KissMeData/067630/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194700	2984760950	9750	9750	9750	9750	3144
3	20241219	194600	2984760950	9750	9750	9750	9750	0
4	20241219	194500	2984760950	9750	9750	9750	9750	0
5	20241219	194400	2984760950	9750	9750	9750	9750	0
6	20241219	194300	2984760950	9750	9750	9750	9750	0
7	20241219	194200	2984760950	9750	9750	9750	9750	0
8	20241219	194100	2984760950	9750	9750	9750	9750	0
9	20241219	194000	2984760950	9750	9750	9750	9750	0
10	20241219	193900	2984760950	9750	9750	9750	9750	0
11	20241219	193800	2984760950	9750	9750	9750	9750	0
12	20241219	193700	2984760950	9750	9750	9750	9750	0
13	20241219	193600	2984760950	9750	9750	9750	9750	0
14	20241219	193500	2984760950	9750	9750	9750	9750	0
15	20241219	193400	2984760950	9750	9750	9750	9750	0
16	20241219	193300	2984760950	9750	9750	9750	9750	0
17	20241219	193200	2984760950	9750	9750	9750	9750	0
18	20241219	193100	2984760950	9750	9750	9750	9750	0
19	20241219	193000	2984760950	9750	9750	9750	9750	0
20	20241219	192900	2984760950	9750	9750	9750	9750	0
21	20241219	192800	2984760950	9750	9750	9750	9750	0
22	20241219	192700	2984760950	9750	9750	9750	9750	0
23	20241219	192600	2984760950	9750	9750	9750	9750	0
24	20241219	192500	2984760950	9750	9750	9750	9750	0
25	20241219	192400	2984760950	9750	9750	9750	9750	0
26	20241219	192300	2984760950	9750	9750	9750	9750	0
27	20241219	192200	2984760950	9750	9750	9750	9750	0
28	20241219	192100	2984760950	9750	9750	9750	9750	0
29	20241219	192000	2984760950	9750	9750	9750	9750	0
30	20241219	191900	2984760950	9750	9750	9750	9750	0
31	20241219	191800	2984760950	9750	9750	9750	9750	0
32	20241219	191700	2984760950	9750	9750	9750	9750	3144
33	20241219	191600	2984760950	9750	9750	9750	9750	0
34	20241219	191500	2984760950	9750	9750	9750	9750	0
35	20241219	191400	2984760950	9750	9750	9750	9750	0
36	20241219	191300	2984760950	9750	9750	9750	9750	0
37	20241219	191200	2984760950	9750	9750	9750	9750	0
38	20241219	191100	2984760950	9750	9750	9750	9750	0
39	20241219	191000	2984760950	9750	9750	9750	9750	0
40	20241219	190900	2984760950	9750	9750	9750	9750	0
41	20241219	190800	2984760950	9750	9750	9750	9750	0
42	20241219	190700	2984760950	9750	9750	9750	9750	0
43	20241219	190600	2984760950	9750	9750	9750	9750	0
44	20241219	190500	2984760950	9750	9750	9750	9750	0
45	20241219	190400	2984760950	9750	9750	9750	9750	0
46	20241219	190300	2984760950	9750	9750	9750	9750	0
47	20241219	190200	2984760950	9750	9750	9750	9750	0
48	20241219	190100	2984760950	9750	9750	9750	9750	0
49	20241219	190000	2984760950	9750	9750	9750	9750	0
50	20241219	185900	2984760950	9750	9750	9750	9750	0
51	20241219	185800	2984760950	9750	9750	9750	9750	0
52	20241219	185700	2984760950	9750	9750	9750	9750	0
53	20241219	185600	2984760950	9750	9750	9750	9750	0
54	20241219	185500	2984760950	9750	9750	9750	9750	0
55	20241219	185400	2984760950	9750	9750	9750	9750	0
56	20241219	185300	2984760950	9750	9750	9750	9750	0
57	20241219	185200	2984760950	9750	9750	9750	9750	0
58	20241219	185100	2984760950	9750	9750	9750	9750	0
59	20241219	185000	2984760950	9750	9750	9750	9750	0
60	20241219	184900	2984760950	9750	9750	9750	9750	0
61	20241219	184800	2984760950	9750	9750	9750	9750	0
62	20241219	184700	2984760950	9750	9750	9750	9750	3144
63	20241219	184600	2984760950	9750	9750	9750	9750	0
64	20241219	184500	2984760950	9750	9750	9750	9750	0
65	20241219	184400	2984760950	9750	9750	9750	9750	0
66	20241219	184300	2984760950	9750	9750	9750	9750	0
67	20241219	184200	2984760950	9750	9750	9750	9750	0
68	20241219	184100	2984760950	9750	9750	9750	9750	0
69	20241219	184000	2984760950	9750	9750	9750	9750	0
70	20241219	183900	2984760950	9750	9750	9750	9750	0
71	20241219	183800	2984760950	9750	9750	9750	9750	0
72	20241219	183700	2984760950	9750	9750	9750	9750	0
73	20241219	183600	2984760950	9750	9750	9750	9750	0
74	20241219	183500	2984760950	9750	9750	9750	9750	0
75	20241219	183400	2984760950	9750	9750	9750	9750	0
76	20241219	183300	2984760950	9750	9750	9750	9750	0
77	20241219	183200	2984760950	9750	9750	9750	9750	0
78	20241219	183100	2984760950	9750	9750	9750	9750	0
79	20241219	183000	2984760950	9750	9750	9750	9750	0
80	20241219	182900	2984760950	9750	9750	9750	9750	0
81	20241219	182800	2984760950	9750	9750	9750	9750	0
82	20241219	182700	2984760950	9750	9750	9750	9750	0
83	20241219	182600	2984760950	9750	9750	9750	9750	0
84	20241219	182500	2984760950	9750	9750	9750	9750	0
