KissMeData/130660/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202300	4715812580	9540	9540	9540	9540	6383
3	20241220	202200	4715812580	9540	9540	9540	9540	0
4	20241220	202100	4715812580	9540	9540	9540	9540	0
5	20241220	202000	4715812580	9540	9540	9540	9540	0
6	20241220	201900	4715812580	9540	9540	9540	9540	0
7	20241220	201800	4715812580	9540	9540	9540	9540	0
8	20241220	201700	4715812580	9540	9540	9540	9540	0
9	20241220	201600	4715812580	9540	9540	9540	9540	0
10	20241220	201500	4715812580	9540	9540	9540	9540	0
11	20241220	201400	4715812580	9540	9540	9540	9540	0
12	20241220	201300	4715812580	9540	9540	9540	9540	0
13	20241220	201200	4715812580	9540	9540	9540	9540	0
14	20241220	201100	4715812580	9540	9540	9540	9540	0
15	20241220	201000	4715812580	9540	9540	9540	9540	0
16	20241220	200900	4715812580	9540	9540	9540	9540	0
17	20241220	200800	4715812580	9540	9540	9540	9540	0
18	20241220	200700	4715812580	9540	9540	9540	9540	0
19	20241220	200600	4715812580	9540	9540	9540	9540	0
20	20241220	200500	4715812580	9540	9540	9540	9540	0
21	20241220	200400	4715812580	9540	9540	9540	9540	0
22	20241220	200300	4715812580	9540	9540	9540	9540	0
23	20241220	200200	4715812580	9540	9540	9540	9540	0
24	20241220	200100	4715812580	9540	9540	9540	9540	0
25	20241220	200000	4715812580	9540	9540	9540	9540	0
26	20241220	195900	4715812580	9540	9540	9540	9540	0
27	20241220	195800	4715812580	9540	9540	9540	9540	0
28	20241220	195700	4715812580	9540	9540	9540	9540	0
29	20241220	195600	4715812580	9540	9540	9540	9540	0
30	20241220	195500	4715812580	9540	9540	9540	9540	0
31	20241220	195400	4715812580	9540	9540	9540	9540	0
32	20241220	195300	4715812580	9540	9540	9540	9540	6383
33	20241220	195200	4715812580	9540	9540	9540	9540	0
34	20241220	195100	4715812580	9540	9540	9540	9540	0
35	20241220	195000	4715812580	9540	9540	9540	9540	0
36	20241220	194900	4715812580	9540	9540	9540	9540	0
37	20241220	194800	4715812580	9540	9540	9540	9540	0
38	20241220	194700	4715812580	9540	9540	9540	9540	0
39	20241220	194600	4715812580	9540	9540	9540	9540	0
40	20241220	194500	4715812580	9540	9540	9540	9540	0
41	20241220	194400	4715812580	9540	9540	9540	9540	0
42	20241220	194300	4715812580	9540	9540	9540	9540	0
43	20241220	194200	4715812580	9540	9540	9540	9540	0
44	20241220	194100	4715812580	9540	9540	9540	9540	0
45	20241220	194000	4715812580	9540	9540	9540	9540	0
46	20241220	193900	4715812580	9540	9540	9540	9540	0
47	20241220	193800	4715812580	9540	9540	9540	9540	0
48	20241220	193700	4715812580	9540	9540	9540	9540	0
49	20241220	193600	4715812580	9540	9540	9540	9540	0
50	20241220	193500	4715812580	9540	9540	9540	9540	0
51	20241220	193400	4715812580	9540	9540	9540	9540	0
52	20241220	193300	4715812580	9540	9540	9540	9540	0
53	20241220	193200	4715812580	9540	9540	9540	9540	0
54	20241220	193100	4715812580	9540	9540	9540	9540	0
55	20241220	193000	4715812580	9540	9540	9540	9540	0
56	20241220	192900	4715812580	9540	9540	9540	9540	0
57	20241220	192800	4715812580	9540	9540	9540	9540	0
58	20241220	192700	4715812580	9540	9540	9540	9540	0
59	20241220	192600	4715812580	9540	9540	9540	9540	0
60	20241220	192500	4715812580	9540	9540	9540	9540	0
61	20241220	192400	4715812580	9540	9540	9540	9540	0
62	20241220	192300	4715812580	9540	9540	9540	9540	6383
63	20241220	192200	4715812580	9540	9540	9540	9540	0
64	20241220	192100	4715812580	9540	9540	9540	9540	0
65	20241220	192000	4715812580	9540	9540	9540	9540	0
66	20241220	191900	4715812580	9540	9540	9540	9540	0
67	20241220	191800	4715812580	9540	9540	9540	9540	0
68	20241220	191700	4715812580	9540	9540	9540	9540	0
69	20241220	191600	4715812580	9540	9540	9540	9540	0
70	20241220	191500	4715812580	9540	9540	9540	9540	0
71	20241220	191400	4715812580	9540	9540	9540	9540	0
72	20241220	191300	4715812580	9540	9540	9540	9540	0
73	20241220	191200	4715812580	9540	9540	9540	9540	0
74	20241220	191100	4715812580	9540	9540	9540	9540	0
75	20241220	191000	4715812580	9540	9540	9540	9540	0
76	20241220	190900	4715812580	9540	9540	9540	9540	0
77	20241220	190800	4715812580	9540	9540	9540	9540	0
78	20241220	190700	4715812580	9540	9540	9540	9540	0
79	20241220	190600	4715812580	9540	9540	9540	9540	0
80	20241220	190500	4715812580	9540	9540	9540	9540	0
81	20241220	190400	4715812580	9540	9540	9540	9540	0
82	20241220	190300	4715812580	9540	9540	9540	9540	0
83	20241220	190200	4715812580	9540	9540	9540	9540	0
84	20241220	190100	4715812580	9540	9540	9540	9540	0
85	20241220	190000	4715812580	9540	9540	9540	9540	0
86	20241220	185900	4715812580	9540	9540	9540	9540	0
87	20241220	185800	4715812580	9540	9540	9540	9540	0
88	20241220	185700	4715812580	9540	9540	9540	9540	0
89	20241220	185600	4715812580	9540	9540	9540	9540	0
