KissMeData/067630/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194700	2818759700	9850	9850	9850	9850	3894
3	20241217	194600	2818759700	9850	9850	9850	9850	0
4	20241217	194500	2818759700	9850	9850	9850	9850	0
5	20241217	194400	2818759700	9850	9850	9850	9850	0
6	20241217	194300	2818759700	9850	9850	9850	9850	0
7	20241217	194200	2818759700	9850	9850	9850	9850	0
8	20241217	194100	2818759700	9850	9850	9850	9850	0
9	20241217	194000	2818759700	9850	9850	9850	9850	0
10	20241217	193900	2818759700	9850	9850	9850	9850	0
11	20241217	193800	2818759700	9850	9850	9850	9850	0
12	20241217	193700	2818759700	9850	9850	9850	9850	0
13	20241217	193600	2818759700	9850	9850	9850	9850	0
14	20241217	193500	2818759700	9850	9850	9850	9850	0
15	20241217	193400	2818759700	9850	9850	9850	9850	0
16	20241217	193300	2818759700	9850	9850	9850	9850	0
17	20241217	193200	2818759700	9850	9850	9850	9850	0
18	20241217	193100	2818759700	9850	9850	9850	9850	0
19	20241217	193000	2818759700	9850	9850	9850	9850	0
20	20241217	192900	2818759700	9850	9850	9850	9850	0
21	20241217	192800	2818759700	9850	9850	9850	9850	0
22	20241217	192700	2818759700	9850	9850	9850	9850	0
23	20241217	192600	2818759700	9850	9850	9850	9850	0
24	20241217	192500	2818759700	9850	9850	9850	9850	0
25	20241217	192400	2818759700	9850	9850	9850	9850	0
26	20241217	192300	2818759700	9850	9850	9850	9850	0
27	20241217	192200	2818759700	9850	9850	9850	9850	0
28	20241217	192100	2818759700	9850	9850	9850	9850	0
29	20241217	192000	2818759700	9850	9850	9850	9850	0
30	20241217	191900	2818759700	9850	9850	9850	9850	0
31	20241217	191800	2818759700	9850	9850	9850	9850	0
32	20241217	191700	2818759700	9850	9850	9850	9850	3894
33	20241217	191600	2818759700	9850	9850	9850	9850	0
34	20241217	191500	2818759700	9850	9850	9850	9850	0
35	20241217	191400	2818759700	9850	9850	9850	9850	0
36	20241217	191300	2818759700	9850	9850	9850	9850	0
37	20241217	191200	2818759700	9850	9850	9850	9850	0
38	20241217	191100	2818759700	9850	9850	9850	9850	0
39	20241217	191000	2818759700	9850	9850	9850	9850	0
40	20241217	190900	2818759700	9850	9850	9850	9850	0
41	20241217	190800	2818759700	9850	9850	9850	9850	0
42	20241217	190700	2818759700	9850	9850	9850	9850	0
43	20241217	190600	2818759700	9850	9850	9850	9850	0
44	20241217	190500	2818759700	9850	9850	9850	9850	0
45	20241217	190400	2818759700	9850	9850	9850	9850	0
46	20241217	190300	2818759700	9850	9850	9850	9850	0
47	20241217	190200	2818759700	9850	9850	9850	9850	0
48	20241217	190100	2818759700	9850	9850	9850	9850	0
49	20241217	190000	2818759700	9850	9850	9850	9850	0
50	20241217	185900	2818759700	9850	9850	9850	9850	0
51	20241217	185800	2818759700	9850	9850	9850	9850	0
52	20241217	185700	2818759700	9850	9850	9850	9850	0
53	20241217	185600	2818759700	9850	9850	9850	9850	0
54	20241217	185500	2818759700	9850	9850	9850	9850	0
55	20241217	185400	2818759700	9850	9850	9850	9850	0
56	20241217	185300	2818759700	9850	9850	9850	9850	0
57	20241217	185200	2818759700	9850	9850	9850	9850	0
58	20241217	185100	2818759700	9850	9850	9850	9850	0
59	20241217	185000	2818759700	9850	9850	9850	9850	0
60	20241217	184900	2818759700	9850	9850	9850	9850	0
61	20241217	184800	2818759700	9850	9850	9850	9850	0
62	20241217	184700	2818759700	9850	9850	9850	9850	3894
63	20241217	184600	2818759700	9850	9850	9850	9850	0
64	20241217	184500	2818759700	9850	9850	9850	9850	0
65	20241217	184400	2818759700	9850	9850	9850	9850	0
66	20241217	184300	2818759700	9850	9850	9850	9850	0
67	20241217	184200	2818759700	9850	9850	9850	9850	0
68	20241217	184100	2818759700	9850	9850	9850	9850	0
69	20241217	184000	2818759700	9850	9850	9850	9850	0
70	20241217	183900	2818759700	9850	9850	9850	9850	0
71	20241217	183800	2818759700	9850	9850	9850	9850	0
72	20241217	183700	2818759700	9850	9850	9850	9850	0
73	20241217	183600	2818759700	9850	9850	9850	9850	0
74	20241217	183500	2818759700	9850	9850	9850	9850	0
75	20241217	183400	2818759700	9850	9850	9850	9850	0
76	20241217	183300	2818759700	9850	9850	9850	9850	0
77	20241217	183200	2818759700	9850	9850	9850	9850	0
78	20241217	183100	2818759700	9850	9850	9850	9850	0
79	20241217	183000	2818759700	9850	9850	9850	9850	0
80	20241217	182900	2818759700	9850	9850	9850	9850	0
81	20241217	182800	2818759700	9850	9850	9850	9850	0
82	20241217	182700	2818759700	9850	9850	9850	9850	0
83	20241217	182600	2818759700	9850	9850	9850	9850	0
84	20241217	182500	2818759700	9850	9850	9850	9850	0
