KissMeData/130660/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202300	1590755540	9800	9800	9800	9800	3945
3	20241216	202200	1590755540	9800	9800	9800	9800	0
4	20241216	202100	1590755540	9800	9800	9800	9800	0
5	20241216	202000	1590755540	9800	9800	9800	9800	0
6	20241216	201900	1590755540	9800	9800	9800	9800	0
7	20241216	201800	1590755540	9800	9800	9800	9800	0
8	20241216	201700	1590755540	9800	9800	9800	9800	0
9	20241216	201600	1590755540	9800	9800	9800	9800	0
10	20241216	201500	1590755540	9800	9800	9800	9800	0
11	20241216	201400	1590755540	9800	9800	9800	9800	0
12	20241216	201300	1590755540	9800	9800	9800	9800	0
13	20241216	201200	1590755540	9800	9800	9800	9800	0
14	20241216	201100	1590755540	9800	9800	9800	9800	0
15	20241216	201000	1590755540	9800	9800	9800	9800	0
16	20241216	200900	1590755540	9800	9800	9800	9800	0
17	20241216	200800	1590755540	9800	9800	9800	9800	0
18	20241216	200700	1590755540	9800	9800	9800	9800	0
19	20241216	200600	1590755540	9800	9800	9800	9800	0
20	20241216	200500	1590755540	9800	9800	9800	9800	0
21	20241216	200400	1590755540	9800	9800	9800	9800	0
22	20241216	200300	1590755540	9800	9800	9800	9800	0
23	20241216	200200	1590755540	9800	9800	9800	9800	0
24	20241216	200100	1590755540	9800	9800	9800	9800	0
25	20241216	200000	1590755540	9800	9800	9800	9800	0
26	20241216	195900	1590755540	9800	9800	9800	9800	0
27	20241216	195800	1590755540	9800	9800	9800	9800	0
28	20241216	195700	1590755540	9800	9800	9800	9800	0
29	20241216	195600	1590755540	9800	9800	9800	9800	0
30	20241216	195500	1590755540	9800	9800	9800	9800	0
31	20241216	195400	1590755540	9800	9800	9800	9800	0
32	20241216	195300	1590755540	9800	9800	9800	9800	3945
33	20241216	195200	1590755540	9800	9800	9800	9800	0
34	20241216	195100	1590755540	9800	9800	9800	9800	0
35	20241216	195000	1590755540	9800	9800	9800	9800	0
36	20241216	194900	1590755540	9800	9800	9800	9800	0
37	20241216	194800	1590755540	9800	9800	9800	9800	0
38	20241216	194700	1590755540	9800	9800	9800	9800	0
39	20241216	194600	1590755540	9800	9800	9800	9800	0
40	20241216	194500	1590755540	9800	9800	9800	9800	0
41	20241216	194400	1590755540	9800	9800	9800	9800	0
42	20241216	194300	1590755540	9800	9800	9800	9800	0
43	20241216	194200	1590755540	9800	9800	9800	9800	0
44	20241216	194100	1590755540	9800	9800	9800	9800	0
45	20241216	194000	1590755540	9800	9800	9800	9800	0
46	20241216	193900	1590755540	9800	9800	9800	9800	0
47	20241216	193800	1590755540	9800	9800	9800	9800	0
48	20241216	193700	1590755540	9800	9800	9800	9800	0
49	20241216	193600	1590755540	9800	9800	9800	9800	0
50	20241216	193500	1590755540	9800	9800	9800	9800	0
51	20241216	193400	1590755540	9800	9800	9800	9800	0
52	20241216	193300	1590755540	9800	9800	9800	9800	0
53	20241216	193200	1590755540	9800	9800	9800	9800	0
54	20241216	193100	1590755540	9800	9800	9800	9800	0
55	20241216	193000	1590755540	9800	9800	9800	9800	0
56	20241216	192900	1590755540	9800	9800	9800	9800	0
57	20241216	192800	1590755540	9800	9800	9800	9800	0
58	20241216	192700	1590755540	9800	9800	9800	9800	0
59	20241216	192600	1590755540	9800	9800	9800	9800	0
60	20241216	192500	1590755540	9800	9800	9800	9800	0
61	20241216	192400	1590755540	9800	9800	9800	9800	0
62	20241216	192300	1590755540	9800	9800	9800	9800	3945
63	20241216	192200	1590755540	9800	9800	9800	9800	0
64	20241216	192100	1590755540	9800	9800	9800	9800	0
65	20241216	192000	1590755540	9800	9800	9800	9800	0
66	20241216	191900	1590755540	9800	9800	9800	9800	0
67	20241216	191800	1590755540	9800	9800	9800	9800	0
68	20241216	191700	1590755540	9800	9800	9800	9800	0
69	20241216	191600	1590755540	9800	9800	9800	9800	0
70	20241216	191500	1590755540	9800	9800	9800	9800	0
71	20241216	191400	1590755540	9800	9800	9800	9800	0
72	20241216	191300	1590755540	9800	9800	9800	9800	0
73	20241216	191200	1590755540	9800	9800	9800	9800	0
74	20241216	191100	1590755540	9800	9800	9800	9800	0
75	20241216	191000	1590755540	9800	9800	9800	9800	0
76	20241216	190900	1590755540	9800	9800	9800	9800	0
77	20241216	190800	1590755540	9800	9800	9800	9800	0
78	20241216	190700	1590755540	9800	9800	9800	9800	0
79	20241216	190600	1590755540	9800	9800	9800	9800	0
80	20241216	190500	1590755540	9800	9800	9800	9800	0
81	20241216	190400	1590755540	9800	9800	9800	9800	0
82	20241216	190300	1590755540	9800	9800	9800	9800	0
83	20241216	190200	1590755540	9800	9800	9800	9800	0
84	20241216	190100	1590755540	9800	9800	9800	9800	0
85	20241216	190000	1590755540	9800	9800	9800	9800	0
86	20241216	185900	1590755540	9800	9800	9800	9800	0
87	20241216	185800	1590755540	9800	9800	9800	9800	0
88	20241216	185700	1590755540	9800	9800	9800	9800	0
