KissMeData/068240/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194700	1774124810	9680	9680	9680	9680	4857
3	20241213	194600	1774124810	9680	9680	9680	9680	0
4	20241213	194500	1774124810	9680	9680	9680	9680	0
5	20241213	194400	1774124810	9680	9680	9680	9680	0
6	20241213	194300	1774124810	9680	9680	9680	9680	0
7	20241213	194200	1774124810	9680	9680	9680	9680	0
8	20241213	194100	1774124810	9680	9680	9680	9680	0
9	20241213	194000	1774124810	9680	9680	9680	9680	0
10	20241213	193900	1774124810	9680	9680	9680	9680	0
11	20241213	193800	1774124810	9680	9680	9680	9680	0
12	20241213	193700	1774124810	9680	9680	9680	9680	0
13	20241213	193600	1774124810	9680	9680	9680	9680	0
14	20241213	193500	1774124810	9680	9680	9680	9680	0
15	20241213	193400	1774124810	9680	9680	9680	9680	0
16	20241213	193300	1774124810	9680	9680	9680	9680	0
17	20241213	193200	1774124810	9680	9680	9680	9680	0
18	20241213	193100	1774124810	9680	9680	9680	9680	0
19	20241213	193000	1774124810	9680	9680	9680	9680	0
20	20241213	192900	1774124810	9680	9680	9680	9680	0
21	20241213	192800	1774124810	9680	9680	9680	9680	0
22	20241213	192700	1774124810	9680	9680	9680	9680	0
23	20241213	192600	1774124810	9680	9680	9680	9680	0
24	20241213	192500	1774124810	9680	9680	9680	9680	0
25	20241213	192400	1774124810	9680	9680	9680	9680	0
26	20241213	192300	1774124810	9680	9680	9680	9680	0
27	20241213	192200	1774124810	9680	9680	9680	9680	0
28	20241213	192100	1774124810	9680	9680	9680	9680	0
29	20241213	192000	1774124810	9680	9680	9680	9680	0
30	20241213	191900	1774124810	9680	9680	9680	9680	0
31	20241213	191800	1774124810	9680	9680	9680	9680	0
32	20241213	191700	1774124810	9680	9680	9680	9680	4857
33	20241213	191600	1774124810	9680	9680	9680	9680	0
34	20241213	191500	1774124810	9680	9680	9680	9680	0
35	20241213	191400	1774124810	9680	9680	9680	9680	0
36	20241213	191300	1774124810	9680	9680	9680	9680	0
37	20241213	191200	1774124810	9680	9680	9680	9680	0
38	20241213	191100	1774124810	9680	9680	9680	9680	0
39	20241213	191000	1774124810	9680	9680	9680	9680	0
40	20241213	190900	1774124810	9680	9680	9680	9680	0
41	20241213	190800	1774124810	9680	9680	9680	9680	0
42	20241213	190700	1774124810	9680	9680	9680	9680	0
43	20241213	190600	1774124810	9680	9680	9680	9680	0
44	20241213	190500	1774124810	9680	9680	9680	9680	0
45	20241213	190400	1774124810	9680	9680	9680	9680	0
46	20241213	190300	1774124810	9680	9680	9680	9680	0
47	20241213	190200	1774124810	9680	9680	9680	9680	0
48	20241213	190100	1774124810	9680	9680	9680	9680	0
49	20241213	190000	1774124810	9680	9680	9680	9680	0
50	20241213	185900	1774124810	9680	9680	9680	9680	0
51	20241213	185800	1774124810	9680	9680	9680	9680	0
52	20241213	185700	1774124810	9680	9680	9680	9680	0
53	20241213	185600	1774124810	9680	9680	9680	9680	0
54	20241213	185500	1774124810	9680	9680	9680	9680	0
55	20241213	185400	1774124810	9680	9680	9680	9680	0
56	20241213	185300	1774124810	9680	9680	9680	9680	0
57	20241213	185200	1774124810	9680	9680	9680	9680	0
58	20241213	185100	1774124810	9680	9680	9680	9680	0
59	20241213	185000	1774124810	9680	9680	9680	9680	0
60	20241213	184900	1774124810	9680	9680	9680	9680	0
61	20241213	184800	1774124810	9680	9680	9680	9680	0
62	20241213	184700	1774124810	9680	9680	9680	9680	4857
63	20241213	184600	1774124810	9680	9680	9680	9680	0
64	20241213	184500	1774124810	9680	9680	9680	9680	0
65	20241213	184400	1774124810	9680	9680	9680	9680	0
66	20241213	184300	1774124810	9680	9680	9680	9680	0
67	20241213	184200	1774124810	9680	9680	9680	9680	0
68	20241213	184100	1774124810	9680	9680	9680	9680	0
69	20241213	184000	1774124810	9680	9680	9680	9680	0
70	20241213	183900	1774124810	9680	9680	9680	9680	0
71	20241213	183800	1774124810	9680	9680	9680	9680	0
72	20241213	183700	1774124810	9680	9680	9680	9680	0
73	20241213	183600	1774124810	9680	9680	9680	9680	0
74	20241213	183500	1774124810	9680	9680	9680	9680	0
75	20241213	183400	1774124810	9680	9680	9680	9680	0
76	20241213	183300	1774124810	9680	9680	9680	9680	0
77	20241213	183200	1774124810	9680	9680	9680	9680	0
78	20241213	183100	1774124810	9680	9680	9680	9680	0
79	20241213	183000	1774124810	9680	9680	9680	9680	0
80	20241213	182900	1774124810	9680	9680	9680	9680	0
81	20241213	182800	1774124810	9680	9680	9680	9680	0
82	20241213	182700	1774124810	9680	9680	9680	9680	0
83	20241213	182600	1774124810	9680	9680	9680	9680	0