85	20241217	182400	2818759700	9850	9850	9850	9850	0
86	20241217	182300	2818759700	9850	9850	9850	9850	0
87	20241217	182200	2818759700	9850	9850	9850	9850	0
88	20241217	182100	2818759700	9850	9850	9850	9850	0
89	20241217	182000	2818759700	9850	9850	9850	9850	0
90	20241217	181900	2818759700	9850	9850	9850	9850	0
91	20241217	181800	2818759700	9850	9850	9850	9850	0
92	20241217	181700	2818759700	9850	9850	9850	9850	3894
93	20241217	181600	2818759700	9850	9850	9850	9850	0
94	20241217	181500	2818759700	9850	9850	9850	9850	0
95	20241217	181400	2818759700	9850	9850	9850	9850	0
96	20241217	181300	2818759700	9850	9850	9850	9850	0
97	20241217	181200	2818759700	9850	9850	9850	9850	0
98	20241217	181100	2818759700	9850	9850	9850	9850	0
99	20241217	181000	2818759700	9850	9850	9850	9850	0
100	20241217	180900	2818759700	9850	9850	9850	9850	0
101	20241217	180800	2818759700	9850	9850	9850	9850	0
102	20241217	180700	2818759700	9850	9850	9850	9850	0
103	20241217	180600	2818759700	9850	9850	9850	9850	0
104	20241217	180500	2818759700	9850	9850	9850	9850	0
105	20241217	180400	2818759700	9850	9850	9850	9850	0
106	20241217	180300	2818759700	9850	9850	9850	9850	0
107	20241217	180200	2818759700	9850	9850	9850	9850	0
108	20241217	180100	2818759700	9850	9850	9850	9850	0
109	20241217	180000	2818759700	9850	9850	9850	9850	0
110	20241217	175900	2818759700	9850	9850	9850	9850	0
111	20241217	175800	2818759700	9850	9850	9850	9850	0
112	20241217	175700	2818759700	9850	9850	9850	9850	0
113	20241217	175600	2818759700	9850	9850	9850	9850	0
114	20241217	175500	2818759700	9850	9850	9850	9850	0
115	20241217	175400	2818759700	9850	9850	9850	9850	0
116	20241217	175300	2818759700	9850	9850	9850	9850	0
117	20241217	175200	2818759700	9850	9850	9850	9850	0
118	20241217	175100	2818759700	9850	9850	9850	9850	0
119	20241217	175000	2818759700	9850	9850	9850	9850	0
120	20241217	174900	2818759700	9850	9850	9850	9850	0
121	20241217	174800	2818759700	9850	9850	9850	9850	0
122	20241217	174700	2818759700	9850	9850	9850	9850	3894
123	20241217	174600	2818759700	9850	9850	9850	9850	0
124	20241217	174500	2818759700	9850	9850	9850	9850	0
125	20241217	174400	2818759700	9850	9850	9850	9850	0
126	20241217	174300	2818759700	9850	9850	9850	9850	0
127	20241217	174200	2818759700	9850	9850	9850	9850	0
128	20241217	174100	2818759700	9850	9850	9850	9850	0
129	20241217	174000	2818759700	9850	9850	9850	9850	0
130	20241217	173900	2818759700	9850	9850	9850	9850	0
131	20241217	173800	2818759700	9850	9850	9850	9850	0
132	20241217	173700	2818759700	9850	9850	9850	9850	0
133	20241217	173600	2818759700	9850	9850	9850	9850	0
134	20241217	173500	2818759700	9850	9850	9850	9850	0
135	20241217	173400	2818759700	9850	9850	9850	9850	0
136	20241217	173300	2818759700	9850	9850	9850	9850	0
137	20241217	173200	2818759700	9850	9850	9850	9850	0
138	20241217	173100	2818759700	9850	9850	9850	9850	0
139	20241217	173000	2818759700	9850	9850	9850	9850	0
140	20241217	172900	2818759700	9850	9850	9850	9850	0
141	20241217	172800	2818759700	9850	9850	9850	9850	0
142	20241217	172700	2818759700	9850	9850	9850	9850	0
143	20241217	172600	2818759700	9850	9850	9850	9850	0
144	20241217	172500	2818759700	9850	9850	9850	9850	0
145	20241217	172400	2818759700	9850	9850	9850	9850	0
146	20241217	172300	2818759700	9850	9850	9850	9850	0
147	20241217	172200	2818759700	9850	9850	9850	9850	0
148	20241217	172100	2818759700	9850	9850	9850	9850	0
149	20241217	172000	2818759700	9850	9850	9850	9850	0
150	20241217	171900	2818759700	9850	9850	9850	9850	0
151	20241217	171800	2818759700	9850	9850	9850	9850	0
152	20241217	171700	2818759700	9850	9850	9850	9850	3894
153	20241217	171600	2818759700	9850	9850	9850	9850	0
154	20241217	171500	2818759700	9850	9850	9850	9850	0
155	20241217	171400	2818759700	9850	9850	9850	9850	0
156	20241217	171300	2818759700	9850	9850	9850	9850	0
157	20241217	171200	2818759700	9850	9850	9850	9850	0
158	20241217	171100	2818759700	9850	9850	9850	9850	0
159	20241217	171000	2818759700	9850	9850	9850	9850	0
160	20241217	170900	2818759700	9850	9850	9850	9850	0
161	20241217	170800	2818759700	9850	9850	9850	9850	0
162	20241217	170700	2818759700	9850	9850	9850	9850	0
163	20241217	170600	2818759700	9850	9850	9850	9850	0
164	20241217	170500	2818759700	9850	9850	9850	9850	0
165	20241217	170400	2818759700	9850	9850	9850	9850	0
166	20241217	170300	2818759700	9850	9850	9850	9850	0
167	20241217	170200	2818759700	9850	9850	9850	9850	0
