KissMeData/232140/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204200	31842737850	9760	9760	9760	9760	1084302
3	20241212	204100	31842737850	9760	9760	9760	9760	0
4	20241212	204000	31842737850	9760	9760	9760	9760	0
5	20241212	203900	31842737850	9760	9760	9760	9760	0
6	20241212	203800	31842737850	9760	9760	9760	9760	0
7	20241212	203700	31842737850	9760	9760	9760	9760	0
8	20241212	203600	31842737850	9760	9760	9760	9760	0
9	20241212	203500	31842737850	9760	9760	9760	9760	0
10	20241212	203400	31842737850	9760	9760	9760	9760	0
11	20241212	203300	31842737850	9760	9760	9760	9760	0
12	20241212	203200	31842737850	9760	9760	9760	9760	0
13	20241212	203100	31842737850	9760	9760	9760	9760	0
14	20241212	203000	31842737850	9760	9760	9760	9760	0
15	20241212	202900	31842737850	9760	9760	9760	9760	0
16	20241212	202800	31842737850	9760	9760	9760	9760	0
17	20241212	202700	31842737850	9760	9760	9760	9760	0
18	20241212	202600	31842737850	9760	9760	9760	9760	0
19	20241212	202500	31842737850	9760	9760	9760	9760	0
20	20241212	202400	31842737850	9760	9760	9760	9760	0
21	20241212	202300	31842737850	9760	9760	9760	9760	0
22	20241212	202200	31842737850	9760	9760	9760	9760	0
23	20241212	202100	31842737850	9760	9760	9760	9760	0
24	20241212	202000	31842737850	9760	9760	9760	9760	0
25	20241212	201900	31842737850	9760	9760	9760	9760	0
26	20241212	201800	31842737850	9760	9760	9760	9760	0
27	20241212	201700	31842737850	9760	9760	9760	9760	0
28	20241212	201600	31842737850	9760	9760	9760	9760	0
29	20241212	201500	31842737850	9760	9760	9760	9760	0
30	20241212	201400	31842737850	9760	9760	9760	9760	0
31	20241212	201300	31842737850	9760	9760	9760	9760	0
32	20241212	201200	31842737850	9760	9760	9760	9760	1084302
33	20241212	201100	31842737850	9760	9760	9760	9760	0
34	20241212	201000	31842737850	9760	9760	9760	9760	0
35	20241212	200900	31842737850	9760	9760	9760	9760	0
36	20241212	200800	31842737850	9760	9760	9760	9760	0
37	20241212	200700	31842737850	9760	9760	9760	9760	0
38	20241212	200600	31842737850	9760	9760	9760	9760	0
39	20241212	200500	31842737850	9760	9760	9760	9760	0
40	20241212	200400	31842737850	9760	9760	9760	9760	0
41	20241212	200300	31842737850	9760	9760	9760	9760	0
42	20241212	200200	31842737850	9760	9760	9760	9760	0
43	20241212	200100	31842737850	9760	9760	9760	9760	0
44	20241212	200000	31842737850	9760	9760	9760	9760	0
45	20241212	195900	31842737850	9760	9760	9760	9760	0
46	20241212	195800	31842737850	9760	9760	9760	9760	0
47	20241212	195700	31842737850	9760	9760	9760	9760	0
48	20241212	195600	31842737850	9760	9760	9760	9760	0
49	20241212	195500	31842737850	9760	9760	9760	9760	0
50	20241212	195400	31842737850	9760	9760	9760	9760	0
51	20241212	195300	31842737850	9760	9760	9760	9760	0
52	20241212	195200	31842737850	9760	9760	9760	9760	0
53	20241212	195100	31842737850	9760	9760	9760	9760	0
54	20241212	195000	31842737850	9760	9760	9760	9760	0
55	20241212	194900	31842737850	9760	9760	9760	9760	0
56	20241212	194800	31842737850	9760	9760	9760	9760	0
57	20241212	194700	31842737850	9760	9760	9760	9760	0
58	20241212	194600	31842737850	9760	9760	9760	9760	0
59	20241212	194500	31842737850	9760	9760	9760	9760	0
60	20241212	194400	31842737850	9760	9760	9760	9760	0
61	20241212	194300	31842737850	9760	9760	9760	9760	0
62	20241212	194200	31842737850	9760	9760	9760	9760	1084302
63	20241212	194100	31842737850	9760	9760	9760	9760	0
64	20241212	194000	31842737850	9760	9760	9760	9760	0
65	20241212	193900	31842737850	9760	9760	9760	9760	0
66	20241212	193800	31842737850	9760	9760	9760	9760	0
67	20241212	193700	31842737850	9760	9760	9760	9760	0
68	20241212	193600	31842737850	9760	9760	9760	9760	0
69	20241212	193500	31842737850	9760	9760	9760	9760	0
70	20241212	193400	31842737850	9760	9760	9760	9760	0
71	20241212	193300	31842737850	9760	9760	9760	9760	0
72	20241212	193200	31842737850	9760	9760	9760	9760	0
73	20241212	193100	31842737850	9760	9760	9760	9760	0
74	20241212	193000	31842737850	9760	9760	9760	9760	0
75	20241212	192900	31842737850	9760	9760	9760	9760	0
76	20241212	192800	31842737850	9760	9760	9760	9760	0
77	20241212	192700	31842737850	9760	9760	9760	9760	0
78	20241212	192600	31842737850	9760	9760	9760	9760	0
79	20241212	192500	31842737850	9760	9760	9760	9760	0
80	20241212	192400	31842737850	9760	9760	9760	9760	0
81	20241212	192300	31842737850	9760	9760	9760	9760	0
82	20241212	192200	31842737850	9760	9760	9760	9760	0
83	20241212	192100	31842737850	9760	9760	9760	9760	0
84	20241212	192000	31842737850	9760	9760	9760	9760	0
85	20241212	191900	31842737850	9760	9760	9760	9760	0
86	20241212	191800	31842737850	9760	9760	9760	9760	0
87	20241212	191700	31842737850	9760	9760	9760	9760	0
88	20241212	191600	31842737850	9760	9760	9760	9760	0
89	20241212	191500	31842737850	9760	9760	9760	9760	0
90	20241212	191400	31842737850	9760	9760	9760	9760	0
91	20241212	191300	31842737850	9760	9760	9760	9760	0
92	20241212	191200	31842737850	9760	9760	9760	9760	1084302
