KissMeData/034220/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191800	16796826850	9600	9600	9600	9600	46117
3	20241223	191700	16796826850	9600	9600	9600	9600	0
4	20241223	191600	16796826850	9600	9600	9600	9600	0
5	20241223	191500	16796826850	9600	9600	9600	9600	0
6	20241223	191400	16796826850	9600	9600	9600	9600	0
7	20241223	191300	16796826850	9600	9600	9600	9600	0
8	20241223	191200	16796826850	9600	9600	9600	9600	0
9	20241223	191100	16796826850	9600	9600	9600	9600	0
10	20241223	191000	16796826850	9600	9600	9600	9600	0
11	20241223	190900	16796826850	9600	9600	9600	9600	0
12	20241223	190800	16796826850	9600	9600	9600	9600	0
13	20241223	190700	16796826850	9600	9600	9600	9600	0
14	20241223	190600	16796826850	9600	9600	9600	9600	0
15	20241223	190500	16796826850	9600	9600	9600	9600	0
16	20241223	190400	16796826850	9600	9600	9600	9600	0
17	20241223	190300	16796826850	9600	9600	9600	9600	0
18	20241223	190200	16796826850	9600	9600	9600	9600	0
19	20241223	190100	16796826850	9600	9600	9600	9600	0
20	20241223	190000	16796826850	9600	9600	9600	9600	0
21	20241223	185900	16796826850	9600	9600	9600	9600	0
22	20241223	185800	16796826850	9600	9600	9600	9600	0
23	20241223	185700	16796826850	9600	9600	9600	9600	0
24	20241223	185600	16796826850	9600	9600	9600	9600	0
25	20241223	185500	16796826850	9600	9600	9600	9600	0
26	20241223	185400	16796826850	9600	9600	9600	9600	0
27	20241223	185300	16796826850	9600	9600	9600	9600	0
28	20241223	185200	16796826850	9600	9600	9600	9600	0
29	20241223	185100	16796826850	9600	9600	9600	9600	0
30	20241223	185000	16796826850	9600	9600	9600	9600	0
31	20241223	184900	16796826850	9600	9600	9600	9600	0
32	20241223	184800	16796826850	9600	9600	9600	9600	46117
33	20241223	184700	16796826850	9600	9600	9600	9600	0
34	20241223	184600	16796826850	9600	9600	9600	9600	0
35	20241223	184500	16796826850	9600	9600	9600	9600	0
36	20241223	184400	16796826850	9600	9600	9600	9600	0
37	20241223	184300	16796826850	9600	9600	9600	9600	0
38	20241223	184200	16796826850	9600	9600	9600	9600	0
39	20241223	184100	16796826850	9600	9600	9600	9600	0
40	20241223	184000	16796826850	9600	9600	9600	9600	0
41	20241223	183900	16796826850	9600	9600	9600	9600	0
42	20241223	183800	16796826850	9600	9600	9600	9600	0
43	20241223	183700	16796826850	9600	9600	9600	9600	0
44	20241223	183600	16796826850	9600	9600	9600	9600	0
45	20241223	183500	16796826850	9600	9600	9600	9600	0
46	20241223	183400	16796826850	9600	9600	9600	9600	0
47	20241223	183300	16796826850	9600	9600	9600	9600	0
48	20241223	183200	16796826850	9600	9600	9600	9600	0
49	20241223	183100	16796826850	9600	9600	9600	9600	0
50	20241223	183000	16796826850	9600	9600	9600	9600	0
51	20241223	182900	16796826850	9600	9600	9600	9600	0
52	20241223	182800	16796826850	9600	9600	9600	9600	0
53	20241223	182700	16796826850	9600	9600	9600	9600	0
54	20241223	182600	16796826850	9600	9600	9600	9600	0
55	20241223	182500	16796826850	9600	9600	9600	9600	0
56	20241223	182400	16796826850	9600	9600	9600	9600	0
57	20241223	182300	16796826850	9600	9600	9600	9600	0
58	20241223	182200	16796826850	9600	9600	9600	9600	0
59	20241223	182100	16796826850	9600	9600	9600	9600	0
60	20241223	182000	16796826850	9600	9600	9600	9600	0
61	20241223	181900	16796826850	9600	9600	9600	9600	0
62	20241223	181800	16796826850	9600	9600	9600	9600	46117
63	20241223	181700	16796826850	9600	9600	9600	9600	0
64	20241223	181600	16796826850	9600	9600	9600	9600	0
65	20241223	181500	16796826850	9600	9600	9600	9600	0
66	20241223	181400	16796826850	9600	9600	9600	9600	0
67	20241223	181300	16796826850	9600	9600	9600	9600	0
68	20241223	181200	16796826850	9600	9600	9600	9600	0
69	20241223	181100	16796826850	9600	9600	9600	9600	0
70	20241223	181000	16796826850	9600	9600	9600	9600	0
71	20241223	180900	16796826850	9600	9600	9600	9600	0
72	20241223	180800	16796826850	9600	9600	9600	9600	0
73	20241223	180700	16796826850	9600	9600	9600	9600	0
74	20241223	180600	16796826850	9600	9600	9600	9600	0
75	20241223	180500	16796826850	9600	9600	9600	9600	0
76	20241223	180400	16796826850	9600	9600	9600	9600	0
77	20241223	180300	16796826850	9600	9600	9600	9600	0
78	20241223	180200	16796826850	9600	9600	9600	9600	0
79	20241223	180100	16796826850	9600	9600	9600	9600	0
80	20241223	180000	16796826850	9600	9600	9600	9600	0
81	20241223	175900	16796826850	9600	9600	9600	9600	0