168	20241217	170100	2818759700	9850	9850	9850	9850	0
169	20241217	170000	2818759700	9850	9850	9850	9850	0
170	20241217	165900	2818759700	9850	9850	9850	9850	0
171	20241217	165800	2818759700	9850	9850	9850	9850	0
172	20241217	165700	2818759700	9850	9850	9850	9850	0
173	20241217	165600	2818759700	9850	9850	9850	9850	0
174	20241217	165500	2818759700	9850	9850	9850	9850	0
175	20241217	165400	2818759700	9850	9850	9850	9850	0
176	20241217	165300	2818759700	9850	9850	9850	9850	0
177	20241217	165200	2818759700	9850	9850	9850	9850	0
178	20241217	165100	2818759700	9850	9850	9850	9850	0
179	20241217	165000	2818759700	9850	9850	9850	9850	0
180	20241217	164900	2818759700	9850	9850	9850	9850	0
181	20241217	164800	2818759700	9850	9850	9850	9850	0
182	20241217	164700	2818759700	9850	9850	9850	9850	3894
183	20241217	164600	2818759700	9850	9850	9850	9850	0
184	20241217	164500	2818759700	9850	9850	9850	9850	0
185	20241217	164400	2818759700	9850	9850	9850	9850	0
186	20241217	164300	2818759700	9850	9850	9850	9850	0
187	20241217	164200	2818759700	9850	9850	9850	9850	0
188	20241217	164100	2818759700	9850	9850	9850	9850	0
189	20241217	164000	2818759700	9850	9850	9850	9850	0
190	20241217	163900	2818759700	9850	9850	9850	9850	0
191	20241217	163800	2818759700	9850	9850	9850	9850	0
192	20241217	163700	2818759700	9850	9850	9850	9850	0
193	20241217	163600	2818759700	9850	9850	9850	9850	0
194	20241217	163500	2818759700	9850	9850	9850	9850	0
195	20241217	163400	2818759700	9850	9850	9850	9850	0
196	20241217	163300	2818759700	9850	9850	9850	9850	0
197	20241217	163200	2818759700	9850	9850	9850	9850	0
198	20241217	163100	2818759700	9850	9850	9850	9850	0
199	20241217	163000	2818759700	9850	9850	9850	9850	0
200	20241217	162900	2818759700	9850	9850	9850	9850	0
201	20241217	162800	2818759700	9850	9850	9850	9850	0
202	20241217	162700	2818759700	9850	9850	9850	9850	0
203	20241217	162600	2818759700	9850	9850	9850	9850	0
204	20241217	162500	2818759700	9850	9850	9850	9850	0
205	20241217	162400	2818759700	9850	9850	9850	9850	0
206	20241217	162300	2818759700	9850	9850	9850	9850	0
207	20241217	162200	2818759700	9850	9850	9850	9850	0
208	20241217	162100	2818759700	9850	9850	9850	9850	0
209	20241217	162000	2818759700	9850	9850	9850	9850	0
210	20241217	161900	2818759700	9850	9850	9850	9850	0
211	20241217	161800	2818759700	9850	9850	9850	9850	0
212	20241217	161700	2818759700	9850	9850	9850	9850	3894
213	20241217	161600	2818759700	9850	9850	9850	9850	0
214	20241217	161500	2818759700	9850	9850	9850	9850	0
215	20241217	161400	2818759700	9850	9850	9850	9850	0
216	20241217	161300	2818759700	9850	9850	9850	9850	0
217	20241217	161200	2818759700	9850	9850	9850	9850	0
218	20241217	161100	2818759700	9850	9850	9850	9850	0
219	20241217	161000	2818759700	9850	9850	9850	9850	0
220	20241217	160900	2818759700	9850	9850	9850	9850	0
221	20241217	160800	2818759700	9850	9850	9850	9850	0
222	20241217	160700	2818759700	9850	9850	9850	9850	0
223	20241217	160600	2818759700	9850	9850	9850	9850	0
224	20241217	160500	2818759700	9850	9850	9850	9850	0
225	20241217	160400	2818759700	9850	9850	9850	9850	0
226	20241217	160300	2818759700	9850	9850	9850	9850	0
227	20241217	160200	2818759700	9850	9850	9850	9850	0
228	20241217	160100	2818759700	9850	9850	9850	9850	0
229	20241217	160000	2818759700	9850	9850	9850	9850	0
230	20241217	155900	2818759700	9850	9850	9850	9850	0
231	20241217	155800	2818759700	9850	9850	9850	9850	0
232	20241217	155700	2818759700	9850	9850	9850	9850	0
233	20241217	155600	2818759700	9850	9850	9850	9850	0
234	20241217	155500	2818759700	9850	9850	9850	9850	0
235	20241217	155400	2818759700	9850	9850	9850	9850	0
236	20241217	155300	2818759700	9850	9850	9850	9850	0
237	20241217	155200	2818759700	9850	9850	9850	9850	0
238	20241217	155100	2818759700	9850	9850	9850	9850	0
239	20241217	155000	2818759700	9850	9850	9850	9850	0
240	20241217	154900	2818759700	9850	9850	9850	9850	0
241	20241217	154800	2818759700	9850	9850	9850	9850	0
242	20241217	154700	2818759700	9850	9850	9850	9850	3894
243	20241217	154600	2818759700	9850	9850	9850	9850	0
244	20241217	154500	2818759700	9850	9850	9850	9850	0
245	20241217	154400	2818759700	9850	9850	9850	9850	0
246	20241217	154300	2818759700	9850	9850	9850	9850	0
247	20241217	154200	2818759700	9850	9850	9850	9850	0
248	20241217	154100	2818759700	9850	9850	9850	9850	0
249	20241217	154000	2818759700	9850	9850	9850	9850	0