89	20241216	185600	1590755540	9800	9800	9800	9800	0
90	20241216	185500	1590755540	9800	9800	9800	9800	0
91	20241216	185400	1590755540	9800	9800	9800	9800	0
92	20241216	185300	1590755540	9800	9800	9800	9800	3945
93	20241216	185200	1590755540	9800	9800	9800	9800	0
94	20241216	185100	1590755540	9800	9800	9800	9800	0
95	20241216	185000	1590755540	9800	9800	9800	9800	0
96	20241216	184900	1590755540	9800	9800	9800	9800	0
97	20241216	184800	1590755540	9800	9800	9800	9800	0
98	20241216	184700	1590755540	9800	9800	9800	9800	0
99	20241216	184600	1590755540	9800	9800	9800	9800	0
100	20241216	184500	1590755540	9800	9800	9800	9800	0
101	20241216	184400	1590755540	9800	9800	9800	9800	0
102	20241216	184300	1590755540	9800	9800	9800	9800	0
103	20241216	184200	1590755540	9800	9800	9800	9800	0
104	20241216	184100	1590755540	9800	9800	9800	9800	0
105	20241216	184000	1590755540	9800	9800	9800	9800	0
106	20241216	183900	1590755540	9800	9800	9800	9800	0
107	20241216	183800	1590755540	9800	9800	9800	9800	0
108	20241216	183700	1590755540	9800	9800	9800	9800	0
109	20241216	183600	1590755540	9800	9800	9800	9800	0
110	20241216	183500	1590755540	9800	9800	9800	9800	0
111	20241216	183400	1590755540	9800	9800	9800	9800	0
112	20241216	183300	1590755540	9800	9800	9800	9800	0
113	20241216	183200	1590755540	9800	9800	9800	9800	0
114	20241216	183100	1590755540	9800	9800	9800	9800	0
115	20241216	183000	1590755540	9800	9800	9800	9800	0
116	20241216	182900	1590755540	9800	9800	9800	9800	0
117	20241216	182800	1590755540	9800	9800	9800	9800	0
118	20241216	182700	1590755540	9800	9800	9800	9800	0
119	20241216	182600	1590755540	9800	9800	9800	9800	0
120	20241216	182500	1590755540	9800	9800	9800	9800	0
121	20241216	182400	1590755540	9800	9800	9800	9800	0
122	20241216	182300	1590755540	9800	9800	9800	9800	3945
123	20241216	182200	1590755540	9800	9800	9800	9800	0
124	20241216	182100	1590755540	9800	9800	9800	9800	0
125	20241216	182000	1590755540	9800	9800	9800	9800	0
126	20241216	181900	1590755540	9800	9800	9800	9800	0
127	20241216	181800	1590755540	9800	9800	9800	9800	0
128	20241216	181700	1590755540	9800	9800	9800	9800	0
129	20241216	181600	1590755540	9800	9800	9800	9800	0
130	20241216	181500	1590755540	9800	9800	9800	9800	0
131	20241216	181400	1590755540	9800	9800	9800	9800	0
132	20241216	181300	1590755540	9800	9800	9800	9800	0
133	20241216	181200	1590755540	9800	9800	9800	9800	0
134	20241216	181100	1590755540	9800	9800	9800	9800	0
135	20241216	181000	1590755540	9800	9800	9800	9800	0
136	20241216	180900	1590755540	9800	9800	9800	9800	0
137	20241216	180800	1590755540	9800	9800	9800	9800	0
138	20241216	180700	1590755540	9800	9800	9800	9800	0
139	20241216	180600	1590755540	9800	9800	9800	9800	0
140	20241216	180500	1590755540	9800	9800	9800	9800	0
141	20241216	180400	1590755540	9800	9800	9800	9800	0
142	20241216	180300	1590755540	9800	9800	9800	9800	0
143	20241216	180200	1590755540	9800	9800	9800	9800	0
144	20241216	180100	1590755540	9800	9800	9800	9800	0
145	20241216	180000	1590755540	9800	9800	9800	9800	0
146	20241216	175900	1590755540	9800	9800	9800	9800	0
147	20241216	175800	1590755540	9800	9800	9800	9800	0
148	20241216	175700	1590755540	9800	9800	9800	9800	0
149	20241216	175600	1590755540	9800	9800	9800	9800	0
150	20241216	175500	1590755540	9800	9800	9800	9800	0
151	20241216	175400	1590755540	9800	9800	9800	9800	0
152	20241216	175300	1590755540	9800	9800	9800	9800	3945
153	20241216	175200	1590755540	9800	9800	9800	9800	0
154	20241216	175100	1590755540	9800	9800	9800	9800	0
155	20241216	175000	1590755540	9800	9800	9800	9800	0
156	20241216	174900	1590755540	9800	9800	9800	9800	0
157	20241216	174800	1590755540	9800	9800	9800	9800	0
158	20241216	174700	1590755540	9800	9800	9800	9800	0
159	20241216	174600	1590755540	9800	9800	9800	9800	0
160	20241216	174500	1590755540	9800	9800	9800	9800	0
161	20241216	174400	1590755540	9800	9800	9800	9800	0
162	20241216	174300	1590755540	9800	9800	9800	9800	0
163	20241216	174200	1590755540	9800	9800	9800	9800	0
164	20241216	174100	1590755540	9800	9800	9800	9800	0
165	20241216	174000	1590755540	9800	9800	9800	9800	0
166	20241216	173900	1590755540	9800	9800	9800	9800	0
167	20241216	173800	1590755540	9800	9800	9800	9800	0
168	20241216	173700	1590755540	9800	9800	9800	9800	0
169	20241216	173600	1590755540	9800	9800	9800	9800	0
170	20241216	173500	1590755540	9800	9800	9800	9800	0
171	20241216	173400	1590755540	9800	9800	9800	9800	0
172	20241216	173300	1590755540	9800	9800	9800	9800	0
173	20241216	173200	1590755540	9800	9800	9800	9800	0
174	20241216	173100	1590755540	9800	9800	9800	9800	0