84	20241213	182500	1774124810	9680	9680	9680	9680	0
85	20241213	182400	1774124810	9680	9680	9680	9680	0
86	20241213	182300	1774124810	9680	9680	9680	9680	0
87	20241213	182200	1774124810	9680	9680	9680	9680	0
88	20241213	182100	1774124810	9680	9680	9680	9680	0
89	20241213	182000	1774124810	9680	9680	9680	9680	0
90	20241213	181900	1774124810	9680	9680	9680	9680	0
91	20241213	181800	1774124810	9680	9680	9680	9680	0
92	20241213	181700	1774124810	9680	9680	9680	9680	4857
93	20241213	181600	1774124810	9680	9680	9680	9680	0
94	20241213	181500	1774124810	9680	9680	9680	9680	0
95	20241213	181400	1774124810	9680	9680	9680	9680	0
96	20241213	181300	1774124810	9680	9680	9680	9680	0
97	20241213	181200	1774124810	9680	9680	9680	9680	0
98	20241213	181100	1774124810	9680	9680	9680	9680	0
99	20241213	181000	1774124810	9680	9680	9680	9680	0
100	20241213	180900	1774124810	9680	9680	9680	9680	0
101	20241213	180800	1774124810	9680	9680	9680	9680	0
102	20241213	180700	1774124810	9680	9680	9680	9680	0
103	20241213	180600	1774124810	9680	9680	9680	9680	0
104	20241213	180500	1774124810	9680	9680	9680	9680	0
105	20241213	180400	1774124810	9680	9680	9680	9680	0
106	20241213	180300	1774124810	9680	9680	9680	9680	0
107	20241213	180200	1774124810	9680	9680	9680	9680	0
108	20241213	180100	1774124810	9680	9680	9680	9680	0
109	20241213	180000	1774124810	9680	9680	9680	9680	0
110	20241213	175900	1774124810	9680	9680	9680	9680	0
111	20241213	175800	1774124810	9680	9680	9680	9680	0
112	20241213	175700	1774124810	9680	9680	9680	9680	0
113	20241213	175600	1774124810	9680	9680	9680	9680	0
114	20241213	175500	1774124810	9680	9680	9680	9680	0
115	20241213	175400	1774124810	9680	9680	9680	9680	0
116	20241213	175300	1774124810	9680	9680	9680	9680	0
117	20241213	175200	1774124810	9680	9680	9680	9680	0
118	20241213	175100	1774124810	9680	9680	9680	9680	0
119	20241213	175000	1774124810	9680	9680	9680	9680	0
120	20241213	174900	1774124810	9680	9680	9680	9680	0
121	20241213	174800	1774124810	9680	9680	9680	9680	0
122	20241213	174700	1774124810	9680	9680	9680	9680	4857
123	20241213	174600	1774124810	9680	9680	9680	9680	0
124	20241213	174500	1774124810	9680	9680	9680	9680	0
125	20241213	174400	1774124810	9680	9680	9680	9680	0
126	20241213	174300	1774124810	9680	9680	9680	9680	0
127	20241213	174200	1774124810	9680	9680	9680	9680	0
128	20241213	174100	1774124810	9680	9680	9680	9680	0
129	20241213	174000	1774124810	9680	9680	9680	9680	0
130	20241213	173900	1774124810	9680	9680	9680	9680	0
131	20241213	173800	1774124810	9680	9680	9680	9680	0
132	20241213	173700	1774124810	9680	9680	9680	9680	0
133	20241213	173600	1774124810	9680	9680	9680	9680	0
134	20241213	173500	1774124810	9680	9680	9680	9680	0
135	20241213	173400	1774124810	9680	9680	9680	9680	0
136	20241213	173300	1774124810	9680	9680	9680	9680	0
137	20241213	173200	1774124810	9680	9680	9680	9680	0
138	20241213	173100	1774124810	9680	9680	9680	9680	0
139	20241213	173000	1774124810	9680	9680	9680	9680	0
140	20241213	172900	1774124810	9680	9680	9680	9680	0
141	20241213	172800	1774124810	9680	9680	9680	9680	0
142	20241213	172700	1774124810	9680	9680	9680	9680	0
143	20241213	172600	1774124810	9680	9680	9680	9680	0
144	20241213	172500	1774124810	9680	9680	9680	9680	0
145	20241213	172400	1774124810	9680	9680	9680	9680	0
146	20241213	172300	1774124810	9680	9680	9680	9680	0
147	20241213	172200	1774124810	9680	9680	9680	9680	0
148	20241213	172100	1774124810	9680	9680	9680	9680	0
149	20241213	172000	1774124810	9680	9680	9680	9680	0
150	20241213	171900	1774124810	9680	9680	9680	9680	0
151	20241213	171800	1774124810	9680	9680	9680	9680	0
152	20241213	171700	1774124810	9680	9680	9680	9680	4857
153	20241213	171600	1774124810	9680	9680	9680	9680	0
154	20241213	171500	1774124810	9680	9680	9680	9680	0
155	20241213	171400	1774124810	9680	9680	9680	9680	0
156	20241213	171300	1774124810	9680	9680	9680	9680	0
157	20241213	171200	1774124810	9680	9680	9680	9680	0
158	20241213	171100	1774124810	9680	9680	9680	9680	0
159	20241213	171000	1774124810	9680	9680	9680	9680	0
160	20241213	170900	1774124810	9680	9680	9680	9680	0
161	20241213	170800	1774124810	9680	9680	9680	9680	0
162	20241213	170700	1774124810	9680	9680	9680	9680	0
163	20241213	170600	1774124810	9680	9680	9680	9680	0
164	20241213	170500	1774124810	9680	9680	9680	9680	0
165	20241213	170400	1774124810	9680	9680	9680	9680	0