85	20241219	182400	2984760950	9750	9750	9750	9750	0
86	20241219	182300	2984760950	9750	9750	9750	9750	0
87	20241219	182200	2984760950	9750	9750	9750	9750	0
88	20241219	182100	2984760950	9750	9750	9750	9750	0
89	20241219	182000	2984760950	9750	9750	9750	9750	0
90	20241219	181900	2984760950	9750	9750	9750	9750	0
91	20241219	181800	2984760950	9750	9750	9750	9750	0
92	20241219	181700	2984760950	9750	9750	9750	9750	3144
93	20241219	181600	2984760950	9750	9750	9750	9750	0
94	20241219	181500	2984760950	9750	9750	9750	9750	0
95	20241219	181400	2984760950	9750	9750	9750	9750	0
96	20241219	181300	2984760950	9750	9750	9750	9750	0
97	20241219	181200	2984760950	9750	9750	9750	9750	0
98	20241219	181100	2984760950	9750	9750	9750	9750	0
99	20241219	181000	2984760950	9750	9750	9750	9750	0
100	20241219	180900	2984760950	9750	9750	9750	9750	0
101	20241219	180800	2984760950	9750	9750	9750	9750	0
102	20241219	180700	2984760950	9750	9750	9750	9750	0
103	20241219	180600	2984760950	9750	9750	9750	9750	0
104	20241219	180500	2984760950	9750	9750	9750	9750	0
105	20241219	180400	2984760950	9750	9750	9750	9750	0
106	20241219	180300	2984760950	9750	9750	9750	9750	0
107	20241219	180200	2984760950	9750	9750	9750	9750	0
108	20241219	180100	2984760950	9750	9750	9750	9750	0
109	20241219	180000	2984760950	9750	9750	9750	9750	0
110	20241219	175900	2984760950	9750	9750	9750	9750	0
111	20241219	175800	2984760950	9750	9750	9750	9750	0
112	20241219	175700	2984760950	9750	9750	9750	9750	0
113	20241219	175600	2984760950	9750	9750	9750	9750	0
114	20241219	175500	2984760950	9750	9750	9750	9750	0
115	20241219	175400	2984760950	9750	9750	9750	9750	0
116	20241219	175300	2984760950	9750	9750	9750	9750	0
117	20241219	175200	2984760950	9750	9750	9750	9750	0
118	20241219	175100	2984760950	9750	9750	9750	9750	0
119	20241219	175000	2984760950	9750	9750	9750	9750	0
120	20241219	174900	2984760950	9750	9750	9750	9750	0
121	20241219	174800	2984760950	9750	9750	9750	9750	0
122	20241219	174700	2984760950	9750	9750	9750	9750	3144
123	20241219	174600	2984760950	9750	9750	9750	9750	0
124	20241219	174500	2984760950	9750	9750	9750	9750	0
125	20241219	174400	2984760950	9750	9750	9750	9750	0
126	20241219	174300	2984760950	9750	9750	9750	9750	0
127	20241219	174200	2984760950	9750	9750	9750	9750	0
128	20241219	174100	2984760950	9750	9750	9750	9750	0
129	20241219	174000	2984760950	9750	9750	9750	9750	0
130	20241219	173900	2984760950	9750	9750	9750	9750	0
131	20241219	173800	2984760950	9750	9750	9750	9750	0
132	20241219	173700	2984760950	9750	9750	9750	9750	0
133	20241219	173600	2984760950	9750	9750	9750	9750	0
134	20241219	173500	2984760950	9750	9750	9750	9750	0
135	20241219	173400	2984760950	9750	9750	9750	9750	0
136	20241219	173300	2984760950	9750	9750	9750	9750	0
137	20241219	173200	2984760950	9750	9750	9750	9750	0
138	20241219	173100	2984760950	9750	9750	9750	9750	0
139	20241219	173000	2984760950	9750	9750	9750	9750	0
140	20241219	172900	2984760950	9750	9750	9750	9750	0
141	20241219	172800	2984760950	9750	9750	9750	9750	0
142	20241219	172700	2984760950	9750	9750	9750	9750	0
143	20241219	172600	2984760950	9750	9750	9750	9750	0
144	20241219	172500	2984760950	9750	9750	9750	9750	0
145	20241219	172400	2984760950	9750	9750	9750	9750	0
146	20241219	172300	2984760950	9750	9750	9750	9750	0
147	20241219	172200	2984760950	9750	9750	9750	9750	0
148	20241219	172100	2984760950	9750	9750	9750	9750	0
149	20241219	172000	2984760950	9750	9750	9750	9750	0
150	20241219	171900	2984760950	9750	9750	9750	9750	0
151	20241219	171800	2984760950	9750	9750	9750	9750	0
152	20241219	171700	2984760950	9750	9750	9750	9750	3144
153	20241219	171600	2984760950	9750	9750	9750	9750	0
154	20241219	171500	2984760950	9750	9750	9750	9750	0
155	20241219	171400	2984760950	9750	9750	9750	9750	0
156	20241219	171300	2984760950	9750	9750	9750	9750	0
157	20241219	171200	2984760950	9750	9750	9750	9750	0
158	20241219	171100	2984760950	9750	9750	9750	9750	0
159	20241219	171000	2984760950	9750	9750	9750	9750	0
160	20241219	170900	2984760950	9750	9750	9750	9750	0
161	20241219	170800	2984760950	9750	9750	9750	9750	0
162	20241219	170700	2984760950	9750	9750	9750	9750	0
163	20241219	170600	2984760950	9750	9750	9750	9750	0
164	20241219	170500	2984760950	9750	9750	9750	9750	0
165	20241219	170400	2984760950	9750	9750	9750	9750	0
166	20241219	170300	2984760950	9750	9750	9750	9750	0