175	20241216	173000	1590755540	9800	9800	9800	9800	0
176	20241216	172900	1590755540	9800	9800	9800	9800	0
177	20241216	172800	1590755540	9800	9800	9800	9800	0
178	20241216	172700	1590755540	9800	9800	9800	9800	0
179	20241216	172600	1590755540	9800	9800	9800	9800	0
180	20241216	172500	1590755540	9800	9800	9800	9800	0
181	20241216	172400	1590755540	9800	9800	9800	9800	0
182	20241216	172300	1590755540	9800	9800	9800	9800	3945
183	20241216	172200	1590755540	9800	9800	9800	9800	0
184	20241216	172100	1590755540	9800	9800	9800	9800	0
185	20241216	172000	1590755540	9800	9800	9800	9800	0
186	20241216	171900	1590755540	9800	9800	9800	9800	0
187	20241216	171800	1590755540	9800	9800	9800	9800	0
188	20241216	171700	1590755540	9800	9800	9800	9800	0
189	20241216	171600	1590755540	9800	9800	9800	9800	0
190	20241216	171500	1590755540	9800	9800	9800	9800	0
191	20241216	171400	1590755540	9800	9800	9800	9800	0
192	20241216	171300	1590755540	9800	9800	9800	9800	0
193	20241216	171200	1590755540	9800	9800	9800	9800	0
194	20241216	171100	1590755540	9800	9800	9800	9800	0
195	20241216	171000	1590755540	9800	9800	9800	9800	0
196	20241216	170900	1590755540	9800	9800	9800	9800	0
197	20241216	170800	1590755540	9800	9800	9800	9800	0
198	20241216	170700	1590755540	9800	9800	9800	9800	0
199	20241216	170600	1590755540	9800	9800	9800	9800	0
200	20241216	170500	1590755540	9800	9800	9800	9800	0
201	20241216	170400	1590755540	9800	9800	9800	9800	0
202	20241216	170300	1590755540	9800	9800	9800	9800	0
203	20241216	170200	1590755540	9800	9800	9800	9800	0
204	20241216	170100	1590755540	9800	9800	9800	9800	0
205	20241216	170000	1590755540	9800	9800	9800	9800	0
206	20241216	165900	1590755540	9800	9800	9800	9800	0
207	20241216	165800	1590755540	9800	9800	9800	9800	0
208	20241216	165700	1590755540	9800	9800	9800	9800	0
209	20241216	165600	1590755540	9800	9800	9800	9800	0
210	20241216	165500	1590755540	9800	9800	9800	9800	0
211	20241216	165400	1590755540	9800	9800	9800	9800	0
212	20241216	165300	1590755540	9800	9800	9800	9800	3945
213	20241216	165200	1590755540	9800	9800	9800	9800	0
214	20241216	165100	1590755540	9800	9800	9800	9800	0
215	20241216	165000	1590755540	9800	9800	9800	9800	0
216	20241216	164900	1590755540	9800	9800	9800	9800	0
217	20241216	164800	1590755540	9800	9800	9800	9800	0
218	20241216	164700	1590755540	9800	9800	9800	9800	0
219	20241216	164600	1590755540	9800	9800	9800	9800	0
220	20241216	164500	1590755540	9800	9800	9800	9800	0
221	20241216	164400	1590755540	9800	9800	9800	9800	0
222	20241216	164300	1590755540	9800	9800	9800	9800	0
223	20241216	164200	1590755540	9800	9800	9800	9800	0
224	20241216	164100	1590755540	9800	9800	9800	9800	0
225	20241216	164000	1590755540	9800	9800	9800	9800	0
226	20241216	163900	1590755540	9800	9800	9800	9800	0
227	20241216	163800	1590755540	9800	9800	9800	9800	0
228	20241216	163700	1590755540	9800	9800	9800	9800	0
229	20241216	163600	1590755540	9800	9800	9800	9800	0
230	20241216	163500	1590755540	9800	9800	9800	9800	0
231	20241216	163400	1590755540	9800	9800	9800	9800	0
232	20241216	163300	1590755540	9800	9800	9800	9800	0
233	20241216	163200	1590755540	9800	9800	9800	9800	0
234	20241216	163100	1590755540	9800	9800	9800	9800	0
235	20241216	163000	1590755540	9800	9800	9800	9800	0
236	20241216	162900	1590755540	9800	9800	9800	9800	0
237	20241216	162800	1590755540	9800	9800	9800	9800	0
238	20241216	162700	1590755540	9800	9800	9800	9800	0
239	20241216	162600	1590755540	9800	9800	9800	9800	0
240	20241216	162500	1590755540	9800	9800	9800	9800	0
241	20241216	162400	1590755540	9800	9800	9800	9800	0
242	20241216	162300	1590755540	9800	9800	9800	9800	3945
243	20241216	162200	1590755540	9800	9800	9800	9800	0
244	20241216	162100	1590755540	9800	9800	9800	9800	0
245	20241216	162000	1590755540	9800	9800	9800	9800	0
246	20241216	161900	1590755540	9800	9800	9800	9800	0
247	20241216	161800	1590755540	9800	9800	9800	9800	0
248	20241216	161700	1590755540	9800	9800	9800	9800	0
249	20241216	161600	1590755540	9800	9800	9800	9800	0
250	20241216	161500	1590755540	9800	9800	9800	9800	0
251	20241216	161400	1590755540	9800	9800	9800	9800	0
252	20241216	161300	1590755540	9800	9800	9800	9800	0
253	20241216	161200	1590755540	9800	9800	9800	9800	0
254	20241216	161100	1590755540	9800	9800	9800	9800	0
255	20241216	161000	1590755540	9800	9800	9800	9800	0
256	20241216	160900	1590755540	9800	9800	9800	9800	0
257	20241216	160800	1590755540	9800	9800	9800	9800	0
258	20241216	160700	1590755540	9800	9800	9800	9800	0
259	20241216	160600	1590755540	9800	9800	9800	9800	0
260	20241216	160500	1590755540	9800	9800	9800	9800	0
261	20241216	160400	1590755540	9800	9800	9800	9800	0