82	20241223	175800	16796826850	9600	9600	9600	9600	0
83	20241223	175700	16796826850	9600	9600	9600	9600	0
84	20241223	175600	16796826850	9600	9600	9600	9600	0
85	20241223	175500	16796826850	9600	9600	9600	9600	0
86	20241223	175400	16796826850	9600	9600	9600	9600	0
87	20241223	175300	16796826850	9600	9600	9600	9600	0
88	20241223	175200	16796826850	9600	9600	9600	9600	0
89	20241223	175100	16796826850	9600	9600	9600	9600	0
90	20241223	175000	16796826850	9600	9600	9600	9600	0
91	20241223	174900	16796826850	9600	9600	9600	9600	0
92	20241223	174800	16796826850	9600	9600	9600	9600	46117
93	20241223	174700	16796826850	9600	9600	9600	9600	0
94	20241223	174600	16796826850	9600	9600	9600	9600	0
95	20241223	174500	16796826850	9600	9600	9600	9600	0
96	20241223	174400	16796826850	9600	9600	9600	9600	0
97	20241223	174300	16796826850	9600	9600	9600	9600	0
98	20241223	174200	16796826850	9600	9600	9600	9600	0
99	20241223	174100	16796826850	9600	9600	9600	9600	0
100	20241223	174000	16796826850	9600	9600	9600	9600	0
101	20241223	173900	16796826850	9600	9600	9600	9600	0
102	20241223	173800	16796826850	9600	9600	9600	9600	0
103	20241223	173700	16796826850	9600	9600	9600	9600	0
104	20241223	173600	16796826850	9600	9600	9600	9600	0
105	20241223	173500	16796826850	9600	9600	9600	9600	0
106	20241223	173400	16796826850	9600	9600	9600	9600	0
107	20241223	173300	16796826850	9600	9600	9600	9600	0
108	20241223	173200	16796826850	9600	9600	9600	9600	0
109	20241223	173100	16796826850	9600	9600	9600	9600	0
110	20241223	173000	16796826850	9600	9600	9600	9600	0
111	20241223	172900	16796826850	9600	9600	9600	9600	0
112	20241223	172800	16796826850	9600	9600	9600	9600	0
113	20241223	172700	16796826850	9600	9600	9600	9600	0
114	20241223	172600	16796826850	9600	9600	9600	9600	0
115	20241223	172500	16796826850	9600	9600	9600	9600	0
116	20241223	172400	16796826850	9600	9600	9600	9600	0
117	20241223	172300	16796826850	9600	9600	9600	9600	0
118	20241223	172200	16796826850	9600	9600	9600	9600	0
119	20241223	172100	16796826850	9600	9600	9600	9600	0
120	20241223	172000	16796826850	9600	9600	9600	9600	0
121	20241223	171900	16796826850	9600	9600	9600	9600	0
122	20241223	171800	16796826850	9600	9600	9600	9600	46117
123	20241223	171700	16796826850	9600	9600	9600	9600	0
124	20241223	171600	16796826850	9600	9600	9600	9600	0
125	20241223	171500	16796826850	9600	9600	9600	9600	0
126	20241223	171400	16796826850	9600	9600	9600	9600	0
127	20241223	171300	16796826850	9600	9600	9600	9600	0
128	20241223	171200	16796826850	9600	9600	9600	9600	0
129	20241223	171100	16796826850	9600	9600	9600	9600	0
130	20241223	171000	16796826850	9600	9600	9600	9600	0
131	20241223	170900	16796826850	9600	9600	9600	9600	0
132	20241223	170800	16796826850	9600	9600	9600	9600	0
133	20241223	170700	16796826850	9600	9600	9600	9600	0
134	20241223	170600	16796826850	9600	9600	9600	9600	0
135	20241223	170500	16796826850	9600	9600	9600	9600	0
136	20241223	170400	16796826850	9600	9600	9600	9600	0
137	20241223	170300	16796826850	9600	9600	9600	9600	0
138	20241223	170200	16796826850	9600	9600	9600	9600	0
139	20241223	170100	16796826850	9600	9600	9600	9600	0
140	20241223	170000	16796826850	9600	9600	9600	9600	0
141	20241223	165900	16796826850	9600	9600	9600	9600	0
142	20241223	165800	16796826850	9600	9600	9600	9600	0
143	20241223	165700	16796826850	9600	9600	9600	9600	0
144	20241223	165600	16796826850	9600	9600	9600	9600	0
145	20241223	165500	16796826850	9600	9600	9600	9600	0
146	20241223	165400	16796826850	9600	9600	9600	9600	0
147	20241223	165300	16796826850	9600	9600	9600	9600	0
148	20241223	165200	16796826850	9600	9600	9600	9600	0
149	20241223	165100	16796826850	9600	9600	9600	9600	0
150	20241223	165000	16796826850	9600	9600	9600	9600	0
151	20241223	164900	16796826850	9600	9600	9600	9600	0
152	20241223	164800	16796826850	9600	9600	9600	9600	46117
153	20241223	164700	16796826850	9600	9600	9600	9600	0
154	20241223	164600	16796826850	9600	9600	9600	9600	0
155	20241223	164500	16796826850	9600	9600	9600	9600	0
156	20241223	164400	16796826850	9600	9600	9600	9600	0
157	20241223	164300	16796826850	9600	9600	9600	9600	0
158	20241223	164200	16796826850	9600	9600	9600	9600	0
159	20241223	164100	16796826850	9600	9600	9600	9600	0
160	20241223	164000	16796826850	9600	9600	9600	9600	0
161	20241223	163900	16796826850	9600	9600	9600	9600	0
