KissMeData/130660/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201400	2425919820	9650	9650	9650	9650	8204
3	20241212	201300	2425919820	9650	9650	9650	9650	0
4	20241212	201200	2425919820	9650	9650	9650	9650	0
5	20241212	201100	2425919820	9650	9650	9650	9650	0
6	20241212	201000	2425919820	9650	9650	9650	9650	0
7	20241212	200900	2425919820	9650	9650	9650	9650	0
8	20241212	200800	2425919820	9650	9650	9650	9650	0
9	20241212	200700	2425919820	9650	9650	9650	9650	0
10	20241212	200600	2425919820	9650	9650	9650	9650	0
11	20241212	200500	2425919820	9650	9650	9650	9650	0
12	20241212	200400	2425919820	9650	9650	9650	9650	0
13	20241212	200300	2425919820	9650	9650	9650	9650	0
14	20241212	200200	2425919820	9650	9650	9650	9650	0
15	20241212	200100	2425919820	9650	9650	9650	9650	0
16	20241212	200000	2425919820	9650	9650	9650	9650	0
17	20241212	195900	2425919820	9650	9650	9650	9650	0
18	20241212	195800	2425919820	9650	9650	9650	9650	0
19	20241212	195700	2425919820	9650	9650	9650	9650	0
20	20241212	195600	2425919820	9650	9650	9650	9650	0
21	20241212	195500	2425919820	9650	9650	9650	9650	0
22	20241212	195400	2425919820	9650	9650	9650	9650	0
23	20241212	195300	2425919820	9650	9650	9650	9650	0
24	20241212	195200	2425919820	9650	9650	9650	9650	0
25	20241212	195100	2425919820	9650	9650	9650	9650	0
26	20241212	195000	2425919820	9650	9650	9650	9650	0
27	20241212	194900	2425919820	9650	9650	9650	9650	0
28	20241212	194800	2425919820	9650	9650	9650	9650	0
29	20241212	194700	2425919820	9650	9650	9650	9650	0
30	20241212	194600	2425919820	9650	9650	9650	9650	0
31	20241212	194500	2425919820	9650	9650	9650	9650	0
32	20241212	194400	2425919820	9650	9650	9650	9650	8204
33	20241212	194300	2425919820	9650	9650	9650	9650	0
34	20241212	194200	2425919820	9650	9650	9650	9650	0
35	20241212	194100	2425919820	9650	9650	9650	9650	0
36	20241212	194000	2425919820	9650	9650	9650	9650	0
37	20241212	193900	2425919820	9650	9650	9650	9650	0
38	20241212	193800	2425919820	9650	9650	9650	9650	0
39	20241212	193700	2425919820	9650	9650	9650	9650	0
40	20241212	193600	2425919820	9650	9650	9650	9650	0
41	20241212	193500	2425919820	9650	9650	9650	9650	0
42	20241212	193400	2425919820	9650	9650	9650	9650	0
43	20241212	193300	2425919820	9650	9650	9650	9650	0
44	20241212	193200	2425919820	9650	9650	9650	9650	0
45	20241212	193100	2425919820	9650	9650	9650	9650	0
46	20241212	193000	2425919820	9650	9650	9650	9650	0
47	20241212	192900	2425919820	9650	9650	9650	9650	0
48	20241212	192800	2425919820	9650	9650	9650	9650	0
49	20241212	192700	2425919820	9650	9650	9650	9650	0
50	20241212	192600	2425919820	9650	9650	9650	9650	0
51	20241212	192500	2425919820	9650	9650	9650	9650	0
52	20241212	192400	2425919820	9650	9650	9650	9650	0
53	20241212	192300	2425919820	9650	9650	9650	9650	0
54	20241212	192200	2425919820	9650	9650	9650	9650	0
55	20241212	192100	2425919820	9650	9650	9650	9650	0
56	20241212	192000	2425919820	9650	9650	9650	9650	0
57	20241212	191900	2425919820	9650	9650	9650	9650	0
58	20241212	191800	2425919820	9650	9650	9650	9650	0
59	20241212	191700	2425919820	9650	9650	9650	9650	0
60	20241212	191600	2425919820	9650	9650	9650	9650	0
61	20241212	191500	2425919820	9650	9650	9650	9650	0
62	20241212	191400	2425919820	9650	9650	9650	9650	8204
63	20241212	191300	2425919820	9650	9650	9650	9650	0
64	20241212	191200	2425919820	9650	9650	9650	9650	0
65	20241212	191100	2425919820	9650	9650	9650	9650	0
66	20241212	191000	2425919820	9650	9650	9650	9650	0
67	20241212	190900	2425919820	9650	9650	9650	9650	0
68	20241212	190800	2425919820	9650	9650	9650	9650	0
69	20241212	190700	2425919820	9650	9650	9650	9650	0
70	20241212	190600	2425919820	9650	9650	9650	9650	0
71	20241212	190500	2425919820	9650	9650	9650	9650	0
72	20241212	190400	2425919820	9650	9650	9650	9650	0
73	20241212	190300	2425919820	9650	9650	9650	9650	0
74	20241212	190200	2425919820	9650	9650	9650	9650	0
75	20241212	190100	2425919820	9650	9650	9650	9650	0
76	20241212	190000	2425919820	9650	9650	9650	9650	0
77	20241212	185900	2425919820	9650	9650	9650	9650	0
78	20241212	185800	2425919820	9650	9650	9650	9650	0
79	20241212	185700	2425919820	9650	9650	9650	9650	0
80	20241212	185600	2425919820	9650	9650	9650	9650	0
81	20241212	185500	2425919820	9650	9650	9650	9650	0
82	20241212	185400	2425919820	9650	9650	9650	9650	0
83	20241212	185300	2425919820	9650	9650	9650	9650	0
84	20241212	185200	2425919820	9650	9650	9650	9650	0
85	20241212	185100	2425919820	9650	9650	9650	9650	0
86	20241212	185000	2425919820	9650	9650	9650	9650	0
87	20241212	184900	2425919820	9650	9650	9650	9650	0