250	20241217	153900	2818759700	9850	9850	9850	9850	0
251	20241217	153800	2818759700	9850	9850	9850	9850	0
252	20241217	153700	2818759700	9850	9850	9850	9850	0
253	20241217	153600	2818759700	9850	9850	9850	9850	0
254	20241217	153500	2818759700	9850	9850	9850	9850	0
255	20241217	153400	2818759700	9850	9850	9850	9850	0
256	20241217	153300	2818759700	9850	9850	9850	9850	0
257	20241217	153200	2818759700	9850	9850	9850	9850	0
258	20241217	153100	2818759700	9850	9850	9850	9850	0
259	20241217	153000	2818759700	9850	9850	9850	9850	3894
260	20241217	152900	2780403800	9830	9830	9830	9830	0
261	20241217	152800	2780403800	9830	9830	9830	9830	0
262	20241217	152700	2780403800	9830	9830	9830	9830	0
263	20241217	152600	2780403800	9830	9830	9830	9830	0
264	20241217	152500	2780403800	9830	9830	9830	9830	0
265	20241217	152400	2780403800	9830	9830	9830	9830	0
266	20241217	152300	2780403800	9830	9830	9830	9830	0
267	20241217	152200	2780403800	9830	9830	9830	9830	0
268	20241217	152100	2780403800	9830	9830	9830	9830	0
269	20241217	152000	2780403800	9830	9830	9830	9830	0
270	20241217	151900	2780403800	9830	9820	9830	9810	1170
271	20241217	151800	2768909760	9820	9820	9820	9810	2791
272	20241217	151700	2741518690	9820	9830	9830	9820	399
273	20241217	151600	2737600280	9820	9820	9830	9820	711
274	20241217	151500	2730617940	9830	9820	9830	9820	1405
275	20241217	151400	2716810790	9820	9830	9830	9820	1298
276	20241217	151300	2704062120	9830	9820	9830	9820	1226
277	20241217	151200	2692010990	9820	9830	9830	9820	184
278	20241217	151100	2690204090	9820	9820	9820	9820	240
279	20241217	151000	2687847290	9830	9820	9830	9820	658
280	20241217	150900	2681385290	9820	9820	9820	9820	85
281	20241217	150800	2680550590	9820	9820	9820	9820	23
282	20241217	150700	2680324730	9830	9830	9830	9820	461
283	20241217	150600	2675797190	9830	9820	9830	9820	759
284	20241217	150500	2668343790	9820	9820	9830	9820	88
285	20241217	150400	2667479460	9820	9830	9830	9820	1111
286	20241217	150300	2656568420	9830	9830	9830	9830	300
287	20241217	150200	2653619420	9830	9830	9830	9830	172
288	20241217	150100	2651928660	9830	9820	9830	9820	704
289	20241217	150000	2645015370	9820	9820	9820	9820	459
290	20241217	145900	2640507990	9820	9820	9820	9810	840
291	20241217	145800	2632259210	9820	9820	9820	9820	17
292	20241217	145700	2632092270	9820	9820	9840	9820	1756
293	20241217	145600	2614830910	9820	9810	9820	9810	84
294	20241217	145500	2614006200	9810	9830	9830	9810	1548
295	20241217	145400	2598798780	9830	9840	9840	9830	564
296	20241217	145300	2593253470	9840	9840	9840	9840	1822
297	20241217	145200	2575324990	9850	9860	9860	9850	591
298	20241217	145100	2569502920	9860	9850	9860	9850	55
299	20241217	145000	2568960670	9850	9840	9850	9840	840
300	20241217	144900	2560687290	9840	9850	9850	9840	209
301	20241217	144800	2558630330	9850	9860	9860	9840	414
302	20241217	144700	2554552350	9860	9850	9860	9850	78
303	20241217	144600	2553783550	9850	9850	9850	9840	302
304	20241217	144500	2550809300	9850	9840	9850	9840	107
305	20241217	144400	2549756310	9830	9850	9850	9830	55
306	20241217	144300	2549215360	9840	9850	9850	9840	483
307	20241217	144200	2544461800	9850	9850	9850	9840	332
308	20241217	144100	2541191940	9840	9840	9850	9840	49
309	20241217	144000	2540709680	9840	9840	9840	9830	137
310	20241217	143900	2539362170	9830	9830	9830	9820	295
311	20241217	143800	2536462740	9830	9820	9830	9820	507
312	20241217	143700	2531480980	9820	9820	9830	9820	506
313	20241217	143600	2526511060	9820	9830	9830	9820	76
314	20241217	143500	2525764680	9820	9820	9830	9820	473
315	20241217	143400	2521119800	9820	9820	9820	9820	373
316	20241217	143300	2517456940	9820	9820	9840	9820	367
317	20241217	143200	2513849790	9820	9820	9840	9820	125
318	20241217	143100	2512621660	9820	9830	9840	9820	437
319	20241217	143000	2508329900	9840	9830	9840	9820	170
320	20241217	142900	2506658860	9830	9820	9830	9820	713
321	20241217	142800	2499657160	9820	9820	9830	9820	330
322	20241217	142700	2496414010	9830	9820	9830	9820	373
323	20241217	142600	2492748900	9820	9820	9820	9820	85
324	20241217	142500	2491914200	9820	9830	9840	9820	310
325	20241217	142400	2488869060	9820	9820	9830	9820	80
326	20241217	142300	2488083430	9830	9820	9830	9820	746
327	20241217	142200	2480756270	9820	9830	9830	9820	241
328	20241217	142100	2478389220	9820	9820	9830	9820	132
329	20241217	142000	2477092960	9830	9820	9830	9820	72