167	20241219	170200	2984760950	9750	9750	9750	9750	0
168	20241219	170100	2984760950	9750	9750	9750	9750	0
169	20241219	170000	2984760950	9750	9750	9750	9750	0
170	20241219	165900	2984760950	9750	9750	9750	9750	0
171	20241219	165800	2984760950	9750	9750	9750	9750	0
172	20241219	165700	2984760950	9750	9750	9750	9750	0
173	20241219	165600	2984760950	9750	9750	9750	9750	0
174	20241219	165500	2984760950	9750	9750	9750	9750	0
175	20241219	165400	2984760950	9750	9750	9750	9750	0
176	20241219	165300	2984760950	9750	9750	9750	9750	0
177	20241219	165200	2984760950	9750	9750	9750	9750	0
178	20241219	165100	2984760950	9750	9750	9750	9750	0
179	20241219	165000	2984760950	9750	9750	9750	9750	0
180	20241219	164900	2984760950	9750	9750	9750	9750	0
181	20241219	164800	2984760950	9750	9750	9750	9750	0
182	20241219	164700	2984760950	9750	9750	9750	9750	3144
183	20241219	164600	2984760950	9750	9750	9750	9750	0
184	20241219	164500	2984760950	9750	9750	9750	9750	0
185	20241219	164400	2984760950	9750	9750	9750	9750	0
186	20241219	164300	2984760950	9750	9750	9750	9750	0
187	20241219	164200	2984760950	9750	9750	9750	9750	0
188	20241219	164100	2984760950	9750	9750	9750	9750	0
189	20241219	164000	2984760950	9750	9750	9750	9750	0
190	20241219	163900	2984760950	9750	9750	9750	9750	0
191	20241219	163800	2984760950	9750	9750	9750	9750	0
192	20241219	163700	2984760950	9750	9750	9750	9750	0
193	20241219	163600	2984760950	9750	9750	9750	9750	0
194	20241219	163500	2984760950	9750	9750	9750	9750	0
195	20241219	163400	2984760950	9750	9750	9750	9750	0
196	20241219	163300	2984760950	9750	9750	9750	9750	0
197	20241219	163200	2984760950	9750	9750	9750	9750	0
198	20241219	163100	2984760950	9750	9750	9750	9750	0
199	20241219	163000	2984760950	9750	9750	9750	9750	0
200	20241219	162900	2984760950	9750	9750	9750	9750	0
201	20241219	162800	2984760950	9750	9750	9750	9750	0
202	20241219	162700	2984760950	9750	9750	9750	9750	0
203	20241219	162600	2984760950	9750	9750	9750	9750	0
204	20241219	162500	2984760950	9750	9750	9750	9750	0
205	20241219	162400	2984760950	9750	9750	9750	9750	0
206	20241219	162300	2984760950	9750	9750	9750	9750	0
207	20241219	162200	2984760950	9750	9750	9750	9750	0
208	20241219	162100	2984760950	9750	9750	9750	9750	0
209	20241219	162000	2984760950	9750	9750	9750	9750	0
210	20241219	161900	2984760950	9750	9750	9750	9750	0
211	20241219	161800	2984760950	9750	9750	9750	9750	0
212	20241219	161700	2984760950	9750	9750	9750	9750	3144
213	20241219	161600	2984760950	9750	9750	9750	9750	0
214	20241219	161500	2984760950	9750	9750	9750	9750	0
215	20241219	161400	2984760950	9750	9750	9750	9750	0
216	20241219	161300	2984760950	9750	9750	9750	9750	0
217	20241219	161200	2984760950	9750	9750	9750	9750	0
218	20241219	161100	2984760950	9750	9750	9750	9750	0
219	20241219	161000	2984760950	9750	9750	9750	9750	0
220	20241219	160900	2984760950	9750	9750	9750	9750	0
221	20241219	160800	2984760950	9750	9750	9750	9750	0
222	20241219	160700	2984760950	9750	9750	9750	9750	0
223	20241219	160600	2984760950	9750	9750	9750	9750	0
224	20241219	160500	2984760950	9750	9750	9750	9750	0
225	20241219	160400	2984760950	9750	9750	9750	9750	0
226	20241219	160300	2984760950	9750	9750	9750	9750	0
227	20241219	160200	2984760950	9750	9750	9750	9750	0
228	20241219	160100	2984760950	9750	9750	9750	9750	0
229	20241219	160000	2984760950	9750	9750	9750	9750	0
230	20241219	155900	2984760950	9750	9750	9750	9750	0
231	20241219	155800	2984760950	9750	9750	9750	9750	0
232	20241219	155700	2984760950	9750	9750	9750	9750	0
233	20241219	155600	2984760950	9750	9750	9750	9750	0
234	20241219	155500	2984760950	9750	9750	9750	9750	0
235	20241219	155400	2984760950	9750	9750	9750	9750	0
236	20241219	155300	2984760950	9750	9750	9750	9750	0
237	20241219	155200	2984760950	9750	9750	9750	9750	0
238	20241219	155100	2984760950	9750	9750	9750	9750	0
239	20241219	155000	2984760950	9750	9750	9750	9750	0
240	20241219	154900	2984760950	9750	9750	9750	9750	0
241	20241219	154800	2984760950	9750	9750	9750	9750	0
242	20241219	154700	2984760950	9750	9750	9750	9750	3144
243	20241219	154600	2984760950	9750	9750	9750	9750	0
244	20241219	154500	2984760950	9750	9750	9750	9750	0
245	20241219	154400	2984760950	9750	9750	9750	9750	0
246	20241219	154300	2984760950	9750	9750	9750	9750	0
247	20241219	154200	2984760950	9750	9750	9750	9750	0
248	20241219	154100	2984760950	9750	9750	9750	9750	0