162	20241223	163800	16796826850	9600	9600	9600	9600	0
163	20241223	163700	16796826850	9600	9600	9600	9600	0
164	20241223	163600	16796826850	9600	9600	9600	9600	0
165	20241223	163500	16796826850	9600	9600	9600	9600	0
166	20241223	163400	16796826850	9600	9600	9600	9600	0
167	20241223	163300	16796826850	9600	9600	9600	9600	0
168	20241223	163200	16796826850	9600	9600	9600	9600	0
169	20241223	163100	16796826850	9600	9600	9600	9600	0
170	20241223	163000	16796826850	9600	9600	9600	9600	0
171	20241223	162900	16796826850	9600	9600	9600	9600	0
172	20241223	162800	16796826850	9600	9600	9600	9600	0
173	20241223	162700	16796826850	9600	9600	9600	9600	0
174	20241223	162600	16796826850	9600	9600	9600	9600	0
175	20241223	162500	16796826850	9600	9600	9600	9600	0
176	20241223	162400	16796826850	9600	9600	9600	9600	0
177	20241223	162300	16796826850	9600	9600	9600	9600	0
178	20241223	162200	16796826850	9600	9600	9600	9600	0
179	20241223	162100	16796826850	9600	9600	9600	9600	0
180	20241223	162000	16796826850	9600	9600	9600	9600	0
181	20241223	161900	16796826850	9600	9600	9600	9600	0
182	20241223	161800	16796826850	9600	9600	9600	9600	46117
183	20241223	161700	16796826850	9600	9600	9600	9600	0
184	20241223	161600	16796826850	9600	9600	9600	9600	0
185	20241223	161500	16796826850	9600	9600	9600	9600	0
186	20241223	161400	16796826850	9600	9600	9600	9600	0
187	20241223	161300	16796826850	9600	9600	9600	9600	0
188	20241223	161200	16796826850	9600	9600	9600	9600	0
189	20241223	161100	16796826850	9600	9600	9600	9600	0
190	20241223	161000	16796826850	9600	9600	9600	9600	0
191	20241223	160900	16796826850	9600	9600	9600	9600	0
192	20241223	160800	16796826850	9600	9600	9600	9600	0
193	20241223	160700	16796826850	9600	9600	9600	9600	0
194	20241223	160600	16796826850	9600	9600	9600	9600	0
195	20241223	160500	16796826850	9600	9600	9600	9600	0
196	20241223	160400	16796826850	9600	9600	9600	9600	0
197	20241223	160300	16796826850	9600	9600	9600	9600	0
198	20241223	160200	16796826850	9600	9600	9600	9600	0
199	20241223	160100	16796826850	9600	9600	9600	9600	0
200	20241223	160000	16796826850	9600	9600	9600	9600	0
201	20241223	155900	16796826850	9600	9600	9600	9600	0
202	20241223	155800	16796826850	9600	9600	9600	9600	0
203	20241223	155700	16796826850	9600	9600	9600	9600	0
204	20241223	155600	16796826850	9600	9600	9600	9600	0
205	20241223	155500	16796826850	9600	9600	9600	9600	0
206	20241223	155400	16796826850	9600	9600	9600	9600	0
207	20241223	155300	16796826850	9600	9600	9600	9600	0
208	20241223	155200	16796826850	9600	9600	9600	9600	0
209	20241223	155100	16796826850	9600	9600	9600	9600	0
210	20241223	155000	16796826850	9600	9600	9600	9600	0
211	20241223	154900	16796826850	9600	9600	9600	9600	0
212	20241223	154800	16796826850	9600	9600	9600	9600	46117
213	20241223	154700	16796826850	9600	9600	9600	9600	0
214	20241223	154600	16796826850	9600	9600	9600	9600	0
215	20241223	154500	16796826850	9600	9600	9600	9600	0
216	20241223	154400	16796826850	9600	9600	9600	9600	0
217	20241223	154300	16796826850	9600	9600	9600	9600	0
218	20241223	154200	16796826850	9600	9600	9600	9600	0
219	20241223	154100	16796826850	9600	9600	9600	9600	0
220	20241223	154000	16796826850	9600	9600	9600	9600	0
221	20241223	153900	16796826850	9600	9600	9600	9600	0
222	20241223	153800	16796826850	9600	9600	9600	9600	0
223	20241223	153700	16796826850	9600	9600	9600	9600	0
224	20241223	153600	16796826850	9600	9600	9600	9600	0
225	20241223	153500	16796826850	9600	9600	9600	9600	0
226	20241223	153400	16796826850	9600	9600	9600	9600	0
227	20241223	153300	16796826850	9600	9600	9600	9600	0
228	20241223	153200	16796826850	9600	9600	9600	9600	0
229	20241223	153100	16796826850	9600	9600	9600	9600	0
230	20241223	153000	16796826850	9600	9600	9600	9600	46117
231	20241223	152900	16354103650	9590	9590	9590	9590	0
232	20241223	152800	16354103650	9590	9590	9590	9590	0
233	20241223	152700	16354103650	9590	9590	9590	9590	0
234	20241223	152600	16354103650	9590	9590	9590	9590	0
235	20241223	152500	16354103650	9590	9590	9590	9590	0
236	20241223	152400	16354103650	9590	9590	9590	9590	0
237	20241223	152300	16354103650	9590	9590	9590	9590	0
238	20241223	152200	16354103650	9590	9590	9590	9590	0
239	20241223	152100	16354103650	9590	9590	9590	9590	0
240	20241223	152000	16354103650	9590	9590	9590	9590	0