166	20241213	170300	1774124810	9680	9680	9680	9680	0
167	20241213	170200	1774124810	9680	9680	9680	9680	0
168	20241213	170100	1774124810	9680	9680	9680	9680	0
169	20241213	170000	1774124810	9680	9680	9680	9680	0
170	20241213	165900	1774124810	9680	9680	9680	9680	0
171	20241213	165800	1774124810	9680	9680	9680	9680	0
172	20241213	165700	1774124810	9680	9680	9680	9680	0
173	20241213	165600	1774124810	9680	9680	9680	9680	0
174	20241213	165500	1774124810	9680	9680	9680	9680	0
175	20241213	165400	1774124810	9680	9680	9680	9680	0
176	20241213	165300	1774124810	9680	9680	9680	9680	0
177	20241213	165200	1774124810	9680	9680	9680	9680	0
178	20241213	165100	1774124810	9680	9680	9680	9680	0
179	20241213	165000	1774124810	9680	9680	9680	9680	0
180	20241213	164900	1774124810	9680	9680	9680	9680	0
181	20241213	164800	1774124810	9680	9680	9680	9680	0
182	20241213	164700	1774124810	9680	9680	9680	9680	4857
183	20241213	164600	1774124810	9680	9680	9680	9680	0
184	20241213	164500	1774124810	9680	9680	9680	9680	0
185	20241213	164400	1774124810	9680	9680	9680	9680	0
186	20241213	164300	1774124810	9680	9680	9680	9680	0
187	20241213	164200	1774124810	9680	9680	9680	9680	0
188	20241213	164100	1774124810	9680	9680	9680	9680	0
189	20241213	164000	1774124810	9680	9680	9680	9680	0
190	20241213	163900	1774124810	9680	9680	9680	9680	0
191	20241213	163800	1774124810	9680	9680	9680	9680	0
192	20241213	163700	1774124810	9680	9680	9680	9680	0
193	20241213	163600	1774124810	9680	9680	9680	9680	0
194	20241213	163500	1774124810	9680	9680	9680	9680	0
195	20241213	163400	1774124810	9680	9680	9680	9680	0
196	20241213	163300	1774124810	9680	9680	9680	9680	0
197	20241213	163200	1774124810	9680	9680	9680	9680	0
198	20241213	163100	1774124810	9680	9680	9680	9680	0
199	20241213	163000	1774124810	9680	9680	9680	9680	0
200	20241213	162900	1774124810	9680	9680	9680	9680	0
201	20241213	162800	1774124810	9680	9680	9680	9680	0
202	20241213	162700	1774124810	9680	9680	9680	9680	0
203	20241213	162600	1774124810	9680	9680	9680	9680	0
204	20241213	162500	1774124810	9680	9680	9680	9680	0
205	20241213	162400	1774124810	9680	9680	9680	9680	0
206	20241213	162300	1774124810	9680	9680	9680	9680	0
207	20241213	162200	1774124810	9680	9680	9680	9680	0
208	20241213	162100	1774124810	9680	9680	9680	9680	0
209	20241213	162000	1774124810	9680	9680	9680	9680	0
210	20241213	161900	1774124810	9680	9680	9680	9680	0
211	20241213	161800	1774124810	9680	9680	9680	9680	0
212	20241213	161700	1774124810	9680	9680	9680	9680	4857
213	20241213	161600	1774124810	9680	9680	9680	9680	0
214	20241213	161500	1774124810	9680	9680	9680	9680	0
215	20241213	161400	1774124810	9680	9680	9680	9680	0
216	20241213	161300	1774124810	9680	9680	9680	9680	0
217	20241213	161200	1774124810	9680	9680	9680	9680	0
218	20241213	161100	1774124810	9680	9680	9680	9680	0
219	20241213	161000	1774124810	9680	9680	9680	9680	0
220	20241213	160900	1774124810	9680	9680	9680	9680	0
221	20241213	160800	1774124810	9680	9680	9680	9680	0
222	20241213	160700	1774124810	9680	9680	9680	9680	0
223	20241213	160600	1774124810	9680	9680	9680	9680	0
224	20241213	160500	1774124810	9680	9680	9680	9680	0
225	20241213	160400	1774124810	9680	9680	9680	9680	0
226	20241213	160300	1774124810	9680	9680	9680	9680	0
227	20241213	160200	1774124810	9680	9680	9680	9680	0
228	20241213	160100	1774124810	9680	9680	9680	9680	0
229	20241213	160000	1774124810	9680	9680	9680	9680	0
230	20241213	155900	1774124810	9680	9680	9680	9680	0
231	20241213	155800	1774124810	9680	9680	9680	9680	0
232	20241213	155700	1774124810	9680	9680	9680	9680	0
233	20241213	155600	1774124810	9680	9680	9680	9680	0
234	20241213	155500	1774124810	9680	9680	9680	9680	0
235	20241213	155400	1774124810	9680	9680	9680	9680	0
236	20241213	155300	1774124810	9680	9680	9680	9680	0
237	20241213	155200	1774124810	9680	9680	9680	9680	0
238	20241213	155100	1774124810	9680	9680	9680	9680	0
239	20241213	155000	1774124810	9680	9680	9680	9680	0
240	20241213	154900	1774124810	9680	9680	9680	9680	0
241	20241213	154800	1774124810	9680	9680	9680	9680	0
242	20241213	154700	1774124810	9680	9680	9680	9680	4857
243	20241213	154600	1774124810	9680	9680	9680	9680	0
244	20241213	154500	1774124810	9680	9680	9680	9680	0
245	20241213	154400	1774124810	9680	9680	9680	9680	0
246	20241213	154300	1774124810	9680	9680	9680	9680	0
247	20241213	154200	1774124810	9680	9680	9680	9680	0