90	20241220	185500	4715812580	9540	9540	9540	9540	0
91	20241220	185400	4715812580	9540	9540	9540	9540	0
92	20241220	185300	4715812580	9540	9540	9540	9540	6383
93	20241220	185200	4715812580	9540	9540	9540	9540	0
94	20241220	185100	4715812580	9540	9540	9540	9540	0
95	20241220	185000	4715812580	9540	9540	9540	9540	0
96	20241220	184900	4715812580	9540	9540	9540	9540	0
97	20241220	184800	4715812580	9540	9540	9540	9540	0
98	20241220	184700	4715812580	9540	9540	9540	9540	0
99	20241220	184600	4715812580	9540	9540	9540	9540	0
100	20241220	184500	4715812580	9540	9540	9540	9540	0
101	20241220	184400	4715812580	9540	9540	9540	9540	0
102	20241220	184300	4715812580	9540	9540	9540	9540	0
103	20241220	184200	4715812580	9540	9540	9540	9540	0
104	20241220	184100	4715812580	9540	9540	9540	9540	0
105	20241220	184000	4715812580	9540	9540	9540	9540	0
106	20241220	183900	4715812580	9540	9540	9540	9540	0
107	20241220	183800	4715812580	9540	9540	9540	9540	0
108	20241220	183700	4715812580	9540	9540	9540	9540	0
109	20241220	183600	4715812580	9540	9540	9540	9540	0
110	20241220	183500	4715812580	9540	9540	9540	9540	0
111	20241220	183400	4715812580	9540	9540	9540	9540	0
112	20241220	183300	4715812580	9540	9540	9540	9540	0
113	20241220	183200	4715812580	9540	9540	9540	9540	0
114	20241220	183100	4715812580	9540	9540	9540	9540	0
115	20241220	183000	4715812580	9540	9540	9540	9540	0
116	20241220	182900	4715812580	9540	9540	9540	9540	0
117	20241220	182800	4715812580	9540	9540	9540	9540	0
118	20241220	182700	4715812580	9540	9540	9540	9540	0
119	20241220	182600	4715812580	9540	9540	9540	9540	0
120	20241220	182500	4715812580	9540	9540	9540	9540	0
121	20241220	182400	4715812580	9540	9540	9540	9540	0
122	20241220	182300	4715812580	9540	9540	9540	9540	6383
123	20241220	182200	4715812580	9540	9540	9540	9540	0
124	20241220	182100	4715812580	9540	9540	9540	9540	0
125	20241220	182000	4715812580	9540	9540	9540	9540	0
126	20241220	181900	4715812580	9540	9540	9540	9540	0
127	20241220	181800	4715812580	9540	9540	9540	9540	0
128	20241220	181700	4715812580	9540	9540	9540	9540	0
129	20241220	181600	4715812580	9540	9540	9540	9540	0
130	20241220	181500	4715812580	9540	9540	9540	9540	0
131	20241220	181400	4715812580	9540	9540	9540	9540	0
132	20241220	181300	4715812580	9540	9540	9540	9540	0
133	20241220	181200	4715812580	9540	9540	9540	9540	0
134	20241220	181100	4715812580	9540	9540	9540	9540	0
135	20241220	181000	4715812580	9540	9540	9540	9540	0
136	20241220	180900	4715812580	9540	9540	9540	9540	0
137	20241220	180800	4715812580	9540	9540	9540	9540	0
138	20241220	180700	4715812580	9540	9540	9540	9540	0
139	20241220	180600	4715812580	9540	9540	9540	9540	0
140	20241220	180500	4715812580	9540	9540	9540	9540	0
141	20241220	180400	4715812580	9540	9540	9540	9540	0
142	20241220	180300	4715812580	9540	9540	9540	9540	0
143	20241220	180200	4715812580	9540	9540	9540	9540	0
144	20241220	180100	4715812580	9540	9540	9540	9540	0
145	20241220	180000	4715812580	9540	9540	9540	9540	0
146	20241220	175900	4715812580	9540	9540	9540	9540	0
147	20241220	175800	4715812580	9540	9540	9540	9540	0
148	20241220	175700	4715812580	9540	9540	9540	9540	0
149	20241220	175600	4715812580	9540	9540	9540	9540	0
150	20241220	175500	4715812580	9540	9540	9540	9540	0
151	20241220	175400	4715812580	9540	9540	9540	9540	0
152	20241220	175300	4715812580	9540	9540	9540	9540	6383
153	20241220	175200	4715812580	9540	9540	9540	9540	0
154	20241220	175100	4715812580	9540	9540	9540	9540	0
155	20241220	175000	4715812580	9540	9540	9540	9540	0
156	20241220	174900	4715812580	9540	9540	9540	9540	0
157	20241220	174800	4715812580	9540	9540	9540	9540	0
158	20241220	174700	4715812580	9540	9540	9540	9540	0
159	20241220	174600	4715812580	9540	9540	9540	9540	0
160	20241220	174500	4715812580	9540	9540	9540	9540	0
161	20241220	174400	4715812580	9540	9540	9540	9540	0
162	20241220	174300	4715812580	9540	9540	9540	9540	0
163	20241220	174200	4715812580	9540	9540	9540	9540	0
164	20241220	174100	4715812580	9540	9540	9540	9540	0
165	20241220	174000	4715812580	9540	9540	9540	9540	0
166	20241220	173900	4715812580	9540	9540	9540	9540	0
167	20241220	173800	4715812580	9540	9540	9540	9540	0
168	20241220	173700	4715812580	9540	9540	9540	9540	0
169	20241220	173600	4715812580	9540	9540	9540	9540	0
170	20241220	173500	4715812580	9540	9540	9540	9540	0
171	20241220	173400	4715812580	9540	9540	9540	9540	0
172	20241220	173300	4715812580	9540	9540	9540	9540	0
173	20241220	173200	4715812580	9540	9540	9540	9540	0
174	20241220	173100	4715812580	9540	9540	9540	9540	0
175	20241220	173000	4715812580	9540	9540	9540	9540	0
176	20241220	172900	4715812580	9540	9540	9540	9540	0