88	20241212	184800	2425919820	9650	9650	9650	9650	0
89	20241212	184700	2425919820	9650	9650	9650	9650	0
90	20241212	184600	2425919820	9650	9650	9650	9650	0
91	20241212	184500	2425919820	9650	9650	9650	9650	0
92	20241212	184400	2425919820	9650	9650	9650	9650	8204
93	20241212	184300	2425919820	9650	9650	9650	9650	0
94	20241212	184200	2425919820	9650	9650	9650	9650	0
95	20241212	184100	2425919820	9650	9650	9650	9650	0
96	20241212	184000	2425919820	9650	9650	9650	9650	0
97	20241212	183900	2425919820	9650	9650	9650	9650	0
98	20241212	183800	2425919820	9650	9650	9650	9650	0
99	20241212	183700	2425919820	9650	9650	9650	9650	0
100	20241212	183600	2425919820	9650	9650	9650	9650	0
101	20241212	183500	2425919820	9650	9650	9650	9650	0
102	20241212	183400	2425919820	9650	9650	9650	9650	0
103	20241212	183300	2425919820	9650	9650	9650	9650	0
104	20241212	183200	2425919820	9650	9650	9650	9650	0
105	20241212	183100	2425919820	9650	9650	9650	9650	0
106	20241212	183000	2425919820	9650	9650	9650	9650	0
107	20241212	182900	2425919820	9650	9650	9650	9650	0
108	20241212	182800	2425919820	9650	9650	9650	9650	0
109	20241212	182700	2425919820	9650	9650	9650	9650	0
110	20241212	182600	2425919820	9650	9650	9650	9650	0
111	20241212	182500	2425919820	9650	9650	9650	9650	0
112	20241212	182400	2425919820	9650	9650	9650	9650	0
113	20241212	182300	2425919820	9650	9650	9650	9650	0
114	20241212	182200	2425919820	9650	9650	9650	9650	0
115	20241212	182100	2425919820	9650	9650	9650	9650	0
116	20241212	182000	2425919820	9650	9650	9650	9650	0
117	20241212	181900	2425919820	9650	9650	9650	9650	0
118	20241212	181800	2425919820	9650	9650	9650	9650	0
119	20241212	181700	2425919820	9650	9650	9650	9650	0
120	20241212	181600	2425919820	9650	9650	9650	9650	0
121	20241212	181500	2425919820	9650	9650	9650	9650	0
122	20241212	181400	2425919820	9650	9650	9650	9650	8204
123	20241212	181300	2425919820	9650	9650	9650	9650	0
124	20241212	181200	2425919820	9650	9650	9650	9650	0
125	20241212	181100	2425919820	9650	9650	9650	9650	0
126	20241212	181000	2425919820	9650	9650	9650	9650	0
127	20241212	180900	2425919820	9650	9650	9650	9650	0
128	20241212	180800	2425919820	9650	9650	9650	9650	0
129	20241212	180700	2425919820	9650	9650	9650	9650	0
130	20241212	180600	2425919820	9650	9650	9650	9650	0
131	20241212	180500	2425919820	9650	9650	9650	9650	0
132	20241212	180400	2425919820	9650	9650	9650	9650	0
133	20241212	180300	2425919820	9650	9650	9650	9650	0
134	20241212	180200	2425919820	9650	9650	9650	9650	0
135	20241212	180100	2425919820	9650	9650	9650	9650	0
136	20241212	180000	2425919820	9650	9650	9650	9650	0
137	20241212	175900	2425919820	9650	9650	9650	9650	0
138	20241212	175800	2425919820	9650	9650	9650	9650	0
139	20241212	175700	2425919820	9650	9650	9650	9650	0
140	20241212	175600	2425919820	9650	9650	9650	9650	0
141	20241212	175500	2425919820	9650	9650	9650	9650	0
142	20241212	175400	2425919820	9650	9650	9650	9650	0
143	20241212	175300	2425919820	9650	9650	9650	9650	0
144	20241212	175200	2425919820	9650	9650	9650	9650	0
145	20241212	175100	2425919820	9650	9650	9650	9650	0
146	20241212	175000	2425919820	9650	9650	9650	9650	0
147	20241212	174900	2425919820	9650	9650	9650	9650	0
148	20241212	174800	2425919820	9650	9650	9650	9650	0
149	20241212	174700	2425919820	9650	9650	9650	9650	0
150	20241212	174600	2425919820	9650	9650	9650	9650	0
151	20241212	174500	2425919820	9650	9650	9650	9650	0
152	20241212	174400	2425919820	9650	9650	9650	9650	8204
153	20241212	174300	2425919820	9650	9650	9650	9650	0
154	20241212	174200	2425919820	9650	9650	9650	9650	0
155	20241212	174100	2425919820	9650	9650	9650	9650	0
156	20241212	174000	2425919820	9650	9650	9650	9650	0
157	20241212	173900	2425919820	9650	9650	9650	9650	0
158	20241212	173800	2425919820	9650	9650	9650	9650	0
159	20241212	173700	2425919820	9650	9650	9650	9650	0
160	20241212	173600	2425919820	9650	9650	9650	9650	0
161	20241212	173500	2425919820	9650	9650	9650	9650	0
162	20241212	173400	2425919820	9650	9650	9650	9650	0
163	20241212	173300	2425919820	9650	9650	9650	9650	0
164	20241212	173200	2425919820	9650	9650	9650	9650	0
165	20241212	173100	2425919820	9650	9650	9650	9650	0
166	20241212	173000	2425919820	9650	9650	9650	9650	0
167	20241212	172900	2425919820	9650	9650	9650	9650	0
168	20241212	172800	2425919820	9650	9650	9650	9650	0
169	20241212	172700	2425919820	9650	9650	9650	9650	0
170	20241212	172600	2425919820	9650	9650	9650	9650	0
171	20241212	172500	2425919820	9650	9650	9650	9650	0
172	20241212	172400	2425919820	9650	9650	9650	9650	0
173	20241212	172300	2425919820	9650	9650	9650	9650	0