249	20241219	154000	2984760950	9750	9750	9750	9750	0
250	20241219	153900	2984760950	9750	9750	9750	9750	0
251	20241219	153800	2984760950	9750	9750	9750	9750	0
252	20241219	153700	2984760950	9750	9750	9750	9750	0
253	20241219	153600	2984760950	9750	9750	9750	9750	0
254	20241219	153500	2984760950	9750	9750	9750	9750	0
255	20241219	153400	2984760950	9750	9750	9750	9750	0
256	20241219	153300	2984760950	9750	9750	9750	9750	0
257	20241219	153200	2984760950	9750	9750	9750	9750	0
258	20241219	153100	2984760950	9750	9750	9750	9750	0
259	20241219	153000	2984760950	9750	9750	9750	9750	3144
260	20241219	152900	2954106950	9780	9780	9780	9780	0
261	20241219	152800	2954106950	9780	9780	9780	9780	0
262	20241219	152700	2954106950	9780	9780	9780	9780	0
263	20241219	152600	2954106950	9780	9780	9780	9780	0
264	20241219	152500	2954106950	9780	9780	9780	9780	0
265	20241219	152400	2954106950	9780	9780	9780	9780	0
266	20241219	152300	2954106950	9780	9780	9780	9780	0
267	20241219	152200	2954106950	9780	9780	9780	9780	0
268	20241219	152100	2954106950	9780	9780	9780	9780	0
269	20241219	152000	2954106950	9780	9780	9780	9780	0
270	20241219	151900	2954106950	9780	9760	9780	9760	881
271	20241219	151800	2945499100	9770	9770	9770	9770	535
272	20241219	151700	2940272150	9760	9750	9760	9750	897
273	20241219	151600	2931525640	9750	9740	9750	9740	926
274	20241219	151500	2922506150	9740	9730	9740	9730	1215
275	20241219	151400	2910679330	9740	9740	9740	9740	1331
276	20241219	151300	2897715390	9740	9730	9740	9730	594
277	20241219	151200	2891931240	9730	9740	9740	9730	564
278	20241219	151100	2886443220	9730	9740	9740	9730	737
279	20241219	151000	2879265020	9740	9740	9740	9740	187
280	20241219	150900	2877443640	9740	9750	9750	9740	122
281	20241219	150800	2876254860	9750	9740	9750	9740	161
282	20241219	150700	2874686520	9740	9740	9740	9740	255
283	20241219	150600	2872202820	9740	9740	9740	9730	468
284	20241219	150500	2867644760	9750	9750	9750	9750	47
285	20241219	150400	2867186510	9750	9740	9750	9740	2284
286	20241219	150300	2844920350	9740	9740	9740	9740	0
287	20241219	150200	2844920350	9740	9740	9740	9740	3
288	20241219	150100	2844891130	9740	9750	9750	9740	593
289	20241219	150000	2839114620	9750	9740	9750	9740	326
290	20241219	145900	2835936140	9740	9740	9740	9740	252
291	20241219	145800	2833481660	9740	9740	9740	9740	114
292	20241219	145700	2832371300	9740	9740	9740	9740	367
293	20241219	145600	2828796720	9740	9740	9740	9740	58
294	20241219	145500	2828231800	9740	9730	9740	9730	447
295	20241219	145400	2823880140	9730	9750	9750	9730	168
296	20241219	145300	2822243640	9750	9750	9750	9750	422
297	20241219	145200	2818129140	9750	9740	9750	9740	26
298	20241219	145100	2817875660	9740	9750	9750	9740	76
299	20241219	145000	2817135180	9740	9730	9740	9730	4
300	20241219	144900	2817096240	9730	9730	9730	9730	17
301	20241219	144800	2816930830	9730	9740	9740	9730	3001
302	20241219	144700	2787706910	9750	9750	9750	9750	25
303	20241219	144600	2787463160	9740	9750	9750	9740	323
304	20241219	144500	2784316770	9750	9750	9750	9750	131
305	20241219	144400	2783039520	9750	9740	9750	9740	411
306	20241219	144300	2779036370	9740	9740	9740	9740	37
307	20241219	144200	2778675990	9740	9740	9740	9740	662
308	20241219	144100	2772228110	9750	9750	9750	9750	76
309	20241219	144000	2771487110	9750	9740	9750	9740	596
310	20241219	143900	2765676130	9740	9740	9740	9740	1
311	20241219	143800	2765666390	9740	9750	9750	9740	435
312	20241219	143700	2761429260	9750	9750	9750	9750	56
313	20241219	143600	2760883260	9750	9750	9750	9750	385
314	20241219	143500	2757129510	9750	9750	9750	9750	0
315	20241219	143400	2757129510	9750	9750	9750	9750	1381
316	20241219	143300	2743664760	9750	9770	9770	9750	2595
317	20241219	143200	2718347430	9770	9770	9770	9770	86
318	20241219	143100	2717507210	9770	9770	9770	9770	228
319	20241219	143000	2715279650	9770	9780	9780	9770	1332
320	20241219	142900	2702261110	9780	9780	9780	9780	319
321	20241219	142800	2699141290	9770	9770	9770	9770	100
322	20241219	142700	2698164290	9770	9780	9780	9770	1316
323	20241219	142600	2685304440	9780	9790	9790	9780	702
324	20241219	142500	2678436300	9790	9810	9810	9790	51
325	20241219	142400	2677936050	9810	9790	9810	9780	100
326	20241219	142300	2676956810	9790	9790	9790	9790	14
327	20241219	142200	2676819750	9780	9790	9790	9780	225
328	20241219	142100	2674619140	9780	9780	9780	9780	0
329	20241219	142000	2674619140	9780	9780	9780	9780	28