241	20241223	151900	16354103650	9590	9600	9600	9590	4101
242	20241223	151800	16314740550	9600	9590	9600	9590	825
243	20241223	151700	16306821440	9600	9590	9600	9590	5976
244	20241223	151600	16249453120	9590	9590	9600	9590	1292
245	20241223	151500	16237051700	9590	9590	9600	9590	808
246	20241223	151400	16229302280	9590	9590	9600	9590	182
247	20241223	151300	16227556790	9590	9590	9600	9590	3725
248	20241223	151200	16191798990	9600	9590	9600	9580	3864
249	20241223	151100	16154743160	9600	9590	9600	9590	1883
250	20241223	151000	16136684060	9590	9590	9600	9580	1123
251	20241223	150900	16125914910	9580	9590	9590	9580	2340
252	20241223	150800	16103488380	9580	9590	9590	9580	1852
253	20241223	150700	16085735630	9580	9580	9590	9580	726
254	20241223	150600	16078777930	9590	9580	9590	9570	1562
255	20241223	150500	16063804600	9570	9580	9590	9570	3362
256	20241223	150400	16031593280	9580	9580	9590	9570	343
257	20241223	150300	16028308230	9570	9570	9580	9570	1294
258	20241223	150200	16015914950	9580	9580	9590	9570	2919
259	20241223	150100	15987943670	9580	9580	9590	9580	386
260	20241223	150000	15984244270	9590	9600	9600	9580	1764
261	20241223	145900	15967324740	9590	9590	9600	9580	1525
262	20241223	145800	15952697370	9590	9590	9590	9580	974
263	20241223	145700	15943360510	9580	9590	9590	9580	1261
264	20241223	145600	15931270920	9580	9590	9590	9580	1513
265	20241223	145500	15916765660	9580	9580	9600	9570	497
266	20241223	145400	15912001380	9580	9580	9590	9570	3140
267	20241223	145300	15881918200	9580	9580	9590	9580	1507
268	20241223	145200	15867469660	9590	9590	9590	9580	714
269	20241223	145100	15860625280	9590	9600	9600	9580	4043
270	20241223	145000	15821872350	9590	9590	9600	9590	2058
271	20241223	144900	15802125350	9590	9600	9610	9590	406
272	20241223	144800	15798227320	9600	9610	9610	9590	1132
273	20241223	144700	15787361010	9600	9590	9600	9580	2216
274	20241223	144600	15766091680	9590	9590	9600	9580	667
275	20241223	144500	15759696350	9590	9580	9600	9580	1212
276	20241223	144400	15748072990	9590	9590	9590	9580	1011
277	20241223	144300	15738378670	9580	9590	9590	9580	732
278	20241223	144200	15731360390	9590	9590	9600	9580	1182
279	20241223	144100	15720025500	9580	9590	9590	9580	1781
280	20241223	144000	15702950850	9580	9580	9590	9580	1172
281	20241223	143900	15691720180	9580	9600	9600	9580	2446
282	20241223	143800	15668262030	9590	9600	9600	9590	1448
283	20241223	143700	15654363940	9600	9600	9600	9590	301
284	20241223	143600	15651476200	9600	9590	9600	9590	1694
285	20241223	143500	15635217230	9600	9590	9600	9590	1008
286	20241223	143400	15625541650	9590	9590	9600	9590	554
287	20241223	143300	15620224950	9590	9600	9600	9590	4650
288	20241223	143200	15575620210	9590	9600	9600	9590	1223
289	20241223	143100	15563882530	9600	9590	9600	9590	3138
290	20241223	143000	15533767560	9590	9590	9600	9590	992
291	20241223	142900	15524244820	9590	9590	9600	9590	1685
292	20241223	142800	15508076460	9600	9600	9600	9590	1079
293	20241223	142700	15497724190	9600	9610	9610	9590	1713
294	20241223	142600	15481278680	9600	9610	9610	9600	694
295	20241223	142500	15474611440	9600	9600	9610	9590	1861
296	20241223	142400	15456744970	9610	9600	9610	9600	1383
297	20241223	142300	15443457260	9600	9610	9610	9590	1286
298	20241223	142200	15431106540	9600	9610	9610	9600	2405
299	20241223	142100	15408010440	9600	9600	9610	9600	978
300	20241223	142000	15398613600	9610	9610	9610	9600	2384
301	20241223	141900	15375715960	9600	9610	9620	9600	2299
302	20241223	141800	15353620170	9610	9610	9610	9600	1433
303	20241223	141700	15339854550	9610	9610	9620	9600	3221
304	20241223	141600	15308899400	9610	9610	9620	9600	16317
305	20241223	141500	15152244040	9620	9610	9620	9610	761
306	20241223	141400	15144926070	9620	9610	9620	9600	1162
307	20241223	141300	15133751560	9620	9620	9620	9610	1931
308	20241223	141200	15115176330	9610	9610	9620	9600	888
309	20241223	141100	15106643290	9620	9610	9620	9610	2471
310	20241223	141000	15082887670	9620	9600	9620	9600	1476
311	20241223	140900	15068700130	9600	9590	9610	9590	2921
312	20241223	140800	15040631260	9610	9600	9610	9590	11439
313	20241223	140700	14930794140	9600	9600	9600	9590	1054
314	20241223	140600	14920677000	9590	9600	9610	9590	10153
315	20241223	140500	14823223690	9600	9600	9600	9590	1697
316	20241223	140400	14806934540	9600	9600	9600	9590	956