262	20241216	160300	1590755540	9800	9800	9800	9800	0
263	20241216	160200	1590755540	9800	9800	9800	9800	0
264	20241216	160100	1590755540	9800	9800	9800	9800	0
265	20241216	160000	1590755540	9800	9800	9800	9800	0
266	20241216	155900	1590755540	9800	9800	9800	9800	0
267	20241216	155800	1590755540	9800	9800	9800	9800	0
268	20241216	155700	1590755540	9800	9800	9800	9800	0
269	20241216	155600	1590755540	9800	9800	9800	9800	0
270	20241216	155500	1590755540	9800	9800	9800	9800	0
271	20241216	155400	1590755540	9800	9800	9800	9800	0
272	20241216	155300	1590755540	9800	9800	9800	9800	3945
273	20241216	155200	1590755540	9800	9800	9800	9800	0
274	20241216	155100	1590755540	9800	9800	9800	9800	0
275	20241216	155000	1590755540	9800	9800	9800	9800	0
276	20241216	154900	1590755540	9800	9800	9800	9800	0
277	20241216	154800	1590755540	9800	9800	9800	9800	0
278	20241216	154700	1590755540	9800	9800	9800	9800	0
279	20241216	154600	1590755540	9800	9800	9800	9800	0
280	20241216	154500	1590755540	9800	9800	9800	9800	0
281	20241216	154400	1590755540	9800	9800	9800	9800	0
282	20241216	154300	1590755540	9800	9800	9800	9800	0
283	20241216	154200	1590755540	9800	9800	9800	9800	0
284	20241216	154100	1590755540	9800	9800	9800	9800	0
285	20241216	154000	1590755540	9800	9800	9800	9800	0
286	20241216	153900	1590755540	9800	9800	9800	9800	0
287	20241216	153800	1590755540	9800	9800	9800	9800	0
288	20241216	153700	1590755540	9800	9800	9800	9800	0
289	20241216	153600	1590755540	9800	9800	9800	9800	0
290	20241216	153500	1590755540	9800	9800	9800	9800	0
291	20241216	153400	1590755540	9800	9800	9800	9800	0
292	20241216	153300	1590755540	9800	9800	9800	9800	0
293	20241216	153200	1590755540	9800	9800	9800	9800	0
294	20241216	153100	1590755540	9800	9800	9800	9800	0
295	20241216	153000	1590755540	9800	9800	9800	9800	3945
296	20241216	152900	1552094540	9800	9800	9800	9800	0
297	20241216	152800	1552094540	9800	9800	9800	9800	0
298	20241216	152700	1552094540	9800	9800	9800	9800	0
299	20241216	152600	1552094540	9800	9800	9800	9800	0
300	20241216	152500	1552094540	9800	9800	9800	9800	0
301	20241216	152400	1552094540	9800	9800	9800	9800	0
302	20241216	152300	1552094540	9800	9800	9800	9800	0
303	20241216	152200	1552094540	9800	9800	9800	9800	0
304	20241216	152100	1552094540	9800	9800	9800	9800	0
305	20241216	152000	1552094540	9800	9800	9800	9800	0
306	20241216	151900	1552094540	9800	9810	9830	9800	171
307	20241216	151800	1550417170	9800	9810	9830	9800	58
308	20241216	151700	1549848330	9830	9820	9830	9800	256
309	20241216	151600	1547335880	9820	9820	9820	9820	7
310	20241216	151500	1547267140	9820	9820	9820	9820	108
311	20241216	151400	1546206580	9820	9810	9820	9800	1454
312	20241216	151300	1531935980	9810	9810	9810	9810	67
313	20241216	151200	1531278710	9810	9810	9810	9810	72
314	20241216	151100	1530572390	9810	9810	9810	9810	88
315	20241216	151000	1529709110	9800	9800	9810	9800	1286
316	20241216	150900	1517106110	9800	9810	9810	9800	66
317	20241216	150800	1516458990	9810	9800	9810	9800	144
318	20241216	150700	1515047760	9800	9790	9800	9780	558
319	20241216	150600	1509580210	9790	9790	9790	9790	105
320	20241216	150500	1508552260	9780	9780	9780	9780	71
321	20241216	150400	1507857880	9790	9790	9790	9790	1
322	20241216	150300	1507848090	9780	9780	9780	9780	112
323	20241216	150200	1506752730	9770	9770	9770	9770	0
324	20241216	150100	1506752730	9770	9770	9770	9770	0
325	20241216	150000	1506752730	9770	9770	9770	9770	41
326	20241216	145900	1506352160	9770	9770	9770	9770	143
327	20241216	145800	1504955050	9770	9790	9790	9770	996
328	20241216	145700	1495206410	9790	9790	9790	9790	0
329	20241216	145600	1495206410	9790	9790	9790	9790	337
330	20241216	145500	1491907180	9790	9770	9790	9770	30
331	20241216	145400	1491613800	9770	9770	9770	9760	144
332	20241216	145300	1490207160	9770	9770	9770	9770	59
333	20241216	145200	1489630730	9770	9770	9770	9770	2
334	20241216	145100	1489611190	9760	9760	9760	9760	0
335	20241216	145000	1489611190	9760	9760	9790	9760	300
336	20241216	144900	1486682860	9760	9760	9760	9760	2
337	20241216	144800	1486663340	9790	9780	9790	9780	4
338	20241216	144700	1486624190	9760	9760	9760	9760	64
339	20241216	144600	1485999550	9750	9750	9750	9750	2
340	20241216	144500	1485980050	9780	9780	9780	9780	127
341	20241216	144400	1484737990	9750	9760	9760	9750	2
342	20241216	144300	1484718480	9750	9760	9760	9750	35
343	20241216	144200	1484376980	9750	9780	9780	9750	1553
344	20241216	144100	1469208390	9790	9790	9790	9790	0
345	20241216	144000	1469208390	9790	9780	9790	9780	53
346	20241216	143900	1468690010	9790	9790	9790	9790	1