248	20241213	154100	1774124810	9680	9680	9680	9680	0
249	20241213	154000	1774124810	9680	9680	9680	9680	0
250	20241213	153900	1774124810	9680	9680	9680	9680	0
251	20241213	153800	1774124810	9680	9680	9680	9680	0
252	20241213	153700	1774124810	9680	9680	9680	9680	0
253	20241213	153600	1774124810	9680	9680	9680	9680	0
254	20241213	153500	1774124810	9680	9680	9680	9680	0
255	20241213	153400	1774124810	9680	9680	9680	9680	0
256	20241213	153300	1774124810	9680	9680	9680	9680	0
257	20241213	153200	1774124810	9680	9680	9680	9680	0
258	20241213	153100	1774124810	9680	9680	9680	9680	0
259	20241213	153000	1774124810	9680	9680	9680	9680	4857
260	20241213	152900	1727109050	9680	9680	9680	9680	0
261	20241213	152800	1727109050	9680	9680	9680	9680	0
262	20241213	152700	1727109050	9680	9680	9680	9680	0
263	20241213	152600	1727109050	9680	9680	9680	9680	0
264	20241213	152500	1727109050	9680	9680	9680	9680	0
265	20241213	152400	1727109050	9680	9680	9680	9680	0
266	20241213	152300	1727109050	9680	9680	9680	9680	0
267	20241213	152200	1727109050	9680	9680	9680	9680	0
268	20241213	152100	1727109050	9680	9680	9680	9680	0
269	20241213	152000	1727109050	9680	9680	9680	9680	0
270	20241213	151900	1727109050	9680	9700	9700	9680	992
271	20241213	151800	1717495830	9700	9710	9720	9680	1286
272	20241213	151700	1705030960	9720	9710	9730	9710	1341
273	20241213	151600	1691993300	9710	9720	9720	9700	1618
274	20241213	151500	1676273440	9710	9700	9710	9690	964
275	20241213	151400	1666924230	9690	9680	9700	9670	1195
276	20241213	151300	1655350620	9680	9680	9690	9670	468
277	20241213	151200	1650819340	9680	9670	9690	9670	231
278	20241213	151100	1648584170	9670	9670	9670	9660	413
279	20241213	151000	1644590710	9690	9630	9690	9630	341
280	20241213	150900	1641299350	9640	9650	9650	9630	939
281	20241213	150800	1632246480	9650	9650	9650	9650	547
282	20241213	150700	1626967930	9650	9650	9650	9640	145
283	20241213	150600	1625568720	9640	9640	9640	9640	162
284	20241213	150500	1624007040	9640	9650	9650	9640	371
285	20241213	150400	1620428420	9650	9670	9670	9640	1186
286	20241213	150300	1608967200	9670	9700	9700	9670	187
287	20241213	150200	1607156630	9700	9690	9700	9680	1017
288	20241213	150100	1597293840	9690	9670	9700	9670	770
289	20241213	150000	1589833970	9670	9690	9690	9670	1083
290	20241213	145900	1579343200	9690	9670	9690	9670	1019
291	20241213	145800	1569478720	9660	9640	9680	9640	1431
292	20241213	145700	1555667020	9650	9620	9650	9610	3477
293	20241213	145600	1522177070	9610	9600	9610	9600	191
294	20241213	145500	1520341580	9610	9600	9610	9600	93
295	20241213	145400	1519447950	9600	9610	9610	9600	554
296	20241213	145300	1514126370	9620	9620	9620	9610	90
297	20241213	145200	1513260610	9620	9610	9620	9610	1562
298	20241213	145100	1498249780	9620	9610	9620	9610	397
299	20241213	145000	1494431190	9610	9620	9620	9610	240
300	20241213	144900	1492122740	9620	9610	9620	9610	73
301	20241213	144800	1491420490	9620	9610	9620	9600	241
302	20241213	144700	1489104560	9620	9620	9630	9620	28
303	20241213	144600	1488835190	9610	9610	9630	9600	1362
304	20241213	144500	1475743300	9610	9600	9610	9600	250
305	20241213	144400	1473343280	9600	9590	9600	9590	415
306	20241213	144300	1469360400	9600	9590	9600	9590	168
307	20241213	144200	1467749270	9600	9590	9600	9590	80
308	20241213	144100	1466982040	9580	9590	9590	9580	197
309	20241213	144000	1465093010	9590	9580	9590	9580	95
310	20241213	143900	1464182860	9590	9600	9600	9580	863
311	20241213	143800	1455903990	9600	9580	9600	9580	483
312	20241213	143700	1451271860	9580	9580	9580	9580	108
313	20241213	143600	1450237220	9570	9580	9580	9570	140
314	20241213	143500	1448896970	9580	9580	9580	9570	226
315	20241213	143400	1446731900	9570	9580	9580	9570	45
316	20241213	143300	1446301200	9570	9580	9580	9570	25
317	20241213	143200	1446061900	9570	9580	9580	9570	118
318	20241213	143100	1444931610	9590	9590	9600	9590	398
319	20241213	143000	1441114780	9600	9590	9600	9590	547
320	20241213	142900	1435864430	9600	9590	9600	9590	105
321	20241213	142800	1434856480	9600	9580	9600	9580	358
322	20241213	142700	1431425780	9580	9570	9580	9550	492
323	20241213	142600	1426717040	9570	9550	9570	9550	382
324	20241213	142500	1423068900	9550	9550	9570	9550	438
325	20241213	142400	1418881830	9560	9560	9560	9560	2
326	20241213	142300	1418862710	9560	9560	9560	9560	3