174	20241212	172200	2425919820	9650	9650	9650	9650	0
175	20241212	172100	2425919820	9650	9650	9650	9650	0
176	20241212	172000	2425919820	9650	9650	9650	9650	0
177	20241212	171900	2425919820	9650	9650	9650	9650	0
178	20241212	171800	2425919820	9650	9650	9650	9650	0
179	20241212	171700	2425919820	9650	9650	9650	9650	0
180	20241212	171600	2425919820	9650	9650	9650	9650	0
181	20241212	171500	2425919820	9650	9650	9650	9650	0
182	20241212	171400	2425919820	9650	9650	9650	9650	8204
183	20241212	171300	2425919820	9650	9650	9650	9650	0
184	20241212	171200	2425919820	9650	9650	9650	9650	0
185	20241212	171100	2425919820	9650	9650	9650	9650	0
186	20241212	171000	2425919820	9650	9650	9650	9650	0
187	20241212	170900	2425919820	9650	9650	9650	9650	0
188	20241212	170800	2425919820	9650	9650	9650	9650	0
189	20241212	170700	2425919820	9650	9650	9650	9650	0
190	20241212	170600	2425919820	9650	9650	9650	9650	0
191	20241212	170500	2425919820	9650	9650	9650	9650	0
192	20241212	170400	2425919820	9650	9650	9650	9650	0
193	20241212	170300	2425919820	9650	9650	9650	9650	0
194	20241212	170200	2425919820	9650	9650	9650	9650	0
195	20241212	170100	2425919820	9650	9650	9650	9650	0
196	20241212	170000	2425919820	9650	9650	9650	9650	0
197	20241212	165900	2425919820	9650	9650	9650	9650	0
198	20241212	165800	2425919820	9650	9650	9650	9650	0
199	20241212	165700	2425919820	9650	9650	9650	9650	0
200	20241212	165600	2425919820	9650	9650	9650	9650	0
201	20241212	165500	2425919820	9650	9650	9650	9650	0
202	20241212	165400	2425919820	9650	9650	9650	9650	0
203	20241212	165300	2425919820	9650	9650	9650	9650	0
204	20241212	165200	2425919820	9650	9650	9650	9650	0
205	20241212	165100	2425919820	9650	9650	9650	9650	0
206	20241212	165000	2425919820	9650	9650	9650	9650	0
207	20241212	164900	2425919820	9650	9650	9650	9650	0
208	20241212	164800	2425919820	9650	9650	9650	9650	0
209	20241212	164700	2425919820	9650	9650	9650	9650	0
210	20241212	164600	2425919820	9650	9650	9650	9650	0
211	20241212	164500	2425919820	9650	9650	9650	9650	0
212	20241212	164400	2425919820	9650	9650	9650	9650	8204
213	20241212	164300	2425919820	9650	9650	9650	9650	0
214	20241212	164200	2425919820	9650	9650	9650	9650	0
215	20241212	164100	2425919820	9650	9650	9650	9650	0
216	20241212	164000	2425919820	9650	9650	9650	9650	0
217	20241212	163900	2425919820	9650	9650	9650	9650	0
218	20241212	163800	2425919820	9650	9650	9650	9650	0
219	20241212	163700	2425919820	9650	9650	9650	9650	0
220	20241212	163600	2425919820	9650	9650	9650	9650	0
221	20241212	163500	2425919820	9650	9650	9650	9650	0
222	20241212	163400	2425919820	9650	9650	9650	9650	0
223	20241212	163300	2425919820	9650	9650	9650	9650	0
224	20241212	163200	2425919820	9650	9650	9650	9650	0
225	20241212	163100	2425919820	9650	9650	9650	9650	0
226	20241212	163000	2425919820	9650	9650	9650	9650	0
227	20241212	162900	2425919820	9650	9650	9650	9650	0
228	20241212	162800	2425919820	9650	9650	9650	9650	0
229	20241212	162700	2425919820	9650	9650	9650	9650	0
230	20241212	162600	2425919820	9650	9650	9650	9650	0
231	20241212	162500	2425919820	9650	9650	9650	9650	0
232	20241212	162400	2425919820	9650	9650	9650	9650	0
233	20241212	162300	2425919820	9650	9650	9650	9650	0
234	20241212	162200	2425919820	9650	9650	9650	9650	0
235	20241212	162100	2425919820	9650	9650	9650	9650	0
236	20241212	162000	2425919820	9650	9650	9650	9650	0
237	20241212	161900	2425919820	9650	9650	9650	9650	0
238	20241212	161800	2425919820	9650	9650	9650	9650	0
239	20241212	161700	2425919820	9650	9650	9650	9650	0
240	20241212	161600	2425919820	9650	9650	9650	9650	0
241	20241212	161500	2425919820	9650	9650	9650	9650	0
242	20241212	161400	2425919820	9650	9650	9650	9650	8204
243	20241212	161300	2425919820	9650	9650	9650	9650	0
244	20241212	161200	2425919820	9650	9650	9650	9650	0
245	20241212	161100	2425919820	9650	9650	9650	9650	0
246	20241212	161000	2425919820	9650	9650	9650	9650	0
247	20241212	160900	2425919820	9650	9650	9650	9650	0
248	20241212	160800	2425919820	9650	9650	9650	9650	0
249	20241212	160700	2425919820	9650	9650	9650	9650	0
250	20241212	160600	2425919820	9650	9650	9650	9650	0
251	20241212	160500	2425919820	9650	9650	9650	9650	0
252	20241212	160400	2425919820	9650	9650	9650	9650	0
253	20241212	160300	2425919820	9650	9650	9650	9650	0
254	20241212	160200	2425919820	9650	9650	9650	9650	0
255	20241212	160100	2425919820	9650	9650	9650	9650	0
256	20241212	160000	2425919820	9650	9650	9650	9650	0
257	20241212	155900	2425919820	9650	9650	9650	9650	0
258	20241212	155800	2425919820	9650	9650	9650	9650	0