177	20241220	172800	4715812580	9540	9540	9540	9540	0
178	20241220	172700	4715812580	9540	9540	9540	9540	0
179	20241220	172600	4715812580	9540	9540	9540	9540	0
180	20241220	172500	4715812580	9540	9540	9540	9540	0
181	20241220	172400	4715812580	9540	9540	9540	9540	0
182	20241220	172300	4715812580	9540	9540	9540	9540	6383
183	20241220	172200	4715812580	9540	9540	9540	9540	0
184	20241220	172100	4715812580	9540	9540	9540	9540	0
185	20241220	172000	4715812580	9540	9540	9540	9540	0
186	20241220	171900	4715812580	9540	9540	9540	9540	0
187	20241220	171800	4715812580	9540	9540	9540	9540	0
188	20241220	171700	4715812580	9540	9540	9540	9540	0
189	20241220	171600	4715812580	9540	9540	9540	9540	0
190	20241220	171500	4715812580	9540	9540	9540	9540	0
191	20241220	171400	4715812580	9540	9540	9540	9540	0
192	20241220	171300	4715812580	9540	9540	9540	9540	0
193	20241220	171200	4715812580	9540	9540	9540	9540	0
194	20241220	171100	4715812580	9540	9540	9540	9540	0
195	20241220	171000	4715812580	9540	9540	9540	9540	0
196	20241220	170900	4715812580	9540	9540	9540	9540	0
197	20241220	170800	4715812580	9540	9540	9540	9540	0
198	20241220	170700	4715812580	9540	9540	9540	9540	0
199	20241220	170600	4715812580	9540	9540	9540	9540	0
200	20241220	170500	4715812580	9540	9540	9540	9540	0
201	20241220	170400	4715812580	9540	9540	9540	9540	0
202	20241220	170300	4715812580	9540	9540	9540	9540	0
203	20241220	170200	4715812580	9540	9540	9540	9540	0
204	20241220	170100	4715812580	9540	9540	9540	9540	0
205	20241220	170000	4715812580	9540	9540	9540	9540	0
206	20241220	165900	4715812580	9540	9540	9540	9540	0
207	20241220	165800	4715812580	9540	9540	9540	9540	0
208	20241220	165700	4715812580	9540	9540	9540	9540	0
209	20241220	165600	4715812580	9540	9540	9540	9540	0
210	20241220	165500	4715812580	9540	9540	9540	9540	0
211	20241220	165400	4715812580	9540	9540	9540	9540	0
212	20241220	165300	4715812580	9540	9540	9540	9540	6383
213	20241220	165200	4715812580	9540	9540	9540	9540	0
214	20241220	165100	4715812580	9540	9540	9540	9540	0
215	20241220	165000	4715812580	9540	9540	9540	9540	0
216	20241220	164900	4715812580	9540	9540	9540	9540	0
217	20241220	164800	4715812580	9540	9540	9540	9540	0
218	20241220	164700	4715812580	9540	9540	9540	9540	0
219	20241220	164600	4715812580	9540	9540	9540	9540	0
220	20241220	164500	4715812580	9540	9540	9540	9540	0
221	20241220	164400	4715812580	9540	9540	9540	9540	0
222	20241220	164300	4715812580	9540	9540	9540	9540	0
223	20241220	164200	4715812580	9540	9540	9540	9540	0
224	20241220	164100	4715812580	9540	9540	9540	9540	0
225	20241220	164000	4715812580	9540	9540	9540	9540	0
226	20241220	163900	4715812580	9540	9540	9540	9540	0
227	20241220	163800	4715812580	9540	9540	9540	9540	0
228	20241220	163700	4715812580	9540	9540	9540	9540	0
229	20241220	163600	4715812580	9540	9540	9540	9540	0
230	20241220	163500	4715812580	9540	9540	9540	9540	0
231	20241220	163400	4715812580	9540	9540	9540	9540	0
232	20241220	163300	4715812580	9540	9540	9540	9540	0
233	20241220	163200	4715812580	9540	9540	9540	9540	0
234	20241220	163100	4715812580	9540	9540	9540	9540	0
235	20241220	163000	4715812580	9540	9540	9540	9540	0
236	20241220	162900	4715812580	9540	9540	9540	9540	0
237	20241220	162800	4715812580	9540	9540	9540	9540	0
238	20241220	162700	4715812580	9540	9540	9540	9540	0
239	20241220	162600	4715812580	9540	9540	9540	9540	0
240	20241220	162500	4715812580	9540	9540	9540	9540	0
241	20241220	162400	4715812580	9540	9540	9540	9540	0
242	20241220	162300	4715812580	9540	9540	9540	9540	6383
243	20241220	162200	4715812580	9540	9540	9540	9540	0
244	20241220	162100	4715812580	9540	9540	9540	9540	0
245	20241220	162000	4715812580	9540	9540	9540	9540	0
246	20241220	161900	4715812580	9540	9540	9540	9540	0
247	20241220	161800	4715812580	9540	9540	9540	9540	0
248	20241220	161700	4715812580	9540	9540	9540	9540	0
249	20241220	161600	4715812580	9540	9540	9540	9540	0
250	20241220	161500	4715812580	9540	9540	9540	9540	0
251	20241220	161400	4715812580	9540	9540	9540	9540	0
252	20241220	161300	4715812580	9540	9540	9540	9540	0
253	20241220	161200	4715812580	9540	9540	9540	9540	0
254	20241220	161100	4715812580	9540	9540	9540	9540	0
255	20241220	161000	4715812580	9540	9540	9540	9540	0
256	20241220	160900	4715812580	9540	9540	9540	9540	0
257	20241220	160800	4715812580	9540	9540	9540	9540	0
258	20241220	160700	4715812580	9540	9540	9540	9540	0
259	20241220	160600	4715812580	9540	9540	9540	9540	0
260	20241220	160500	4715812580	9540	9540	9540	9540	0
261	20241220	160400	4715812580	9540	9540	9540	9540	0
262	20241220	160300	4715812580	9540	9540	9540	9540	0
263	20241220	160200	4715812580	9540	9540	9540	9540	0
