KissMeData/066310/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194600	3319175920	7960	7960	7960	7960	6165
3	20241220	194500	3319175920	7960	7960	7960	7960	0
4	20241220	194400	3319175920	7960	7960	7960	7960	0
5	20241220	194300	3319175920	7960	7960	7960	7960	0
6	20241220	194200	3319175920	7960	7960	7960	7960	0
7	20241220	194100	3319175920	7960	7960	7960	7960	0
8	20241220	194000	3319175920	7960	7960	7960	7960	0
9	20241220	193900	3319175920	7960	7960	7960	7960	0
10	20241220	193800	3319175920	7960	7960	7960	7960	0
11	20241220	193700	3319175920	7960	7960	7960	7960	0
12	20241220	193600	3319175920	7960	7960	7960	7960	0
13	20241220	193500	3319175920	7960	7960	7960	7960	0
14	20241220	193400	3319175920	7960	7960	7960	7960	0
15	20241220	193300	3319175920	7960	7960	7960	7960	0
16	20241220	193200	3319175920	7960	7960	7960	7960	0
17	20241220	193100	3319175920	7960	7960	7960	7960	0
18	20241220	193000	3319175920	7960	7960	7960	7960	0
19	20241220	192900	3319175920	7960	7960	7960	7960	0
20	20241220	192800	3319175920	7960	7960	7960	7960	0
21	20241220	192700	3319175920	7960	7960	7960	7960	0
22	20241220	192600	3319175920	7960	7960	7960	7960	0
23	20241220	192500	3319175920	7960	7960	7960	7960	0
24	20241220	192400	3319175920	7960	7960	7960	7960	0
25	20241220	192300	3319175920	7960	7960	7960	7960	0
26	20241220	192200	3319175920	7960	7960	7960	7960	0
27	20241220	192100	3319175920	7960	7960	7960	7960	0
28	20241220	192000	3319175920	7960	7960	7960	7960	0
29	20241220	191900	3319175920	7960	7960	7960	7960	0
30	20241220	191800	3319175920	7960	7960	7960	7960	0
31	20241220	191700	3319175920	7960	7960	7960	7960	0
32	20241220	191600	3319175920	7960	7960	7960	7960	6165
33	20241220	191500	3319175920	7960	7960	7960	7960	0
34	20241220	191400	3319175920	7960	7960	7960	7960	0
35	20241220	191300	3319175920	7960	7960	7960	7960	0
36	20241220	191200	3319175920	7960	7960	7960	7960	0
37	20241220	191100	3319175920	7960	7960	7960	7960	0
38	20241220	191000	3319175920	7960	7960	7960	7960	0
39	20241220	190900	3319175920	7960	7960	7960	7960	0
40	20241220	190800	3319175920	7960	7960	7960	7960	0
41	20241220	190700	3319175920	7960	7960	7960	7960	0
42	20241220	190600	3319175920	7960	7960	7960	7960	0
43	20241220	190500	3319175920	7960	7960	7960	7960	0
44	20241220	190400	3319175920	7960	7960	7960	7960	0
45	20241220	190300	3319175920	7960	7960	7960	7960	0
46	20241220	190200	3319175920	7960	7960	7960	7960	0
47	20241220	190100	3319175920	7960	7960	7960	7960	0
48	20241220	190000	3319175920	7960	7960	7960	7960	0
49	20241220	185900	3319175920	7960	7960	7960	7960	0
50	20241220	185800	3319175920	7960	7960	7960	7960	0
51	20241220	185700	3319175920	7960	7960	7960	7960	0
52	20241220	185600	3319175920	7960	7960	7960	7960	0
53	20241220	185500	3319175920	7960	7960	7960	7960	0
54	20241220	185400	3319175920	7960	7960	7960	7960	0
55	20241220	185300	3319175920	7960	7960	7960	7960	0
56	20241220	185200	3319175920	7960	7960	7960	7960	0
57	20241220	185100	3319175920	7960	7960	7960	7960	0
58	20241220	185000	3319175920	7960	7960	7960	7960	0
59	20241220	184900	3319175920	7960	7960	7960	7960	0
60	20241220	184800	3319175920	7960	7960	7960	7960	0
61	20241220	184700	3319175920	7960	7960	7960	7960	0
62	20241220	184600	3319175920	7960	7960	7960	7960	6165
63	20241220	184500	3319175920	7960	7960	7960	7960	0
64	20241220	184400	3319175920	7960	7960	7960	7960	0
65	20241220	184300	3319175920	7960	7960	7960	7960	0
66	20241220	184200	3319175920	7960	7960	7960	7960	0
67	20241220	184100	3319175920	7960	7960	7960	7960	0
68	20241220	184000	3319175920	7960	7960	7960	7960	0
69	20241220	183900	3319175920	7960	7960	7960	7960	0
70	20241220	183800	3319175920	7960	7960	7960	7960	0
71	20241220	183700	3319175920	7960	7960	7960	7960	0
72	20241220	183600	3319175920	7960	7960	7960	7960	0
73	20241220	183500	3319175920	7960	7960	7960	7960	0
74	20241220	183400	3319175920	7960	7960	7960	7960	0
75	20241220	183300	3319175920	7960	7960	7960	7960	0
76	20241220	183200	3319175920	7960	7960	7960	7960	0
77	20241220	183100	3319175920	7960	7960	7960	7960	0
78	20241220	183000	3319175920	7960	7960	7960	7960	0
79	20241220	182900	3319175920	7960	7960	7960	7960	0
80	20241220	182800	3319175920	7960	7960	7960	7960	0
81	20241220	182700	3319175920	7960	7960	7960	7960	0
82	20241220	182600	3319175920	7960	7960	7960	7960	0
83	20241220	182500	3319175920	7960	7960	7960	7960	0
84	20241220	182400	3319175920	7960	7960	7960	7960	0