317	20241223	140300	14797757570	9590	9590	9600	9590	864
318	20241223	140200	14789465620	9590	9590	9600	9590	1173
319	20241223	140100	14778206310	9600	9600	9600	9590	1183
320	20241223	140000	14766851190	9590	9590	9600	9590	1058
321	20241223	135900	14756696320	9590	9590	9590	9580	1788
322	20241223	135800	14739550440	9590	9590	9590	9580	1615
323	20241223	135700	14724069120	9580	9590	9600	9580	760
324	20241223	135600	14716776380	9590	9590	9600	9580	3398
325	20241223	135500	14684179510	9600	9590	9600	9590	2474
326	20241223	135400	14660431820	9590	9580	9590	9580	2470
327	20241223	135300	14636760790	9590	9590	9600	9580	2794
328	20241223	135200	14609964920	9600	9600	9600	9590	1235
329	20241223	135100	14598110160	9600	9590	9600	9590	826
330	20241223	135000	14590182000	9600	9610	9610	9590	5654
331	20241223	134900	14535902540	9600	9610	9610	9600	1099
332	20241223	134800	14525343490	9610	9610	9610	9600	1133
333	20241223	134700	14514457860	9610	9610	9610	9600	1483
334	20241223	134600	14500207940	9610	9590	9610	9590	1853
335	20241223	134500	14482420440	9590	9590	9610	9590	1100
336	20241223	134400	14471861140	9600	9600	9610	9590	6716
337	20241223	134300	14407379020	9590	9590	9600	9590	1073
338	20241223	134200	14397079830	9600	9590	9610	9590	1636
339	20241223	134100	14381377030	9590	9590	9600	9590	1596
340	20241223	134000	14366056440	9600	9600	9600	9590	996
341	20241223	133900	14356495950	9590	9590	9600	9580	845
342	20241223	133800	14348387630	9590	9600	9600	9580	1418
343	20241223	133700	14334783250	9590	9590	9600	9590	1345
344	20241223	133600	14321872260	9600	9590	9600	9580	517
345	20241223	133500	14316914250	9580	9590	9600	9580	2582
346	20241223	133400	14292157870	9600	9600	9610	9600	2316
347	20241223	133300	14269912640	9600	9610	9610	9600	3490
348	20241223	133200	14236397320	9610	9600	9610	9600	19911
349	20241223	133100	14045237750	9590	9600	9600	9590	1568
350	20241223	133000	14030185840	9590	9600	9600	9590	1306
351	20241223	132900	14017652140	9600	9590	9600	9580	857
352	20241223	132800	14009433170	9580	9590	9600	9580	6381
353	20241223	132700	13948246640	9590	9580	9590	9570	10998
354	20241223	132600	13842822360	9580	9590	9590	9580	2302
355	20241223	132500	13820758090	9590	9580	9590	9580	1232
356	20241223	132400	13808945810	9580	9580	9590	9580	1177
357	20241223	132300	13797660570	9590	9580	9590	9580	2116
358	20241223	132200	13777373120	9580	9580	9590	9570	2024
359	20241223	132100	13757982710	9590	9590	9590	9580	1830
360	20241223	132000	13740445650	9590	9580	9590	9580	984
361	20241223	131900	13731009670	9590	9590	9590	9580	1527
362	20241223	131800	13716366750	9590	9580	9590	9580	708
363	20241223	131700	13709578260	9590	9570	9590	9570	1562
364	20241223	131600	13694603610	9570	9600	9600	9570	4938
365	20241223	131500	13647244710	9600	9580	9600	9580	3697
366	20241223	131400	13611787960	9590	9580	9590	9580	1010
367	20241223	131300	13602102700	9580	9590	9590	9580	1331
368	20241223	131200	13589339720	9590	9580	9590	9570	4522
369	20241223	131100	13546013000	9580	9580	9580	9570	1709
370	20241223	131000	13529653940	9580	9570	9580	9570	1020
371	20241223	130900	13519884500	9570	9580	9580	9570	1799
372	20241223	130800	13502651420	9580	9580	9580	9570	2599
373	20241223	130700	13477756820	9570	9560	9580	9560	1190
374	20241223	130600	13466368140	9570	9570	9570	9560	1946
375	20241223	130500	13447751560	9570	9560	9570	9560	674
376	20241223	130400	13441302000	9570	9560	9580	9560	1122
377	20241223	130300	13430564000	9560	9570	9580	9560	2458
378	20241223	130200	13407041050	9570	9580	9580	9570	913
379	20241223	130100	13398296970	9580	9560	9580	9560	1182
380	20241223	130000	13386985320	9570	9570	9580	9570	2459
381	20241223	125900	13363440760	9570	9570	9580	9560	2892
382	20241223	125800	13335760840	9580	9570	9580	9570	1233
383	20241223	125700	13323951180	9570	9570	9580	9570	1369
384	20241223	125600	13310842910	9560	9560	9570	9560	1410
385	20241223	125500	13297350110	9570	9580	9580	9570	1368
386	20241223	125400	13284251470	9580	9570	9580	9570	1175
387	20241223	125300	13273001090	9560	9570	9570	9560	1101
388	20241223	125200	13262465180	9570	9570	9570	9560	1699
389	20241223	125100	13246206650	9570	9570	9570	9560	1529
390	20241223	125000	13231578510	9570	9550	9570	9550	1649
391	20241223	124900	13215814190	9550	9560	9560	9550	1484