347	20241216	143800	1468680220	9790	9790	9790	9790	12
348	20241216	143700	1468562740	9780	9780	9780	9780	81
349	20241216	143600	1467770560	9780	9780	9780	9780	1
350	20241216	143500	1467760780	9800	9800	9800	9800	31
351	20241216	143400	1467456980	9780	9790	9790	9780	22
352	20241216	143300	1467241810	9790	9790	9790	9790	42
353	20241216	143200	1466830630	9800	9800	9810	9780	1166
354	20241216	143100	1455401250	9790	9790	9790	9790	2
355	20241216	143000	1455381670	9800	9790	9800	9780	36
356	20241216	142900	1455029330	9790	9790	9790	9790	6
357	20241216	142800	1454970590	9790	9790	9790	9790	1
358	20241216	142700	1454960800	9800	9800	9800	9800	22
359	20241216	142600	1454745200	9810	9800	9810	9800	3
360	20241216	142500	1454715790	9790	9800	9800	9790	314
361	20241216	142400	1451640280	9800	9800	9800	9800	30
362	20241216	142300	1451346280	9810	9800	9810	9800	31
363	20241216	142200	1451042370	9790	9790	9790	9770	144
364	20241216	142100	1449633050	9790	9790	9790	9790	37
365	20241216	142000	1449270820	9800	9800	9800	9800	0
366	20241216	141900	1449270820	9800	9800	9800	9800	100
367	20241216	141800	1448290820	9760	9780	9780	9760	2505
368	20241216	141700	1423795240	9800	9800	9800	9800	7
369	20241216	141600	1423726640	9800	9800	9800	9800	27
370	20241216	141500	1423462040	9810	9800	9810	9800	565
371	20241216	141400	1417919430	9800	9800	9800	9800	0
372	20241216	141300	1417919430	9800	9800	9800	9800	5
373	20241216	141200	1417870430	9800	9800	9800	9800	1
374	20241216	141100	1417860630	9810	9810	9810	9810	0
375	20241216	141000	1417860630	9810	9800	9810	9800	26
376	20241216	140900	1417605670	9760	9770	9770	9760	724
377	20241216	140800	1410532940	9770	9780	9780	9770	329
378	20241216	140700	1407318330	9780	9800	9800	9780	441
379	20241216	140600	1402997350	9800	9790	9800	9790	5
380	20241216	140500	1402948370	9800	9800	9800	9800	0
381	20241216	140400	1402948370	9800	9780	9800	9780	50
382	20241216	140300	1402458630	9770	9790	9800	9770	360
383	20241216	140200	1398936930	9800	9800	9800	9800	1
384	20241216	140100	1398927130	9800	9800	9800	9800	5
385	20241216	140000	1398878130	9810	9790	9810	9790	31
386	20241216	135900	1398574460	9790	9790	9790	9790	1
387	20241216	135800	1398564670	9790	9790	9790	9790	5
388	20241216	135700	1398515720	9790	9780	9790	9770	732
389	20241216	135600	1391361010	9780	9790	9800	9780	528
390	20241216	135500	1386191280	9780	9780	9780	9780	12
391	20241216	135400	1386073920	9770	9770	9770	9770	57
392	20241216	135300	1385517030	9770	9770	9780	9770	148
393	20241216	135200	1384070270	9770	9770	9770	9770	16
394	20241216	135100	1383913950	9780	9780	9780	9780	3
395	20241216	135000	1383884610	9780	9770	9800	9770	83
396	20241216	134900	1383072910	9780	9790	9790	9780	1083
397	20241216	134800	1372481140	9780	9780	9780	9780	10
398	20241216	134700	1372383340	9780	9800	9800	9780	438
399	20241216	134600	1368092120	9780	9800	9800	9780	28
400	20241216	134500	1367818020	9800	9780	9800	9780	24
401	20241216	134400	1367583280	9780	9780	9780	9780	0
402	20241216	134300	1367583280	9780	9800	9800	9780	3
403	20241216	134200	1367553920	9810	9810	9810	9810	0
404	20241216	134100	1367553920	9810	9810	9810	9810	0
405	20241216	134000	1367553920	9810	9790	9810	9790	24
406	20241216	133900	1367318540	9770	9770	9770	9770	0
407	20241216	133800	1367318540	9770	9790	9790	9770	144
408	20241216	133700	1365911380	9790	9770	9790	9770	269
409	20241216	133600	1363283210	9770	9770	9770	9770	143
410	20241216	133500	1361886100	9790	9790	9790	9770	318
411	20241216	133400	1358775990	9790	9800	9810	9790	449
412	20241216	133300	1354377700	9790	9790	9790	9790	264
413	20241216	133200	1351793140	9780	9790	9790	9780	46
414	20241216	133100	1351343160	9780	9780	9780	9780	68
415	20241216	133000	1350678120	9790	9790	9790	9790	6
416	20241216	132900	1350619380	9790	9790	9790	9790	0
417	20241216	132800	1350619380	9790	9790	9790	9790	73
418	20241216	132700	1349904710	9770	9790	9790	9770	56
419	20241216	132600	1349357050	9770	9770	9770	9770	2
420	20241216	132500	1349337510	9790	9770	9790	9770	40
421	20241216	132400	1348946110	9780	9780	9780	9780	1
422	20241216	132300	1348936330	9770	9770	9770	9770	0
423	20241216	132200	1348936330	9770	9780	9780	9770	2164
424	20241216	132100	1327785240	9780	9780	9780	9780	274
425	20241216	132000	1325105520	9800	9780	9800	9780	223
426	20241216	131900	1322921600	9780	9790	9790	9780	66
427	20241216	131800	1322275610	9800	9780	9800	9780	96
428	20241216	131700	1321335530	9780	9800	9810	9780	43
429	20241216	131600	1320914740	9780	9780	9780	9780	372
430	20241216	131500	1317276580	9810	9780	9810	9780	17
431	20241216	131400	1317110260	9790	9790	9810	9780	146