85	20241220	182300	3319175920	7960	7960	7960	7960	0
86	20241220	182200	3319175920	7960	7960	7960	7960	0
87	20241220	182100	3319175920	7960	7960	7960	7960	0
88	20241220	182000	3319175920	7960	7960	7960	7960	0
89	20241220	181900	3319175920	7960	7960	7960	7960	0
90	20241220	181800	3319175920	7960	7960	7960	7960	0
91	20241220	181700	3319175920	7960	7960	7960	7960	0
92	20241220	181600	3319175920	7960	7960	7960	7960	6165
93	20241220	181500	3319175920	7960	7960	7960	7960	0
94	20241220	181400	3319175920	7960	7960	7960	7960	0
95	20241220	181300	3319175920	7960	7960	7960	7960	0
96	20241220	181200	3319175920	7960	7960	7960	7960	0
97	20241220	181100	3319175920	7960	7960	7960	7960	0
98	20241220	181000	3319175920	7960	7960	7960	7960	0
99	20241220	180900	3319175920	7960	7960	7960	7960	0
100	20241220	180800	3319175920	7960	7960	7960	7960	0
101	20241220	180700	3319175920	7960	7960	7960	7960	0
102	20241220	180600	3319175920	7960	7960	7960	7960	0
103	20241220	180500	3319175920	7960	7960	7960	7960	0
104	20241220	180400	3319175920	7960	7960	7960	7960	0
105	20241220	180300	3319175920	7960	7960	7960	7960	0
106	20241220	180200	3319175920	7960	7960	7960	7960	0
107	20241220	180100	3319175920	7960	7960	7960	7960	0
108	20241220	180000	3319175920	7960	7960	7960	7960	0
109	20241220	175900	3319175920	7960	7960	7960	7960	0
110	20241220	175800	3319175920	7960	7960	7960	7960	0
111	20241220	175700	3319175920	7960	7960	7960	7960	0
112	20241220	175600	3319175920	7960	7960	7960	7960	0
113	20241220	175500	3319175920	7960	7960	7960	7960	0
114	20241220	175400	3319175920	7960	7960	7960	7960	0
115	20241220	175300	3319175920	7960	7960	7960	7960	0
116	20241220	175200	3319175920	7960	7960	7960	7960	0
117	20241220	175100	3319175920	7960	7960	7960	7960	0
118	20241220	175000	3319175920	7960	7960	7960	7960	0
119	20241220	174900	3319175920	7960	7960	7960	7960	0
120	20241220	174800	3319175920	7960	7960	7960	7960	0
121	20241220	174700	3319175920	7960	7960	7960	7960	0
122	20241220	174600	3319175920	7960	7960	7960	7960	6165
123	20241220	174500	3319175920	7960	7960	7960	7960	0
124	20241220	174400	3319175920	7960	7960	7960	7960	0
125	20241220	174300	3319175920	7960	7960	7960	7960	0
126	20241220	174200	3319175920	7960	7960	7960	7960	0
127	20241220	174100	3319175920	7960	7960	7960	7960	0
128	20241220	174000	3319175920	7960	7960	7960	7960	0
129	20241220	173900	3319175920	7960	7960	7960	7960	0
130	20241220	173800	3319175920	7960	7960	7960	7960	0
131	20241220	173700	3319175920	7960	7960	7960	7960	0
132	20241220	173600	3319175920	7960	7960	7960	7960	0
133	20241220	173500	3319175920	7960	7960	7960	7960	0
134	20241220	173400	3319175920	7960	7960	7960	7960	0
135	20241220	173300	3319175920	7960	7960	7960	7960	0
136	20241220	173200	3319175920	7960	7960	7960	7960	0
137	20241220	173100	3319175920	7960	7960	7960	7960	0
138	20241220	173000	3319175920	7960	7960	7960	7960	0
139	20241220	172900	3319175920	7960	7960	7960	7960	0
140	20241220	172800	3319175920	7960	7960	7960	7960	0
141	20241220	172700	3319175920	7960	7960	7960	7960	0
142	20241220	172600	3319175920	7960	7960	7960	7960	0
143	20241220	172500	3319175920	7960	7960	7960	7960	0
144	20241220	172400	3319175920	7960	7960	7960	7960	0
145	20241220	172300	3319175920	7960	7960	7960	7960	0
146	20241220	172200	3319175920	7960	7960	7960	7960	0
147	20241220	172100	3319175920	7960	7960	7960	7960	0
148	20241220	172000	3319175920	7960	7960	7960	7960	0
149	20241220	171900	3319175920	7960	7960	7960	7960	0
150	20241220	171800	3319175920	7960	7960	7960	7960	0
151	20241220	171700	3319175920	7960	7960	7960	7960	0
152	20241220	171600	3319175920	7960	7960	7960	7960	6165
153	20241220	171500	3319175920	7960	7960	7960	7960	0
154	20241220	171400	3319175920	7960	7960	7960	7960	0
155	20241220	171300	3319175920	7960	7960	7960	7960	0
156	20241220	171200	3319175920	7960	7960	7960	7960	0
157	20241220	171100	3319175920	7960	7960	7960	7960	0
158	20241220	171000	3319175920	7960	7960	7960	7960	0
159	20241220	170900	3319175920	7960	7960	7960	7960	0
160	20241220	170800	3319175920	7960	7960	7960	7960	0
161	20241220	170700	3319175920	7960	7960	7960	7960	0
162	20241220	170600	3319175920	7960	7960	7960	7960	0
163	20241220	170500	3319175920	7960	7960	7960	7960	0
164	20241220	170400	3319175920	7960	7960	7960	7960	0
165	20241220	170300	3319175920	7960	7960	7960	7960	0
166	20241220	170200	3319175920	7960	7960	7960	7960	0