392	20241223	124800	13201638610	9560	9550	9560	9540	1999
393	20241223	124700	13182535120	9560	9550	9560	9550	1218
394	20241223	124600	13170893150	9560	9550	9560	9550	974
395	20241223	124500	13161583270	9550	9550	9550	9540	1158
396	20241223	124400	13150524830	9550	9550	9560	9540	1283
397	20241223	124300	13138272010	9550	9540	9550	9540	2473
398	20241223	124200	13114665600	9540	9540	9550	9540	5320
399	20241223	124100	13063863870	9540	9540	9550	9530	1382
400	20241223	124000	13050677640	9540	9540	9540	9530	989
401	20241223	123900	13041248170	9540	9530	9540	9530	550
402	20241223	123800	13036001860	9530	9530	9540	9530	3395
403	20241223	123700	13003614190	9540	9530	9540	9530	881
404	20241223	123600	12995211030	9540	9540	9540	9530	940
405	20241223	123500	12986246840	9530	9540	9540	9530	743
406	20241223	123400	12979158770	9540	9530	9540	9530	1500
407	20241223	123300	12964859230	9530	9530	9540	9530	752
408	20241223	123200	12957685970	9540	9540	9540	9530	1373
409	20241223	123100	12944588800	9530	9540	9540	9530	989
410	20241223	123000	12935154650	9530	9530	9540	9530	916
411	20241223	122900	12926420990	9540	9540	9540	9530	1546
412	20241223	122800	12911678030	9530	9540	9540	9530	435
413	20241223	122700	12907528730	9540	9530	9540	9530	822
414	20241223	122600	12899689100	9540	9540	9550	9530	2212
415	20241223	122500	12878581670	9540	9560	9560	9540	845
416	20241223	122400	12870513820	9550	9560	9560	9550	722
417	20241223	122300	12863611980	9560	9550	9570	9550	1246
418	20241223	122200	12851703090	9550	9570	9570	9550	2342
419	20241223	122100	12829315040	9560	9570	9570	9560	951
420	20241223	122000	12820218170	9570	9560	9570	9560	1544
421	20241223	121900	12805445040	9560	9560	9570	9560	382
422	20241223	121800	12801789880	9570	9560	9570	9550	756
423	20241223	121700	12794561360	9550	9560	9560	9550	2247
424	20241223	121600	12773083530	9560	9560	9560	9550	441
425	20241223	121500	12768869520	9560	9560	9560	9550	803
426	20241223	121400	12761196820	9560	9550	9560	9550	1313
427	20241223	121300	12748650460	9550	9550	9560	9540	8515
428	20241223	121200	12667330350	9550	9550	9550	9540	623
429	20241223	121100	12661380940	9550	9550	9550	9540	1950
430	20241223	121000	12642766470	9540	9550	9550	9540	1395
431	20241223	120900	12629452580	9550	9550	9560	9540	1401
432	20241223	120800	12616074290	9560	9550	9560	9550	2673
433	20241223	120700	12590538530	9560	9560	9560	9550	1183
434	20241223	120600	12579234730	9560	9560	9560	9550	2286
435	20241223	120500	12557392560	9560	9560	9560	9550	1063
436	20241223	120400	12547234630	9550	9550	9560	9550	423
437	20241223	120300	12543191280	9560	9560	9560	9550	1123
438	20241223	120200	12532455860	9560	9550	9560	9550	1525
439	20241223	120100	12517885770	9560	9560	9560	9550	547
440	20241223	120000	12512657770	9560	9560	9560	9550	803
441	20241223	115900	12504982570	9550	9540	9560	9530	2361
442	20241223	115800	12482444170	9530	9540	9540	9530	632
443	20241223	115700	12476417370	9530	9540	9540	9530	694
444	20241223	115600	12469799250	9540	9540	9540	9530	1102
445	20241223	115500	12459289880	9540	9530	9540	9530	846
446	20241223	115400	12451219850	9530	9530	9540	9530	652
447	20241223	115300	12445000430	9530	9540	9540	9530	663
448	20241223	115200	12438676120	9540	9530	9540	9530	251
449	20241223	115100	12436282090	9540	9530	9540	9520	1157
450	20241223	115000	12425253150	9530	9530	9530	9520	1913
451	20241223	114900	12407029530	9520	9530	9530	9520	379
452	20241223	114800	12403418480	9520	9530	9540	9520	3844
453	20241223	114700	12366808160	9530	9540	9540	9520	1995
454	20241223	114600	12347802750	9530	9550	9550	9530	1530
455	20241223	114500	12333209500	9540	9530	9550	9530	947
456	20241223	114400	12324170910	9540	9540	9540	9530	2779
457	20241223	114300	12297669620	9530	9530	9540	9530	462
458	20241223	114200	12293265260	9530	9530	9540	9530	1558
459	20241223	114100	12278412420	9530	9530	9540	9530	3311
460	20241223	114000	12246850350	9530	9540	9540	9530	2221
461	20241223	113900	12225666350	9540	9550	9550	9540	701
462	20241223	113800	12218973990	9550	9560	9560	9540	2486
463	20241223	113700	12195230910	9560	9560	9560	9550	836
464	20241223	113600	12187243280	9560	9560	9570	9550	1049
465	20241223	113500	12177215260	9550	9560	9570	9550	2199
466	20241223	113400	12156187850	9560	9570	9570	9560	551
467	20241223	113300	12150917340	9570	9570	9570	9560	731