93	20241212	191100	31842737850	9760	9760	9760	9760	0
94	20241212	191000	31842737850	9760	9760	9760	9760	0
95	20241212	190900	31842737850	9760	9760	9760	9760	0
96	20241212	190800	31842737850	9760	9760	9760	9760	0
97	20241212	190700	31842737850	9760	9760	9760	9760	0
98	20241212	190600	31842737850	9760	9760	9760	9760	0
99	20241212	190500	31842737850	9760	9760	9760	9760	0
100	20241212	190400	31842737850	9760	9760	9760	9760	0
101	20241212	190300	31842737850	9760	9760	9760	9760	0
102	20241212	190200	31842737850	9760	9760	9760	9760	0
103	20241212	190100	31842737850	9760	9760	9760	9760	0
104	20241212	190000	31842737850	9760	9760	9760	9760	0
105	20241212	185900	31842737850	9760	9760	9760	9760	0
106	20241212	185800	31842737850	9760	9760	9760	9760	0
107	20241212	185700	31842737850	9760	9760	9760	9760	0
108	20241212	185600	31842737850	9760	9760	9760	9760	0
109	20241212	185500	31842737850	9760	9760	9760	9760	0
110	20241212	185400	31842737850	9760	9760	9760	9760	0
111	20241212	185300	31842737850	9760	9760	9760	9760	0
112	20241212	185200	31842737850	9760	9760	9760	9760	0
113	20241212	185100	31842737850	9760	9760	9760	9760	0
114	20241212	185000	31842737850	9760	9760	9760	9760	0
115	20241212	184900	31842737850	9760	9760	9760	9760	0
116	20241212	184800	31842737850	9760	9760	9760	9760	0
117	20241212	184700	31842737850	9760	9760	9760	9760	0
118	20241212	184600	31842737850	9760	9760	9760	9760	0
119	20241212	184500	31842737850	9760	9760	9760	9760	0
120	20241212	184400	31842737850	9760	9760	9760	9760	0
121	20241212	184300	31842737850	9760	9760	9760	9760	0
122	20241212	184200	31842737850	9760	9760	9760	9760	1084302
123	20241212	184100	31842737850	9760	9760	9760	9760	0
124	20241212	184000	31842737850	9760	9760	9760	9760	0
125	20241212	183900	31842737850	9760	9760	9760	9760	0
126	20241212	183800	31842737850	9760	9760	9760	9760	0
127	20241212	183700	31842737850	9760	9760	9760	9760	0
128	20241212	183600	31842737850	9760	9760	9760	9760	0
129	20241212	183500	31842737850	9760	9760	9760	9760	0
130	20241212	183400	31842737850	9760	9760	9760	9760	0
131	20241212	183300	31842737850	9760	9760	9760	9760	0
132	20241212	183200	31842737850	9760	9760	9760	9760	0
133	20241212	183100	31842737850	9760	9760	9760	9760	0
134	20241212	183000	31842737850	9760	9760	9760	9760	0
135	20241212	182900	31842737850	9760	9760	9760	9760	0
136	20241212	182800	31842737850	9760	9760	9760	9760	0
137	20241212	182700	31842737850	9760	9760	9760	9760	0
138	20241212	182600	31842737850	9760	9760	9760	9760	0
139	20241212	182500	31842737850	9760	9760	9760	9760	0
140	20241212	182400	31842737850	9760	9760	9760	9760	0
141	20241212	182300	31842737850	9760	9760	9760	9760	0
142	20241212	182200	31842737850	9760	9760	9760	9760	0
143	20241212	182100	31842737850	9760	9760	9760	9760	0
144	20241212	182000	31842737850	9760	9760	9760	9760	0
145	20241212	181900	31842737850	9760	9760	9760	9760	0
146	20241212	181800	31842737850	9760	9760	9760	9760	0
147	20241212	181700	31842737850	9760	9760	9760	9760	0
148	20241212	181600	31842737850	9760	9760	9760	9760	0
149	20241212	181500	31842737850	9760	9760	9760	9760	0
150	20241212	181400	31842737850	9760	9760	9760	9760	0
151	20241212	181300	31842737850	9760	9760	9760	9760	0
152	20241212	181200	31842737850	9760	9760	9760	9760	1084302
153	20241212	181100	31842737850	9760	9760	9760	9760	0
154	20241212	181000	31842737850	9760	9760	9760	9760	0
155	20241212	180900	31842737850	9760	9760	9760	9760	0
156	20241212	180800	31842737850	9760	9760	9760	9760	0
157	20241212	180700	31842737850	9760	9760	9760	9760	0
158	20241212	180600	31842737850	9760	9760	9760	9760	0
159	20241212	180500	31842737850	9760	9760	9760	9760	0
160	20241212	180400	31842737850	9760	9760	9760	9760	0
161	20241212	180300	31842737850	9760	9760	9760	9760	0
162	20241212	180200	31842737850	9760	9760	9760	9760	0
163	20241212	180100	31842737850	9760	9760	9760	9760	0
164	20241212	180000	31842737850	9760	9760	9760	9760	0
165	20241212	175900	31842737850	9760	9760	9760	9760	0
166	20241212	175800	31842737850	9760	9760	9760	9760	0
167	20241212	175700	31842737850	9760	9760	9760	9760	0
168	20241212	175600	31842737850	9760	9760	9760	9760	0
169	20241212	175500	31842737850	9760	9760	9760	9760	0
170	20241212	175400	31842737850	9760	9760	9760	9760	0
171	20241212	175300	31842737850	9760	9760	9760	9760	0
172	20241212	175200	31842737850	9760	9760	9760	9760	0
173	20241212	175100	31842737850	9760	9760	9760	9760	0
174	20241212	175000	31842737850	9760	9760	9760	9760	0
175	20241212	174900	31842737850	9760	9760	9760	9760	0
176	20241212	174800	31842737850	9760	9760	9760	9760	0
177	20241212	174700	31842737850	9760	9760	9760	9760	0
178	20241212	174600	31842737850	9760	9760	9760	9760	0
179	20241212	174500	31842737850	9760	9760	9760	9760	0
180	20241212	174400	31842737850	9760	9760	9760	9760	0
181	20241212	174300	31842737850	9760	9760	9760	9760	0
182	20241212	174200	31842737850	9760	9760	9760	9760	1084302