432	20241216	131300	1315680470	9780	9780	9780	9780	792
433	20241216	131200	1307934710	9780	9790	9790	9780	739
434	20241216	131100	1300701400	9790	9800	9810	9790	464
435	20241216	131000	1296153530	9810	9810	9810	9810	3
436	20241216	130900	1296124100	9810	9810	9810	9810	3
437	20241216	130800	1296094670	9800	9810	9830	9800	536
438	20241216	130700	1290837380	9810	9810	9810	9810	10
439	20241216	130600	1290739280	9810	9810	9810	9810	0
440	20241216	130500	1290739280	9810	9810	9810	9810	15
441	20241216	130400	1290592130	9810	9810	9810	9810	0
442	20241216	130300	1290592130	9810	9810	9830	9810	47
443	20241216	130200	1290130440	9810	9820	9820	9810	383
444	20241216	130100	1286372190	9820	9830	9830	9820	5
445	20241216	130000	1286323050	9830	9820	9830	9820	9
446	20241216	125900	1286234610	9810	9810	9810	9810	59
447	20241216	125800	1285655820	9810	9820	9820	9810	1380
448	20241216	125700	1272104520	9820	9820	9820	9820	1
449	20241216	125600	1272094700	9820	9830	9830	9820	12
450	20241216	125500	1271976840	9820	9820	9840	9810	2536
451	20241216	125400	1247096990	9820	9820	9820	9820	0
452	20241216	125300	1247096990	9820	9820	9820	9820	10
453	20241216	125200	1246998790	9820	9820	9820	9820	7
454	20241216	125100	1246930050	9820	9820	9820	9810	906
455	20241216	125000	1238034130	9820	9840	9840	9820	60
456	20241216	124900	1237444730	9840	9840	9840	9840	509
457	20241216	124800	1232436170	9840	9840	9840	9840	0
458	20241216	124700	1232436170	9840	9820	9840	9820	83
459	20241216	124600	1231621070	9850	9850	9850	9850	0
460	20241216	124500	1231621070	9850	9830	9850	9820	56
461	20241216	124400	1231069720	9820	9830	9830	9820	592
462	20241216	124300	1225251050	9830	9840	9840	9830	1036
463	20241216	124200	1215061410	9840	9850	9850	9840	27
464	20241216	124100	1214795720	9840	9860	9860	9840	280
465	20241216	124000	1212037730	9870	9870	9870	9870	12
466	20241216	123900	1211919290	9870	9860	9870	9860	2
467	20241216	123800	1211899560	9860	9860	9860	9860	375
468	20241216	123700	1208202060	9860	9860	9860	9860	0
469	20241216	123600	1208202060	9860	9860	9860	9860	0
470	20241216	123500	1208202060	9860	9830	9860	9830	10
471	20241216	123400	1208103610	9830	9830	9830	9830	0
472	20241216	123300	1208103610	9830	9860	9860	9830	1796
473	20241216	123200	1190430370	9860	9860	9860	9860	1
474	20241216	123100	1190420510	9860	9860	9860	9850	8
475	20241216	123000	1190341660	9850	9860	9860	9850	410
476	20241216	122900	1186303100	9860	9860	9860	9860	2
477	20241216	122800	1186283380	9860	9860	9860	9860	3
478	20241216	122700	1186253800	9850	9850	9850	9850	2
479	20241216	122600	1186234100	9850	9850	9850	9850	0
480	20241216	122500	1186234100	9850	9850	9860	9850	380
481	20241216	122400	1182490830	9850	9850	9850	9850	500
482	20241216	122300	1177565830	9860	9860	9860	9850	239
483	20241216	122200	1175209560	9860	9860	9860	9860	9
484	20241216	122100	1175120820	9850	9860	9870	9850	443
485	20241216	122000	1170753410	9870	9860	9870	9860	12
486	20241216	121900	1170634980	9860	9860	9860	9860	60
487	20241216	121800	1170043380	9860	9870	9870	9860	206
488	20241216	121700	1168010400	9860	9860	9860	9860	211
489	20241216	121600	1165929940	9870	9870	9870	9860	368
490	20241216	121500	1162301420	9870	9870	9870	9870	14
491	20241216	121400	1162163240	9860	9870	9870	9860	453
492	20241216	121300	1157696630	9870	9860	9870	9860	55
493	20241216	121200	1157154030	9870	9870	9870	9860	881
494	20241216	121100	1148459140	9870	9870	9870	9870	110
495	20241216	121000	1147373440	9870	9870	9870	9870	11
496	20241216	120900	1147264870	9860	9860	9870	9860	107
497	20241216	120800	1146209820	9870	9870	9870	9870	20
498	20241216	120700	1146012420	9870	9870	9870	9870	20
499	20241216	120600	1145815020	9870	9870	9870	9870	21
500	20241216	120500	1145607750	9870	9850	9870	9850	432
501	20241216	120400	1141352010	9850	9850	9850	9850	70
502	20241216	120300	1140662510	9850	9870	9870	9850	134
503	20241216	120200	1139342570	9870	9860	9870	9860	746
504	20241216	120100	1131980250	9850	9850	9850	9850	44
505	20241216	120000	1131546850	9850	9860	9860	9850	12
506	20241216	115900	1131428620	9850	9860	9860	9850	22
507	20241216	115800	1131211900	9860	9860	9860	9860	15
508	20241216	115700	1131064000	9860	9860	9860	9860	1
509	20241216	115600	1131054140	9850	9850	9850	9850	43
510	20241216	115500	1130630590	9850	9850	9850	9840	6
511	20241216	115400	1130571500	9850	9860	9860	9850	231
512	20241216	115300	1128295650	9860	9860	9860	9860	0
513	20241216	115200	1128295650	9860	9860	9860	9860	10
514	20241216	115100	1128197050	9850	9860	9860	9850	22
515	20241216	115000	1127980280	9850	9870	9870	9850	56
