850	9850	9850	9850	65
573	20241212	112500	1839876630	9860	9870	9870	9860	10
574	20241212	112400	1839777970	9870	9890	9890	9870	13
575	20241212	112300	1839649460	9890	9870	9890	9870	428
576	20241212	112200	1835421100	9890	9860	9890	9860	55
577	20241212	112100	1834877300	9860	9870	9870	9860	31
578	20241212	112000	1834571560	9840	9840	9840	9840	0
579	20241212	111900	1834571560	9840	9840	9840	9840	0
580	20241212	111800	1834571560	9840	9840	9840	9830	82
581	20241212	111700	1833764690	9840	9820	9840	9820	192
582	20241212	111600	1831879170	9830	9820	9830	9820	74
583	20241212	111500	1831152240	9830	9830	9830	9830	73
584	20241212	111400	1830434650	9830	9830	9830	9830	141
585	20241212	111300	1829048620	9830	9840	9840	9830	122
586	20241212	111200	1827849310	9830	9830	9830	9830	0
587	20241212	111100	1827849310	9830	9830	9830	9830	0
588	20241212	111000	1827849310	9830	9830	9830	9830	28
589	20241212	110900	1827574070	9820	9830	9830	9820	126
590	20241212	110800	1826335630	9830	9830	9830	9820	147
591	20241212	110700	1824890950	9830	9830	9840	9830	181
592	20241212	110600	1823110240	9830	9830	9830	9830	1
593	20241212	110500	1823100410	9830	9830	9830	9830	5
594	20241212	110400	1823051260	9830	9840	9840	9830	5
595	20241212	110300	1823002090	9830	9830	9830	9830	65
596	20241212	110200	1822363140	9840	9840	9840	9840	19
597	20241212	110100	1822176180	9840	9840	9850	9840	738
598	20241212	110000	1814910820	9840	9840	9850	9840	775
599	20241212	105900	1807282760	9840	9840	9840	9840	2
600	20241212	105800	1807263080	9830	9830	9830	9830	3
601	20241212	105700	1807233590	9830	9830	9850	9820	787
602	20241212	105600	1799498560	9840	9840	9840	9840	434
603	20241212	105500	1795228000	9850	9850	9850	9850	0
604	20241212	105400	1795228000	9850	9840	9850	9840	23
605	20241212	105300	1795001660	9840	9850	9860	9840	569
606	20241212	105200	1789401040	9860	9870	9870	9860	677
607	20241212	105100	1782722220	9890	9890	9890	9890	383
608	20241212	105000	1778934350	9920	9880	9920	9860	126
609	20241212	104900	1777688490	9890	9900	9900	9890	784
610	20241212	104800	1769933820	9890	9900	9900	9890	102
611	20241212	104700	1768924850	9930	9900	9930	9900	738
612	20241212	104600	1761597410	9880	9890	9890	9870	874
613	20241212	104500	1752963320	9890	9890	9900	9890	181
614	20241212	104400	1751172720	9890	9870	9890	9860	942
615	20241212	104300	1741866340	9860	9860	9880	9860	261
616	20241212	104200	1739292310	9870	9870	9870	9870	0
617	20241212	104100	1739292310	9870	9860	9900	9860	589
618	20241212	104000	1733476940	9870	9860	9870	9850	409
619	20241212	103900	1729445940	9850	9850	9850	9850	609
620	20241212	103800	1723447290	9850	9850	9850	9850	60
621	20241212	103700	1722856290	9810	9810	9810	9810	0
622	20241212	103600	1722856290	9810	9810	9810	9810	40
623	20241212	103500	1722463890	9850	9850	9850	9850	0
624	20241212	103400	1722463890	9850	9850	9850	9850	0
625	20241212	103300	1722463890	9850	9850	9850	9850	3
626	20241212	103200	1722434340	9800	9800	9800	9800	14
627	20241212	103100	1722297140	9810	9830	9830	9810	838
628	20241212	103000	1714066120	9840	9840	9840	9840	81
629	20241212	102900	1713269080	9820	9830	9830	9820	86
630	20241212	102800	1712423800	9830	9830	9830	9830	55
631	20241212	102700	1711883150	9810	9810	9820	9810	309
632	20241212	102600	1708850160	9800	9800	9800	9800	1154
633	20241212	102500	1697540960	9790	9760	9790	9760	320
634	20241212	102400	1694409060	9790	9750	9790	9750	690
635	20241212	102300	1687654760	9750	9750	9750	9750	44
636	20241212	102200	1687225760	9750	9750	9750	9750	3623
637	20241212	102100	1651901510	9750	9760	9760	9750	1662
638	20241212	102000	1635692760	9780	9780	9780	9770	789
639	20241212	101900	1627979350	9780	9780	9780	9780	355
640	20241212	101800	1624507450	9760	9770	9790	9760	330
641	20241212	101700	1621280120	9780	9810	9810	9780	475
642	20241212	101600	1616621770	9810	9780	9810	9780	54
643	20241212	101500	1616092070	9760	9760	9760	9760	1
644	20241212	101400	1616082310	9800	9800	9800	9800	51
645	20241212	101300	1615582510	9800	9760	9800	9740	523
646	20241212	101200	1610484290	9750	9760	9760	9750	279