183	20241212	174100	31842737850	9760	9760	9760	9760	0
184	20241212	174000	31842737850	9760	9760	9760	9760	0
185	20241212	173900	31842737850	9760	9760	9760	9760	0
186	20241212	173800	31842737850	9760	9760	9760	9760	0
187	20241212	173700	31842737850	9760	9760	9760	9760	0
188	20241212	173600	31842737850	9760	9760	9760	9760	0
189	20241212	173500	31842737850	9760	9760	9760	9760	0
190	20241212	173400	31842737850	9760	9760	9760	9760	0
191	20241212	173300	31842737850	9760	9760	9760	9760	0
192	20241212	173200	31842737850	9760	9760	9760	9760	0
193	20241212	173100	31842737850	9760	9760	9760	9760	0
194	20241212	173000	31842737850	9760	9760	9760	9760	0
195	20241212	172900	31842737850	9760	9760	9760	9760	0
196	20241212	172800	31842737850	9760	9760	9760	9760	0
197	20241212	172700	31842737850	9760	9760	9760	9760	0
198	20241212	172600	31842737850	9760	9760	9760	9760	0
199	20241212	172500	31842737850	9760	9760	9760	9760	0
200	20241212	172400	31842737850	9760	9760	9760	9760	0
201	20241212	172300	31842737850	9760	9760	9760	9760	0
202	20241212	172200	31842737850	9760	9760	9760	9760	0
203	20241212	172100	31842737850	9760	9760	9760	9760	0
204	20241212	172000	31842737850	9760	9760	9760	9760	0
205	20241212	171900	31842737850	9760	9760	9760	9760	0
206	20241212	171800	31842737850	9760	9760	9760	9760	0
207	20241212	171700	31842737850	9760	9760	9760	9760	0
208	20241212	171600	31842737850	9760	9760	9760	9760	0
209	20241212	171500	31842737850	9760	9760	9760	9760	0
210	20241212	171400	31842737850	9760	9760	9760	9760	0
211	20241212	171300	31842737850	9760	9760	9760	9760	0
212	20241212	171200	31842737850	9760	9760	9760	9760	1084302
213	20241212	171100	31842737850	9760	9760	9760	9760	0
214	20241212	171000	31842737850	9760	9760	9760	9760	0
215	20241212	170900	31842737850	9760	9760	9760	9760	0
216	20241212	170800	31842737850	9760	9760	9760	9760	0
217	20241212	170700	31842737850	9760	9760	9760	9760	0
218	20241212	170600	31842737850	9760	9760	9760	9760	0
219	20241212	170500	31842737850	9760	9760	9760	9760	0
220	20241212	170400	31842737850	9760	9760	9760	9760	0
221	20241212	170300	31842737850	9760	9760	9760	9760	0
222	20241212	170200	31842737850	9760	9760	9760	9760	0
223	20241212	170100	31842737850	9760	9760	9760	9760	0
224	20241212	170000	31842737850	9760	9760	9760	9760	0
225	20241212	165900	31842737850	9760	9760	9760	9760	0
226	20241212	165800	31842737850	9760	9760	9760	9760	0
227	20241212	165700	31842737850	9760	9760	9760	9760	0
228	20241212	165600	31842737850	9760	9760	9760	9760	0
229	20241212	165500	31842737850	9760	9760	9760	9760	0
230	20241212	165400	31842737850	9760	9760	9760	9760	0
231	20241212	165300	31842737850	9760	9760	9760	9760	0
232	20241212	165200	31842737850	9760	9760	9760	9760	0
233	20241212	165100	31842737850	9760	9760	9760	9760	0
234	20241212	165000	31842737850	9760	9760	9760	9760	0
235	20241212	164900	31842737850	9760	9760	9760	9760	0
236	20241212	164800	31842737850	9760	9760	9760	9760	0
237	20241212	164700	31842737850	9760	9760	9760	9760	0
238	20241212	164600	31842737850	9760	9760	9760	9760	0
239	20241212	164500	31842737850	9760	9760	9760	9760	0
240	20241212	164400	31842737850	9760	9760	9760	9760	0
241	20241212	164300	31842737850	9760	9760	9760	9760	0
242	20241212	164200	31842737850	9760	9760	9760	9760	1084302
243	20241212	164100	31842737850	9760	9760	9760	9760	0
244	20241212	164000	31842737850	9760	9760	9760	9760	0
245	20241212	163900	31842737850	9760	9760	9760	9760	0
246	20241212	163800	31842737850	9760	9760	9760	9760	0
247	20241212	163700	31842737850	9760	9760	9760	9760	0
248	20241212	163600	31842737850	9760	9760	9760	9760	0
249	20241212	163500	31842737850	9760	9760	9760	9760	0
250	20241212	163400	31842737850	9760	9760	9760	9760	0
251	20241212	163300	31842737850	9760	9760	9760	9760	0
252	20241212	163200	31842737850	9760	9760	9760	9760	0
253	20241212	163100	31842737850	9760	9760	9760	9760	0
254	20241212	163000	31842737850	9760	9760	9760	9760	0
255	20241212	162900	31842737850	9760	9760	9760	9760	0
256	20241212	162800	31842737850	9760	9760	9760	9760	0
257	20241212	162700	31842737850	9760	9760	9760	9760	0
258	20241212	162600	31842737850	9760	9760	9760	9760	0
259	20241212	162500	31842737850	9760	9760	9760	9760	0
260	20241212	162400	31842737850	9760	9760	9760	9760	0
261	20241212	162300	31842737850	9760	9760	9760	9760	0
262	20241212	162200	31842737850	9760	9760	9760	9760	0
263	20241212	162100	31842737850	9760	9760	9760	9760	0
264	20241212	162000	31842737850	9760	9760	9760	9760	0
265	20241212	161900	31842737850	9760	9760	9760	9760	0
266	20241212	161800	31842737850	9760	9760	9760	9760	0
267	20241212	161700	31842737850	9760	9760	9760	9760	0
268	20241212	161600	31842737850	9760	9760	9760	9760	0
269	20241212	161500	31842737850	9760	9760	9760	9760	0
270	20241212	161400	31842737850	9760	9760	9760	9760	0
271	20241212	161300	31842737850	9760	9760	9760	9760	0