516	20241216	114900	1127427990	9870	9870	9870	9870	10
517	20241216	114800	1127329290	9870	9860	9870	9850	477
518	20241216	114700	1122622430	9860	9850	9860	9840	2624
519	20241216	114600	1096765430	9850	9850	9850	9840	84
520	20241216	114500	1095938730	9850	9840	9850	9840	101
521	20241216	114400	1094944640	9840	9850	9850	9840	153
522	20241216	114300	1093438110	9850	9850	9850	9850	88
523	20241216	114200	1092571310	9850	9850	9850	9850	9
524	20241216	114100	1092482660	9850	9850	9850	9840	460
525	20241216	114000	1087951930	9850	9850	9850	9850	32
526	20241216	113900	1087636730	9840	9840	9840	9840	82
527	20241216	113800	1086829850	9840	9840	9840	9840	11
528	20241216	113700	1086721610	9840	9830	9850	9830	826
529	20241216	113600	1078593890	9830	9830	9830	9830	2
530	20241216	113500	1078574230	9820	9820	9830	9820	29
531	20241216	113400	1078289320	9820	9820	9820	9820	0
532	20241216	113300	1078289320	9820	9820	9820	9820	15
533	20241216	113200	1078142020	9830	9830	9830	9830	2
534	20241216	113100	1078122360	9820	9820	9820	9820	6
535	20241216	113000	1078063440	9820	9820	9820	9820	30
536	20241216	112900	1077768840	9830	9830	9830	9830	129
537	20241216	112800	1076500770	9830	9820	9830	9820	223
538	20241216	112700	1074308710	9820	9820	9820	9820	94
539	20241216	112600	1073385630	9820	9820	9830	9820	8
540	20241216	112500	1073307060	9810	9810	9810	9810	0
541	20241216	112400	1073307060	9810	9810	9810	9810	1
542	20241216	112300	1073297250	9810	9790	9810	9780	140
543	20241216	112200	1071924990	9780	9800	9800	9780	120
544	20241216	112100	1070750680	9790	9790	9790	9790	0
545	20241216	112000	1070750680	9790	9810	9840	9790	2005
546	20241216	111900	1051044910	9790	9790	9790	9790	0
547	20241216	111800	1051044910	9790	9790	9790	9790	20
548	20241216	111700	1050849110	9790	9790	9790	9790	2
549	20241216	111600	1050829530	9780	9790	9790	9780	81
550	20241216	111500	1050036900	9790	9780	9810	9770	103
551	20241216	111400	1049029370	9770	9790	9790	9770	34
552	20241216	111300	1048696690	9790	9790	9790	9760	3030
553	20241216	111200	1019076910	9790	9790	9790	9790	0
554	20241216	111100	1019076910	9790	9810	9810	9790	2267
555	20241216	111000	996862880	9790	9790	9790	9790	107
556	20241216	110900	995815350	9800	9810	9820	9800	1213
557	20241216	110800	983919990	9810	9810	9810	9810	15
558	20241216	110700	983772840	9810	9810	9810	9810	2
559	20241216	110600	983753220	9820	9820	9820	9820	21
560	20241216	110500	983547000	9800	9800	9820	9790	2299
561	20241216	110400	961020110	9800	9800	9820	9800	454
562	20241216	110300	956564910	9800	9800	9800	9800	15
563	20241216	110200	956417910	9790	9790	9790	9790	0
564	20241216	110100	956417910	9790	9800	9800	9790	322
565	20241216	110000	953262400	9790	9790	9790	9790	90
566	20241216	105900	952381300	9790	9810	9810	9790	982
567	20241216	105800	942756620	9820	9820	9820	9820	13
568	20241216	105700	942628960	9820	9820	9820	9820	55
569	20241216	105600	942088860	9820	9820	9820	9820	0
570	20241216	105500	942088860	9820	9820	9820	9820	20
571	20241216	105400	941892460	9820	9820	9820	9820	18
572	20241216	105300	941715700	9800	9810	9810	9800	393
573	20241216	105200	937861290	9810	9810	9810	9810	0
574	20241216	105100	937861290	9810	9810	9810	9810	303
575	20241216	105000	934888860	9800	9810	9810	9800	168
576	20241216	104900	933242440	9800	9800	9800	9800	136
577	20241216	104800	931909640	9790	9800	9800	9790	389
578	20241216	104700	928097470	9790	9790	9790	9790	30
579	20241216	104600	927803770	9790	9790	9800	9790	204
580	20241216	104500	925806590	9790	9790	9790	9790	21
581	20241216	104400	925601000	9790	9790	9790	9790	120
582	20241216	104300	924426200	9790	9790	9790	9790	575
583	20241216	104200	918796950	9790	9790	9790	9790	101
584	20241216	104100	917808160	9790	9790	9800	9790	45
585	20241216	104000	917367590	9790	9800	9800	9790	253
586	20241216	103900	914890690	9800	9810	9810	9800	151
587	20241216	103800	913410820	9810	9810	9810	9810	1
588	20241216	103700	913401010	9810	9810	9810	9810	13
589	20241216	103600	913273480	9810	9810	9810	9810	137
590	20241216	103500	911929510	9810	9800	9810	9800	302
591	20241216	103400	908969700	9800	9810	9810	9800	12
592	20241216	103300	908852080	9800	9800	9800	9800	0
593	20241216	103200	908852080	9800	9800	9800	9800	22
594	20241216	103100	908636480	9800	9810	9810	9800	248
595	20241216	103000	906206060	9810	9810	9810	9810	2
596	20241216	102900	906186440	9810	9800	9810	9800	399
597	20241216	102800	902272740	9800	9800	9810	9800	129
598	20241216	102700	901008450	9800	9800	9810	9800	69
599	20241216	102600	900332230	9800	9800	9800	9790	63
600	20241216	102500	899715330	9800	9800	9810	9800	141