647	20241212	101100	1607763990	9750	9770	9770	9740	2443
648	20241212	101000	1583954920	9770	9760	9770	9760	769
649	20241212	100900	1576449280	9750	9770	9770	9750	874
650	20241212	100800	1567920930	9770	9820	9820	9770	2003
651	20241212	100700	1548335780	9840	9810	9840	9800	524
652	20241212	100600	1543198910	9840	9840	9840	9840	22
653	20241212	100500	1542982430	9820	9820	9820	9820	89
654	20241212	100400	1542108450	9840	9860	9860	9840	1370
655	20241212	100300	1528622670	9860	9820	9860	9820	817
656	20241212	100200	1520581790	9810	9810	9810	9800	2618
657	20241212	100100	1494925080	9810	9800	9810	9800	512
658	20241212	100000	1489903460	9800	9760	9800	9730	930
659	20241212	095900	1480810350	9760	9760	9770	9740	1075
660	20241212	095800	1470330080	9760	9780	9780	9760	1625
661	20241212	095700	1454458150	9780	9810	9810	9780	100
662	20241212	095600	1453480110	9780	9800	9800	9780	228
663	20241212	095500	1451245850	9770	9790	9790	9770	109
664	20241212	095400	1450180380	9790	9770	9800	9770	148
665	20241212	095300	1448734370	9800	9760	9800	9760	647
666	20241212	095200	1442418650	9760	9770	9770	9760	893
667	20241212	095100	1433699410	9770	9800	9800	9770	1054
668	20241212	095000	1423373820	9800	9780	9800	9780	173
669	20241212	094900	1421680440	9780	9780	9780	9760	981
670	20241212	094800	1412095060	9770	9780	9790	9770	1606
671	20241212	094700	1396388640	9780	9790	9820	9780	502
672	20241212	094600	1391476680	9790	9810	9810	9790	1433
673	20241212	094500	1377445620	9800	9860	9860	9800	5365
674	20241212	094400	1324774480	9850	9880	9880	9850	2820
675	20241212	094300	1296964820	9880	9890	9890	9880	464
676	20241212	094200	1292379000	9920	9930	9930	9880	665
677	20241212	094100	1285799810	9930	9900	9930	9890	3535
678	20241212	094000	1250805640	9940	9890	9940	9880	503
679	20241212	093900	1245819560	9890	9910	9910	9890	827
680	20241212	093800	1237628990	9920	9880	9920	9870	456
681	20241212	093700	1233115260	9920	9880	9920	9880	164
682	20241212	093600	1231494900	9930	9890	9930	9880	938
683	20241212	093500	1222223470	9900	9930	9930	9890	214
684	20241212	093400	1220106010	9930	9890	9930	9880	1875
685	20241212	093300	1201566690	9890	9920	9940	9880	8308
686	20241212	093200	1119319570	9920	9950	9950	9920	106
687	20241212	093100	1118265020	9950	9920	9950	9910	1401
688	20241212	093000	1104373990	9920	9950	9950	9920	206
689	20241212	092900	1102328740	9980	9930	9980	9930	242
690	20241212	092800	1099923580	9980	9980	9980	9940	28
691	20241212	092700	1099644340	9990	9990	9990	9930	937
692	20241212	092600	1090330960	9990	9970	9990	9970	220
693	20241212	092500	1088135530	9970	9940	9970	9930	647
694	20241212	092400	1081704310	9950	9950	9960	9930	1113
695	20241212	092300	1070633230	9950	9970	9970	9950	325
696	20241212	092200	1067397320	9950	9970	9980	9940	1494
697	20241212	092100	1052523170	9990	9970	9990	9960	175
698	20241212	092000	1050778410	9970	10000	10020	9970	1477
699	20241212	091900	1036024540	10020	10010	10020	9990	22
700	20241212	091800	1035804330	10000	10000	10000	9990	735
701	20241212	091700	1028461410	10000	9990	10000	9980	1358
702	20241212	091600	1014885320	9990	10000	10010	9990	132
703	20241212	091500	1013565480	10020	9990	10040	9970	2708
704	20241212	091400	986468500	10040	9950	10040	9930	525
705	20241212	091300	981242000	9930	10000	10020	9920	3990
706	20241212	091200	941523110	9990	10000	10030	9990	1582
707	20241212	091100	925677890	10000	9960	10000	9930	515
708	20241212	091000	920544250	9960	9930	9960	9900	1696
709	20241212	090900	903692650	9930	9900	9930	9870	3348
710	20241212	090800	870534650	9870	9840	9930	9810	3651
711	20241212	090700	834560970	9820	9910	9940	9820	8543
712	20241212	090600	750183930	9900	9970	9990	9900	5491
713	20241212	090500	695567680	9970	10020	10050	9960	4697
714	20241212	090400	648644060	10020	10010	10020	9990	1419
715	20241212	090300	634464090	9990	10030	10080	9940	7553
716	20241212	090200	559031390	10090	10120	10200	10010	11097
717	20241212	090100	447074350	10120	10300	10370	10090	14542
718	20241212	090000	298852340	10310	10490	10490	10300	27751