330	20241219	141900	2674345300	9780	9780	9780	9780	101
331	20241219	141800	2673357520	9780	9790	9790	9780	101
332	20241219	141700	2672369730	9780	9800	9810	9780	1883
333	20241219	141600	2653908860	9800	9800	9800	9800	1115
334	20241219	141500	2642981860	9800	9800	9800	9800	124
335	20241219	141400	2641766660	9800	9800	9800	9800	23
336	20241219	141300	2641541260	9800	9800	9800	9800	27
337	20241219	141200	2641276660	9790	9780	9790	9770	756
338	20241219	141100	2633882490	9780	9770	9780	9770	919
339	20241219	141000	2624895500	9770	9780	9780	9770	1424
340	20241219	140900	2610981710	9780	9780	9780	9780	10
341	20241219	140800	2610883910	9770	9760	9770	9760	883
342	20241219	140700	2602263350	9760	9760	9760	9760	1965
343	20241219	140600	2583084950	9760	9770	9770	9760	524
344	20241219	140500	2577965480	9760	9770	9770	9760	86
345	20241219	140400	2577125310	9770	9770	9770	9770	61
346	20241219	140300	2576529340	9770	9790	9790	9770	1640
347	20241219	140200	2560502920	9800	9800	9800	9800	347
348	20241219	140100	2557102320	9800	9800	9800	9800	610
349	20241219	140000	2551124320	9810	9810	9810	9810	95
350	20241219	135900	2550192370	9810	9800	9810	9800	21
351	20241219	135800	2549986370	9800	9790	9810	9790	1295
352	20241219	135700	2537289820	9780	9780	9780	9770	95
353	20241219	135600	2536360820	9770	9770	9770	9770	154
354	20241219	135500	2534856240	9760	9760	9760	9760	126
355	20241219	135400	2533626480	9760	9760	9760	9740	145
356	20241219	135300	2532212970	9750	9750	9750	9750	82
357	20241219	135200	2531413470	9740	9740	9740	9740	27
358	20241219	135100	2531150490	9740	9740	9740	9740	201
359	20241219	135000	2529192750	9750	9740	9750	9740	25
360	20241219	134900	2528949010	9750	9750	9750	9750	285
361	20241219	134800	2526170260	9740	9750	9750	9740	39
362	20241219	134700	2525790120	9750	9760	9760	9740	2913
363	20241219	134600	2497388390	9760	9760	9760	9750	151
364	20241219	134500	2495915590	9760	9760	9760	9760	29
365	20241219	134400	2495632550	9760	9760	9760	9760	141
366	20241219	134300	2494256390	9760	9760	9760	9750	656
367	20241219	134200	2487855030	9760	9760	9760	9760	35
368	20241219	134100	2487513430	9760	9760	9760	9750	47
369	20241219	134000	2487054960	9770	9760	9770	9760	48
370	20241219	133900	2486586380	9760	9760	9760	9760	749
371	20241219	133800	2479276140	9750	9750	9750	9750	0
372	20241219	133700	2479276140	9750	9770	9770	9750	36
373	20241219	133600	2478924780	9760	9760	9760	9760	0
374	20241219	133500	2478924780	9760	9760	9760	9760	652
375	20241219	133400	2472561260	9760	9760	9760	9760	16
376	20241219	133300	2472405100	9760	9760	9760	9760	150
377	20241219	133200	2470941100	9760	9760	9760	9750	24
378	20241219	133100	2470706870	9760	9770	9770	9760	416
379	20241219	133000	2466646450	9770	9770	9770	9770	729
380	20241219	132900	2459524120	9770	9770	9770	9770	803
381	20241219	132800	2451678810	9770	9760	9770	9760	441
382	20241219	132700	2447371530	9760	9770	9770	9760	508
383	20241219	132600	2442410450	9760	9760	9760	9760	0
384	20241219	132500	2442410450	9760	9770	9770	9760	51
385	20241219	132400	2441912190	9770	9770	9770	9770	65
386	20241219	132300	2441277140	9770	9770	9770	9770	1
387	20241219	132200	2441267370	9760	9760	9760	9760	19
388	20241219	132100	2441081930	9760	9760	9760	9760	0
389	20241219	132000	2441081930	9760	9760	9760	9760	2
390	20241219	131900	2441062410	9770	9770	9770	9770	50
391	20241219	131800	2440573910	9760	9760	9760	9750	181
392	20241219	131700	2438807410	9760	9760	9760	9760	79
393	20241219	131600	2438036370	9760	9760	9760	9760	165
394	20241219	131500	2436425970	9740	9740	9740	9740	0
395	20241219	131400	2436425970	9740	9750	9750	9740	377
396	20241219	131300	2432751420	9740	9740	9740	9740	379
397	20241219	131200	2429059960	9750	9750	9750	9750	365
398	20241219	131100	2425501210	9750	9770	9770	9750	794
399	20241219	131000	2417751700	9770	9780	9780	9770	16
400	20241219	130900	2417595230	9780	9780	9780	9780	200
401	20241219	130800	2415639230	9760	9750	9760	9750	819
402	20241219	130700	2407651250	9750	9750	9750	9750	130
403	20241219	130600	2406383750	9750	9740	9750	9740	1212
404	20241219	130500	2394568480	9740	9750	9750	9740	320
405	20241219	130400	2391448580	9750	9750	9750	9750	1
406	20241219	130300	2391438830	9740	9740	9740	9740	314
407	20241219	130200	2388380470	9740	9740	9740	9740	3
408	20241219	130100	2388351250	9740	9740	9740	9740	11
409	20241219	130000	2388244110	9730	9740	9740	9720	214