264	20241220	160100	4715812580	9540	9540	9540	9540	0
265	20241220	160000	4715812580	9540	9540	9540	9540	0
266	20241220	155900	4715812580	9540	9540	9540	9540	0
267	20241220	155800	4715812580	9540	9540	9540	9540	0
268	20241220	155700	4715812580	9540	9540	9540	9540	0
269	20241220	155600	4715812580	9540	9540	9540	9540	0
270	20241220	155500	4715812580	9540	9540	9540	9540	0
271	20241220	155400	4715812580	9540	9540	9540	9540	0
272	20241220	155300	4715812580	9540	9540	9540	9540	6383
273	20241220	155200	4715812580	9540	9540	9540	9540	0
274	20241220	155100	4715812580	9540	9540	9540	9540	0
275	20241220	155000	4715812580	9540	9540	9540	9540	0
276	20241220	154900	4715812580	9540	9540	9540	9540	0
277	20241220	154800	4715812580	9540	9540	9540	9540	0
278	20241220	154700	4715812580	9540	9540	9540	9540	0
279	20241220	154600	4715812580	9540	9540	9540	9540	0
280	20241220	154500	4715812580	9540	9540	9540	9540	0
281	20241220	154400	4715812580	9540	9540	9540	9540	0
282	20241220	154300	4715812580	9540	9540	9540	9540	0
283	20241220	154200	4715812580	9540	9540	9540	9540	0
284	20241220	154100	4715812580	9540	9540	9540	9540	0
285	20241220	154000	4715812580	9540	9540	9540	9540	0
286	20241220	153900	4715812580	9540	9540	9540	9540	0
287	20241220	153800	4715812580	9540	9540	9540	9540	0
288	20241220	153700	4715812580	9540	9540	9540	9540	0
289	20241220	153600	4715812580	9540	9540	9540	9540	0
290	20241220	153500	4715812580	9540	9540	9540	9540	0
291	20241220	153400	4715812580	9540	9540	9540	9540	0
292	20241220	153300	4715812580	9540	9540	9540	9540	0
293	20241220	153200	4715812580	9540	9540	9540	9540	0
294	20241220	153100	4715812580	9540	9540	9540	9540	0
295	20241220	153000	4715812580	9540	9540	9540	9540	6383
296	20241220	152900	4654918760	9560	9560	9560	9560	0
297	20241220	152800	4654918760	9560	9560	9560	9560	0
298	20241220	152700	4654918760	9560	9560	9560	9560	0
299	20241220	152600	4654918760	9560	9560	9560	9560	0
300	20241220	152500	4654918760	9560	9560	9560	9560	0
301	20241220	152400	4654918760	9560	9560	9560	9560	0
302	20241220	152300	4654918760	9560	9560	9560	9560	0
303	20241220	152200	4654918760	9560	9560	9560	9560	0
304	20241220	152100	4654918760	9560	9560	9560	9560	0
305	20241220	152000	4654918760	9560	9560	9560	9560	0
306	20241220	151900	4654918760	9560	9550	9560	9550	826
307	20241220	151800	4647027110	9560	9550	9570	9550	317
308	20241220	151700	4643998760	9550	9560	9580	9550	1113
309	20241220	151600	4633353960	9570	9570	9570	9560	319
310	20241220	151500	4630301940	9560	9570	9570	9560	248
311	20241220	151400	4627929980	9570	9570	9570	9570	18
312	20241220	151300	4627757720	9560	9580	9580	9560	327
313	20241220	151200	4624626880	9580	9550	9580	9550	774
314	20241220	151100	4617221130	9560	9560	9570	9560	662
315	20241220	151000	4610890330	9570	9560	9570	9560	120
316	20241220	150900	4609742650	9560	9540	9560	9540	659
317	20241220	150800	4603448020	9530	9550	9550	9530	637
318	20241220	150700	4597372170	9540	9540	9540	9540	300
319	20241220	150600	4594510170	9540	9540	9540	9540	355
320	20241220	150500	4591123470	9550	9540	9550	9540	204
321	20241220	150400	4589176270	9550	9560	9560	9550	710
322	20241220	150300	4582395670	9560	9550	9560	9550	18
323	20241220	150200	4582223690	9560	9570	9580	9560	982
324	20241220	150100	4572828690	9570	9570	9570	9570	58
325	20241220	150000	4572273630	9570	9570	9570	9570	678
326	20241220	145900	4565785170	9570	9570	9570	9570	73
327	20241220	145800	4565086560	9570	9570	9570	9560	151
328	20241220	145700	4563642550	9570	9560	9570	9560	695
329	20241220	145600	4556998250	9570	9570	9570	9570	445
330	20241220	145500	4552739600	9570	9570	9570	9570	176
331	20241220	145400	4551055280	9560	9570	9570	9560	1431
332	20241220	145300	4537367610	9550	9560	9560	9550	1156
333	20241220	145200	4526319830	9560	9560	9560	9560	250
334	20241220	145100	4523929830	9560	9580	9580	9560	148
335	20241220	145000	4522512310	9580	9570	9580	9560	269
336	20241220	144900	4519940510	9570	9570	9570	9570	0
337	20241220	144800	4519940510	9570	9560	9570	9550	698
338	20241220	144700	4513266670	9550	9550	9550	9550	500
339	20241220	144600	4508491670	9550	9550	9550	9550	150
340	20241220	144500	4507059170	9560	9560	9560	9560	892
341	20241220	144400	4498531650	9560	9550	9570	9550	724
342	20241220	144300	4491612010	9540	9540	9540	9540	127
343	20241220	144200	4490400430	9530	9540	9540	9530	814
344	20241220	144100	4482638350	9540	9540	9540	9540	1
345	20241220	144000	4482628810	9540	9540	9540	9540	1410
346	20241220	143900	4469177410	9540	9550	9550	9540	768
347	20241220	143800	4461845010	9550	9550	9550	9550	700
348	20241220	143700	4455160010	9550	9560	9560	9550	83
349	20241220	143600	4454367030	9560	9560	9560	9550	1257