327	20241213	142200	1418834030	9550	9560	9560	9550	190
328	20241213	142100	1417018590	9560	9570	9570	9550	174
329	20241213	142000	1415356540	9570	9570	9580	9570	432
330	20241213	141900	1411221790	9580	9580	9580	9570	295
331	20241213	141800	1408397630	9580	9600	9600	9580	427
332	20241213	141700	1404303780	9600	9540	9600	9540	12313
333	20241213	141600	1286554730	9540	9520	9540	9520	464
334	20241213	141500	1282132420	9520	9510	9520	9510	260
335	20241213	141400	1279657270	9510	9510	9520	9510	77
336	20241213	141300	1278924980	9530	9530	9530	9500	345
337	20241213	141200	1275644930	9530	9520	9530	9520	197
338	20241213	141100	1273769480	9510	9530	9530	9510	8
339	20241213	141000	1273693350	9530	9510	9530	9510	173
340	20241213	140900	1272048050	9510	9510	9510	9510	50
341	20241213	140800	1271572550	9510	9500	9510	9500	308
342	20241213	140700	1268646510	9510	9510	9520	9510	68
343	20241213	140600	1267999810	9520	9520	9520	9520	104
344	20241213	140500	1267009730	9510	9510	9510	9510	4
345	20241213	140400	1266971690	9510	9510	9520	9510	16
346	20241213	140300	1266819510	9510	9520	9520	9510	34
347	20241213	140200	1266496160	9520	9520	9520	9520	0
348	20241213	140100	1266496160	9520	9530	9530	9510	1226
349	20241213	140000	1254834010	9520	9530	9530	9520	7
350	20241213	135900	1254767350	9530	9540	9540	9510	1433
351	20241213	135800	1241124950	9540	9540	9540	9540	5
352	20241213	135700	1241077250	9540	9530	9540	9530	85
353	20241213	135600	1240267040	9540	9540	9540	9540	34
354	20241213	135500	1239942680	9530	9540	9540	9530	17
355	20241213	135400	1239780660	9530	9540	9540	9530	24
356	20241213	135300	1239551850	9540	9540	9540	9530	74
357	20241213	135200	1238846050	9550	9550	9550	9540	160
358	20241213	135100	1237319620	9550	9550	9550	9550	34
359	20241213	135000	1236994920	9540	9550	9550	9540	12
360	20241213	134900	1236880370	9550	9550	9550	9550	2
361	20241213	134800	1236861270	9540	9540	9550	9540	1250
362	20241213	134700	1224924310	9540	9550	9550	9540	101
363	20241213	134600	1223960710	9550	9550	9550	9550	53
364	20241213	134500	1223454560	9550	9540	9550	9540	203
365	20241213	134400	1221516070	9550	9550	9550	9540	106
366	20241213	134300	1220503790	9540	9540	9550	9530	208
367	20241213	134200	1218517500	9550	9530	9550	9530	71
368	20241213	134100	1217840760	9530	9530	9530	9530	14
369	20241213	134000	1217707340	9530	9530	9530	9520	180
370	20241213	133900	1215991990	9530	9520	9530	9520	167
371	20241213	133800	1214401100	9520	9520	9520	9520	251
372	20241213	133700	1212011580	9520	9510	9520	9510	4
373	20241213	133600	1211973520	9520	9530	9530	9520	458
374	20241213	133500	1207612680	9520	9530	9530	9520	501
375	20241213	133400	1202842150	9530	9530	9530	9530	6
376	20241213	133300	1202784970	9520	9520	9530	9520	12
377	20241213	133200	1202670720	9530	9530	9530	9530	12
378	20241213	133100	1202556360	9540	9530	9540	9510	1104
379	20241213	133000	1192053750	9540	9540	9550	9540	5
380	20241213	132900	1192006030	9550	9540	9550	9540	738
381	20241213	132800	1184965470	9540	9540	9540	9540	12
382	20241213	132700	1184850990	9540	9540	9540	9540	0
383	20241213	132600	1184850990	9540	9530	9540	9530	12
384	20241213	132500	1184736560	9530	9540	9540	9530	50
385	20241213	132400	1184260020	9550	9550	9550	9540	226
386	20241213	132300	1182103910	9550	9550	9550	9550	0
387	20241213	132200	1182103910	9550	9540	9550	9530	668
388	20241213	132100	1175729210	9540	9520	9540	9520	262
389	20241213	132000	1173234810	9520	9520	9520	9520	3
390	20241213	131900	1173206250	9520	9510	9520	9510	552
391	20241213	131800	1167956710	9510	9520	9520	9510	8
392	20241213	131700	1167880600	9520	9520	9520	9520	616
393	20241213	131600	1162016280	9520	9520	9520	9520	2
394	20241213	131500	1161997240	9510	9510	9520	9510	1272
395	20241213	131400	1149888400	9520	9510	9520	9510	214
396	20241213	131300	1147853210	9520	9520	9520	9510	11
397	20241213	131200	1147748580	9520	9530	9530	9520	174
398	20241213	131100	1146091890	9520	9510	9530	9510	424
399	20241213	131000	1142053330	9510	9510	9510	9510	21
400	20241213	130900	1141853620	9510	9510	9510	9510	3
401	20241213	130800	1141825090	9500	9500	9500	9500	4
402	20241213	130700	1141787090	9510	9510	9520	9510	8
403	20241213	130600	1141711000	9520	9510	9520	9510	100
404	20241213	130500	1140759030	9510	9500	9510	9500	9
405	20241213	130400	1140673480	9500	9510	9510	9490	507
406	20241213	130300	1135860070	9510	9510	9510	9490	650