167	20241220	170100	3319175920	7960	7960	7960	7960	0
168	20241220	170000	3319175920	7960	7960	7960	7960	0
169	20241220	165900	3319175920	7960	7960	7960	7960	0
170	20241220	165800	3319175920	7960	7960	7960	7960	0
171	20241220	165700	3319175920	7960	7960	7960	7960	0
172	20241220	165600	3319175920	7960	7960	7960	7960	0
173	20241220	165500	3319175920	7960	7960	7960	7960	0
174	20241220	165400	3319175920	7960	7960	7960	7960	0
175	20241220	165300	3319175920	7960	7960	7960	7960	0
176	20241220	165200	3319175920	7960	7960	7960	7960	0
177	20241220	165100	3319175920	7960	7960	7960	7960	0
178	20241220	165000	3319175920	7960	7960	7960	7960	0
179	20241220	164900	3319175920	7960	7960	7960	7960	0
180	20241220	164800	3319175920	7960	7960	7960	7960	0
181	20241220	164700	3319175920	7960	7960	7960	7960	0
182	20241220	164600	3319175920	7960	7960	7960	7960	6165
183	20241220	164500	3319175920	7960	7960	7960	7960	0
184	20241220	164400	3319175920	7960	7960	7960	7960	0
185	20241220	164300	3319175920	7960	7960	7960	7960	0
186	20241220	164200	3319175920	7960	7960	7960	7960	0
187	20241220	164100	3319175920	7960	7960	7960	7960	0
188	20241220	164000	3319175920	7960	7960	7960	7960	0
189	20241220	163900	3319175920	7960	7960	7960	7960	0
190	20241220	163800	3319175920	7960	7960	7960	7960	0
191	20241220	163700	3319175920	7960	7960	7960	7960	0
192	20241220	163600	3319175920	7960	7960	7960	7960	0
193	20241220	163500	3319175920	7960	7960	7960	7960	0
194	20241220	163400	3319175920	7960	7960	7960	7960	0
195	20241220	163300	3319175920	7960	7960	7960	7960	0
196	20241220	163200	3319175920	7960	7960	7960	7960	0
197	20241220	163100	3319175920	7960	7960	7960	7960	0
198	20241220	163000	3319175920	7960	7960	7960	7960	0
199	20241220	162900	3319175920	7960	7960	7960	7960	0
200	20241220	162800	3319175920	7960	7960	7960	7960	0
201	20241220	162700	3319175920	7960	7960	7960	7960	0
202	20241220	162600	3319175920	7960	7960	7960	7960	0
203	20241220	162500	3319175920	7960	7960	7960	7960	0
204	20241220	162400	3319175920	7960	7960	7960	7960	0
205	20241220	162300	3319175920	7960	7960	7960	7960	0
206	20241220	162200	3319175920	7960	7960	7960	7960	0
207	20241220	162100	3319175920	7960	7960	7960	7960	0
208	20241220	162000	3319175920	7960	7960	7960	7960	0
209	20241220	161900	3319175920	7960	7960	7960	7960	0
210	20241220	161800	3319175920	7960	7960	7960	7960	0
211	20241220	161700	3319175920	7960	7960	7960	7960	0
212	20241220	161600	3319175920	7960	7960	7960	7960	6165
213	20241220	161500	3319175920	7960	7960	7960	7960	0
214	20241220	161400	3319175920	7960	7960	7960	7960	0
215	20241220	161300	3319175920	7960	7960	7960	7960	0
216	20241220	161200	3319175920	7960	7960	7960	7960	0
217	20241220	161100	3319175920	7960	7960	7960	7960	0
218	20241220	161000	3319175920	7960	7960	7960	7960	0
219	20241220	160900	3319175920	7960	7960	7960	7960	0
220	20241220	160800	3319175920	7960	7960	7960	7960	0
221	20241220	160700	3319175920	7960	7960	7960	7960	0
222	20241220	160600	3319175920	7960	7960	7960	7960	0
223	20241220	160500	3319175920	7960	7960	7960	7960	0
224	20241220	160400	3319175920	7960	7960	7960	7960	0
225	20241220	160300	3319175920	7960	7960	7960	7960	0
226	20241220	160200	3319175920	7960	7960	7960	7960	0
227	20241220	160100	3319175920	7960	7960	7960	7960	0
228	20241220	160000	3319175920	7960	7960	7960	7960	0
229	20241220	155900	3319175920	7960	7960	7960	7960	0
230	20241220	155800	3319175920	7960	7960	7960	7960	0
231	20241220	155700	3319175920	7960	7960	7960	7960	0
232	20241220	155600	3319175920	7960	7960	7960	7960	0
233	20241220	155500	3319175920	7960	7960	7960	7960	0
234	20241220	155400	3319175920	7960	7960	7960	7960	0
235	20241220	155300	3319175920	7960	7960	7960	7960	0
236	20241220	155200	3319175920	7960	7960	7960	7960	0
237	20241220	155100	3319175920	7960	7960	7960	7960	0
238	20241220	155000	3319175920	7960	7960	7960	7960	0
239	20241220	154900	3319175920	7960	7960	7960	7960	0
240	20241220	154800	3319175920	7960	7960	7960	7960	0
241	20241220	154700	3319175920	7960	7960	7960	7960	0
242	20241220	154600	3319175920	7960	7960	7960	7960	6165
243	20241220	154500	3319175920	7960	7960	7960	7960	0
244	20241220	154400	3319175920	7960	7960	7960	7960	0
245	20241220	154300	3319175920	7960	7960	7960	7960	0
246	20241220	154200	3319175920	7960	7960	7960	7960	0
247	20241220	154100	3319175920	7960	7960	7960	7960	0
248	20241220	154000	3319175920	7960	7960	7960	7960	0
249	20241220	153900	3319175920	7960	7960	7960	7960	0