410	20241219	125900	2386161790	9740	9740	9740	9740	1
411	20241219	125800	2386152050	9730	9740	9740	9730	31
412	20241219	125700	2385850410	9730	9730	9730	9720	163
413	20241219	125600	2384264440	9720	9720	9720	9720	79
414	20241219	125500	2383496560	9720	9720	9720	9710	526
415	20241219	125400	2378383930	9730	9740	9740	9730	3212
416	20241219	125300	2347130870	9740	9740	9740	9740	19
417	20241219	125200	2346945810	9740	9750	9750	9740	165
418	20241219	125100	2345338310	9740	9740	9740	9740	1
419	20241219	125000	2345328570	9740	9740	9740	9740	3
420	20241219	124900	2345299350	9740	9740	9740	9740	91
421	20241219	124800	2344413010	9740	9740	9740	9740	90
422	20241219	124700	2343536410	9750	9750	9750	9750	3
423	20241219	124600	2343507160	9730	9740	9750	9730	224
424	20241219	124500	2341325540	9740	9740	9740	9740	806
425	20241219	124400	2333475100	9740	9740	9740	9740	105
426	20241219	124300	2332452400	9730	9730	9730	9730	477
427	20241219	124200	2327811190	9730	9730	9730	9730	230
428	20241219	124100	2325573290	9740	9740	9740	9740	73
429	20241219	124000	2324862270	9730	9750	9750	9730	816
430	20241219	123900	2316912310	9750	9750	9750	9750	239
431	20241219	123800	2314582060	9750	9750	9750	9750	404
432	20241219	123700	2310643060	9750	9750	9750	9740	655
433	20241219	123600	2304263300	9750	9740	9750	9740	392
434	20241219	123500	2300444720	9740	9730	9740	9730	472
435	20241219	123400	2295852140	9730	9730	9730	9720	5744
436	20241219	123300	2239967460	9730	9730	9740	9730	1367
437	20241219	123200	2226664400	9730	9720	9730	9720	41
438	20241219	123100	2226265770	9720	9710	9720	9710	102
439	20241219	123000	2225274350	9710	9710	9710	9710	750
440	20241219	122900	2217991850	9710	9720	9720	9710	269
441	20241219	122800	2215379830	9720	9710	9720	9710	228
442	20241219	122700	2213165860	9710	9710	9710	9710	216
443	20241219	122600	2211068500	9710	9710	9710	9690	6071
444	20241219	122500	2152182570	9710	9740	9750	9710	6909
445	20241219	122400	2085022930	9750	9740	9750	9740	987
446	20241219	122300	2075408880	9740	9730	9740	9730	316
447	20241219	122200	2072331080	9730	9770	9770	9730	23422
448	20241219	122100	1843959270	9770	9770	9770	9770	112
449	20241219	122000	1842865030	9770	9780	9780	9760	1216
450	20241219	121900	1830984720	9780	9780	9780	9780	23
451	20241219	121800	1830759780	9770	9780	9780	9770	565
452	20241219	121700	1825239420	9780	9780	9780	9780	11
453	20241219	121600	1825131840	9780	9780	9780	9780	39
454	20241219	121500	1824750420	9780	9780	9780	9780	118
455	20241219	121400	1823596380	9780	9780	9780	9780	264
456	20241219	121300	1821014460	9770	9770	9770	9770	0
457	20241219	121200	1821014460	9770	9770	9770	9770	0
458	20241219	121100	1821014460	9770	9790	9790	9770	689
459	20241219	121000	1814277230	9790	9790	9800	9790	896
460	20241219	120900	1805505160	9810	9810	9810	9810	2
461	20241219	120800	1805485540	9810	9810	9810	9810	306
462	20241219	120700	1802483680	9810	9800	9810	9800	384
463	20241219	120600	1798716730	9800	9790	9800	9790	137
464	20241219	120500	1797374170	9790	9790	9790	9790	0
465	20241219	120400	1797374170	9790	9790	9790	9790	457
466	20241219	120300	1792900140	9790	9780	9790	9770	1585
467	20241219	120200	1777385860	9780	9780	9780	9780	0
468	20241219	120100	1777385860	9780	9780	9780	9780	0
469	20241219	120000	1777385860	9780	9780	9780	9780	1711
470	20241219	115900	1760652280	9770	9770	9770	9770	2
471	20241219	115800	1760632740	9760	9770	9770	9760	73
472	20241219	115700	1759920140	9770	9770	9770	9770	0
473	20241219	115600	1759920140	9770	9770	9780	9770	150
474	20241219	115500	1758454590	9770	9770	9770	9770	0
475	20241219	115400	1758454590	9770	9770	9780	9770	1127
476	20241219	115300	1747443770	9770	9770	9770	9770	0
477	20241219	115200	1747443770	9770	9770	9770	9770	0
478	20241219	115100	1747443770	9770	9770	9770	9770	39
479	20241219	115000	1747062740	9770	9770	9770	9770	13
480	20241219	114900	1746935730	9760	9770	9770	9760	150
481	20241219	114800	1745471360	9770	9770	9770	9770	682
482	20241219	114700	1738808220	9770	9770	9770	9770	0
483	20241219	114600	1738808220	9770	9770	9770	9770	400
484	20241219	114500	1734900220	9780	9780	9780	9780	78
485	20241219	114400	1734137380	9780	9780	9780	9780	9
486	20241219	114300	1734049360	9770	9780	9780	9770	836
487	20241219	114200	1725873900	9790	9790	9790	9790	0
488	20241219	114100	1725873900	9790	9780	9790	9780	206
489	20241219	114000	1723858660	9780	9780	9780	9780	31