330	20241217	141900	2476385650	9820	9820	9820	9820	436
331	20241217	141800	2472104130	9820	9820	9820	9810	237
332	20241217	141700	2469778070	9820	9830	9830	9820	1061
333	20241217	141600	2459351130	9830	9810	9830	9810	565
334	20241217	141500	2453804110	9820	9840	9840	9820	3083
335	20241217	141400	2423504940	9830	9840	9840	9830	335
336	20241217	141300	2420210390	9850	9850	9850	9830	267
337	20241217	141200	2417584110	9840	9840	9840	9830	940
338	20241217	141100	2408338070	9840	9840	9840	9830	204
339	20241217	141000	2406331260	9830	9830	9840	9830	422
340	20241217	140900	2402182440	9830	9840	9840	9830	693
341	20241217	140800	2395364110	9840	9840	9850	9830	559
342	20241217	140700	2389865440	9840	9840	9840	9830	397
343	20241217	140600	2385962490	9840	9850	9850	9840	3721
344	20241217	140500	2349335090	9860	9860	9860	9850	406
345	20241217	140400	2345335610	9850	9860	9860	9850	985
346	20241217	140300	2335633290	9860	9860	9870	9850	1182
347	20241217	140200	2323982100	9860	9860	9870	9860	538
348	20241217	140100	2318676390	9860	9870	9870	9860	809
349	20241217	140000	2310692350	9880	9880	9880	9870	108
350	20241217	135900	2309625740	9880	9870	9880	9860	424
351	20241217	135800	2305440320	9860	9870	9870	9860	583
352	20241217	135700	2299686570	9870	9890	9890	9870	7259
353	20241217	135600	2227969960	9890	9890	9900	9890	2279
354	20241217	135500	2205430600	9890	9890	9890	9890	267
355	20241217	135400	2202789970	9890	9900	9900	9890	86
356	20241217	135300	2201939310	9900	9900	9900	9890	1348
357	20241217	135200	2188595660	9910	9910	9910	9910	41
358	20241217	135100	2188189350	9920	9910	9920	9910	406
359	20241217	135000	2184165880	9900	9900	9900	9900	567
360	20241217	134900	2178552580	9900	9900	9900	9900	54
361	20241217	134800	2178017980	9900	9900	9900	9900	215
362	20241217	134700	2175889480	9900	9900	9900	9900	508
363	20241217	134600	2170860280	9900	9900	9900	9900	176
364	20241217	134500	2169117880	9900	9900	9900	9900	37
365	20241217	134400	2168751580	9890	9890	9890	9890	138
366	20241217	134300	2167386760	9900	9900	9900	9900	56
367	20241217	134200	2166832360	9900	9900	9900	9900	21
368	20241217	134100	2166624460	9900	9900	9900	9900	8
369	20241217	134000	2166545260	9900	9890	9900	9890	422
370	20241217	133900	2162368090	9890	9900	9900	9890	5080
371	20241217	133800	2112122600	9900	9900	9900	9900	310
372	20241217	133700	2109053600	9900	9900	9900	9890	2791
373	20241217	133600	2081434700	9900	9910	9910	9900	4094
374	20241217	133500	2040867180	9920	9920	9920	9920	406
375	20241217	133400	2036839660	9920	9920	9920	9920	655
376	20241217	133300	2030342060	9920	9920	9920	9920	102
377	20241217	133200	2029330220	9920	9920	9920	9920	102
378	20241217	133100	2028318380	9920	9920	9920	9920	350
379	20241217	133000	2024846380	9930	9930	9930	9930	11
380	20241217	132900	2024737150	9930	9930	9930	9930	0
381	20241217	132800	2024737150	9930	9920	9930	9920	74
382	20241217	132700	2024003030	9920	9920	9920	9920	633
383	20241217	132600	2017723670	9920	9920	9920	9920	422
384	20241217	132500	2013537430	9920	9930	9930	9920	532
385	20241217	132400	2008259750	9930	9920	9930	9920	4667
386	20241217	132300	1961963100	9920	9920	9920	9910	2140
387	20241217	132200	1940741800	9920	9930	9930	9920	12
388	20241217	132100	1940622650	9920	9920	9930	9920	302
389	20241217	132000	1937626010	9930	9930	9930	9930	56
390	20241217	131900	1937069930	9930	9940	9940	9930	425
391	20241217	131800	1932847690	9950	9950	9950	9950	23
392	20241217	131700	1932618840	9950	9950	9950	9950	1141
393	20241217	131600	1921265890	9950	9950	9950	9950	140
394	20241217	131500	1919872890	9950	9940	9950	9940	290
395	20241217	131400	1916987890	9940	9940	9940	9940	0
396	20241217	131300	1916987890	9940	9940	9940	9940	35
397	20241217	131200	1916639990	9940	9950	9950	9940	132
398	20241217	131100	1915327110	9940	9950	9950	9940	7
399	20241217	131000	1915257470	9940	9940	9940	9940	105
400	20241217	130900	1914213770	9930	9920	9930	9920	89
401	20241217	130800	1913330800	9920	9930	9930	9920	201
402	20241217	130700	1911336170	9930	9940	9940	9930	424
403	20241217	130600	1907125840	9950	9940	9950	9940	201
404	20241217	130500	1905127690	9950	9940	9950	9930	428
405	20241217	130400	1900877130	9940	9940	9940	9940	139
406	20241217	130300	1899495470	9930	9930	9930	9930	9
407	20241217	130200	1899406100	9940	9930	9940	9930	347
408	20241217	130100	1895960380	9930	9940	9940	9930	518
409	20241217	130000	1890811510	9950	9930	9950	9930	396