468	20241223	113200	12143922120	9570	9580	9580	9560	1078
469	20241223	113100	12133600190	9580	9570	9580	9560	7385
470	20241223	113000	12062934870	9570	9560	9570	9550	1145
471	20241223	112900	12051985830	9550	9560	9570	9550	1419
472	20241223	112800	12038417430	9560	9560	9570	9560	732
473	20241223	112700	12031416070	9560	9560	9570	9560	918
474	20241223	112600	12022636210	9560	9570	9570	9550	7465
475	20241223	112500	11951321560	9560	9560	9570	9560	624
476	20241223	112400	11945351200	9560	9560	9570	9550	496
477	20241223	112300	11940608450	9560	9560	9560	9550	807
478	20241223	112200	11932894090	9560	9570	9570	9550	4437
479	20241223	112100	11890475580	9570	9550	9570	9550	520
480	20241223	112000	11885503420	9550	9560	9560	9550	1858
481	20241223	111900	11867741940	9560	9560	9560	9550	870
482	20241223	111800	11859427340	9550	9560	9560	9550	408
483	20241223	111700	11855527870	9560	9570	9570	9550	1312
484	20241223	111600	11842981380	9560	9560	9570	9560	922
485	20241223	111500	11834162670	9560	9570	9570	9560	3045
486	20241223	111400	11805047330	9570	9580	9590	9560	646
487	20241223	111300	11798859160	9580	9580	9590	9560	4315
488	20241223	111200	11757557490	9580	9580	9590	9580	3394
489	20241223	111100	11725037630	9570	9580	9580	9570	1007
490	20241223	111000	11715395530	9580	9580	9590	9570	987
491	20241223	110900	11705937890	9580	9590	9600	9580	1920
492	20241223	110800	11687536530	9590	9600	9600	9590	597
493	20241223	110700	11681806340	9600	9590	9600	9590	1356
494	20241223	110600	11668798000	9590	9590	9600	9580	4478
495	20241223	110500	11625880590	9590	9600	9600	9580	3998
496	20241223	110400	11587525900	9600	9590	9600	9580	2090
497	20241223	110300	11567479550	9600	9590	9600	9570	2440
498	20241223	110200	11544082910	9590	9590	9600	9570	3485
499	20241223	110100	11510684770	9600	9610	9620	9590	2565
500	20241223	110000	11486068050	9600	9640	9650	9600	5321
501	20241223	105900	11434842170	9650	9610	9660	9600	54888
502	20241223	105800	10905862040	9620	9620	9620	9600	7178
503	20241223	105700	10836837100	9610	9600	9620	9600	7353
504	20241223	105600	10766150360	9610	9610	9610	9600	10171
505	20241223	105500	10668408040	9610	9600	9610	9590	29266
506	20241223	105400	10387413570	9590	9590	9600	9580	15643
507	20241223	105300	10237338020	9590	9590	9590	9580	6044
508	20241223	105200	10179379900	9590	9570	9590	9570	11199
509	20241223	105100	10072075990	9570	9560	9580	9560	17867
510	20241223	105000	9901053760	9570	9550	9570	9540	19157
511	20241223	104900	9717977770	9550	9520	9550	9510	42455
512	20241223	104800	9313297590	9520	9510	9520	9500	2242
513	20241223	104700	9291971270	9500	9490	9510	9480	8942
514	20241223	104600	9207057910	9490	9490	9500	9480	5102
515	20241223	104500	9158643880	9490	9490	9500	9490	6299
516	20241223	104400	9098848110	9500	9520	9520	9500	5039
517	20241223	104300	9050945220	9520	9520	9530	9510	5876
518	20241223	104200	8995006150	9520	9520	9530	9520	679
519	20241223	104100	8988537550	9530	9540	9540	9520	802
520	20241223	104000	8980893230	9530	9540	9540	9530	2149
521	20241223	103900	8960408400	9540	9520	9540	9520	7847
522	20241223	103800	8885613980	9530	9530	9540	9520	2573
523	20241223	103700	8861106170	9530	9540	9540	9530	4084
524	20241223	103600	8822179970	9540	9550	9550	9530	1842
525	20241223	103500	8804599310	9540	9540	9550	9540	3458
526	20241223	103400	8771606560	9550	9550	9550	9540	3344
527	20241223	103300	8739693780	9550	9550	9560	9540	3381
528	20241223	103200	8707408670	9550	9560	9560	9550	1768
529	20241223	103100	8690516410	9550	9540	9560	9540	21707
530	20241223	103000	8483185500	9540	9540	9550	9540	4717
531	20241223	102900	8438177060	9540	9550	9550	9540	847
532	20241223	102800	8430092170	9550	9540	9550	9530	4548
533	20241223	102700	8386705480	9530	9540	9550	9530	1366
534	20241223	102600	8373675460	9540	9550	9550	9530	1603
535	20241223	102500	8358381220	9540	9530	9550	9530	4717
536	20241223	102400	8313370650	9540	9530	9540	9530	3230
537	20241223	102300	8282582680	9540	9530	9540	9530	1865
538	20241223	102200	8264797800	9530	9540	9550	9530	3384
539	20241223	102100	8232538740	9540	9550	9550	9530	4125
540	20241223	102000	8193176890	9550	9560	9560	9550	4078
541	20241223	101900	8154226730	9560	9560	9570	9550	5199
542	20241223	101800	8104527860	9550	9530	9560	9520	18505
543	20241223	101700	7927784280	9530	9520	9530	9520	4358
544	20241223	101600	7886259450	9530	9520	9530	9520	1455