259	20241212	155700	2425919820	9650	9650	9650	9650	0
260	20241212	155600	2425919820	9650	9650	9650	9650	0
261	20241212	155500	2425919820	9650	9650	9650	9650	0
262	20241212	155400	2425919820	9650	9650	9650	9650	0
263	20241212	155300	2425919820	9650	9650	9650	9650	0
264	20241212	155200	2425919820	9650	9650	9650	9650	0
265	20241212	155100	2425919820	9650	9650	9650	9650	0
266	20241212	155000	2425919820	9650	9650	9650	9650	0
267	20241212	154900	2425919820	9650	9650	9650	9650	0
268	20241212	154800	2425919820	9650	9650	9650	9650	0
269	20241212	154700	2425919820	9650	9650	9650	9650	0
270	20241212	154600	2425919820	9650	9650	9650	9650	0
271	20241212	154500	2425919820	9650	9650	9650	9650	0
272	20241212	154400	2425919820	9650	9650	9650	9650	8204
273	20241212	154300	2425919820	9650	9650	9650	9650	0
274	20241212	154200	2425919820	9650	9650	9650	9650	0
275	20241212	154100	2425919820	9650	9650	9650	9650	0
276	20241212	154000	2425919820	9650	9650	9650	9650	0
277	20241212	153900	2425919820	9650	9650	9650	9650	0
278	20241212	153800	2425919820	9650	9650	9650	9650	0
279	20241212	153700	2425919820	9650	9650	9650	9650	0
280	20241212	153600	2425919820	9650	9650	9650	9650	0
281	20241212	153500	2425919820	9650	9650	9650	9650	0
282	20241212	153400	2425919820	9650	9650	9650	9650	0
283	20241212	153300	2425919820	9650	9650	9650	9650	0
284	20241212	153200	2425919820	9650	9650	9650	9650	0
285	20241212	153100	2425919820	9650	9650	9650	9650	0
286	20241212	153000	2425919820	9650	9650	9650	9650	8204
287	20241212	152900	2346751220	9650	9650	9650	9650	0
288	20241212	152800	2346751220	9650	9650	9650	9650	0
289	20241212	152700	2346751220	9650	9650	9650	9650	0
290	20241212	152600	2346751220	9650	9650	9650	9650	0
291	20241212	152500	2346751220	9650	9650	9650	9650	0
292	20241212	152400	2346751220	9650	9650	9650	9650	0
293	20241212	152300	2346751220	9650	9650	9650	9650	0
294	20241212	152200	2346751220	9650	9650	9650	9650	0
295	20241212	152100	2346751220	9650	9650	9650	9650	0
296	20241212	152000	2346751220	9650	9650	9650	9650	0
297	20241212	151900	2346751220	9650	9630	9650	9630	1447
298	20241212	151800	2332795080	9630	9660	9660	9630	265
299	20241212	151700	2330240740	9660	9630	9660	9630	329
300	20241212	151600	2327072380	9660	9650	9660	9650	262
301	20241212	151500	2324543160	9650	9650	9650	9650	60
302	20241212	151400	2323964160	9650	9650	9650	9650	30
303	20241212	151300	2323674660	9650	9630	9650	9630	5
304	20241212	151200	2323626450	9630	9640	9650	9630	200
305	20241212	151100	2321696710	9620	9640	9640	9620	726
306	20241212	151000	2314699510	9640	9640	9640	9640	171
307	20241212	150900	2313051070	9600	9600	9650	9600	3063
308	20241212	150800	2283565420	9620	9630	9630	9620	377
309	20241212	150700	2279938360	9620	9630	9630	9620	60
310	20241212	150600	2279361060	9630	9620	9630	9620	362
311	20241212	150500	2275877820	9620	9600	9620	9600	1141
312	20241212	150400	2264913540	9610	9600	9610	9600	284
313	20241212	150300	2262186660	9600	9600	9600	9600	163
314	20241212	150200	2260621860	9610	9610	9610	9610	3
315	20241212	150100	2260593030	9610	9610	9610	9610	3
316	20241212	150000	2260564200	9590	9600	9600	9590	634
317	20241212	145900	2254478350	9600	9610	9610	9600	305
318	20241212	145800	2251548280	9610	9610	9620	9610	200
319	20241212	145700	2249626260	9610	9600	9610	9600	204
320	20241212	145600	2247666820	9600	9610	9610	9600	150
321	20241212	145500	2246226420	9610	9610	9610	9590	1254
322	20241212	145400	2234177840	9600	9600	9600	9590	117
323	20241212	145300	2233055140	9600	9600	9600	9590	37
324	20241212	145200	2232700000	9600	9600	9600	9600	69
325	20241212	145100	2232037600	9600	9600	9600	9590	152
326	20241212	145000	2230578890	9600	9600	9600	9600	81
327	20241212	144900	2229801290	9600	9600	9600	9600	65
328	20241212	144800	2229177290	9600	9600	9600	9600	14
329	20241212	144700	2229042890	9600	9590	9600	9590	1303
330	20241212	144600	2216538020	9590	9590	9600	9590	43
331	20241212	144500	2216125620	9590	9600	9600	9590	333
332	20241212	144400	2212932140	9600	9590	9600	9590	9
333	20241212	144300	2212845800	9590	9590	9600	9590	112
334	20241212	144200	2211771690	9600	9600	9600	9600	2
335	20241212	144100	2211752490	9600	9600	9600	9600	3
336	20241212	144000	2211723690	9590	9590	9590	9590	2
337	20241212	143900	2211704510	9580	9590	9590	9580	702
338	20241212	143800	2204972340	9580	9580	9580	9580	146
339	20241212	143700	2203573660	9580	9580	9590	9580	54
340	20241212	143600	2203056310	9590	9570	9590	9570	142
341	20241212	143500	2201696150	9570	9590	9590	9570	88
342	20241212	143400	2200852870	9590	9570	9590	9570	21