350	20241220	143500	4442360110	9560	9560	9560	9560	93
351	20241220	143400	4441471030	9560	9550	9570	9550	82
352	20241220	143300	4440686420	9560	9570	9570	9560	1832
353	20241220	143200	4423170570	9560	9570	9570	9560	351
354	20241220	143100	4419811600	9560	9570	9570	9560	405
355	20241220	143000	4415936060	9600	9580	9600	9570	1948
356	20241220	142900	4397286790	9570	9570	9570	9570	0
357	20241220	142800	4397286790	9570	9570	9570	9570	0
358	20241220	142700	4397286790	9570	9600	9600	9570	25
359	20241220	142600	4397047090	9600	9580	9600	9580	299
360	20241220	142500	4394179990	9590	9610	9610	9590	771
361	20241220	142400	4386774430	9610	9590	9610	9590	996
362	20241220	142300	4377210780	9580	9550	9580	9550	1492
363	20241220	142200	4362942630	9560	9560	9560	9560	72
364	20241220	142100	4362254310	9560	9560	9560	9560	183
365	20241220	142000	4360504830	9570	9560	9570	9560	111
366	20241220	141900	4359442600	9570	9570	9570	9570	0
367	20241220	141800	4359442600	9570	9570	9570	9570	1
368	20241220	141700	4359433030	9570	9570	9570	9570	94
369	20241220	141600	4358533450	9560	9560	9560	9560	220
370	20241220	141500	4356430250	9560	9560	9560	9560	0
371	20241220	141400	4356430250	9560	9570	9570	9560	328
372	20241220	141300	4353291510	9570	9580	9580	9570	2
373	20241220	141200	4353272360	9580	9580	9580	9580	133
374	20241220	141100	4351998220	9580	9570	9580	9570	235
375	20241220	141000	4349748310	9570	9560	9570	9560	4
376	20241220	140900	4349710060	9570	9570	9570	9560	450
377	20241220	140800	4345406060	9570	9570	9570	9570	627
378	20241220	140700	4339405670	9560	9560	9560	9550	338
379	20241220	140600	4336174590	9560	9560	9560	9560	60
380	20241220	140500	4335600990	9560	9560	9560	9560	1
381	20241220	140400	4335591430	9560	9550	9560	9550	33
382	20241220	140300	4335276260	9550	9550	9550	9550	0
383	20241220	140200	4335276260	9550	9560	9560	9550	51
384	20241220	140100	4334789200	9560	9550	9560	9550	262
385	20241220	140000	4332286980	9560	9560	9560	9560	89
386	20241220	135900	4331436140	9570	9570	9570	9570	47
387	20241220	135800	4330986350	9570	9570	9570	9570	215
388	20241220	135700	4328928800	9570	9550	9570	9550	938
389	20241220	135600	4319966560	9550	9520	9550	9520	772
390	20241220	135500	4312608480	9520	9520	9530	9520	1107
391	20241220	135400	4302065220	9520	9510	9520	9510	1040
392	20241220	135300	4292171620	9510	9510	9510	9510	100
393	20241220	135200	4291220620	9510	9520	9520	9510	14
394	20241220	135100	4291087380	9510	9510	9510	9510	430
395	20241220	135000	4286998080	9510	9520	9520	9510	1261
396	20241220	134900	4275004680	9510	9520	9520	9510	981
397	20241220	134800	4265674550	9520	9520	9520	9520	120
398	20241220	134700	4264532150	9520	9520	9520	9520	314
399	20241220	134600	4261542870	9520	9520	9520	9520	0
400	20241220	134500	4261542870	9520	9520	9520	9520	51
401	20241220	134400	4261057350	9520	9520	9520	9520	170
402	20241220	134300	4259438950	9520	9510	9520	9510	150
403	20241220	134200	4258011510	9510	9520	9520	9510	101
404	20241220	134100	4257050010	9520	9520	9520	9520	300
405	20241220	134000	4254194010	9530	9530	9530	9530	0
406	20241220	133900	4254194010	9530	9520	9530	9520	812
407	20241220	133800	4246463720	9520	9520	9520	9510	644
408	20241220	133700	4240332940	9520	9520	9520	9520	960
409	20241220	133600	4231193740	9520	9520	9520	9520	35
410	20241220	133500	4230860540	9520	9530	9530	9520	398
411	20241220	133400	4227070460	9530	9530	9530	9530	78
412	20241220	133300	4226327120	9530	9530	9530	9520	541
413	20241220	133200	4221174300	9530	9530	9540	9530	570
414	20241220	133100	4215742100	9530	9530	9530	9530	1600
415	20241220	133000	4200494100	9530	9540	9550	9530	340
416	20241220	132900	4197250760	9540	9550	9550	9540	110
417	20241220	132800	4196200360	9540	9540	9540	9540	194
418	20241220	132700	4194349600	9540	9550	9550	9540	136
419	20241220	132600	4193051910	9540	9530	9540	9530	1167
420	20241220	132500	4181924730	9530	9540	9540	9530	83
421	20241220	132400	4181133720	9540	9540	9540	9540	2
422	20241220	132300	4181114640	9520	9520	9520	9520	100
423	20241220	132200	4180162640	9520	9530	9530	9520	682
424	20241220	132100	4173667020	9530	9550	9550	9530	1448
425	20241220	132000	4159860990	9550	9550	9560	9550	537
426	20241220	131900	4154731610	9550	9560	9560	9550	505
427	20241220	131800	4149908090	9550	9550	9550	9550	317
428	20241220	131700	4146880740	9550	9540	9550	9540	285
429	20241220	131600	4144161010	9550	9550	9550	9550	1
430	20241220	131500	4144151460	9550	9550	9550	9550	0
431	20241220	131400	4144151460	9550	9550	9550	9550	110
432	20241220	131300	4143100960	9540	9540	9540	9540	10
433	20241220	131200	4143005560	9540	9540	9540	9540	76