250	20241220	153800	3319175920	7960	7960	7960	7960	0
251	20241220	153700	3319175920	7960	7960	7960	7960	0
252	20241220	153600	3319175920	7960	7960	7960	7960	0
253	20241220	153500	3319175920	7960	7960	7960	7960	0
254	20241220	153400	3319175920	7960	7960	7960	7960	0
255	20241220	153300	3319175920	7960	7960	7960	7960	0
256	20241220	153200	3319175920	7960	7960	7960	7960	0
257	20241220	153100	3319175920	7960	7960	7960	7960	0
258	20241220	153000	3319175920	7960	7960	7960	7960	6165
259	20241220	152900	3270102520	7870	7870	7870	7870	0
260	20241220	152800	3270102520	7870	7870	7870	7870	0
261	20241220	152700	3270102520	7870	7870	7870	7870	0
262	20241220	152600	3270102520	7870	7870	7870	7870	0
263	20241220	152500	3270102520	7870	7870	7870	7870	0
264	20241220	152400	3270102520	7870	7870	7870	7870	0
265	20241220	152300	3270102520	7870	7870	7870	7870	0
266	20241220	152200	3270102520	7870	7870	7870	7870	0
267	20241220	152100	3270102520	7870	7870	7870	7870	0
268	20241220	152000	3270102520	7870	7870	7870	7870	0
269	20241220	151900	3270102520	7870	7800	7870	7790	2713
270	20241220	151800	3248854320	7800	7820	7820	7800	40
271	20241220	151700	3248541540	7830	7850	7850	7820	1040
272	20241220	151600	3240390610	7850	7810	7850	7810	460
273	20241220	151500	3236787530	7820	7850	7850	7810	788
274	20241220	151400	3230627200	7810	7810	7810	7810	1
275	20241220	151300	3230619390	7850	7830	7850	7810	1727
276	20241220	151200	3217079940	7820	7860	7870	7820	263
277	20241220	151100	3215010190	7870	7810	7870	7800	286
278	20241220	151000	3212772190	7790	7830	7830	7790	3067
279	20241220	150900	3188829090	7890	7860	7900	7830	896
280	20241220	150800	3181801660	7850	7850	7850	7850	81
281	20241220	150700	3181165810	7850	7860	7860	7850	62
282	20241220	150600	3180679100	7910	7910	7910	7910	4
283	20241220	150500	3180647460	7900	7830	7900	7830	324
284	20241220	150400	3178092190	7830	7850	7850	7830	205
285	20241220	150300	3176485300	7900	7890	7900	7830	1580
286	20241220	150200	3164081090	7860	7870	7870	7860	146
287	20241220	150100	3162933490	7860	7860	7870	7860	1726
288	20241220	150000	3149367080	7870	7920	7920	7870	387
289	20241220	145900	3146318230	7920	7930	7930	7920	24
290	20241220	145800	3146127950	7930	7920	7930	7920	1273
291	20241220	145700	3136034650	7920	7850	7920	7850	177
292	20241220	145600	3134643740	7840	7850	7850	7840	12
293	20241220	145500	3134549640	7840	7860	7860	7840	1283
294	20241220	145400	3124477430	7860	7870	7870	7860	300
295	20241220	145300	3122117950	7890	7900	7910	7890	1127
296	20241220	145200	3113216650	7900	7920	7920	7900	625
297	20241220	145100	3108270920	7920	7930	7930	7920	5
298	20241220	145000	3108231310	7990	7990	7990	7990	0
299	20241220	144900	3108231310	7990	7910	7990	7910	321
300	20241220	144800	3105682450	7900	7900	7900	7900	10
301	20241220	144700	3105603450	7900	7930	7940	7900	51
302	20241220	144600	3105199440	7930	7900	7930	7900	21
303	20241220	144500	3105033390	7900	7900	7900	7900	90
304	20241220	144400	3104322390	7900	7850	7920	7850	1341
305	20241220	144300	3093757800	7850	7870	7870	7850	407
306	20241220	144200	3090560610	7880	7880	7880	7880	4
307	20241220	144100	3090529090	7880	7870	7880	7870	711
308	20241220	144000	3084927780	7870	7800	7870	7800	3188
309	20241220	143900	3059997750	7820	7810	7820	7800	1279
310	20241220	143800	3050010540	7810	7820	7820	7810	121
311	20241220	143700	3049064420	7820	7810	7820	7810	185
312	20241220	143600	3047618580	7820	7870	7870	7810	6607
313	20241220	143500	2995890010	7860	7880	7880	7860	503
314	20241220	143400	2991932560	7880	7880	7880	7860	906
315	20241220	143300	2984805520	7870	7940	7940	7870	2936
316	20241220	143200	2961627950	7950	7970	7970	7950	827
317	20241220	143100	2955050450	7970	7970	7970	7970	108
318	20241220	143000	2954189690	7980	7980	7980	7980	226
319	20241220	142900	2952386210	7980	7980	7980	7980	92
320	20241220	142800	2951652050	7980	7990	7990	7980	1000
321	20241220	142700	2943671410	7990	7990	7990	7990	0
322	20241220	142600	2943671410	7990	7990	7990	7990	287
323	20241220	142500	2941378280	8000	8000	8000	7990	168
324	20241220	142400	2940034570	8040	8040	8040	8040	0
325	20241220	142300	2940034570	8040	8040	8040	8040	11
326	20241220	142200	2939946130	8000	8000	8000	8000	336
327	20241220	142100	2937258130	8000	8000	8000	8000	314
328	20241220	142000	2934746130	8000	8030	8040	8000	220
329	20241220	141900	2932977620	8040	8040	8040	8040	364