343	20241212	143300	2200651840	9570	9580	9590	9570	315
344	20241212	143200	2197635190	9580	9590	9590	9580	57
345	20241212	143100	2197089100	9580	9580	9580	9580	531
346	20241212	143000	2192002120	9580	9580	9580	9580	3
347	20241212	142900	2191973380	9580	9580	9580	9570	25
348	20241212	142800	2191733900	9580	9580	9580	9580	33
349	20241212	142700	2191417760	9570	9570	9570	9570	26
350	20241212	142600	2191168940	9550	9580	9580	9550	731
351	20241212	142500	2184176560	9580	9580	9580	9580	3
352	20241212	142400	2184147820	9580	9580	9580	9580	57
353	20241212	142300	2183601760	9580	9580	9580	9580	3
354	20241212	142200	2183573020	9580	9570	9580	9570	34
355	20241212	142100	2183247400	9580	9580	9580	9580	3
356	20241212	142000	2183218660	9550	9550	9550	9550	34
357	20241212	141900	2182893960	9550	9580	9580	9550	3
358	20241212	141800	2182865250	9580	9580	9580	9580	8
359	20241212	141700	2182788610	9580	9570	9580	9550	1838
360	20241212	141600	2165199300	9570	9560	9570	9560	72
361	20241212	141500	2164510940	9560	9580	9580	9560	18
362	20241212	141400	2164338800	9580	9580	9580	9580	8
363	20241212	141300	2164262160	9560	9560	9560	9560	10
364	20241212	141200	2164166560	9560	9580	9580	9560	12
365	20241212	141100	2164051780	9580	9580	9580	9580	3
366	20241212	141000	2164023040	9570	9570	9570	9570	24
367	20241212	140900	2163793360	9550	9550	9550	9550	0
368	20241212	140800	2163793360	9550	9560	9560	9550	27
369	20241212	140700	2163535500	9550	9550	9550	9550	96
370	20241212	140600	2162618700	9580	9560	9580	9560	125
371	20241212	140500	2161422240	9580	9560	9580	9560	151
372	20241212	140400	2159978480	9560	9560	9570	9560	359
373	20241212	140300	2156546430	9560	9560	9560	9560	11
374	20241212	140200	2156441270	9560	9570	9570	9560	219
375	20241212	140100	2154347430	9560	9560	9560	9560	73
376	20241212	140000	2153649550	9560	9560	9560	9560	132
377	20241212	135900	2152387630	9570	9570	9570	9570	775
378	20241212	135800	2144970880	9580	9580	9580	9580	150
379	20241212	135700	2143533880	9580	9580	9580	9580	15
380	20241212	135600	2143390180	9590	9590	9590	9590	0
381	20241212	135500	2143390180	9590	9590	9590	9590	20
382	20241212	135400	2143198380	9570	9570	9570	9570	0
383	20241212	135300	2143198380	9570	9570	9570	9570	76
384	20241212	135200	2142471060	9570	9570	9570	9570	119
385	20241212	135100	2141332230	9570	9570	9570	9570	6
386	20241212	135000	2141274810	9570	9570	9570	9570	0
387	20241212	134900	2141274810	9570	9600	9600	9570	377
388	20241212	134800	2137655640	9590	9600	9600	9590	483
389	20241212	134700	2133020870	9590	9580	9590	9580	1356
390	20241212	134600	2120024170	9580	9570	9580	9570	2144
391	20241212	134500	2099505590	9550	9550	9550	9550	104
392	20241212	134400	2098512390	9550	9550	9550	9550	0
393	20241212	134300	2098512390	9550	9560	9560	9550	10
394	20241212	134200	2098416810	9570	9570	9570	9570	242
395	20241212	134100	2096100870	9570	9570	9570	9570	0
396	20241212	134000	2096100870	9570	9560	9570	9560	892
397	20241212	133900	2087566100	9550	9560	9560	9550	83
398	20241212	133800	2086772720	9540	9540	9540	9530	2020
399	20241212	133700	2067503980	9540	9540	9540	9540	0
400	20241212	133600	2067503980	9540	9550	9550	9540	153
401	20241212	133500	2066042980	9550	9550	9550	9550	125
402	20241212	133400	2064849230	9550	9550	9550	9550	13
403	20241212	133300	2064725080	9570	9570	9570	9570	0
404	20241212	133200	2064725080	9570	9540	9570	9540	305
405	20241212	133100	2061814990	9520	9520	9520	9520	0
406	20241212	133000	2061814990	9520	9520	9520	9520	0
407	20241212	132900	2061814990	9520	9520	9520	9520	6
408	20241212	132800	2061757870	9530	9530	9530	9530	302
409	20241212	132700	2058879810	9530	9530	9530	9530	582
410	20241212	132600	2053333350	9530	9530	9530	9530	1
411	20241212	132500	2053323820	9540	9540	9540	9540	0
412	20241212	132400	2053323820	9540	9540	9540	9540	0
413	20241212	132300	2053323820	9540	9530	9540	9530	57
414	20241212	132200	2052780190	9530	9530	9530	9530	25
415	20241212	132100	2052541940	9530	9520	9530	9520	508
416	20241212	132000	2047701850	9520	9520	9520	9520	0
417	20241212	131900	2047701850	9520	9520	9520	9520	0
418	20241212	131800	2047701850	9520	9530	9530	9520	71
419	20241212	131700	2047025840	9530	9530	9530	9530	0
420	20241212	131600	2047025840	9530	9530	9530	9530	101
421	20241212	131500	2046063310	9530	9530	9530	9530	388
422	20241212	131400	2042365670	9520	9520	9520	9520	1520
423	20241212	131300	2027895270	9520	9530	9530	9520	1639
424	20241212	131200	2012290720	9540	9540	9540	9540	0
425	20241212	131100	2012290720	9540	9540	9540	9540	111
426	20241212	131000	2011231780	9540	9530	9540	9530	49