434	20241220	131100	4142280520	9540	9540	9540	9540	113
435	20241220	131000	4141202500	9540	9540	9540	9540	158
436	20241220	130900	4139695180	9530	9530	9530	9530	0
437	20241220	130800	4139695180	9530	9550	9550	9520	204
438	20241220	130700	4137747390	9520	9540	9540	9520	1000
439	20241220	130600	4128214270	9550	9550	9550	9550	0
440	20241220	130500	4128214270	9550	9550	9550	9550	2006
441	20241220	130400	4109056970	9550	9550	9550	9550	1041
442	20241220	130300	4099115420	9540	9530	9540	9530	421
443	20241220	130200	4095100290	9540	9540	9540	9540	303
444	20241220	130100	4092209670	9540	9540	9540	9540	0
445	20241220	130000	4092209670	9540	9520	9540	9520	11
446	20241220	125900	4092104930	9510	9530	9530	9510	3415
447	20241220	125800	4059601420	9530	9540	9540	9530	2196
448	20241220	125700	4038672570	9540	9540	9540	9540	285
449	20241220	125600	4035953670	9540	9530	9540	9530	536
450	20241220	125500	4030843260	9540	9530	9540	9530	94
451	20241220	125400	4029946650	9530	9540	9540	9530	89
452	20241220	125300	4029097680	9540	9540	9540	9540	694
453	20241220	125200	4022476920	9530	9530	9530	9530	1
454	20241220	125100	4022467390	9540	9540	9540	9540	120
455	20241220	125000	4021322590	9540	9540	9540	9540	161
456	20241220	124900	4019786650	9540	9540	9540	9540	0
457	20241220	124800	4019786650	9540	9530	9540	9530	1260
458	20241220	124700	4007778790	9530	9540	9550	9530	481
459	20241220	124600	4003189930	9540	9540	9540	9540	734
460	20241220	124500	3996187570	9550	9550	9550	9550	393
461	20241220	124400	3992434420	9550	9550	9550	9550	194
462	20241220	124300	3990581720	9550	9540	9550	9540	284
463	20241220	124200	3987871050	9540	9540	9540	9540	408
464	20241220	124100	3983978730	9540	9540	9540	9540	56
465	20241220	124000	3983444490	9540	9540	9540	9540	0
466	20241220	123900	3983444490	9540	9540	9540	9540	400
467	20241220	123800	3979628490	9540	9540	9540	9540	389
468	20241220	123700	3975917430	9540	9540	9540	9540	61
469	20241220	123600	3975335490	9550	9550	9550	9550	62
470	20241220	123500	3974743390	9550	9550	9550	9550	187
471	20241220	123400	3972957540	9550	9550	9550	9550	134
472	20241220	123300	3971677840	9550	9550	9550	9550	0
473	20241220	123200	3971677840	9550	9550	9550	9550	280
474	20241220	123100	3969003840	9540	9540	9540	9540	100
475	20241220	123000	3968049840	9540	9540	9540	9540	103
476	20241220	122900	3967067220	9540	9550	9550	9540	105
477	20241220	122800	3966065470	9540	9540	9550	9540	797
478	20241220	122700	3958460340	9540	9540	9540	9540	31
479	20241220	122600	3958164600	9540	9540	9540	9530	238
480	20241220	122500	3955895950	9540	9540	9540	9540	120
481	20241220	122400	3954751150	9540	9530	9540	9530	298
482	20241220	122300	3951910930	9530	9530	9530	9530	10
483	20241220	122200	3951815630	9540	9540	9540	9540	0
484	20241220	122100	3951815630	9540	9530	9540	9530	7
485	20241220	122000	3951748910	9540	9550	9550	9540	483
486	20241220	121900	3947140990	9540	9540	9540	9540	628
487	20241220	121800	3941149870	9540	9540	9540	9540	10
488	20241220	121700	3941054470	9540	9540	9540	9540	10
489	20241220	121600	3940959070	9540	9540	9540	9540	257
490	20241220	121500	3938507290	9550	9540	9550	9540	41
491	20241220	121400	3938116100	9540	9540	9540	9540	119
492	20241220	121300	3936980840	9540	9540	9540	9530	1376
493	20241220	121200	3923854550	9540	9540	9540	9540	354
494	20241220	121100	3920477390	9540	9540	9550	9540	3541
495	20241220	121000	3886696220	9550	9550	9550	9550	126
496	20241220	120900	3885492920	9560	9560	9560	9560	67
497	20241220	120800	3884852400	9560	9540	9560	9540	186
498	20241220	120700	3883076480	9540	9540	9540	9540	1883
499	20241220	120600	3865112660	9550	9560	9560	9550	5
500	20241220	120500	3865064890	9550	9550	9550	9550	417
501	20241220	120400	3861082540	9550	9550	9550	9550	554
502	20241220	120300	3855791840	9550	9550	9550	9550	160
503	20241220	120200	3854263840	9550	9560	9560	9550	228
504	20241220	120100	3852085360	9560	9560	9560	9560	1251
505	20241220	120000	3840125800	9570	9580	9580	9570	403
506	20241220	115900	3836268530	9570	9580	9580	9570	396
507	20241220	115800	3832477810	9570	9570	9570	9570	0
508	20241220	115700	3832477810	9570	9570	9570	9570	100
509	20241220	115600	3831520810	9580	9570	9580	9570	173
510	20241220	115500	3829865150	9570	9570	9570	9570	1
511	20241220	115400	3829855580	9580	9580	9580	9580	20
512	20241220	115300	3829663980	9580	9580	9580	9580	0
513	20241220	115200	3829663980	9580	9570	9580	9570	93
514	20241220	115100	3828773840	9580	9580	9580	9580	300
515	20241220	115000	3825899840	9580	9580	9580	9580	1
516	20241220	114900	3825890260	9560	9570	9570	9560	154
517	20241220	114800	3824418000	9570	9570	9570	9570	2
518	20241220	114700	3824398860	9570	9560	9570	9560	402