410	20241217	125900	1886877260	9930	9940	9950	9930	198
411	20241217	125800	1884909480	9950	9950	9950	9950	27
412	20241217	125700	1884640830	9950	9950	9950	9950	16
413	20241217	125600	1884481630	9940	9940	9940	9940	40
414	20241217	125500	1884084030	9940	9940	9940	9940	449
415	20241217	125400	1879620970	9940	9940	9940	9940	136
416	20241217	125300	1878269130	9950	9950	9950	9950	8
417	20241217	125200	1878189530	9950	9950	9950	9950	36
418	20241217	125100	1877831330	9960	9960	9960	9960	121
419	20241217	125000	1876626170	9970	9970	9970	9970	38
420	20241217	124900	1876247310	9960	9970	9970	9960	511
421	20241217	124800	1871155750	9970	9960	9980	9960	659
422	20241217	124700	1864589060	9950	9960	9960	9950	4
423	20241217	124600	1864549230	9960	9980	9980	9960	2546
424	20241217	124500	1839154800	9990	9990	10000	9980	634
425	20241217	124400	1832822350	10000	9950	10000	9950	5789
426	20241217	124300	1774995470	9940	9920	9940	9920	1587
427	20241217	124200	1759226270	9920	9920	9920	9920	110
428	20241217	124100	1758135070	9920	9930	9930	9920	201
429	20241217	124000	1756141140	9930	9930	9930	9930	1393
430	20241217	123900	1742308650	9930	9920	9930	9920	183
431	20241217	123800	1740493280	9930	9930	9930	9930	4
432	20241217	123700	1740453560	9930	9920	9930	9920	245
433	20241217	123600	1738023010	9920	9920	9920	9920	377
434	20241217	123500	1734283170	9920	9920	9920	9920	527
435	20241217	123400	1729055330	9920	9920	9920	9920	148
436	20241217	123300	1727587170	9920	9940	9940	9920	516
437	20241217	123200	1722463480	9940	9940	9940	9940	172
438	20241217	123100	1720753800	9950	9950	9950	9950	696
439	20241217	123000	1713828600	9950	9950	9950	9950	31
440	20241217	122900	1713520150	9950	9940	9950	9940	610
441	20241217	122800	1707456680	9940	9940	9940	9940	55
442	20241217	122700	1706909980	9930	9940	9940	9930	238
443	20241217	122600	1704544280	9940	9940	9940	9940	4
444	20241217	122500	1704504520	9940	9940	9940	9940	305
445	20241217	122400	1701472820	9950	9940	9950	9940	510
446	20241217	122300	1696403410	9940	9940	9940	9940	3
447	20241217	122200	1696373590	9930	9930	9930	9930	58
448	20241217	122100	1695797650	9930	9910	9930	9900	1464
449	20241217	122000	1681283640	9910	9910	9910	9910	25
450	20241217	121900	1681035890	9910	9910	9910	9910	468
451	20241217	121800	1676398010	9910	9910	9910	9910	69
452	20241217	121700	1675714220	9910	9910	9910	9910	183
453	20241217	121600	1673900690	9910	9910	9910	9910	127
454	20241217	121500	1672642120	9910	9910	9910	9910	2
455	20241217	121400	1672622300	9910	9900	9910	9890	3595
456	20241217	121300	1637030010	9900	9910	9910	9890	4612
457	20241217	121200	1591380490	9910	9910	9910	9900	154
458	20241217	121100	1589854980	9900	9900	9900	9900	0
459	20241217	121000	1589854980	9900	9910	9910	9900	722
460	20241217	120900	1582700830	9910	9910	9910	9900	233
461	20241217	120800	1580393520	9900	9900	9900	9900	57
462	20241217	120700	1579829220	9900	9900	9900	9900	0
463	20241217	120600	1579829220	9900	9910	9910	9900	130
464	20241217	120500	1578542200	9900	9910	9910	9900	150
465	20241217	120400	1577057080	9900	9910	9910	9900	408
466	20241217	120300	1573014680	9910	9910	9910	9910	170
467	20241217	120200	1571329980	9900	9910	9910	9900	1472
468	20241217	120100	1556746620	9910	9910	9910	9910	275
469	20241217	120000	1554021370	9920	9920	9920	9910	1396
470	20241217	115900	1540174590	9930	9930	9930	9930	151
471	20241217	115800	1538675160	9930	9920	9930	9920	308
472	20241217	115700	1535619670	9920	9920	9920	9920	110
473	20241217	115600	1534528470	9920	9920	9920	9920	0
474	20241217	115500	1534528470	9920	9930	9930	9920	896
475	20241217	115400	1525631200	9940	9930	9940	9930	385
476	20241217	115300	1521807150	9930	9930	9940	9930	526
477	20241217	115200	1516579020	9940	9930	9940	9930	148
478	20241217	115100	1515108870	9930	9930	9930	9930	13
479	20241217	115000	1514979780	9930	9940	9940	9930	450
480	20241217	114900	1510506910	9940	9940	9940	9940	308
481	20241217	114800	1507445390	9940	9940	9940	9940	41
482	20241217	114700	1507037850	9940	9950	9950	9940	743
483	20241217	114600	1499652130	9950	9950	9950	9950	2
484	20241217	114500	1499632230	9950	9950	9950	9950	147
485	20241217	114400	1498169580	9950	9940	9950	9940	34
486	20241217	114300	1497831570	9950	9930	9950	9930	767
487	20241217	114200	1490208020	9930	9930	9930	9930	0
488	20241217	114100	1490208020	9930	9940	9940	9930	54
489	20241217	114000	1489671710	9940	9940	9940	9930	162