490	20241219	113900	1723555480	9780	9780	9780	9780	67
491	20241219	113800	1722900220	9780	9780	9780	9780	1338
492	20241219	113700	1709814580	9780	9780	9780	9780	2348
493	20241219	113600	1686851140	9780	9780	9780	9780	53
494	20241219	113500	1686332800	9770	9780	9780	9770	1142
495	20241219	113400	1675172360	9780	9780	9780	9780	101
496	20241219	113300	1674184580	9780	9780	9780	9780	232
497	20241219	113200	1671915620	9780	9770	9780	9770	56
498	20241219	113100	1671367950	9770	9770	9770	9770	246
499	20241219	113000	1668964530	9770	9770	9770	9770	5472
500	20241219	112900	1615503090	9770	9770	9770	9770	685
501	20241219	112800	1608810640	9770	9770	9770	9770	3052
502	20241219	112700	1578992600	9770	9780	9780	9770	1747
503	20241219	112600	1561914120	9780	9780	9780	9780	14
504	20241219	112500	1561777200	9780	9790	9790	9780	72
505	20241219	112400	1561072730	9780	9780	9780	9780	0
506	20241219	112300	1561072730	9780	9780	9780	9780	4
507	20241219	112200	1561033610	9780	9770	9780	9770	4
508	20241219	112100	1560994500	9770	9770	9770	9770	0
509	20241219	112000	1560994500	9770	9770	9770	9770	231
510	20241219	111900	1558737630	9770	9770	9770	9770	300
511	20241219	111800	1555806630	9770	9770	9770	9770	6
512	20241219	111700	1555748010	9770	9780	9780	9770	150
513	20241219	111600	1554282400	9780	9780	9780	9780	258
514	20241219	111500	1551759160	9780	9780	9780	9780	785
515	20241219	111400	1544081860	9780	9770	9780	9770	164
516	20241219	111300	1542478940	9770	9780	9780	9770	253
517	20241219	111200	1540005600	9780	9780	9780	9780	112
518	20241219	111100	1538910240	9780	9760	9780	9760	101
519	20241219	111000	1537924460	9770	9780	9780	9760	3788
520	20241219	110900	1500924940	9770	9770	9770	9770	644
521	20241219	110800	1494633060	9770	9780	9780	9770	267
522	20241219	110700	1492024410	9780	9780	9780	9770	278
523	20241219	110600	1489306710	9780	9770	9780	9770	93
524	20241219	110500	1488398060	9770	9750	9770	9750	224
525	20241219	110400	1486211990	9760	9760	9760	9750	728
526	20241219	110300	1479110050	9760	9790	9790	9760	14465
527	20241219	110200	1337789560	9790	9790	9790	9790	26
528	20241219	110100	1337535020	9790	9790	9790	9780	491
529	20241219	110000	1332729860	9780	9790	9790	9780	549
530	20241219	105900	1327355570	9790	9800	9800	9790	2359
531	20241219	105800	1304260860	9800	9790	9800	9790	1177
532	20241219	105700	1292736260	9790	9800	9800	9790	517
533	20241219	105600	1287674810	9800	9800	9800	9800	27
534	20241219	105500	1287410210	9800	9800	9800	9800	113
535	20241219	105400	1286302810	9800	9790	9800	9790	116
536	20241219	105300	1285167010	9790	9800	9800	9790	600
537	20241219	105200	1279292010	9800	9800	9800	9790	157
538	20241219	105100	1277754810	9790	9800	9800	9790	66
539	20241219	105000	1277108510	9800	9810	9810	9790	12715
540	20241219	104900	1152511540	9810	9810	9820	9810	1025
541	20241219	104800	1142455090	9810	9810	9810	9810	700
542	20241219	104700	1135588090	9820	9820	9820	9820	38
543	20241219	104600	1135214930	9820	9820	9820	9820	1
544	20241219	104500	1135205110	9810	9800	9810	9800	360
545	20241219	104400	1131675890	9810	9810	9810	9800	81
546	20241219	104300	1130881780	9810	9810	9810	9810	355
547	20241219	104200	1127399230	9810	9800	9810	9800	761
548	20241219	104100	1119934840	9800	9810	9820	9800	1909
549	20241219	104000	1101207470	9820	9820	9820	9820	177
550	20241219	103900	1099469330	9820	9820	9820	9820	117
551	20241219	103800	1098320390	9820	9820	9820	9810	608
552	20241219	103700	1092354680	9820	9820	9820	9820	3
553	20241219	103600	1092325220	9810	9820	9820	9810	221
554	20241219	103500	1090155190	9810	9810	9820	9810	584
555	20241219	103400	1084425020	9810	9810	9810	9810	550
556	20241219	103300	1079029520	9810	9810	9810	9810	2500
557	20241219	103200	1054504520	9810	9810	9810	9810	0
558	20241219	103100	1054504520	9810	9810	9810	9810	35
559	20241219	103000	1054161170	9810	9820	9820	9810	654
560	20241219	102900	1047745130	9820	9830	9830	9810	2904
561	20241219	102800	1019227560	9830	9830	9830	9830	108
562	20241219	102700	1018165920	9820	9830	9830	9820	5
563	20241219	102600	1018116780	9830	9830	9830	9830	893
564	20241219	102500	1009338590	9830	9830	9830	9830	1274
565	20241219	102400	996815170	9830	9830	9830	9830	204
566	20241219	102300	994809850	9830	9830	9830	9830	88
567	20241219	102200	993944810	9830	9830	9830	9830	312
568	20241219	102100	990877850	9830	9830	9830	9830	2