272	20241212	161200	31842737850	9760	9760	9760	9760	1084302
273	20241212	161100	31842737850	9760	9760	9760	9760	0
274	20241212	161000	31842737850	9760	9760	9760	9760	0
275	20241212	160900	31842737850	9760	9760	9760	9760	0
276	20241212	160800	31842737850	9760	9760	9760	9760	0
277	20241212	160700	31842737850	9760	9760	9760	9760	0
278	20241212	160600	31842737850	9760	9760	9760	9760	0
279	20241212	160500	31842737850	9760	9760	9760	9760	0
280	20241212	160400	31842737850	9760	9760	9760	9760	0
281	20241212	160300	31842737850	9760	9760	9760	9760	0
282	20241212	160200	31842737850	9760	9760	9760	9760	0
283	20241212	160100	31842737850	9760	9760	9760	9760	0
284	20241212	160000	31842737850	9760	9760	9760	9760	0
285	20241212	155900	31842737850	9760	9760	9760	9760	0
286	20241212	155800	31842737850	9760	9760	9760	9760	0
287	20241212	155700	31842737850	9760	9760	9760	9760	0
288	20241212	155600	31842737850	9760	9760	9760	9760	0
289	20241212	155500	31842737850	9760	9760	9760	9760	0
290	20241212	155400	31842737850	9760	9760	9760	9760	0
291	20241212	155300	31842737850	9760	9760	9760	9760	0
292	20241212	155200	31842737850	9760	9760	9760	9760	0
293	20241212	155100	31842737850	9760	9760	9760	9760	0
294	20241212	155000	31842737850	9760	9760	9760	9760	0
295	20241212	154900	31842737850	9760	9760	9760	9760	0
296	20241212	154800	31842737850	9760	9760	9760	9760	0
297	20241212	154700	31842737850	9760	9760	9760	9760	0
298	20241212	154600	31842737850	9760	9760	9760	9760	0
299	20241212	154500	31842737850	9760	9760	9760	9760	0
300	20241212	154400	31842737850	9760	9760	9760	9760	0
301	20241212	154300	31842737850	9760	9760	9760	9760	0
302	20241212	154200	31842737850	9760	9760	9760	9760	1084302
303	20241212	154100	31842737850	9760	9760	9760	9760	0
304	20241212	154000	31842737850	9760	9760	9760	9760	0
305	20241212	153900	31842737850	9760	9760	9760	9760	0
306	20241212	153800	31842737850	9760	9760	9760	9760	0
307	20241212	153700	31842737850	9760	9760	9760	9760	0
308	20241212	153600	31842737850	9760	9760	9760	9760	0
309	20241212	153500	31842737850	9760	9760	9760	9760	0
310	20241212	153400	31842737850	9760	9760	9760	9760	0
311	20241212	153300	31842737850	9760	9760	9760	9760	0
312	20241212	153200	31842737850	9760	9760	9760	9760	0
313	20241212	153100	31842737850	9760	9760	9760	9760	0
314	20241212	153000	31842737850	9760	9760	9760	9760	1084302
315	20241212	152900	21259950330	9850	9850	9850	9850	0
316	20241212	152800	21259950330	9850	9850	9850	9850	0
317	20241212	152700	21259950330	9850	9850	9850	9850	0
318	20241212	152600	21259950330	9850	9850	9850	9850	0
319	20241212	152500	21259950330	9850	9850	9850	9850	0
320	20241212	152400	21259950330	9850	9850	9850	9850	0
321	20241212	152300	21259950330	9850	9850	9850	9850	0
322	20241212	152200	21259950330	9850	9850	9850	9850	0
323	20241212	152100	21259950330	9850	9850	9850	9850	0
324	20241212	152000	21259950330	9850	9850	9850	9850	0
325	20241212	151900	21259950330	9850	9860	9880	9800	7472
326	20241212	151800	21186499380	9850	9880	9890	9830	8617
327	20241212	151700	21101593010	9880	9860	9890	9860	7907
328	20241212	151600	21023470020	9860	9880	9890	9860	6476
329	20241212	151500	20959543810	9880	9880	9900	9870	8291
330	20241212	151400	20877595610	9900	9880	9900	9870	8865
331	20241212	151300	20790004120	9880	9870	9890	9860	6519
332	20241212	151200	20725616560	9870	9860	9890	9860	5071
333	20241212	151100	20675556030	9860	9880	9890	9860	4519
334	20241212	151000	20630937150	9880	9870	9880	9850	8199
335	20241212	150900	20550009260	9870	9900	9900	9850	19076
336	20241212	150800	20361473450	9900	9890	9910	9880	8351
337	20241212	150700	20278852290	9880	9890	9900	9880	9494
338	20241212	150600	20184934000	9890	9870	9910	9870	10775
339	20241212	150500	20078348390	9870	9880	9880	9860	5421
340	20241212	150400	20024815110	9880	9850	9880	9840	6910
341	20241212	150300	19956691140	9850	9800	9850	9800	7753
342	20241212	150200	19880538430	9810	9860	9860	9800	13343
343	20241212	150100	19749498950	9850	9850	9860	9840	5240
344	20241212	150000	19697875930	9850	9840	9850	9830	5993
345	20241212	145900	19638896200	9840	9840	9850	9830	5592
346	20241212	145800	19583879720	9820	9850	9850	9810	6326
347	20241212	145700	19521674290	9830	9860	9870	9830	5406
348	20241212	145600	19468416590	9860	9860	9860	9840	4075
349	20241212	145500	19428257110	9860	9830	9870	9810	5392
350	20241212	145400	19375175390	9830	9870	9870	9810	10197
351	20241212	145300	19274839810	9870	9880	9880	9850	4352
352	20241212	145200	19231872020	9870	9850	9880	9850	4862
353	20241212	145100	19183895840	9850	9860	9870	9840	6080
354	20241212	145000	19123948310	9860	9860	9870	9840	4993
355	20241212	144900	19074725390	9860	9850	9860	9830	4728
356	20241212	144800	19028174870	9850	9860	9870	9840	4892
357	20241212	144700	18979995560	9860	9840	9870	9830	5241
358	20241212	144600	18928344290	9840	9820	9850	9810	4148
359	20241212	144500	18887554860	9830	9840	9850	9800	9882