490	20241217	113900	1488061750	9930	9960	9960	9930	2876
491	20241217	113800	1459437400	9970	9970	9970	9960	614
492	20241217	113700	1453316260	9970	9960	9970	9960	126
493	20241217	113600	1452060510	9960	9970	9970	9960	114
494	20241217	113500	1450923950	9970	9970	9970	9970	1
495	20241217	113400	1450913980	9960	9960	9970	9960	498
496	20241217	113300	1445950690	9960	9970	9970	9960	290
497	20241217	113200	1443061580	9970	9970	9970	9960	226
498	20241217	113100	1440810580	9970	9970	9970	9970	508
499	20241217	113000	1435745820	9970	9970	9970	9970	102
500	20241217	112900	1434728880	9970	9950	9970	9950	308
501	20241217	112800	1431660620	9960	9960	9960	9950	620
502	20241217	112700	1425485690	9960	9960	9960	9960	197
503	20241217	112600	1423523570	9960	9960	9960	9960	1302
504	20241217	112500	1410555650	9960	9960	9960	9950	164
505	20241217	112400	1408922240	9960	9930	9960	9930	1582
506	20241217	112300	1393192610	9940	9940	9940	9940	1
507	20241217	112200	1393182670	9930	9940	9940	9930	234
508	20241217	112100	1390858480	9940	9940	9940	9930	110
509	20241217	112000	1389765850	9940	9930	9940	9930	65
510	20241217	111900	1389120390	9940	9940	9940	9930	63
511	20241217	111800	1388494470	9930	9940	9940	9930	340
512	20241217	111700	1385118250	9940	9920	9940	9920	199
513	20241217	111600	1383143150	9930	9930	9930	9930	22
514	20241217	111500	1382924690	9930	9920	9930	9910	509
515	20241217	111400	1377879420	9930	9910	9930	9910	339
516	20241217	111300	1374516800	9910	9920	9920	9910	474
517	20241217	111200	1369815490	9930	9930	9930	9920	3172
518	20241217	111100	1338342830	9930	9930	9930	9930	94
519	20241217	111000	1337409410	9930	9930	9930	9930	10
520	20241217	110900	1337310110	9930	9930	9930	9930	94
521	20241217	110800	1336376690	9930	9930	9930	9930	91
522	20241217	110700	1335473060	9940	9940	9940	9940	30
523	20241217	110600	1335174860	9930	9930	9930	9930	628
524	20241217	110500	1328938820	9940	9940	9940	9930	485
525	20241217	110400	1324122560	9940	9940	9940	9940	1
526	20241217	110300	1324112620	9930	9930	9930	9920	995
527	20241217	110200	1314236200	9930	9950	9950	9930	1088
528	20241217	110100	1303426770	9940	9940	9940	9940	42
529	20241217	110000	1303009290	9940	9940	9940	9940	0
530	20241217	105900	1303009290	9940	9940	9940	9940	379
531	20241217	105800	1299242030	9940	9930	9940	9920	146
532	20241217	105700	1297792560	9920	9920	9920	9920	935
533	20241217	105600	1288517360	9920	9910	9920	9910	56
534	20241217	105500	1287962170	9910	9920	9930	9910	1186
535	20241217	105400	1276208110	9930	9920	9930	9920	246
536	20241217	105300	1273767770	9920	9920	9920	9920	33
537	20241217	105200	1273440410	9920	9940	9940	9920	1929
538	20241217	105100	1254289870	9930	9930	9930	9930	69
539	20241217	105000	1253604700	9930	9930	9930	9930	43
540	20241217	104900	1253177710	9930	9930	9940	9920	1759
541	20241217	104800	1235725450	9930	9940	9950	9930	625
542	20241217	104700	1229514460	9940	9940	9940	9940	1442
543	20241217	104600	1215180980	9940	9940	9940	9930	1101
544	20241217	104500	1204237340	9940	9930	9940	9920	246
545	20241217	104400	1201794920	9920	9930	9930	9920	91
546	20241217	104300	1200892140	9920	9920	9930	9920	101
547	20241217	104200	1199890160	9930	9920	9930	9920	153
548	20241217	104100	1198371240	9920	9920	9920	9920	118
549	20241217	104000	1197200680	9920	9940	9940	9920	327
550	20241217	103900	1193952630	9930	9930	9930	9930	0
551	20241217	103800	1193952630	9930	9920	9930	9920	397
552	20241217	103700	1190010800	9920	9930	9930	9920	659
553	20241217	103600	1183470680	9940	9930	9940	9930	123
554	20241217	103500	1182249220	9940	9930	9940	9930	122
555	20241217	103400	1181037740	9930	9930	9930	9920	208
556	20241217	103300	1178972810	9940	9930	9940	9920	95
557	20241217	103200	1178030050	9920	9920	9920	9920	178
558	20241217	103100	1176264290	9920	9930	9940	9920	593
559	20241217	103000	1170380570	9940	9960	9960	9940	3348
560	20241217	102900	1137070120	9960	9950	9960	9950	77
561	20241217	102800	1136303940	9950	9960	9960	9950	2426
562	20241217	102700	1112161080	9950	9940	9960	9940	773
563	20241217	102600	1104477280	9940	9930	9940	9930	763
564	20241217	102500	1096897090	9920	9940	9940	9920	436
565	20241217	102400	1092568420	9940	9930	9940	9930	439
566	20241217	102300	1088209130	9930	9940	9940	9930	76
567	20241217	102200	1087454420	9940	9920	9950	9920	1138
568	20241217	102100	1076145500	9920	9920	9930	9910	1379
569	20241217	102000	1062474040	9920	9910	9930	9910	1673