569	20241219	102000	990858190	9830	9830	9850	9830	522
570	20241219	101900	985726830	9830	9830	9830	9830	500
571	20241219	101800	980811830	9840	9830	9840	9830	1515
572	20241219	101700	965917380	9830	9850	9850	9820	2367
573	20241219	101600	942633820	9830	9830	9830	9830	417
574	20241219	101500	938534710	9830	9830	9830	9830	124
575	20241219	101400	937315790	9820	9860	9860	9820	4392
576	20241219	101300	894134570	9860	9850	9860	9840	219
577	20241219	101200	891979370	9850	9850	9850	9850	1
578	20241219	101100	891969520	9840	9860	9860	9830	472
579	20241219	101000	887325140	9860	9850	9860	9850	197
580	20241219	100900	885384590	9850	9850	9850	9850	109
581	20241219	100800	884310940	9850	9850	9850	9850	403
582	20241219	100700	880341390	9850	9840	9850	9840	252
583	20241219	100600	877861220	9840	9840	9840	9840	101
584	20241219	100500	876867380	9840	9830	9840	9830	88
585	20241219	100400	876002230	9840	9840	9840	9840	23
586	20241219	100300	875775910	9840	9830	9840	9830	100
587	20241219	100200	874792900	9830	9830	9830	9830	106
588	20241219	100100	873750920	9830	9840	9840	9830	487
589	20241219	100000	868962630	9840	9840	9840	9830	74
590	20241219	095900	868234590	9840	9840	9840	9840	50
591	20241219	095800	867742590	9830	9850	9850	9830	1327
592	20241219	095700	854696470	9850	9840	9850	9840	773
593	20241219	095600	847084040	9850	9850	9850	9850	40
594	20241219	095500	846690040	9850	9850	9850	9850	14
595	20241219	095400	846552140	9840	9840	9840	9840	0
596	20241219	095300	846552140	9840	9850	9850	9840	104
597	20241219	095200	845528270	9840	9840	9840	9840	0
598	20241219	095100	845528270	9840	9830	9840	9830	101
599	20241219	095000	844535400	9830	9830	9830	9830	154
600	20241219	094900	843021580	9830	9830	9850	9830	803
601	20241219	094800	835128070	9830	9830	9840	9830	870
602	20241219	094700	826575470	9840	9860	9860	9840	2105
603	20241219	094600	805843410	9860	9870	9870	9860	649
604	20241219	094500	799443060	9870	9870	9870	9870	102
605	20241219	094400	798436320	9870	9860	9870	9860	26
606	20241219	094300	798179710	9850	9870	9870	9850	405
607	20241219	094200	794186910	9870	9870	9870	9870	27
608	20241219	094100	793920420	9870	9870	9870	9860	38
609	20241219	094000	793545430	9860	9860	9870	9860	348
610	20241219	093900	790114080	9860	9850	9860	9850	28
611	20241219	093800	789838050	9860	9850	9860	9850	39
612	20241219	093700	789453700	9840	9850	9850	9840	1197
613	20241219	093600	777666310	9850	9870	9870	9850	179
614	20241219	093500	775900730	9870	9870	9870	9860	136
615	20241219	093400	774558420	9870	9870	9870	9860	769
616	20241219	093300	766972370	9870	9870	9870	9870	560
617	20241219	093200	761445170	9880	9890	9900	9880	878
618	20241219	093100	752762260	9890	9900	9900	9890	709
619	20241219	093000	745745300	9900	9910	9910	9900	515
620	20241219	092900	740642100	9910	9930	9940	9910	532
621	20241219	092800	735358960	9930	9930	9930	9930	1855
622	20241219	092700	716938810	9930	9940	9940	9930	457
623	20241219	092600	712400740	9940	9950	9950	9940	1238
624	20241219	092500	700094500	9950	9960	9960	9950	934
625	20241219	092400	690793100	9970	9970	9970	9970	261
626	20241219	092300	688190930	9970	9970	9980	9960	1127
627	20241219	092200	676956460	9970	9960	9980	9960	431
628	20241219	092100	672659470	9980	9980	9980	9960	12
629	20241219	092000	672539890	9960	9990	9990	9960	2177
630	20241219	091900	650842840	9980	10010	10010	9980	2027
631	20241219	091800	630587630	10010	10000	10020	10000	2350
632	20241219	091700	607062480	10000	9920	10020	9920	16619
633	20241219	091600	441553700	9920	9900	9920	9890	4470
634	20241219	091500	397271380	9900	9890	9900	9890	728
635	20241219	091400	390070960	9890	9890	9900	9870	2838
636	20241219	091300	362010810	9880	9860	9880	9850	894
637	20241219	091200	353188810	9850	9850	9870	9850	2640
638	20241219	091100	327163410	9850	9820	9850	9820	3953
639	20241219	091000	288297590	9820	9810	9820	9790	3160
640	20241219	090900	257307940	9810	9800	9810	9800	2263
641	20241219	090800	235111370	9810	9810	9810	9800	2140
642	20241219	090700	214130230	9820	9820	9820	9800	2380
643	20241219	090600	190783270	9820	9820	9820	9810	772
644	20241219	090500	183204120	9820	9810	9820	9810	3079
645	20241219	090400	152989100	9800	9840	9840	9800	2237
646	20241219	090300	131039720	9840	9840	9840	9810	1289
647	20241219	090200	118371610	9800	9780	9800	9770	1971
648	20241219	090100	99085340	9790	9830	9830	9780	2420
649	20241219	090000	75381120	9840	9890	9890	9800	7534