427	20241212	130900	2010764460	9530	9530	9530	9530	328
428	20241212	130800	2007638620	9520	9520	9520	9520	1985
429	20241212	130700	1988741420	9520	9520	9520	9520	401
430	20241212	130600	1984923900	9520	9530	9530	9520	948
431	20241212	130500	1975897920	9530	9530	9530	9530	10
432	20241212	130400	1975802620	9540	9540	9540	9540	0
433	20241212	130300	1975802620	9540	9540	9540	9540	0
434	20241212	130200	1975802620	9540	9530	9540	9530	591
435	20241212	130100	1970170380	9520	9520	9520	9520	10
436	20241212	130000	1970075180	9520	9530	9530	9520	147
437	20241212	125900	1968674420	9530	9520	9530	9520	111
438	20241212	125800	1967616740	9530	9530	9530	9530	55
439	20241212	125700	1967092590	9530	9530	9530	9530	573
440	20241212	125600	1961631900	9530	9530	9530	9530	10
441	20241212	125500	1961536600	9530	9530	9530	9530	250
442	20241212	125400	1959154100	9530	9530	9530	9530	0
443	20241212	125300	1959154100	9530	9530	9530	9530	100
444	20241212	125200	1958201100	9530	9530	9530	9530	0
445	20241212	125100	1958201100	9530	9550	9550	9530	513
446	20241212	125000	1953312010	9550	9550	9550	9550	242
447	20241212	124900	1951000910	9550	9550	9550	9550	3
448	20241212	124800	1950972260	9540	9540	9540	9540	50
449	20241212	124700	1950495260	9540	9530	9540	9530	51
450	20241212	124600	1950008820	9530	9530	9530	9530	8
451	20241212	124500	1949932580	9520	9520	9520	9520	330
452	20241212	124400	1946790980	9520	9520	9520	9520	50
453	20241212	124300	1946314980	9520	9520	9520	9520	363
454	20241212	124200	1942859220	9530	9530	9530	9530	0
455	20241212	124100	1942859220	9530	9530	9530	9530	252
456	20241212	124000	1940457660	9530	9520	9530	9520	3
457	20241212	123900	1940429090	9510	9530	9530	9510	275
458	20241212	123800	1937811820	9510	9510	9510	9510	0
459	20241212	123700	1937811820	9510	9510	9510	9510	30
460	20241212	123600	1937526520	9510	9510	9510	9510	50
461	20241212	123500	1937051020	9510	9510	9510	9510	53
462	20241212	123400	1936546990	9490	9490	9490	9490	51
463	20241212	123300	1936063000	9490	9500	9500	9480	421
464	20241212	123200	1932068000	9480	9480	9480	9480	0
465	20241212	123100	1932068000	9480	9480	9480	9480	18
466	20241212	123000	1931897360	9470	9460	9470	9460	1200
467	20241212	122900	1920535810	9440	9440	9450	9440	174
468	20241212	122800	1918891630	9430	9430	9430	9430	0
469	20241212	122700	1918891630	9430	9420	9430	9420	502
470	20241212	122600	1914157790	9420	9440	9440	9420	3040
471	20241212	122500	1885487200	9440	9450	9450	9440	1681
472	20241212	122400	1869609910	9450	9450	9450	9450	14
473	20241212	122300	1869477610	9450	9450	9450	9450	0
474	20241212	122200	1869477610	9450	9450	9450	9450	20
475	20241212	122100	1869288610	9440	9440	9440	9440	0
476	20241212	122000	1869288610	9440	9460	9460	9440	1948
477	20241212	121900	1850861130	9460	9450	9460	9440	541
478	20241212	121800	1845748670	9450	9440	9450	9440	1194
479	20241212	121700	1834466370	9430	9450	9450	9430	1644
480	20241212	121600	1818947800	9460	9460	9460	9460	322
481	20241212	121500	1815901680	9460	9460	9460	9460	22
482	20241212	121400	1815693560	9470	9470	9470	9470	504
483	20241212	121300	1810920680	9460	9470	9470	9460	510
484	20241212	121200	1806096020	9470	9470	9470	9470	51
485	20241212	121100	1805613050	9470	9460	9470	9460	1156
486	20241212	121000	1794672190	9460	9470	9470	9460	570
487	20241212	120900	1789279690	9470	9470	9470	9470	2
488	20241212	120800	1789260750	9470	9480	9480	9460	1022
489	20241212	120700	1779582490	9480	9490	9490	9480	1019
490	20241212	120600	1769917360	9490	9500	9500	9490	606
491	20241212	120500	1764164490	9490	9520	9520	9490	6058
492	20241212	120400	1706568180	9520	9510	9520	9510	420
493	20241212	120300	1702573450	9510	9530	9530	9510	1626
494	20241212	120200	1687094860	9550	9550	9550	9550	0
495	20241212	120100	1687094860	9550	9550	9550	9550	0
496	20241212	120000	1687094860	9550	9550	9550	9550	0
497	20241212	115900	1687094860	9550	9510	9550	9510	190
498	20241212	115800	1685284360	9510	9510	9510	9510	0
499	20241212	115700	1685284360	9510	9520	9520	9510	10
500	20241212	115600	1685189240	9510	9530	9530	9510	691
501	20241212	115500	1678605550	9530	9510	9530	9510	1004
502	20241212	115400	1669056240	9510	9520	9520	9510	759
503	20241212	115300	1661837230	9530	9520	9530	9510	176
504	20241212	115200	1660161850	9530	9530	9530	9520	153
505	20241212	115100	1658703840	9530	9530	9530	9530	122
506	20241212	115000	1657541180	9520	9520	9560	9510	993
507	20241212	114900	1648070000	9530	9520	9530	9520	201
508	20241212	114800	1646156470	9530	9530	9530	9530	2
509	20241212	114700	1646137410	9520	9520	9520	9520	0
510	20241212	114600	1646137410	9520	9530	9530	9520	894