330	20241220	141800	2930051060	8040	8040	8040	8040	101
331	20241220	141700	2929239020	8050	8040	8050	8040	13
332	20241220	141600	2929134450	7990	8020	8020	7990	130
333	20241220	141500	2928093690	8020	8020	8020	8020	0
334	20241220	141400	2928093690	8020	8020	8020	8020	0
335	20241220	141300	2928093690	8020	8040	8040	8020	130
336	20241220	141200	2927049860	8040	8040	8040	8040	21
337	20241220	141100	2926881020	8040	8040	8040	8040	3
338	20241220	141000	2926856900	8030	8030	8030	8030	5
339	20241220	140900	2926816750	8020	8020	8020	8020	0
340	20241220	140800	2926816750	8020	8020	8020	8020	4
341	20241220	140700	2926784670	8030	8060	8060	8030	833
342	20241220	140600	2920081240	8080	8070	8080	8070	623
343	20241220	140500	2915051730	8070	8080	8080	8050	698
344	20241220	140400	2909423910	8080	8040	8080	8040	2280
345	20241220	140300	2891064140	8030	8010	8030	8010	245
346	20241220	140200	2889100280	8000	7970	8000	7970	134
347	20241220	140100	2888032040	7970	7970	7970	7970	0
348	20241220	140000	2888032040	7970	7970	7970	7970	150
349	20241220	135900	2886836540	7960	7970	8020	7960	7861
350	20241220	135800	2824153990	7970	7970	7980	7970	640
351	20241220	135700	2819048190	7950	7980	7980	7950	330
352	20241220	135600	2816423930	7980	7980	7980	7980	500
353	20241220	135500	2812433930	7970	7970	7970	7970	111
354	20241220	135400	2811549260	7970	7980	7980	7970	161
355	20241220	135300	2810264780	7980	7980	7980	7980	263
356	20241220	135200	2808166040	7980	7970	7980	7970	487
357	20241220	135100	2804280770	7950	7950	7950	7950	0
358	20241220	135000	2804280770	7950	7940	7950	7940	445
359	20241220	134900	2800745030	7950	7980	7980	7950	1688
360	20241220	134800	2787282480	7990	7980	7990	7980	342
361	20241220	134700	2784550150	7990	7990	7990	7990	6
362	20241220	134600	2784502210	7990	7990	7990	7990	170
363	20241220	134500	2783143910	7990	7980	7990	7980	210
364	20241220	134400	2781466060	7990	7980	7990	7980	47
365	20241220	134300	2781090730	8000	8000	8000	7960	1343
366	20241220	134200	2770355480	7990	7960	8000	7960	1381
367	20241220	134100	2759322010	7940	7930	7940	7930	260
368	20241220	134000	2757257760	7940	7940	7940	7940	1
369	20241220	133900	2757249820	7940	7930	7940	7930	159
370	20241220	133800	2755988020	7930	7910	7930	7910	916
371	20241220	133700	2748735820	7910	7910	7910	7900	66
372	20241220	133600	2748213770	7870	7870	7870	7870	6
373	20241220	133500	2748166550	7860	7900	7910	7860	431
374	20241220	133400	2744757870	7860	7860	7860	7860	0
375	20241220	133300	2744757870	7860	7870	7870	7860	30
376	20241220	133200	2744522060	7860	7860	7860	7860	0
377	20241220	133100	2744522060	7860	7850	7870	7850	201
378	20241220	133000	2742941910	7890	7860	7890	7860	232
379	20241220	132900	2741114430	7860	7870	7890	7860	1150
380	20241220	132800	2732069300	7870	7870	7870	7870	286
381	20241220	132700	2729818480	7900	7900	7900	7900	0
382	20241220	132600	2729818480	7900	7900	7900	7900	5
383	20241220	132500	2729778980	7880	7900	7900	7880	526
384	20241220	132400	2725632080	7900	7900	7900	7900	86
385	20241220	132300	2724952680	7880	7890	7890	7870	805
386	20241220	132200	2718611080	7900	7890	7900	7880	171
387	20241220	132100	2717263430	7880	7890	7890	7880	1176
388	20241220	132000	2707996530	7880	7880	7880	7880	0
389	20241220	131900	2707996530	7880	7900	7900	7880	433
390	20241220	131800	2704581900	7900	7900	7900	7900	662
391	20241220	131700	2699352100	7900	7900	7900	7900	36
392	20241220	131600	2699067700	7880	7900	7900	7880	419
393	20241220	131500	2695764000	7910	7900	7910	7900	23
394	20241220	131400	2695582270	7900	7930	7930	7900	521
395	20241220	131300	2691462850	7930	7940	7940	7930	5
396	20241220	131200	2691423190	7920	7910	7920	7910	44
397	20241220	131100	2691074950	7900	7900	7910	7900	75
398	20241220	131000	2690482410	7880	7880	7880	7880	0
399	20241220	130900	2690482410	7880	7870	7940	7870	342
400	20241220	130800	2687780190	7870	7890	7890	7870	787
401	20241220	130700	2681578830	7880	7880	7880	7880	71
402	20241220	130600	2681019350	7870	7910	7910	7870	220
403	20241220	130500	2679287150	7940	7940	7940	7940	7
404	20241220	130400	2679231570	7930	7880	7930	7860	155
405	20241220	130300	2678008770	7880	7880	7880	7880	0
406	20241220	130200	2678008770	7880	7880	7880	7870	2411
407	20241220	130100	2659011450	7880	7880	7880	7880	230
408	20241220	130000	2657199050	7860	7890	7890	7860	752
409	20241220	125900	2651283650	7900	7900	7930	7900	444