601	20241216	102400	898333060	9800	9790	9800	9790	1028
602	20241216	102300	888258700	9780	9790	9790	9780	156
603	20241216	102200	886731580	9790	9790	9790	9790	238
604	20241216	102100	884401560	9790	9780	9790	9780	479
605	20241216	102000	879715020	9780	9790	9790	9780	52
606	20241216	101900	879206430	9780	9780	9780	9780	2
607	20241216	101800	879186870	9780	9780	9780	9780	1023
608	20241216	101700	869181930	9780	9800	9800	9780	508
609	20241216	101600	864204310	9800	9810	9820	9800	551
610	20241216	101500	858800550	9810	9810	9810	9810	59
611	20241216	101400	858221760	9810	9820	9820	9810	324
612	20241216	101300	855043110	9810	9810	9810	9810	91
613	20241216	101200	854150400	9810	9810	9820	9810	54
614	20241216	101100	853620640	9810	9820	9820	9810	861
615	20241216	101000	845174210	9810	9820	9820	9810	567
616	20241216	100900	839611930	9830	9830	9830	9830	74
617	20241216	100800	838884510	9810	9820	9820	9810	1325
618	20241216	100700	825881410	9820	9820	9820	9820	10
619	20241216	100600	825783210	9820	9810	9820	9810	234
620	20241216	100500	823485390	9810	9820	9820	9810	101
621	20241216	100400	822493680	9830	9820	9830	9820	1154
622	20241216	100300	811161280	9820	9840	9840	9820	1781
623	20241216	100200	793658530	9840	9840	9850	9840	441
624	20241216	100100	789318990	9840	9840	9840	9830	21
625	20241216	100000	789112450	9850	9850	9850	9850	42
626	20241216	095900	788698750	9830	9830	9830	9830	5
627	20241216	095800	788649600	9830	9830	9830	9830	329
628	20241216	095700	785415530	9820	9860	9860	9820	202
629	20241216	095600	783430060	9850	9840	9860	9830	770
630	20241216	095500	775850070	9840	9820	9840	9820	330
631	20241216	095400	772604490	9840	9840	9840	9830	767
632	20241216	095300	765058210	9840	9850	9850	9840	374
633	20241216	095200	761376030	9850	9850	9850	9840	688
634	20241216	095100	754599530	9850	9850	9860	9850	166
635	20241216	095000	752963940	9860	9840	9860	9840	12
636	20241216	094900	752845800	9850	9850	9860	9850	1183
637	20241216	094800	741189730	9860	9860	9860	9850	335
638	20241216	094700	737887630	9860	9860	9870	9860	1216
639	20241216	094600	725897020	9860	9860	9860	9850	71
640	20241216	094500	725196980	9860	9860	9860	9850	27
641	20241216	094400	724930870	9860	9880	9890	9860	2661
642	20241216	094300	698653610	9880	9870	9880	9860	1889
643	20241216	094200	679995750	9860	9840	9860	9840	676
644	20241216	094100	673333090	9850	9830	9850	9830	354
645	20241216	094000	669849400	9830	9830	9830	9830	1117
646	20241216	093900	658869290	9830	9860	9860	9830	767
647	20241216	093800	651317380	9860	9820	9860	9810	2546
648	20241216	093700	626304680	9810	9790	9820	9780	3155
649	20241216	093600	595392420	9780	9760	9790	9750	679
650	20241216	093500	588754870	9760	9750	9760	9740	1499
651	20241216	093400	574137830	9760	9750	9760	9750	2285
652	20241216	093300	551857980	9750	9780	9780	9750	1329
653	20241216	093200	538885970	9780	9790	9790	9770	68
654	20241216	093100	538221510	9790	9760	9790	9760	2516
655	20241216	093000	513629870	9770	9780	9780	9750	77
656	20241216	092900	512877670	9750	9800	9800	9750	1486
657	20241216	092800	498351410	9800	9800	9800	9790	901
658	20241216	092700	489523850	9800	9800	9800	9800	55
659	20241216	092600	488984850	9800	9780	9810	9780	1306
660	20241216	092500	476184370	9780	9810	9810	9780	1233
661	20241216	092400	464107490	9810	9800	9820	9800	1239
662	20241216	092300	451954580	9800	9820	9820	9800	557
663	20241216	092200	446491540	9810	9820	9820	9810	115
664	20241216	092100	445363240	9820	9820	9820	9810	681
665	20241216	092000	438676910	9810	9800	9810	9800	666
666	20241216	091900	432143530	9810	9790	9810	9790	790
667	20241216	091800	424401770	9810	9790	9810	9790	3182
668	20241216	091700	393249950	9800	9830	9840	9800	952
669	20241216	091600	383904420	9840	9820	9840	9810	1072
670	20241216	091500	373361520	9820	9830	9840	9820	1227
671	20241216	091400	361302860	9850	9870	9890	9810	2619
672	20241216	091300	335479360	9880	9880	9880	9870	290
673	20241216	091200	332614360	9880	9860	9880	9850	4695
674	20241216	091100	286291690	9860	9850	9870	9850	725
675	20241216	091000	279147090	9850	9880	9880	9840	358
676	20241216	090900	275612240	9890	9840	9890	9840	5732
677	20241216	090800	219071350	9840	9840	9840	9840	704
678	20241216	090700	212143990	9840	9870	9870	9840	1497
679	20241216	090600	197383460	9870	9860	9880	9850	3097
680	20241216	090500	166818460	9870	9840	9870	9820	2611
681	20241216	090400	141075400	9850	9810	9870	9810	1768
682	20241216	090300	123727070	9860	9810	9860	9810	894
683	20241216	090200	114926120	9860	9820	9870	9740	2666
684	20241216	090100	88713950	9820	9780	9820	9740	1969
685	20241216	090000	69429390	9740	9700	9800	9700	6930