519	20241220	114600	3820555730	9570	9560	9570	9560	544
520	20241220	114500	3815352140	9570	9560	9570	9560	476
521	20241220	114400	3810797820	9570	9580	9580	9570	91
522	20241220	114300	3809926870	9570	9570	9570	9570	147
523	20241220	114200	3808520080	9550	9550	9550	9550	0
524	20241220	114100	3808520080	9550	9550	9550	9550	0
525	20241220	114000	3808520080	9550	9550	9550	9550	425
526	20241220	113900	3804461330	9550	9560	9560	9550	1100
527	20241220	113800	3793946330	9560	9560	9560	9550	2831
528	20241220	113700	3766895260	9570	9560	9570	9560	10
529	20241220	113600	3766799630	9560	9570	9570	9560	390
530	20241220	113500	3763069530	9570	9570	9580	9570	123
531	20241220	113400	3761891420	9550	9550	9550	9550	0
532	20241220	113300	3761891420	9550	9560	9560	9550	912
533	20241220	113200	3753176630	9580	9560	9580	9560	416
534	20241220	113100	3749199650	9550	9550	9550	9550	0
535	20241220	113000	3749199650	9550	9550	9550	9550	0
536	20241220	112900	3749199650	9550	9580	9580	9550	402
537	20241220	112800	3745360490	9580	9550	9590	9540	879
538	20241220	112700	3736965590	9550	9550	9550	9550	0
539	20241220	112600	3736965590	9550	9560	9560	9550	453
540	20241220	112500	3732635700	9560	9560	9560	9560	128
541	20241220	112400	3731412020	9540	9550	9550	9540	362
542	20241220	112300	3727955510	9560	9560	9560	9560	144
543	20241220	112200	3726578870	9560	9560	9560	9560	1
544	20241220	112100	3726569310	9560	9560	9560	9560	11
545	20241220	112000	3726464150	9560	9560	9560	9560	4
546	20241220	111900	3726425910	9550	9540	9550	9540	942
547	20241220	111800	3717429820	9550	9560	9560	9550	589
548	20241220	111700	3711804670	9560	9560	9560	9560	10
549	20241220	111600	3711709070	9560	9560	9560	9560	194
550	20241220	111500	3709854430	9550	9560	9560	9550	166
551	20241220	111400	3708268670	9540	9540	9540	9540	0
552	20241220	111300	3708268670	9540	9540	9540	9540	326
553	20241220	111200	3705158630	9540	9550	9550	9540	2562
554	20241220	111100	3680709470	9550	9550	9550	9550	213
555	20241220	111000	3678675320	9550	9560	9560	9550	101
556	20241220	110900	3677709770	9560	9560	9560	9560	188
557	20241220	110800	3675912490	9570	9570	9570	9570	110
558	20241220	110700	3674859790	9570	9560	9570	9560	260
559	20241220	110600	3672372890	9570	9570	9570	9560	41
560	20241220	110500	3671980860	9570	9570	9570	9570	319
561	20241220	110400	3668928030	9570	9570	9570	9570	1
562	20241220	110300	3668918460	9570	9560	9570	9560	114
563	20241220	110200	3667827780	9560	9560	9560	9560	23
564	20241220	110100	3667607900	9560	9550	9560	9550	30
565	20241220	110000	3667321250	9550	9560	9560	9550	1970
566	20241220	105900	3648499600	9560	9580	9580	9560	1785
567	20241220	105800	3631417020	9570	9580	9590	9570	378
568	20241220	105700	3627795760	9590	9600	9600	9590	251
569	20241220	105600	3625387190	9610	9610	9610	9610	4
570	20241220	105500	3625348750	9610	9620	9620	9580	304
571	20241220	105400	3622435520	9620	9620	9620	9620	69
572	20241220	105300	3621771740	9580	9580	9580	9580	501
573	20241220	105200	3616972160	9580	9570	9580	9570	1386
574	20241220	105100	3603694300	9570	9570	9580	9570	561
575	20241220	105000	3598325430	9570	9570	9580	9570	429
576	20241220	104900	3594219870	9580	9590	9590	9580	1227
577	20241220	104800	3582463720	9590	9600	9600	9590	274
578	20241220	104700	3579835980	9590	9600	9610	9590	938
579	20241220	104600	3570829320	9600	9600	9600	9600	1118
580	20241220	104500	3560096520	9600	9610	9610	9600	3042
581	20241220	104400	3530877470	9620	9620	9620	9620	104
582	20241220	104300	3529876990	9620	9630	9630	9620	1514
583	20241220	104200	3515310000	9640	9630	9640	9630	276
584	20241220	104100	3512650960	9630	9640	9650	9630	95
585	20241220	104000	3511735140	9640	9630	9640	9630	910
586	20241220	103900	3502968470	9630	9630	9630	9630	0
587	20241220	103800	3502968470	9630	9640	9640	9630	113
588	20241220	103700	3501879350	9640	9640	9640	9630	364
589	20241220	103600	3498371090	9620	9610	9630	9610	697
590	20241220	103500	3491659680	9610	9620	9620	9610	1195
591	20241220	103400	3480164780	9620	9620	9620	9610	1829
592	20241220	103300	3462584800	9630	9620	9640	9620	167
593	20241220	103200	3460977070	9620	9630	9630	9620	916
594	20241220	103100	3452159080	9620	9620	9630	9620	259
595	20241220	103000	3449667450	9600	9610	9610	9600	494
596	20241220	102900	3444920310	9610	9610	9610	9610	27
597	20241220	102800	3444660840	9610	9590	9620	9590	1483
598	20241220	102700	3430411520	9590	9590	9590	9590	647
599	20241220	102600	3424206790	9590	9610	9620	9590	916
600	20241220	102500	3415411470	9610	9610	9620	9610	460
601	20241220	102400	3410990840	9610	9610	9620	9610	149
602	20241220	102300	3409558940	9610	9610	9610	9610	358
603	20241220	102200	3406118560	9610	9620	9630	9610	368