410	20241220	125800	2647775990	7900	7940	7940	7900	3
411	20241220	125700	2647752250	7940	7950	7950	7940	193
412	20241220	125600	2646218250	7960	7970	7970	7960	92
413	20241220	125500	2645485820	7970	7980	7980	7970	376
414	20241220	125400	2642489090	7960	7990	7990	7960	202
415	20241220	125300	2640879610	7960	8000	8000	7960	251
416	20241220	125200	2638881610	8000	7940	8000	7940	3137
417	20241220	125100	2613931180	7950	7900	7950	7900	827
418	20241220	125000	2607371160	7920	7910	7920	7910	3163
419	20241220	124900	2582321200	7930	7830	7930	7830	294
420	20241220	124800	2580002180	7840	7860	7860	7820	3599
421	20241220	124700	2551793410	7850	7900	7900	7850	1761
422	20241220	124600	2537905800	7900	7900	7900	7900	862
423	20241220	124500	2531096000	7890	7960	7960	7890	9070
424	20241220	124400	2459237230	7960	7970	7970	7960	421
425	20241220	124300	2455883770	7970	7980	7980	7970	122
426	20241220	124200	2454910310	7990	7990	7990	7990	3
427	20241220	124100	2454886340	7990	8000	8000	7990	33
428	20241220	124000	2454622350	8010	7990	8010	7990	375
429	20241220	123900	2451622430	8010	8010	8010	8010	748
430	20241220	123800	2445630950	8010	8010	8010	8010	11
431	20241220	123700	2445542840	8030	8030	8030	8030	0
432	20241220	123600	2445542840	8030	8030	8030	8030	6
433	20241220	123500	2445494660	8030	8000	8030	8000	1740
434	20241220	123400	2431554780	8000	8010	8040	8000	1981
435	20241220	123300	2415659230	8020	8020	8020	8020	141
436	20241220	123200	2414528410	8030	8030	8030	8030	40
437	20241220	123100	2414207210	8030	8020	8030	8020	51
438	20241220	123000	2413798180	8020	8020	8020	8020	120
439	20241220	122900	2412835780	8030	8010	8030	8010	102
440	20241220	122800	2412017740	8010	8020	8020	8010	200
441	20241220	122700	2410415540	8020	8000	8020	8000	520
442	20241220	122600	2406250690	7970	7980	7980	7970	11
443	20241220	122500	2406162920	7960	7960	7960	7960	0
444	20241220	122400	2406162920	7960	8010	8010	7960	75
445	20241220	122300	2405565410	7960	8000	8000	7960	134
446	20241220	122200	2404497770	8000	7950	8000	7950	37
447	20241220	122100	2404203520	7950	7970	7970	7950	671
448	20241220	122000	2398863540	7980	7990	8000	7980	268
449	20241220	121900	2396722610	8000	8000	8000	8000	110
450	20241220	121800	2395842610	8000	7990	8000	7990	929
451	20241220	121700	2388411810	8000	8000	8000	7980	400
452	20241220	121600	2385212630	8000	8000	8000	7980	20
453	20241220	121500	2385052990	7990	7980	7990	7980	36
454	20241220	121400	2384765530	7970	7990	7990	7970	11
455	20241220	121300	2384677840	7970	7960	7970	7960	279
456	20241220	121200	2382455790	7960	7930	7960	7930	2
457	20241220	121100	2382439900	7920	7930	7930	7920	37
458	20241220	121000	2382146760	7920	7960	7960	7920	149
459	20241220	120900	2380964280	7950	7910	7950	7910	768
460	20241220	120800	2374888230	7910	7910	7920	7900	507
461	20241220	120700	2370879170	7900	7910	7910	7900	5
462	20241220	120600	2370839660	7900	7910	7950	7900	1948
463	20241220	120500	2355445240	7910	7920	7920	7910	733
464	20241220	120400	2349643520	7920	7930	7930	7920	1577
465	20241220	120300	2337143200	7930	7940	7940	7930	867
466	20241220	120200	2330266190	7940	7940	7940	7920	1954
467	20241220	120100	2314768310	7940	7970	7970	7940	2601
468	20241220	120000	2294076850	7970	8000	8000	7970	2200
469	20241220	115900	2276517700	7990	7990	7990	7990	213
470	20241220	115800	2274815830	7980	8000	8010	7980	626
471	20241220	115700	2269814400	8000	8000	8000	8000	20
472	20241220	115600	2269654400	7980	7990	7990	7980	1151
473	20241220	115500	2260460870	7990	8010	8030	7990	4406
474	20241220	115400	2225204340	8010	8010	8010	8010	518
475	20241220	115300	2221055160	8020	8020	8020	8020	20
476	20241220	115200	2220894760	8030	8020	8030	8020	34
477	20241220	115100	2220621750	8020	8040	8040	8020	279
478	20241220	115000	2218382420	8020	8030	8030	8020	1054
479	20241220	114900	2209926400	8030	8040	8040	8030	171
480	20241220	114800	2208552700	8030	8030	8030	8030	20
481	20241220	114700	2208392100	8020	8020	8020	8020	10
482	20241220	114600	2208311900	8020	8020	8020	8020	100
483	20241220	114500	2207509900	8040	8040	8040	8040	5
484	20241220	114400	2207469700	8040	8040	8040	8040	0
485	20241220	114300	2207469700	8040	8030	8040	8020	383
486	20241220	114200	2204397980	8030	8030	8040	8030	17
487	20241220	114100	2204261460	8020	8020	8020	8020	0
488	20241220	114000	2204261460	8020	8030	8030	8020	100
489	20241220	113900	2203459160	8020	8030	8030	8020	335