360	20241212	144400	18790480340	9840	9860	9860	9840	4181
361	20241212	144300	18749297400	9860	9870	9870	9840	5142
362	20241212	144200	18698600080	9860	9880	9880	9850	4563
363	20241212	144100	18653556120	9880	9850	9880	9840	7155
364	20241212	144000	18582950070	9860	9850	9890	9850	5497
365	20241212	143900	18528677210	9870	9810	9870	9800	13305
366	20241212	143800	18397742180	9810	9890	9920	9810	21001
367	20241212	143700	18190755680	9890	9920	9950	9880	14961
368	20241212	143600	18042294640	9930	9920	9930	9910	6106
369	20241212	143500	17981724490	9930	9920	9940	9910	6491
370	20241212	143400	17917304010	9920	9900	9920	9890	10767
371	20241212	143300	17810536770	9910	9910	9910	9890	6713
372	20241212	143200	17744048940	9910	9910	9920	9860	12273
373	20241212	143100	17622636260	9910	9870	9910	9860	9979
374	20241212	143000	17523873740	9850	9900	9900	9850	8804
375	20241212	142900	17436956700	9870	9890	9930	9870	12344
376	20241212	142800	17314774100	9900	9910	9930	9870	17819
377	20241212	142700	17138466000	9900	9990	10000	9900	43653
378	20241212	142600	16703781280	9970	9980	10020	9970	64333
379	20241212	142500	16060525580	9980	9960	10000	9940	28007
380	20241212	142400	15781169630	9960	9950	10000	9920	24498
381	20241212	142300	15536984690	9950	9870	9960	9850	18545
382	20241212	142200	15353058900	9870	9860	9900	9850	8381
383	20241212	142100	15270212620	9860	9880	9890	9850	9693
384	20241212	142000	15174453720	9880	9810	9880	9810	4419
385	20241212	141900	15130894730	9800	9810	9830	9780	2500
386	20241212	141800	15106394240	9810	9790	9810	9760	3045
387	20241212	141700	15076592240	9800	9830	9830	9750	16294
388	20241212	141600	14917168610	9830	9860	9860	9820	3322
389	20241212	141500	14884479720	9860	9860	9880	9850	4302
390	20241212	141400	14842029480	9870	9850	9890	9840	6992
391	20241212	141300	14773056060	9850	9840	9860	9820	6287
392	20241212	141200	14711220130	9850	9860	9870	9850	2531
393	20241212	141100	14686270350	9860	9850	9880	9840	4784
394	20241212	141000	14639096110	9850	9830	9860	9820	2816
395	20241212	140900	14611372800	9830	9830	9850	9810	2018
396	20241212	140800	14591532030	9820	9840	9840	9820	1998
397	20241212	140700	14571888170	9840	9820	9860	9820	2868
398	20241212	140600	14543668310	9830	9870	9870	9810	3220
399	20241212	140500	14511986470	9870	9870	9880	9820	5561
400	20241212	140400	14457219380	9870	9860	9870	9850	1275
401	20241212	140300	14444642760	9870	9870	9870	9850	3282
402	20241212	140200	14412276330	9870	9890	9890	9850	3280
403	20241212	140100	14379877340	9890	9890	9900	9870	6180
404	20241212	140000	14318778940	9890	9870	9890	9860	5725
405	20241212	135900	14262191860	9870	9890	9890	9860	5383
406	20241212	135800	14209001290	9890	9860	9890	9860	3021
407	20241212	135700	14179155820	9860	9840	9860	9840	9148
408	20241212	135600	14089048620	9850	9850	9850	9830	2781
409	20241212	135500	14061681570	9840	9870	9870	9820	5862
410	20241212	135400	14003956040	9870	9870	9870	9860	1765
411	20241212	135300	13986540870	9870	9840	9870	9830	7295
412	20241212	135200	13914660230	9860	9860	9860	9850	3882
413	20241212	135100	13876398720	9860	9860	9870	9850	4099
414	20241212	135000	13835983540	9860	9860	9870	9840	4461
415	20241212	134900	13792024960	9860	9870	9890	9850	7111
416	20241212	134800	13721856040	9870	9850	9880	9840	8465
417	20241212	134700	13638357370	9850	9840	9860	9840	3700
418	20241212	134600	13601908170	9840	9840	9860	9830	4177
419	20241212	134500	13560772040	9840	9850	9870	9840	9798
420	20241212	134400	13464238590	9850	9790	9850	9790	5254
421	20241212	134300	13412624030	9790	9820	9830	9780	8286
422	20241212	134200	13331410100	9830	9800	9840	9790	9884
423	20241212	134100	13234299390	9790	9780	9810	9770	4400
424	20241212	134000	13191244310	9780	9800	9820	9780	14152
425	20241212	133900	13052540170	9800	9790	9800	9780	5278
426	20241212	133800	13000895250	9780	9760	9790	9760	2956
427	20241212	133700	12972015210	9760	9740	9760	9710	2274
428	20241212	133600	12949876180	9740	9730	9740	9720	2580
429	20241212	133500	12924762780	9730	9710	9740	9710	2340
430	20241212	133400	12902005450	9720	9700	9730	9700	2175
431	20241212	133300	12880887350	9710	9720	9720	9700	1650
432	20241212	133200	12864864440	9720	9710	9720	9700	2078
433	20241212	133100	12844677600	9710	9700	9710	9680	5491
434	20241212	133000	12791424190	9700	9730	9730	9690	3178
435	20241212	132900	12760593610	9730	9750	9750	9700	3590
436	20241212	132800	12725716600	9750	9760	9760	9730	3053
437	20241212	132700	12695958210	9760	9730	9760	9720	3315
438	20241212	132600	12663656620	9730	9730	9750	9720	4432
439	20241212	132500	12620510330	9720	9710	9720	9700	3839
440	20241212	132400	12583239110	9710	9700	9710	9680	5436
441	20241212	132300	12530599820	9700	9680	9730	9680	8294
442	20241212	132200	12450108310	9660	9640	9670	9640	2416
443	20241212	132100	12426783160	9650	9620	9650	9620	2938
444	20241212	132000	12398473000	9620	9610	9640	9610	9484