407	20241213	130200	1129684060	9520	9520	9520	9520	7
408	20241213	130100	1129617420	9510	9510	9540	9510	300
409	20241213	130000	1126760990	9510	9530	9530	9510	624
410	20241213	125900	1120818940	9540	9540	9550	9540	172
411	20241213	125800	1119178050	9550	9550	9560	9540	912
412	20241213	125700	1110468900	9550	9560	9560	9550	166
413	20241213	125600	1108882140	9560	9540	9560	9540	489
414	20241213	125500	1104212890	9530	9540	9540	9530	62
415	20241213	125400	1103621510	9540	9540	9550	9530	184
416	20241213	125300	1101866190	9540	9540	9550	9530	14
417	20241213	125200	1101732640	9530	9540	9550	9530	205
418	20241213	125100	1099776940	9550	9550	9550	9550	107
419	20241213	125000	1098755090	9550	9540	9550	9540	658
420	20241213	124900	1092471370	9530	9550	9550	9530	357
421	20241213	124800	1089065330	9550	9540	9550	9540	369
422	20241213	124700	1085542070	9540	9540	9550	9540	61
423	20241213	124600	1084959890	9550	9550	9550	9540	3
424	20241213	124500	1084931250	9550	9540	9550	9530	2640
425	20241213	124400	1059723650	9540	9540	9540	9530	225
426	20241213	124300	1057577790	9540	9530	9540	9530	682
427	20241213	124200	1051072910	9530	9530	9530	9530	550
428	20241213	124100	1045831410	9520	9490	9530	9490	2964
429	20241213	124000	1017633130	9490	9490	9490	9480	8
430	20241213	123900	1017557260	9490	9500	9500	9490	8
431	20241213	123800	1017481290	9500	9500	9500	9500	1
432	20241213	123700	1017471790	9490	9460	9500	9460	430
433	20241213	123600	1013402420	9470	9480	9480	9460	60
434	20241213	123500	1012834250	9480	9480	9490	9480	109
435	20241213	123400	1011800900	9490	9500	9500	9490	316
436	20241213	123300	1008802030	9510	9500	9510	9500	6
437	20241213	123200	1008745020	9510	9510	9510	9510	26
438	20241213	123100	1008497760	9510	9500	9510	9500	334
439	20241213	123000	1005323640	9500	9490	9500	9480	39
440	20241213	122900	1004953780	9500	9500	9500	9490	622
441	20241213	122800	999045180	9500	9480	9500	9480	138
442	20241213	122700	997735560	9500	9490	9500	9480	400
443	20241213	122600	993939560	9490	9490	9500	9480	71
444	20241213	122500	993265940	9500	9470	9500	9470	28
445	20241213	122400	993000540	9490	9470	9490	9460	60
446	20241213	122300	992431740	9490	9460	9490	9460	18
447	20241213	122200	992261280	9460	9460	9460	9460	506
448	20241213	122100	987474520	9460	9450	9460	9450	69
449	20241213	122000	986821810	9460	9450	9460	9450	22
450	20241213	121900	986613870	9450	9440	9450	9440	6
451	20241213	121800	986557220	9450	9450	9460	9450	115
452	20241213	121700	985470410	9450	9450	9450	9450	539
453	20241213	121600	980376860	9450	9450	9450	9450	2
454	20241213	121500	980357960	9460	9460	9460	9440	2675
455	20241213	121400	955074000	9460	9460	9460	9460	10
456	20241213	121300	954979400	9460	9460	9460	9440	940
457	20241213	121200	946096550	9460	9460	9460	9460	78
458	20241213	121100	945358670	9460	9470	9470	9460	8
459	20241213	121000	945282970	9470	9470	9470	9470	4
460	20241213	120900	945245090	9470	9470	9470	9470	36
461	20241213	120800	944904170	9470	9480	9480	9470	7
462	20241213	120700	944837820	9480	9480	9480	9480	1
463	20241213	120600	944828340	9480	9480	9480	9480	2
464	20241213	120500	944809380	9480	9460	9480	9460	117
465	20241213	120400	943702410	9470	9470	9470	9470	6
466	20241213	120300	943645590	9480	9480	9480	9480	3
467	20241213	120200	943617150	9480	9470	9480	9470	8
468	20241213	120100	943541340	9470	9490	9490	9460	392
469	20241213	120000	939826670	9490	9480	9490	9480	192
470	20241213	115900	938006490	9480	9500	9500	9480	399
471	20241213	115800	934219140	9500	9490	9500	9490	59
472	20241213	115700	933658720	9500	9500	9500	9500	303
473	20241213	115600	930780220	9500	9470	9500	9470	2266
474	20241213	115500	909279190	9470	9460	9470	9460	290
475	20241213	115400	906532930	9460	9470	9470	9460	10
476	20241213	115300	906438320	9470	9460	9470	9460	30
477	20241213	115200	906154490	9470	9480	9480	9470	434
478	20241213	115100	902044500	9470	9480	9480	9470	12
479	20241213	115000	901930810	9480	9470	9480	9470	6
480	20241213	114900	901873980	9470	9470	9480	9470	169
481	20241213	114800	900273150	9480	9470	9480	9470	11
482	20241213	114700	900168940	9470	9470	9470	9460	357
483	20241213	114600	896788200	9470	9470	9470	9460	6
484	20241213	114500	896731410	9460	9470	9470	9460	205
485	20241213	114400	894790100	9470	9460	9470	9460	243
486	20241213	114300	892491260	9460	9450	9460	9450	7
487	20241213	114200	892425070	9460	9450	9460	9450	6