490	20241220	113800	2200771840	8040	8040	8040	8040	10
491	20241220	113700	2200691440	8030	8040	8040	8030	1438
492	20241220	113600	2189140460	8050	8050	8050	8050	110
493	20241220	113500	2188254960	8040	8040	8040	8040	10
494	20241220	113400	2188174560	8040	8070	8070	8040	508
495	20241220	113300	2184085480	8070	8070	8070	8070	1
496	20241220	113200	2184077410	8070	8070	8070	8070	0
497	20241220	113100	2184077410	8070	8090	8090	8070	50
498	20241220	113000	2183673510	8080	8080	8080	8080	4
499	20241220	112900	2183641190	8070	8070	8070	8070	20
500	20241220	112800	2183479790	8050	8060	8060	8050	794
501	20241220	112700	2177087760	8060	8070	8070	8060	358
502	20241220	112600	2174201940	8070	8070	8070	8070	0
503	20241220	112500	2174201940	8070	8070	8080	8070	197
504	20241220	112400	2172612140	8080	8080	8080	8080	0
505	20241220	112300	2172612140	8080	8080	8080	8080	277
506	20241220	112200	2170373980	8070	8100	8100	8070	478
507	20241220	112100	2166510120	8080	8080	8080	8080	572
508	20241220	112000	2161888360	8080	8110	8110	8080	354
509	20241220	111900	2159021000	8100	8090	8100	8070	782
510	20241220	111800	2152698060	8090	8080	8090	8080	481
511	20241220	111700	2148807090	8090	8070	8090	8070	47
512	20241220	111600	2148427100	8080	8080	8080	8080	100
513	20241220	111500	2147619100	8080	8060	8080	8060	76
514	20241220	111400	2147005120	8060	8060	8060	8060	2
515	20241220	111300	2146989000	8060	8060	8060	8060	10
516	20241220	111200	2146908400	8090	8090	8090	8090	3
517	20241220	111100	2146884130	8060	8050	8060	8030	1152
518	20241220	111000	2137609250	8040	8050	8050	8040	192
519	20241220	110900	2136065150	8050	8050	8050	8050	10
520	20241220	110800	2135984650	8060	8050	8060	8050	129
521	20241220	110700	2134945110	8060	8060	8060	8060	13
522	20241220	110600	2134840330	8060	8060	8060	8060	2
523	20241220	110500	2134824210	8020	8050	8050	8020	261
524	20241220	110400	2132729090	8050	8020	8050	8020	262
525	20241220	110300	2130624330	8030	8030	8030	8030	398
526	20241220	110200	2127428390	8050	8040	8050	8040	100
527	20241220	110100	2126623400	8050	8050	8050	8050	5
528	20241220	110000	2126583150	8050	8050	8050	8050	10
529	20241220	105900	2126502650	8030	8050	8050	8030	340
530	20241220	105800	2123772430	8030	8050	8050	8030	121
531	20241220	105700	2122799760	8040	8040	8040	8040	0
532	20241220	105600	2122799760	8040	8050	8060	8040	1276
533	20241220	105500	2112532220	8060	8060	8060	8060	181
534	20241220	105400	2111073360	8060	8060	8060	8060	419
535	20241220	105300	2107696220	8090	8090	8090	8090	0
536	20241220	105200	2107696220	8090	8060	8090	8060	123
537	20241220	105100	2106704780	8060	8090	8090	8060	118
538	20241220	105000	2105750190	8050	8050	8050	8050	98
539	20241220	104900	2104961290	8050	8050	8050	8050	2
540	20241220	104800	2104945190	8060	8070	8070	8060	1048
541	20241220	104700	2096497180	8060	8080	8090	8060	400
542	20241220	104600	2093271230	8100	8070	8100	8070	127
543	20241220	104500	2092242680	8070	8090	8090	8070	57
544	20241220	104400	2091782490	8090	8100	8100	8090	29
545	20241220	104300	2091547620	8100	8100	8100	8100	503
546	20241220	104200	2087473320	8100	8100	8100	8100	50
547	20241220	104100	2087068320	8100	8100	8100	8100	532
548	20241220	104000	2082759120	8060	8060	8060	8060	50
549	20241220	103900	2082356120	8050	8050	8100	8050	1599
550	20241220	103800	2069457000	8030	8020	8040	8010	1240
551	20241220	103700	2059490280	8000	8010	8020	8000	313
552	20241220	103600	2056982210	8020	8030	8030	7990	2383
553	20241220	103500	2037923420	8020	8040	8040	8020	162
554	20241220	103400	2036623130	8020	8030	8030	7990	12706
555	20241220	103300	1934911040	8010	8060	8060	8010	6000
556	20241220	103200	1886728700	8060	8100	8100	8060	228
557	20241220	103100	1884882700	8110	8100	8110	8060	175
558	20241220	103000	1883466750	8100	8090	8110	8090	238
559	20241220	102900	1881538590	8090	8120	8130	8020	17306
560	20241220	102800	1742082450	8120	8130	8140	8120	544
561	20241220	102700	1737664040	8130	8130	8130	8130	91
562	20241220	102600	1736924210	8130	8150	8180	8130	493
563	20241220	102500	1732906410	8180	8150	8180	8150	98
564	20241220	102400	1732107410	8190	8160	8190	8150	512
565	20241220	102300	1727934320	8160	8180	8180	8160	1138
566	20241220	102200	1718633810	8180	8190	8190	8180	310
567	20241220	102100	1716097760	8190	8180	8190	8180	580
568	20241220	102000	1711353120	8190	8180	8190	8180	553
569	20241220	101900	1706828920	8180	8180	8180	8180	10