445	20241212	131900	12307223310	9600	9620	9620	9600	4887
446	20241212	131800	12260277950	9620	9630	9640	9620	2550
447	20241212	131700	12235730410	9630	9640	9640	9620	2744
448	20241212	131600	12209310410	9640	9680	9680	9630	5776
449	20241212	131500	12153562450	9690	9680	9690	9670	1855
450	20241212	131400	12135616540	9680	9670	9690	9670	3749
451	20241212	131300	12099324850	9680	9680	9680	9670	1493
452	20241212	131200	12084882290	9680	9680	9680	9670	2716
453	20241212	131100	12058605930	9680	9650	9680	9650	3650
454	20241212	131000	12023311910	9650	9640	9660	9610	4666
455	20241212	130900	11978309270	9600	9600	9640	9590	8214
456	20241212	130800	11899363570	9610	9610	9620	9590	4820
457	20241212	130700	11853030240	9620	9630	9640	9620	1543
458	20241212	130600	11838169050	9630	9650	9650	9620	4062
459	20241212	130500	11799050170	9660	9640	9680	9640	5207
460	20241212	130400	11748787970	9630	9650	9650	9600	14625
461	20241212	130300	11608166270	9650	9640	9670	9630	2463
462	20241212	130200	11584403240	9640	9680	9680	9640	3992
463	20241212	130100	11545845040	9680	9750	9750	9670	15072
464	20241212	130000	11399607350	9770	9760	9770	9750	2133
465	20241212	125900	11378794690	9770	9780	9780	9760	1250
466	20241212	125800	11366574290	9780	9780	9780	9760	1905
467	20241212	125700	11347957110	9780	9770	9780	9770	997
468	20241212	125600	11338207000	9770	9780	9790	9770	2542
469	20241212	125500	11313351640	9770	9760	9780	9750	1846
470	20241212	125400	11295321980	9740	9780	9780	9740	2362
471	20241212	125300	11272274690	9780	9770	9780	9760	1410
472	20241212	125200	11258500970	9770	9750	9770	9750	1942
473	20241212	125100	11239551830	9750	9760	9760	9720	3361
474	20241212	125000	11206842350	9750	9780	9780	9750	1591
475	20241212	124900	11191304640	9770	9750	9790	9750	8532
476	20241212	124800	11107957830	9740	9740	9750	9740	1397
477	20241212	124700	11094344620	9740	9740	9740	9710	3328
478	20241212	124600	11061958550	9740	9720	9740	9700	2484
479	20241212	124500	11037799850	9700	9720	9730	9690	5183
480	20241212	124400	10987494970	9720	9730	9740	9720	1937
481	20241212	124300	10968644470	9730	9710	9730	9710	2512
482	20241212	124200	10944205660	9700	9700	9710	9700	2591
483	20241212	124100	10919062450	9700	9730	9730	9700	3006
484	20241212	124000	10889877680	9700	9700	9740	9690	5135
485	20241212	123900	10840035650	9700	9720	9720	9690	3394
486	20241212	123800	10807093950	9730	9740	9740	9720	2409
487	20241212	123700	10783659210	9750	9740	9750	9720	1832
488	20241212	123600	10765818670	9740	9700	9750	9690	3714
489	20241212	123500	10729676260	9700	9740	9760	9680	10985
490	20241212	123400	10623008030	9740	9760	9770	9740	6217
491	20241212	123300	10562358730	9760	9840	9840	9760	8214
492	20241212	123200	10481879110	9820	9840	9840	9820	764
493	20241212	123100	10474366400	9840	9840	9840	9820	2480
494	20241212	123000	10449972530	9840	9840	9850	9830	2325
495	20241212	122900	10427096120	9830	9860	9860	9820	4239
496	20241212	122800	10385367890	9860	9820	9870	9820	3414
497	20241212	122700	10351729850	9810	9820	9830	9800	9350
498	20241212	122600	10259988460	9810	9840	9850	9810	4078
499	20241212	122500	10219932790	9840	9860	9860	9830	7521
500	20241212	122400	10145914120	9870	9870	9880	9860	1084
501	20241212	122300	10135215950	9870	9890	9890	9870	1948
502	20241212	122200	10115974990	9870	9860	9900	9860	7506
503	20241212	122100	10041825450	9860	9880	9890	9850	4123
504	20241212	122000	10001129750	9880	9870	9890	9860	3588
505	20241212	121900	9965700930	9870	9920	9930	9870	6633
506	20241212	121800	9900052710	9900	9930	9930	9900	3930
507	20241212	121700	9861108470	9920	9950	9950	9920	7629
508	20241212	121600	9785284490	9950	9950	9950	9940	2446
509	20241212	121500	9760948870	9950	9920	9950	9920	2753
510	20241212	121400	9733579980	9930	9920	9940	9920	2922
511	20241212	121300	9704554930	9920	9930	9940	9900	2033
512	20241212	121200	9684390600	9930	9910	9940	9900	5148
513	20241212	121100	9633350260	9910	9910	9910	9900	4013
514	20241212	121000	9593602670	9900	9900	9920	9900	5372
515	20241212	120900	9540394060	9900	9880	9910	9860	6864
516	20241212	120800	9472495420	9890	9870	9890	9870	1925
517	20241212	120700	9453467580	9890	9870	9890	9860	2311
518	20241212	120600	9430636600	9860	9870	9900	9830	7139
519	20241212	120500	9360126960	9880	9870	9880	9850	2970
520	20241212	120400	9330830500	9860	9890	9890	9860	3617
521	20241212	120300	9295108920	9900	9900	9910	9880	4722
522	20241212	120200	9248387010	9890	9900	9910	9890	2346
523	20241212	120100	9225165570	9900	9900	9920	9880	4611
524	20241212	120000	9179522210	9900	9920	9920	9890	6124
525	20241212	115900	9118862930	9910	9920	9930	9900	2659
526	20241212	115800	9092485360	9920	9930	9940	9890	4083
527	20241212	115700	9052008160	9930	9940	9940	9910	2998
528	20241212	115600	9022237540	9930	9900	9950	9900	2477
529	20241212	115500	8997646640	9900	9890	9920	9890	3376
530	20241212	115400	8964209390	9880	9900	9930	9880	3453