604	20241220	102100	3402580680	9630	9620	9630	9610	195
605	20241220	102000	3400704740	9610	9620	9620	9600	575
606	20241220	101900	3395182620	9620	9580	9620	9580	1532
607	20241220	101800	3380505960	9580	9620	9620	9580	1214
608	20241220	101700	3368870920	9580	9610	9620	9580	620
609	20241220	101600	3362923130	9610	9590	9610	9590	319
610	20241220	101500	3359863880	9590	9580	9590	9580	1869
611	20241220	101400	3341943980	9580	9610	9610	9580	3073
612	20241220	101300	3312451000	9610	9610	9610	9610	787
613	20241220	101200	3304887930	9610	9620	9630	9600	2088
614	20241220	101100	3284835780	9620	9610	9630	9600	835
615	20241220	101000	3276807810	9610	9630	9630	9610	964
616	20241220	100900	3267538660	9630	9610	9630	9610	1238
617	20241220	100800	3255641460	9620	9630	9630	9620	256
618	20241220	100700	3253177350	9620	9630	9630	9620	1606
619	20241220	100600	3237717240	9630	9630	9630	9610	1036
620	20241220	100500	3227747660	9630	9620	9640	9620	124
621	20241220	100400	3226553930	9620	9650	9680	9620	1776
622	20241220	100300	3209446750	9650	9690	9690	9650	526
623	20241220	100200	3204370610	9650	9630	9650	9630	1186
624	20241220	100100	3192936160	9650	9630	9650	9630	716
625	20241220	100000	3186041060	9630	9630	9650	9630	1271
626	20241220	095900	3173800970	9620	9620	9620	9610	2611
627	20241220	095800	3148688450	9620	9650	9650	9620	2071
628	20241220	095700	3128751830	9650	9650	9650	9650	45
629	20241220	095600	3128317580	9650	9660	9660	9650	257
630	20241220	095500	3125837430	9670	9650	9670	9630	1106
631	20241220	095400	3115143550	9650	9650	9650	9650	262
632	20241220	095300	3112615250	9650	9660	9660	9640	1462
633	20241220	095200	3098509070	9660	9690	9690	9660	922
634	20241220	095100	3089602130	9690	9650	9690	9630	3162
635	20241220	095000	3059077180	9650	9660	9660	9650	859
636	20241220	094900	3050781440	9660	9640	9680	9630	1173
637	20241220	094800	3039478220	9650	9630	9650	9630	1490
638	20241220	094700	3025120010	9630	9640	9650	9610	947
639	20241220	094600	3015995670	9630	9640	9660	9630	1316
640	20241220	094500	3003314180	9640	9620	9640	9610	2916
641	20241220	094400	2975242280	9630	9650	9660	9630	1725
642	20241220	094300	2958612190	9650	9670	9670	9650	1091
643	20241220	094200	2948080260	9680	9690	9690	9660	362
644	20241220	094100	2944579910	9700	9640	9700	9620	2736
645	20241220	094000	2918186910	9640	9640	9670	9640	1346
646	20241220	093900	2905210530	9670	9680	9680	9640	883
647	20241220	093800	2896684620	9680	9620	9680	9620	2164
648	20241220	093700	2875829840	9620	9630	9630	9610	654
649	20241220	093600	2869541690	9610	9610	9610	9600	2104
650	20241220	093500	2849322650	9610	9610	9630	9610	541
651	20241220	093400	2844123620	9610	9600	9630	9600	1456
652	20241220	093300	2830137800	9620	9600	9630	9600	1322
653	20241220	093200	2817431450	9650	9580	9650	9580	826
654	20241220	093100	2809482670	9600	9580	9600	9570	3809
655	20241220	093000	2772980390	9580	9580	9580	9560	128
656	20241220	092900	2771756150	9550	9540	9580	9540	279
657	20241220	092800	2769092490	9540	9550	9560	9540	2931
658	20241220	092700	2741117210	9550	9560	9570	9550	1208
659	20241220	092600	2729572310	9560	9590	9590	9560	2443
660	20241220	092500	2706193340	9580	9620	9620	9580	1465
661	20241220	092400	2692137080	9590	9570	9620	9570	2309
662	20241220	092300	2669969850	9570	9600	9600	9570	1625
663	20241220	092200	2654401510	9580	9560	9590	9540	2274
664	20241220	092100	2632652870	9540	9650	9660	9530	15658
665	20241220	092000	2482226560	9650	9640	9660	9640	3044
666	20241220	091900	2452873980	9650	9660	9660	9650	3000
667	20241220	091800	2423914170	9650	9700	9700	9650	3671
668	20241220	091700	2388471360	9700	9660	9700	9650	2946
669	20241220	091600	2359985510	9680	9680	9700	9660	1795
670	20241220	091500	2342622580	9700	9700	9700	9650	8741
671	20241220	091400	2258035510	9700	9690	9700	9680	2023
672	20241220	091300	2238432430	9700	9760	9760	9680	7281
673	20241220	091200	2167789770	9770	9770	9770	9720	2493
674	20241220	091100	2143457670	9770	9790	9790	9700	17701
675	20241220	091000	1971224190	9790	9800	9810	9760	5490
676	20241220	090900	1917488540	9800	9870	9890	9760	11799
677	20241220	090800	1801443450	9880	9920	9940	9880	7925
678	20241220	090700	1723003870	9920	9930	9940	9910	5471
679	20241220	090600	1668697480	9930	10000	10000	9930	9884
680	20241220	090500	1570097950	10000	10040	10050	10000	8146
681	20241220	090400	1488471080	10050	10090	10090	10030	15267
682	20241220	090300	1334942370	10090	10120	10170	10090	13042
683	20241220	090200	1202887090	10120	10080	10120	10060	12961
684	20241220	090100	1072254240	10100	10260	10290	10040	41137
685	20241220	090000	655168390	10260	10200	10270	10170	64231