511	20241212	114500	1637625650	9530	9530	9530	9530	0
512	20241212	114400	1637625650	9530	9530	9530	9530	938
513	20241212	114300	1628686510	9530	9540	9550	9530	132
514	20241212	114200	1627427140	9530	9530	9530	9530	18
515	20241212	114100	1627255600	9530	9550	9550	9530	6115
516	20241212	114000	1568920000	9560	9560	9560	9560	1
517	20241212	113900	1568910440	9540	9540	9540	9540	187
518	20241212	113800	1567126460	9540	9540	9540	9540	19
519	20241212	113700	1566945200	9560	9550	9560	9550	54
520	20241212	113600	1566429490	9550	9550	9550	9550	0
521	20241212	113500	1566429490	9550	9550	9550	9540	2005
522	20241212	113400	1547296420	9550	9550	9550	9550	338
523	20241212	113300	1544068520	9560	9540	9560	9540	87
524	20241212	113200	1543238290	9540	9560	9560	9540	1952
525	20241212	113100	1524603850	9560	9580	9580	9560	1746
526	20241212	113000	1507891490	9580	9580	9580	9580	152
527	20241212	112900	1506435330	9580	9580	9580	9580	26
528	20241212	112800	1506186250	9580	9580	9580	9580	0
529	20241212	112700	1506186250	9580	9580	9580	9580	0
530	20241212	112600	1506186250	9580	9580	9580	9580	470
531	20241212	112500	1501683650	9580	9600	9600	9580	158
532	20241212	112400	1500167890	9600	9600	9600	9600	0
533	20241212	112300	1500167890	9600	9600	9600	9600	100
534	20241212	112200	1499207890	9580	9590	9590	9580	100
535	20241212	112100	1498249880	9580	9580	9580	9580	150
536	20241212	112000	1496812880	9580	9580	9580	9580	63
537	20241212	111900	1496209340	9580	9580	9580	9580	81
538	20241212	111800	1495433360	9570	9570	9570	9570	583
539	20241212	111700	1489854050	9570	9580	9580	9570	56
540	20241212	111600	1489317670	9580	9580	9580	9580	256
541	20241212	111500	1486865190	9570	9570	9570	9570	492
542	20241212	111400	1482156750	9570	9580	9580	9570	174
543	20241212	111300	1480490730	9570	9580	9580	9570	523
544	20241212	111200	1475485450	9580	9580	9580	9570	61
545	20241212	111100	1474901220	9600	9600	9600	9600	0
546	20241212	111000	1474901220	9600	9600	9600	9600	1
547	20241212	110900	1474891620	9580	9580	9580	9580	61
548	20241212	110800	1474307240	9580	9610	9610	9580	25
549	20241212	110700	1474067440	9570	9570	9570	9570	30
550	20241212	110600	1473780340	9570	9570	9570	9570	0
551	20241212	110500	1473780340	9570	9580	9580	9570	200
552	20241212	110400	1471865820	9570	9580	9580	9570	287
553	20241212	110300	1469119130	9580	9580	9580	9580	365
554	20241212	110200	1465622430	9570	9570	9570	9570	8
555	20241212	110100	1465545870	9570	9540	9570	9540	899
556	20241212	110000	1456966230	9540	9570	9570	9540	333
557	20241212	105900	1453781140	9570	9570	9570	9540	500
558	20241212	105800	1448997640	9570	9570	9570	9570	0
559	20241212	105700	1448997640	9570	9540	9570	9530	1571
560	20241212	105600	1434013780	9540	9540	9540	9540	7
561	20241212	105500	1433947000	9540	9560	9560	9540	3838
562	20241212	105400	1397268460	9550	9550	9550	9550	0
563	20241212	105300	1397268460	9550	9550	9550	9550	0
564	20241212	105200	1397268460	9550	9570	9580	9550	2205
565	20241212	105100	1376172810	9570	9580	9580	9570	16
566	20241212	105000	1376019680	9570	9580	9580	9570	733
567	20241212	104900	1368998130	9610	9610	9610	9610	3
568	20241212	104800	1368969300	9550	9570	9570	9550	757
569	20241212	104700	1361732680	9570	9590	9590	9560	926
570	20241212	104600	1352866970	9590	9600	9630	9590	163
571	20241212	104500	1351300800	9590	9600	9600	9590	480
572	20241212	104400	1346693460	9600	9600	9640	9600	714
573	20241212	104300	1339833920	9600	9590	9600	9590	267
574	20241212	104200	1337270760	9600	9590	9600	9590	153
575	20241212	104100	1335803390	9580	9580	9580	9580	42
576	20241212	104000	1335401030	9560	9560	9560	9560	0
577	20241212	103900	1335401030	9560	9560	9560	9560	0
578	20241212	103800	1335401030	9560	9570	9570	9560	458
579	20241212	103700	1331018820	9570	9590	9590	9570	199
580	20241212	103600	1329112000	9590	9590	9590	9590	11
581	20241212	103500	1329006510	9590	9570	9590	9570	427
582	20241212	103400	1324913640	9580	9570	9590	9570	1127
583	20241212	103300	1314106490	9570	9570	9590	9570	1150
584	20241212	103200	1303090790	9560	9560	9560	9560	30
585	20241212	103100	1302803990	9550	9550	9550	9550	1
586	20241212	103000	1302794440	9550	9560	9560	9550	400
587	20241212	102900	1298972000	9550	9570	9580	9550	1443
588	20241212	102800	1285167540	9560	9560	9560	9560	105
589	20241212	102700	1284163740	9560	9550	9560	9550	55
590	20241212	102600	1283637950	9550	9550	9550	9550	0
591	20241212	102500	1283637950	9550	9570	9570	9550	43
592	20241212	102400	1283226480	9580	9570	9580	9570	996
593	20241212	102300	1273692260	9540	9540	9540	9540	0