570	20241217	101900	1045891310	9910	9910	9910	9910	18
571	20241217	101800	1045712930	9910	9900	9910	9900	162
572	20241217	101700	1044107990	9900	9910	9910	9900	985
573	20241217	101600	1034355570	9910	9900	9910	9900	353
574	20241217	101500	1030860410	9900	9910	9910	9900	1959
575	20241217	101400	1011466110	9910	9920	9920	9910	382
576	20241217	101300	1007679260	9920	9900	9920	9900	633
577	20241217	101200	1001406450	9900	9910	9910	9900	53
578	20241217	101100	1000881670	9910	9920	9930	9900	2335
579	20241217	101000	977730260	9930	9920	9930	9920	117
580	20241217	100900	976568780	9920	9920	9930	9920	299
581	20241217	100800	973602690	9920	9920	9920	9920	36
582	20241217	100700	973245570	9930	9910	9930	9910	1205
583	20241217	100600	961293360	9910	9920	9930	9910	151
584	20241217	100500	959795120	9930	9910	9930	9910	50
585	20241217	100400	959299410	9910	9910	9920	9910	907
586	20241217	100300	950310030	9900	9900	9910	9900	112
587	20241217	100200	949200850	9910	9920	9930	9900	5940
588	20241217	100100	890368590	9920	9920	9930	9920	604
589	20241217	100000	884376900	9940	9940	9940	9920	171
590	20241217	095900	882680180	9940	9930	9940	9930	35
591	20241217	095800	882332480	9940	9930	9940	9920	538
592	20241217	095700	876993920	9930	9940	9940	9930	317
593	20241217	095600	873844940	9940	9930	9940	9920	20
594	20241217	095500	873646350	9930	9930	9930	9920	330
595	20241217	095400	870369960	9930	9920	9930	9920	528
596	20241217	095300	865131980	9930	9930	9930	9930	559
597	20241217	095200	859581110	9930	9930	9930	9930	44
598	20241217	095100	859144190	9940	9960	9960	9930	62
599	20241217	095000	858528250	9960	9930	9960	9920	268
600	20241217	094900	855868170	9940	9960	9960	9930	1135
601	20241217	094800	844590500	9950	9970	9970	9950	2239
602	20241217	094700	822268780	9970	9980	9980	9970	149
603	20241217	094600	820782240	9970	9980	9980	9970	648
604	20241217	094500	814319320	9970	9950	9970	9950	7206
605	20241217	094400	742612680	9960	9960	9970	9950	628
606	20241217	094300	736358750	9960	9970	9970	9960	247
607	20241217	094200	733898520	9970	9960	9970	9950	101
608	20241217	094100	732892790	9960	9960	9970	9950	311
609	20241217	094000	729795530	9960	9970	9970	9950	2709
610	20241217	093900	702815240	9970	9980	9980	9970	2253
611	20241217	093800	680352060	9980	9980	9980	9970	1112
612	20241217	093700	669258360	9980	9990	9990	9980	939
613	20241217	093600	659886840	9990	9980	10000	9980	1888
614	20241217	093500	641020660	9980	9990	9990	9980	151
615	20241217	093400	639512190	10000	9980	10000	9980	236
616	20241217	093300	637153660	9980	9990	9990	9980	931
617	20241217	093200	627855720	9990	9990	9990	9990	257
618	20241217	093100	625288290	9990	10010	10020	9990	3014
619	20241217	093000	595147310	10010	10010	10020	10010	448
620	20241217	092900	590662300	10010	10000	10010	10000	1030
621	20241217	092800	580352980	10000	10010	10010	10000	1953
622	20241217	092700	560812900	10010	10000	10010	9990	1572
623	20241217	092600	545089100	10000	9970	10010	9960	1098
624	20241217	092500	534135070	9970	9970	9970	9960	1450
625	20241217	092400	519686600	9980	9990	9990	9970	2416
626	20241217	092300	495569210	9990	9980	9990	9970	3438
627	20241217	092200	461249420	9980	9950	9980	9950	798
628	20241217	092100	453302520	9940	9940	9960	9940	322
629	20241217	092000	450101760	9940	9930	9950	9920	1780
630	20241217	091900	432415200	9940	9970	9970	9940	2781
631	20241217	091800	404719310	9970	9930	9970	9920	1319
632	20241217	091700	391615320	9930	9920	9930	9910	1313
633	20241217	091600	378597160	9920	9930	9930	9920	708
634	20241217	091500	371573580	9930	9930	9930	9920	1314
635	20241217	091400	358534290	9940	9960	9960	9940	186
636	20241217	091300	356685380	9940	9930	9960	9920	721
637	20241217	091200	349525390	9930	9920	9940	9920	723
638	20241217	091100	342343120	9920	9920	9920	9890	6501
639	20241217	091000	277981880	9920	9930	9930	9900	5218
640	20241217	090900	226260410	9930	9920	9930	9920	341
641	20241217	090800	222877570	9930	9920	9940	9910	1704
642	20241217	090700	205977020	9940	9950	9950	9910	1743
643	20241217	090600	188679180	9960	9920	9970	9910	2167
644	20241217	090500	167168370	9920	9940	9940	9920	1647
645	20241217	090400	150816680	9940	9950	9950	9940	1146
646	20241217	090300	139418640	9970	9940	9970	9920	3940
647	20241217	090200	100256280	9950	9960	9960	9940	2153
648	20241217	090100	78845200	9960	9970	9980	9940	3511
649	20241217	090000	43898430	9970	9960	10030	9960	4404