531	20241212	115300	8930010470	9910	9850	9910	9850	3721
532	20241212	115200	8893211460	9850	9870	9880	9810	12128
533	20241212	115100	8773848770	9880	9890	9890	9840	9972
534	20241212	115000	8675469800	9890	9900	9900	9850	6222
535	20241212	114900	8614008710	9890	9960	9960	9870	14071
536	20241212	114800	8474617350	9950	9960	9990	9950	3068
537	20241212	114700	8444014600	9950	9990	9990	9950	6851
538	20241212	114600	8375742560	9990	9980	10000	9980	3504
539	20241212	114500	8340720210	9980	10010	10010	9970	5384
540	20241212	114400	8286942070	10010	10020	10030	9990	3659
541	20241212	114300	8250308300	10030	10000	10040	10000	12914
542	20241212	114200	8120987110	10000	9990	10000	9980	5858
543	20241212	114100	8062441590	9980	9970	9990	9960	6358
544	20241212	114000	7999042370	9980	9990	9990	9960	2983
545	20241212	113900	7969274560	9990	9970	9990	9970	1713
546	20241212	113800	7952178860	9960	9960	9970	9950	2818
547	20241212	113700	7924106410	9960	9960	9970	9900	21384
548	20241212	113600	7711497120	9960	10000	10000	9960	6142
549	20241212	113500	7650147240	9990	9980	10000	9970	6688
550	20241212	113400	7583348020	9990	9960	10000	9940	10438
551	20241212	113300	7479128390	9950	9940	9960	9920	4467
552	20241212	113200	7434777760	9940	9970	9970	9920	7040
553	20241212	113100	7364786920	9970	9970	9990	9970	3449
554	20241212	113000	7330361560	9970	9970	9970	9950	8577
555	20241212	112900	7244963220	9970	9990	9990	9960	7523
556	20241212	112800	7169884190	10000	9970	10000	9960	26238
557	20241212	112700	6907978580	9970	9960	9970	9940	12184
558	20241212	112600	6786701580	9960	9910	9960	9910	9283
559	20241212	112500	6694514620	9910	9890	9920	9890	4441
560	20241212	112400	6650559110	9900	9920	9920	9900	3495
561	20241212	112300	6615936940	9920	9920	9930	9910	3389
562	20241212	112200	6582328760	9920	9930	9940	9910	4684
563	20241212	112100	6535860800	9930	9950	9950	9930	4480
564	20241212	112000	6491336130	9940	9910	9950	9900	5541
565	20241212	111900	6436354390	9910	9910	9920	9900	3099
566	20241212	111800	6405646420	9910	9880	9910	9880	2060
567	20241212	111700	6385261740	9880	9910	9910	9860	9858
568	20241212	111600	6287782570	9910	9930	9940	9900	9752
569	20241212	111500	6191021800	9920	9900	9930	9890	23223
570	20241212	111400	5960850860	9890	9840	9890	9830	12920
571	20241212	111300	5833316220	9840	9830	9850	9820	6791
572	20241212	111200	5766517440	9830	9820	9830	9810	8275
573	20241212	111100	5685256970	9810	9790	9820	9770	11615
574	20241212	111000	5571513490	9780	9740	9790	9740	6954
575	20241212	110900	5503592180	9750	9740	9750	9730	2173
576	20241212	110800	5482410660	9760	9770	9770	9730	4664
577	20241212	110700	5436938550	9770	9760	9770	9750	1211
578	20241212	110600	5425116000	9760	9750	9770	9740	1324
579	20241212	110500	5412202770	9750	9740	9780	9730	2870
580	20241212	110400	5384186380	9740	9790	9790	9740	5367
581	20241212	110300	5331752090	9800	9790	9800	9770	8981
582	20241212	110200	5243795850	9790	9770	9790	9770	7425
583	20241212	110100	5171142420	9770	9740	9780	9740	12976
584	20241212	110000	5044475340	9740	9730	9740	9730	2580
585	20241212	105900	5019351240	9740	9720	9740	9720	2126
586	20241212	105800	4998669110	9720	9730	9740	9710	2706
587	20241212	105700	4972348470	9730	9710	9740	9700	5989
588	20241212	105600	4914206210	9710	9690	9730	9680	17146
589	20241212	105500	4747892900	9690	9670	9700	9650	7257
590	20241212	105400	4677607800	9670	9640	9670	9640	4004
591	20241212	105300	4638958660	9670	9660	9690	9640	1363
592	20241212	105200	4625788320	9690	9690	9700	9640	13872
593	20241212	105100	4491420200	9690	9680	9700	9680	5227
594	20241212	105000	4440762640	9680	9680	9690	9670	6456
595	20241212	104900	4378247550	9690	9650	9690	9630	8488
596	20241212	104800	4296241170	9650	9650	9650	9630	1313
597	20241212	104700	4283574790	9640	9630	9650	9630	3127
598	20241212	104600	4253444480	9640	9630	9640	9610	2090
599	20241212	104500	4233321170	9640	9620	9650	9620	2378
600	20241212	104400	4210413640	9620	9620	9640	9620	1783
601	20241212	104300	4193247580	9620	9610	9640	9600	3707
602	20241212	104200	4157553240	9620	9620	9620	9600	3324
603	20241212	104100	4125619320	9620	9630	9640	9600	4382
604	20241212	104000	4083462280	9620	9600	9640	9600	7603
605	20241212	103900	4010369400	9590	9600	9600	9590	1276
606	20241212	103800	3998126930	9600	9580	9600	9580	3516
607	20241212	103700	3964409400	9580	9600	9600	9570	4209
608	20241212	103600	3924095560	9580	9570	9600	9560	2054
609	20241212	103500	3904423530	9570	9580	9590	9560	2842
610	20241212	103400	3877190070	9580	9530	9580	9530	6011
611	20241212	103300	3819711160	9530	9530	9530	9510	1541
612	20241212	103200	3805032760	9530	9500	9540	9480	2285
613	20241212	103100	3783296540	9520	9540	9540	9510	3064
614	20241212	103000	3754104600	9540	9510	9540	9510	3416
615	20241212	102900	3721573680	9510	9490	9510	9480	4803
616	20241212	102800	3675953180	9480	9460	9480	9460	2317
617	20241212	102700	3654005040	9470	9470	9470	9450	1523