594	20241212	102200	1273692260	9540	9540	9570	9540	216
595	20241212	102100	1271630060	9560	9560	9560	9560	50
596	20241212	102000	1271152060	9570	9570	9570	9570	20
597	20241212	101900	1270960660	9540	9550	9550	9540	131
598	20241212	101800	1269710000	9530	9590	9590	9530	260
599	20241212	101700	1267225750	9520	9590	9590	9510	1192
600	20241212	101600	1255841560	9590	9590	9590	9590	60
601	20241212	101500	1255266160	9600	9590	9610	9580	1343
602	20241212	101400	1242385550	9590	9600	9600	9590	240
603	20241212	101300	1240083280	9600	9600	9600	9600	10
604	20241212	101200	1239987280	9590	9610	9620	9590	2372
605	20241212	101100	1217196100	9620	9600	9620	9600	365
606	20241212	101000	1213689920	9600	9630	9640	9600	2490
607	20241212	100900	1189748620	9640	9620	9640	9620	220
608	20241212	100800	1187629970	9630	9630	9630	9620	961
609	20241212	100700	1178376050	9630	9630	9630	9620	197
610	20241212	100600	1176479040	9630	9630	9630	9610	45
611	20241212	100500	1176046060	9630	9630	9630	9630	698
612	20241212	100400	1169324320	9610	9630	9640	9610	1599
613	20241212	100300	1153927410	9610	9620	9650	9610	4189
614	20241212	100200	1113600670	9620	9610	9620	9590	160
615	20241212	100100	1112063060	9590	9590	9590	9590	579
616	20241212	100000	1106510450	9570	9550	9570	9550	1089
617	20241212	095900	1096100030	9550	9550	9550	9550	557
618	20241212	095800	1090780680	9550	9550	9550	9550	408
619	20241212	095700	1086884280	9540	9540	9540	9540	592
620	20241212	095600	1081236600	9500	9490	9520	9490	382
621	20241212	095500	1077603710	9480	9480	9510	9480	410
622	20241212	095400	1073709810	9470	9520	9520	9470	2310
623	20241212	095300	1051807520	9490	9500	9510	9490	688
624	20241212	095200	1045269940	9490	9510	9510	9480	5914
625	20241212	095100	989088110	9510	9540	9540	9510	2818
626	20241212	095000	962257950	9530	9560	9560	9530	5898
627	20241212	094900	905938020	9550	9560	9560	9550	290
628	20241212	094800	903167190	9550	9560	9560	9550	569
629	20241212	094700	897728240	9560	9550	9560	9550	491
630	20241212	094600	893034610	9560	9570	9570	9550	5538
631	20241212	094500	840075460	9570	9600	9600	9570	595
632	20241212	094400	834373500	9570	9610	9610	9570	6282
633	20241212	094300	774148910	9630	9620	9670	9620	352
634	20241212	094200	770760500	9620	9650	9650	9620	1110
635	20241212	094100	760052300	9660	9620	9660	9620	86
636	20241212	094000	759222250	9620	9620	9620	9620	35
637	20241212	093900	758885550	9620	9600	9620	9590	302
638	20241212	093800	755986090	9590	9590	9620	9590	251
639	20241212	093700	753577750	9600	9590	9600	9590	1231
640	20241212	093600	741767020	9600	9630	9660	9600	4159
641	20241212	093500	701789780	9620	9640	9640	9620	957
642	20241212	093400	692574660	9640	9630	9640	9630	261
643	20241212	093300	690059620	9630	9670	9670	9630	5517
644	20241212	093200	636798040	9670	9690	9690	9660	1894
645	20241212	093100	618450150	9660	9720	9740	9650	3376
646	20241212	093000	585809580	9740	9710	9750	9710	1305
647	20241212	092900	573117420	9750	9720	9750	9710	3675
648	20241212	092800	537344880	9720	9660	9720	9650	3722
649	20241212	092700	501272160	9650	9650	9650	9650	777
650	20241212	092600	493774110	9650	9650	9660	9650	232
651	20241212	092500	491534040	9660	9660	9660	9640	1438
652	20241212	092400	477654390	9660	9650	9670	9650	554
653	20241212	092300	472298090	9680	9650	9690	9640	1140
654	20241212	092200	461274630	9640	9640	9650	9640	644
655	20241212	092100	455060730	9640	9650	9650	9620	2899
656	20241212	092000	427096520	9650	9660	9660	9650	1975
657	20241212	091900	408020660	9660	9660	9680	9660	916
658	20241212	091800	399158230	9660	9680	9680	9660	635
659	20241212	091700	393013070	9680	9690	9690	9680	115
660	20241212	091600	391898760	9680	9690	9690	9680	1084
661	20241212	091500	381396810	9680	9690	9690	9680	1217
662	20241212	091400	369616150	9680	9700	9700	9680	1874
663	20241212	091300	351464190	9690	9630	9690	9630	2250
664	20241212	091200	329724470	9650	9640	9650	9630	1513
665	20241212	091100	315150680	9640	9630	9640	9610	453
666	20241212	091000	310793650	9630	9630	9630	9610	1227
667	20241212	090900	298988470	9640	9640	9650	9640	568
668	20241212	090800	293511710	9640	9600	9650	9600	3805
669	20241212	090700	256879590	9600	9590	9600	9590	814
670	20241212	090600	249072860	9590	9620	9630	9590	4943
671	20241212	090500	201548920	9630	9620	9640	9620	8253
672	20241212	090400	122093060	9620	9580	9630	9580	606
673	20241212	090300	116264000	9580	9630	9630	9570	1071
674	20241212	090200	106012010	9610	9600	9630	9560	2356
675	20241212	090100	83366310	9560	9620	9620	9560	4523
676	20241212	090000	39987780	9630	9640	9640	9550	4154