570	20241220	101800	1706747120	8180	8180	8190	8180	336
571	20241220	101700	1703996510	8180	8190	8190	8180	331
572	20241220	101600	1701288920	8180	8200	8200	8180	52
573	20241220	101500	1700863540	8170	8190	8190	8170	79
574	20241220	101400	1700217530	8170	8170	8170	8170	10
575	20241220	101300	1700135830	8170	8190	8190	8170	508
576	20241220	101200	1695981770	8190	8180	8190	8180	421
577	20241220	101100	1692534180	8170	8180	8200	8170	988
578	20241220	101000	1684452600	8180	8180	8200	8180	412
579	20241220	100900	1681077480	8180	8190	8190	8180	148
580	20241220	100800	1679866370	8190	8170	8190	8160	1091
581	20241220	100700	1670942510	8170	8170	8170	8170	19
582	20241220	100600	1670787280	8150	8150	8150	8150	10
583	20241220	100500	1670705780	8150	8170	8170	8150	284
584	20241220	100400	1668388760	8190	8180	8190	8180	409
585	20241220	100300	1665041070	8180	8150	8180	8150	120
586	20241220	100200	1664061720	8150	8130	8160	8130	1137
587	20241220	100100	1654799530	8140	8120	8140	8120	67
588	20241220	100000	1654254720	8120	8110	8130	8100	706
589	20241220	095900	1648533320	8100	8110	8110	8100	2775
590	20241220	095800	1626041240	8120	8130	8130	8120	1532
591	20241220	095700	1613594030	8130	8120	8140	8120	687
592	20241220	095600	1608012500	8120	8120	8120	8120	124
593	20241220	095500	1607005620	8140	8140	8140	8120	300
594	20241220	095400	1604564160	8130	8120	8150	8110	568
595	20241220	095300	1599953030	8150	8150	8150	8130	155
596	20241220	095200	1598691880	8120	8140	8160	8120	805
597	20241220	095100	1592148980	8160	8180	8180	8130	1025
598	20241220	095000	1583788310	8200	8180	8200	8180	118
599	20241220	094900	1582820790	8180	8190	8200	8180	205
600	20241220	094800	1581143170	8190	8190	8190	8180	370
601	20241220	094700	1578116440	8180	8200	8200	8180	564
602	20241220	094600	1573492660	8200	8200	8200	8200	502
603	20241220	094500	1569376260	8200	8220	8220	8200	949
604	20241220	094400	1561588130	8230	8250	8250	8230	206
605	20241220	094300	1559892390	8250	8250	8250	8210	571
606	20241220	094200	1555182200	8210	8200	8260	8200	520
607	20241220	094100	1550900270	8190	8210	8240	8190	482
608	20241220	094000	1546940100	8210	8200	8240	8200	381
609	20241220	093900	1543807680	8220	8150	8220	8140	1114
610	20241220	093800	1534689530	8140	8140	8190	8140	840
611	20241220	093700	1527842680	8140	8150	8150	8120	2934
612	20241220	093600	1503979880	8150	8180	8180	8150	1005
613	20241220	093500	1495775290	8170	8210	8210	8170	2257
614	20241220	093400	1477322280	8190	8220	8220	8190	502
615	20241220	093300	1473205010	8220	8180	8220	8180	31
616	20241220	093200	1472951030	8190	8210	8220	8190	895
617	20241220	093100	1465601480	8190	8220	8220	8190	615
618	20241220	093000	1460551120	8220	8150	8220	8150	1871
619	20241220	092900	1445229790	8140	8130	8140	8120	524
620	20241220	092800	1440970730	8120	8100	8140	8100	533
621	20241220	092700	1436641670	8100	8110	8110	8100	1842
622	20241220	092600	1421718580	8110	8130	8130	8100	1590
623	20241220	092500	1408805460	8140	8160	8170	8130	160
624	20241220	092400	1407500250	8160	8050	8160	8050	8000
625	20241220	092300	1342806790	8050	8130	8130	8050	4501
626	20241220	092200	1306343820	8140	8110	8200	8050	12785
627	20241220	092100	1202928120	8110	8180	8190	8110	5850
628	20241220	092000	1155295610	8180	8170	8190	8160	1489
629	20241220	091900	1143136740	8170	8210	8210	8170	3691
630	20241220	091800	1112886700	8210	8230	8230	8210	3607
631	20241220	091700	1083239990	8230	8270	8310	8230	2611
632	20241220	091600	1061687570	8270	8320	8320	8250	1111
633	20241220	091500	1052467850	8320	8270	8320	8240	851
634	20241220	091400	1045440500	8230	8230	8260	8230	738
635	20241220	091300	1039357380	8220	8260	8260	8220	2185
636	20241220	091200	1021373350	8260	8220	8260	8220	4238
637	20241220	091100	986484490	8210	8270	8270	8210	7205
638	20241220	091000	927137410	8270	8310	8350	8270	10578
639	20241220	090900	839398490	8300	8370	8370	8300	10005
640	20241220	090800	756021840	8370	8350	8420	8340	2120
641	20241220	090700	738307080	8340	8450	8450	8340	4165
642	20241220	090600	703447510	8450	8420	8450	8390	3352
643	20241220	090500	675239280	8430	8360	8430	8340	6157
644	20241220	090400	623696630	8360	8400	8420	8360	8027
645	20241220	090300	556496320	8390	8410	8460	8380	5914
646	20241220	090200	506759340	8400	8410	8470	8400	9130
647	20241220	090100	429996130	8410	8430	8560	8410	12212
648	20241220	090000	326539600	8430	8470	8510	8430	38390