488	20241213	114100	892368350	9460	9460	9460	9460	5
489	20241213	114000	892321050	9450	9460	9460	9450	10
490	20241213	113900	892226530	9450	9460	9460	9450	16
491	20241213	113800	892075210	9460	9450	9460	9450	5
492	20241213	113700	892027940	9450	9450	9460	9450	128
493	20241213	113600	890818330	9460	9450	9460	9450	104
494	20241213	113500	889835490	9450	9460	9460	9450	18
495	20241213	113400	889665250	9460	9460	9460	9450	6
496	20241213	113300	889608520	9460	9460	9470	9450	425
497	20241213	113200	885588090	9470	9460	9470	9460	6
498	20241213	113100	885531320	9470	9460	9470	9440	770
499	20241213	113000	878253860	9460	9450	9470	9450	226
500	20241213	112900	876117950	9470	9470	9470	9450	19
501	20241213	112800	875938180	9460	9460	9460	9450	34
502	20241213	112700	875616570	9460	9450	9460	9450	29
503	20241213	112600	875342270	9460	9450	9460	9450	11
504	20241213	112500	875238280	9460	9450	9460	9450	126
505	20241213	112400	874047070	9450	9450	9460	9450	42
506	20241213	112300	873650120	9450	9450	9450	9450	12
507	20241213	112200	873536720	9440	9440	9450	9440	10
508	20241213	112100	873442300	9450	9450	9450	9450	94
509	20241213	112000	872554000	9460	9460	9460	9460	11
510	20241213	111900	872449940	9450	9460	9460	9450	14
511	20241213	111800	872317570	9460	9460	9460	9450	6
512	20241213	111700	872260850	9460	9460	9460	9450	6
513	20241213	111600	872204120	9450	9460	9460	9450	26
514	20241213	111500	871958400	9450	9440	9450	9440	259
515	20241213	111400	869513160	9450	9450	9460	9450	6
516	20241213	111300	869456450	9460	9450	9460	9440	8
517	20241213	111200	869380870	9440	9450	9460	9440	40
518	20241213	111100	869002580	9440	9450	9460	9430	90
519	20241213	111000	868153400	9450	9440	9460	9440	208
520	20241213	110900	866189830	9460	9420	9470	9420	3968
521	20241213	110800	828695170	9410	9420	9420	9410	10
522	20241213	110700	828601050	9410	9420	9420	9410	5
523	20241213	110600	828553980	9420	9410	9420	9410	5
524	20241213	110500	828506920	9410	9400	9420	9400	1750
525	20241213	110400	812042610	9410	9410	9410	9410	417
526	20241213	110300	808118640	9410	9430	9430	9410	2120
527	20241213	110200	788151160	9440	9440	9440	9430	7
528	20241213	110100	788085110	9430	9440	9440	9430	404
529	20241213	110000	784274140	9460	9450	9460	9450	19
530	20241213	105900	784094570	9460	9440	9460	9440	13
531	20241213	105800	783971740	9450	9460	9480	9450	146
532	20241213	105700	782590720	9450	9450	9470	9450	126
533	20241213	105600	781399040	9470	9460	9470	9450	7
534	20241213	105500	781332840	9450	9460	9480	9450	16
535	20241213	105400	781181430	9460	9450	9480	9450	47
536	20241213	105300	780737030	9480	9460	9480	9460	13
537	20241213	105200	780613860	9450	9450	9470	9450	804
538	20241213	105100	773005250	9450	9450	9450	9450	9
539	20241213	105000	772920200	9460	9470	9480	9460	752
540	20241213	104900	765804600	9470	9470	9470	9470	4
541	20241213	104800	765766720	9470	9480	9480	9470	191
542	20241213	104700	763956050	9470	9480	9480	9470	8
543	20241213	104600	763880280	9470	9470	9470	9470	20
544	20241213	104500	763690880	9480	9470	9480	9470	18
545	20241213	104400	763520370	9470	9470	9470	9470	108
546	20241213	104300	762497610	9480	9450	9480	9450	137
547	20241213	104200	761200420	9460	9450	9470	9450	284
548	20241213	104100	758516590	9450	9440	9450	9440	5
549	20241213	104000	758469370	9450	9450	9460	9450	24
550	20241213	103900	758242560	9460	9470	9480	9460	619
551	20241213	103800	752380680	9470	9480	9490	9470	684
552	20241213	103700	745895630	9470	9480	9480	9470	426
553	20241213	103600	741857300	9480	9510	9550	9480	5401
554	20241213	103500	690446200	9510	9500	9530	9490	2802
555	20241213	103400	663807260	9490	9490	9490	9480	1097
556	20241213	103300	653396770	9480	9450	9490	9440	3013
557	20241213	103200	624876340	9440	9430	9440	9430	563
558	20241213	103100	619563260	9430	9430	9440	9430	454
559	20241213	103000	615280030	9420	9420	9420	9410	338
560	20241213	102900	612096190	9410	9420	9420	9410	7
561	20241213	102800	612030280	9410	9410	9420	9410	17
562	20241213	102700	611870280	9420	9410	9420	9410	95
563	20241213	102600	610975830	9410	9410	9420	9410	11
564	20241213	102500	610872310	9410	9410	9410	9410	82
565	20241213	102400	610100690	9400	9410	9410	9400	200
566	20241213	102300	608220250	9410	9410	9410	9410	9
567	20241213	102200	608135560	9410	9410	9410	9400	54
568	20241213	102100	607627440	9420	9410	9420	9410	2