545	20241223	101500	7872398500	9520	9520	9540	9520	1526
546	20241223	101400	7857855120	9530	9520	9540	9520	2669
547	20241223	101300	7832420420	9520	9530	9540	9520	3919
548	20241223	101200	7795071890	9540	9550	9550	9530	4282
549	20241223	101100	7754209050	9560	9530	9570	9520	52764
550	20241223	101000	7250840990	9530	9520	9530	9520	4382
551	20241223	100900	7209108450	9530	9520	9530	9520	5013
552	20241223	100800	7161359680	9520	9510	9530	9510	14715
553	20241223	100700	7021280100	9520	9500	9520	9500	13274
554	20241223	100600	6895052010	9510	9490	9510	9490	10099
555	20241223	100500	6799085230	9490	9510	9510	9490	9188
556	20241223	100400	6711809170	9510	9520	9520	9500	5913
557	20241223	100300	6655574170	9520	9470	9520	9470	46811
558	20241223	100200	6211118460	9480	9480	9490	9470	7862
559	20241223	100100	6136549940	9480	9470	9490	9470	11080
560	20241223	100000	6031528190	9470	9450	9480	9440	19551
561	20241223	095900	5846532910	9440	9450	9460	9440	18290
562	20241223	095800	5673693280	9440	9430	9450	9430	6238
563	20241223	095700	5614821050	9430	9440	9450	9430	4663
564	20241223	095600	5570806270	9430	9430	9450	9430	14329
565	20241223	095500	5435598120	9430	9410	9430	9390	9484
566	20241223	095400	5346283480	9420	9420	9420	9410	875
567	20241223	095300	5338041240	9420	9430	9430	9410	3645
568	20241223	095200	5303709140	9430	9430	9440	9420	1455
569	20241223	095100	5289984340	9430	9420	9440	9420	4920
570	20241223	095000	5243555270	9420	9410	9440	9410	9988
571	20241223	094900	5149379860	9410	9410	9420	9410	3242
572	20241223	094800	5118859190	9410	9420	9420	9390	8351
573	20241223	094700	5040349680	9420	9420	9430	9400	4524
574	20241223	094600	4997772600	9420	9410	9430	9410	10226
575	20241223	094500	4901454310	9420	9400	9420	9400	17055
576	20241223	094400	4741029410	9400	9390	9400	9390	2901
577	20241223	094300	4713778710	9390	9400	9400	9380	4115
578	20241223	094200	4675120110	9400	9400	9410	9400	3110
579	20241223	094100	4645874610	9410	9400	9410	9380	10843
580	20241223	094000	4543973330	9400	9370	9400	9370	17927
581	20241223	093900	4375727170	9370	9380	9380	9360	3884
582	20241223	093800	4339344990	9380	9380	9380	9370	1372
583	20241223	093700	4326481050	9380	9360	9380	9360	10843
584	20241223	093600	4224932080	9360	9370	9370	9350	1951
585	20241223	093500	4206671180	9370	9360	9370	9360	312
586	20241223	093400	4203749470	9350	9360	9370	9350	1699
587	20241223	093300	4187843170	9360	9370	9370	9360	1923
588	20241223	093200	4169831660	9360	9370	9370	9360	620
589	20241223	093100	4164025390	9370	9330	9370	9330	3304
590	20241223	093000	4133139480	9340	9330	9340	9320	2847
591	20241223	092900	4106571670	9330	9320	9330	9320	1798
592	20241223	092800	4089806300	9330	9310	9330	9300	18878
593	20241223	092700	3914156300	9310	9310	9320	9300	3809
594	20241223	092600	3878718130	9320	9340	9340	9310	3453
595	20241223	092500	3846520990	9350	9340	9360	9340	6904
596	20241223	092400	3781989980	9340	9350	9360	9340	4193
597	20241223	092300	3742815790	9360	9370	9370	9350	2337
598	20241223	092200	3720938560	9370	9380	9380	9350	10461
599	20241223	092100	3623049170	9360	9380	9380	9360	5965
600	20241223	092000	3567166450	9370	9380	9400	9370	16152
601	20241223	091900	3415593740	9380	9360	9390	9360	8396
602	20241223	091800	3336872840	9370	9360	9380	9350	7220
603	20241223	091700	3269235700	9360	9350	9390	9350	10571
604	20241223	091600	3170099530	9350	9360	9370	9350	3672
605	20241223	091500	3135735480	9360	9380	9390	9340	7871
606	20241223	091400	3062120650	9380	9400	9400	9380	9370
607	20241223	091300	2974121650	9400	9380	9410	9370	75987
608	20241223	091200	2261177600	9380	9370	9380	9350	16255
609	20241223	091100	2108942500	9370	9340	9380	9330	22706
610	20241223	091000	1896447100	9330	9360	9370	9330	11243
611	20241223	090900	1791310280	9350	9320	9370	9320	15913
612	20241223	090800	1642522190	9320	9330	9340	9320	3206
613	20241223	090700	1612615310	9330	9290	9390	9290	34685
614	20241223	090600	1288852100	9290	9310	9310	9290	12529
615	20241223	090500	1172376050	9310	9220	9320	9210	14474
616	20241223	090400	1037983750	9240	9260	9290	9210	5408
617	20241223	090300	987956030	9310	9160	9330	9160	48740
618	20241223	090200	537926260	9160	9160	9160	9130	8050
619	20241223	090100	464380220	9150	9170	9170	9150	8377
620	20241223	090000	387661630	9170	9220	9230	9170	42050