618	20241212	102600	3639588690	9470	9460	9470	9450	2505
619	20241212	102500	3615891250	9470	9470	9470	9460	1191
620	20241212	102400	3604621540	9470	9460	9470	9440	2361
621	20241212	102300	3582295590	9450	9420	9450	9420	2925
622	20241212	102200	3554681710	9410	9370	9410	9370	4390
623	20241212	102100	3513416850	9390	9390	9390	9380	1222
624	20241212	102000	3501946500	9380	9390	9390	9380	785
625	20241212	101900	3494576380	9370	9390	9390	9370	1992
626	20241212	101800	3475880070	9390	9380	9400	9380	2626
627	20241212	101700	3451219870	9380	9390	9390	9380	2122
628	20241212	101600	3431294840	9390	9370	9390	9370	1182
629	20241212	101500	3420205360	9370	9360	9380	9360	735
630	20241212	101400	3413314770	9370	9360	9380	9350	1911
631	20241212	101300	3395426630	9370	9360	9370	9350	3023
632	20241212	101200	3367113610	9350	9340	9370	9320	3594
633	20241212	101100	3333533830	9340	9280	9340	9280	1632
634	20241212	101000	3318344800	9280	9330	9330	9280	4659
635	20241212	100900	3275017430	9330	9310	9330	9310	2661
636	20241212	100800	3250216370	9310	9350	9350	9310	6374
637	20241212	100700	3190799610	9350	9340	9350	9340	847
638	20241212	100600	3182887290	9370	9350	9370	9330	2244
639	20241212	100500	3161917990	9330	9340	9340	9320	3986
640	20241212	100400	3124728230	9330	9370	9380	9330	2876
641	20241212	100300	3097843590	9370	9380	9390	9370	1710
642	20241212	100200	3081811390	9390	9380	9390	9370	849
643	20241212	100100	3073842440	9390	9380	9390	9370	1584
644	20241212	100000	3058979910	9380	9360	9390	9360	1465
645	20241212	095900	3045241070	9360	9390	9400	9360	1961
646	20241212	095800	3026846270	9400	9370	9400	9370	3719
647	20241212	095700	2991918370	9380	9360	9390	9360	1743
648	20241212	095600	2975569470	9360	9350	9390	9350	3252
649	20241212	095500	2945087550	9350	9310	9350	9300	4919
650	20241212	095400	2899184820	9310	9300	9320	9270	6117
651	20241212	095300	2842339680	9300	9290	9310	9280	4812
652	20241212	095200	2797617620	9300	9300	9320	9280	8422
653	20241212	095100	2719303560	9310	9320	9320	9300	4326
654	20241212	095000	2679024730	9320	9320	9330	9310	2605
655	20241212	094900	2654745920	9320	9360	9370	9320	2006
656	20241212	094800	2636026120	9370	9330	9370	9320	3435
657	20241212	094700	2603908070	9330	9320	9360	9310	5403
658	20241212	094600	2553432260	9320	9360	9370	9320	1875
659	20241212	094500	2535911850	9370	9370	9370	9360	3671
660	20241212	094400	2501541430	9380	9360	9380	9330	4735
661	20241212	094300	2457289170	9360	9360	9380	9310	6328
662	20241212	094200	2398225060	9340	9380	9390	9340	4074
663	20241212	094100	2360068050	9380	9390	9400	9360	965
664	20241212	094000	2351019490	9390	9410	9430	9390	1265
665	20241212	093900	2339122040	9410	9450	9450	9410	2293
666	20241212	093800	2317527170	9440	9440	9460	9440	591
667	20241212	093700	2311945590	9440	9420	9450	9340	6950
668	20241212	093600	2246532770	9420	9470	9470	9380	10161
669	20241212	093500	2150758160	9470	9470	9470	9450	1050
670	20241212	093400	2140832230	9480	9480	9480	9450	5976
671	20241212	093300	2084277250	9480	9520	9520	9460	11391
672	20241212	093200	1976239240	9530	9550	9570	9530	1816
673	20241212	093100	1958900700	9550	9570	9570	9520	4776
674	20241212	093000	1913329560	9570	9570	9580	9570	6769
675	20241212	092900	1848538240	9560	9540	9560	9530	2287
676	20241212	092800	1826689110	9530	9570	9570	9520	3911
677	20241212	092700	1789355750	9570	9540	9570	9540	4917
678	20241212	092600	1742379760	9540	9530	9540	9520	2665
679	20241212	092500	1716969300	9530	9550	9550	9530	1463
680	20241212	092400	1703011850	9540	9520	9540	9520	3319
681	20241212	092300	1671372050	9520	9520	9530	9480	7438
682	20241212	092200	1600596730	9520	9480	9520	9470	4302
683	20241212	092100	1559741100	9480	9460	9480	9460	2109
684	20241212	092000	1539761920	9470	9460	9470	9450	4015
685	20241212	091900	1501785850	9470	9510	9510	9470	5466
686	20241212	091800	1449922890	9510	9520	9540	9510	3063
687	20241212	091700	1420739890	9520	9520	9540	9520	3232
688	20241212	091600	1389947520	9520	9500	9520	9480	5426
689	20241212	091500	1338399000	9500	9510	9520	9480	2675
690	20241212	091400	1312978970	9510	9500	9510	9490	5917
691	20241212	091300	1256764600	9500	9460	9510	9460	5097
692	20241212	091200	1208361570	9460	9440	9480	9440	6432
693	20241212	091100	1147581800	9440	9480	9500	9430	5510
694	20241212	091000	1095446250	9480	9510	9520	9470	4776
695	20241212	090900	1050105710	9510	9530	9540	9510	4042
696	20241212	090800	1011620730	9520	9480	9520	9460	6183
697	20241212	090700	952916290	9460	9550	9570	9460	20334
698	20241212	090600	759272720	9550	9530	9550	9510	7274
699	20241212	090500	689939170	9530	9480	9540	9460	9600
700	20241212	090400	598644510	9470	9490	9520	9460	5624
701	20241212	090300	545279700	9490	9450	9510	9440	11619
702	20241212	090200	435228390	9450	9450	9470	9360	17291
703	20241212	090100	272073240	9450	9340	9470	9320	7530
704	20241212	090000	201308300	9330	9310	9340	9290	21507