569	20241213	102000	607608610	9400	9390	9400	9380	427
570	20241213	101900	603596850	9390	9390	9390	9390	43
571	20241213	101800	603193080	9390	9390	9390	9390	83
572	20241213	101700	602413710	9400	9390	9400	9390	6
573	20241213	101600	602357350	9400	9410	9420	9400	480
574	20241213	101500	597844140	9410	9420	9420	9410	1226
575	20241213	101400	586304670	9420	9430	9430	9420	604
576	20241213	101300	580614220	9420	9420	9420	9420	49
577	20241213	101200	580152640	9420	9430	9450	9420	669
578	20241213	101100	573849890	9440	9440	9450	9440	312
579	20241213	101000	570903840	9450	9450	9460	9450	17
580	20241213	100900	570743180	9450	9440	9450	9440	30
581	20241213	100800	570459760	9430	9430	9430	9430	14
582	20241213	100700	570327740	9460	9450	9460	9420	14
583	20241213	100600	570195490	9430	9450	9460	9430	330
584	20241213	100500	567083420	9460	9440	9460	9440	106
585	20241213	100400	566081210	9420	9430	9440	9420	1463
586	20241213	100300	552290140	9430	9440	9440	9430	30
587	20241213	100200	552006970	9440	9450	9460	9440	4777
588	20241213	100100	506874910	9460	9450	9470	9440	95
589	20241213	100000	505976290	9450	9460	9470	9450	846
590	20241213	095900	497973140	9460	9480	9480	9460	264
591	20241213	095800	495473190	9480	9470	9500	9470	2117
592	20241213	095700	475397670	9470	9490	9490	9460	1407
593	20241213	095600	462057500	9490	9430	9490	9430	3061
594	20241213	095500	433084190	9440	9380	9440	9380	1391
595	20241213	095400	419972460	9380	9420	9420	9380	3391
596	20241213	095300	388101740	9410	9370	9430	9370	6371
597	20241213	095200	328234450	9370	9310	9380	9310	4388
598	20241213	095100	287230110	9320	9310	9320	9300	828
599	20241213	095000	279523680	9310	9300	9310	9300	8
600	20241213	094900	279449220	9310	9290	9310	9290	103
601	20241213	094800	278492300	9280	9290	9290	9280	16
602	20241213	094700	278343780	9270	9310	9310	9270	2276
603	20241213	094600	257200220	9310	9300	9310	9290	474
604	20241213	094500	252791650	9300	9300	9300	9300	16
605	20241213	094400	252642850	9300	9300	9300	9290	11
606	20241213	094300	252540600	9280	9300	9300	9280	142
607	20241213	094200	251221750	9290	9290	9290	9290	300
608	20241213	094100	248434750	9280	9280	9290	9280	259
609	20241213	094000	246031190	9280	9290	9300	9280	292
610	20241213	093900	243321140	9290	9280	9290	9280	999
611	20241213	093800	234048080	9280	9280	9280	9280	71
612	20241213	093700	233389200	9280	9270	9280	9260	77
613	20241213	093600	232675350	9270	9270	9280	9270	710
614	20241213	093500	226093550	9280	9270	9280	9270	220
615	20241213	093400	224053950	9270	9280	9280	9270	69
616	20241213	093300	223413730	9280	9280	9280	9280	5
617	20241213	093200	223367330	9280	9290	9290	9280	99
618	20241213	093100	222448600	9280	9280	9280	9280	863
619	20241213	093000	214439960	9280	9270	9290	9270	126
620	20241213	092900	213270840	9270	9260	9270	9260	40
621	20241213	092800	212900420	9270	9260	9270	9260	40
622	20241213	092700	212529690	9270	9260	9290	9260	90
623	20241213	092600	211694290	9260	9230	9260	9230	92
624	20241213	092500	210844500	9230	9230	9230	9230	5
625	20241213	092400	210798350	9240	9240	9290	9230	314
626	20241213	092300	207892580	9230	9220	9250	9220	239
627	20241213	092200	205687930	9220	9220	9220	9220	5
628	20241213	092100	205641830	9220	9210	9220	9210	83
629	20241213	092000	204877390	9220	9240	9240	9210	458
630	20241213	091900	200653580	9250	9250	9250	9250	28
631	20241213	091800	200394580	9250	9280	9290	9250	1367
632	20241213	091700	187713620	9280	9290	9290	9280	242
633	20241213	091600	185467450	9300	9300	9300	9300	0
634	20241213	091500	185467450	9300	9310	9310	9300	172
635	20241213	091400	183867010	9300	9280	9310	9280	275
636	20241213	091300	181310970	9260	9280	9280	9260	413
637	20241213	091200	177484480	9290	9280	9290	9270	55
638	20241213	091100	176974600	9250	9250	9250	9250	470
639	20241213	091000	172627100	9260	9270	9270	9260	210
640	20241213	090900	170680540	9300	9310	9310	9300	2198
641	20241213	090800	150237140	9310	9310	9320	9300	422
642	20241213	090700	146310550	9310	9310	9310	9310	243
643	20241213	090600	144048220	9290	9320	9330	9290	1429
644	20241213	090500	130732410	9320	9330	9330	9320	183
645	20241213	090400	129026790	9330	9310	9330	9300	932
646	20241213	090300	120348930	9310	9280	9340	9270	1550
647	20241213	090200	105920600	9280	9290	9300	9190	2835
648	20241213	090100	79586350	9290	9230	9300	9230	4223
649	20241213	090000	40490720	9180	9180	9240	9180	4396