KissMeData/232140/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205100	3768815010	9810	9810	9810	9810	6197
3	20241219	205000	3768815010	9810	9810	9810	9810	0
4	20241219	204900	3768815010	9810	9810	9810	9810	0
5	20241219	204800	3768815010	9810	9810	9810	9810	0
6	20241219	204700	3768815010	9810	9810	9810	9810	0
7	20241219	204600	3768815010	9810	9810	9810	9810	0
8	20241219	204500	3768815010	9810	9810	9810	9810	0
9	20241219	204400	3768815010	9810	9810	9810	9810	0
10	20241219	204300	3768815010	9810	9810	9810	9810	0
11	20241219	204200	3768815010	9810	9810	9810	9810	0
12	20241219	204100	3768815010	9810	9810	9810	9810	0
13	20241219	204000	3768815010	9810	9810	9810	9810	0
14	20241219	203900	3768815010	9810	9810	9810	9810	0
15	20241219	203800	3768815010	9810	9810	9810	9810	0
16	20241219	203700	3768815010	9810	9810	9810	9810	0
17	20241219	203600	3768815010	9810	9810	9810	9810	0
18	20241219	203500	3768815010	9810	9810	9810	9810	0
19	20241219	203400	3768815010	9810	9810	9810	9810	0
20	20241219	203300	3768815010	9810	9810	9810	9810	0
21	20241219	203200	3768815010	9810	9810	9810	9810	0
22	20241219	203100	3768815010	9810	9810	9810	9810	0
23	20241219	203000	3768815010	9810	9810	9810	9810	0
24	20241219	202900	3768815010	9810	9810	9810	9810	0
25	20241219	202800	3768815010	9810	9810	9810	9810	0
26	20241219	202700	3768815010	9810	9810	9810	9810	0
27	20241219	202600	3768815010	9810	9810	9810	9810	0
28	20241219	202500	3768815010	9810	9810	9810	9810	0
29	20241219	202400	3768815010	9810	9810	9810	9810	0
30	20241219	202300	3768815010	9810	9810	9810	9810	0
31	20241219	202200	3768815010	9810	9810	9810	9810	0
32	20241219	202100	3768815010	9810	9810	9810	9810	6197
33	20241219	202000	3768815010	9810	9810	9810	9810	0
34	20241219	201900	3768815010	9810	9810	9810	9810	0
35	20241219	201800	3768815010	9810	9810	9810	9810	0
36	20241219	201700	3768815010	9810	9810	9810	9810	0
37	20241219	201600	3768815010	9810	9810	9810	9810	0
38	20241219	201500	3768815010	9810	9810	9810	9810	0
39	20241219	201400	3768815010	9810	9810	9810	9810	0
40	20241219	201300	3768815010	9810	9810	9810	9810	0
41	20241219	201200	3768815010	9810	9810	9810	9810	0
42	20241219	201100	3768815010	9810	9810	9810	9810	0
43	20241219	201000	3768815010	9810	9810	9810	9810	0
44	20241219	200900	3768815010	9810	9810	9810	9810	0
45	20241219	200800	3768815010	9810	9810	9810	9810	0
46	20241219	200700	3768815010	9810	9810	9810	9810	0
47	20241219	200600	3768815010	9810	9810	9810	9810	0
48	20241219	200500	3768815010	9810	9810	9810	9810	0
49	20241219	200400	3768815010	9810	9810	9810	9810	0
50	20241219	200300	3768815010	9810	9810	9810	9810	0
51	20241219	200200	3768815010	9810	9810	9810	9810	0
52	20241219	200100	3768815010	9810	9810	9810	9810	0
53	20241219	200000	3768815010	9810	9810	9810	9810	0
54	20241219	195900	3768815010	9810	9810	9810	9810	0
55	20241219	195800	3768815010	9810	9810	9810	9810	0
56	20241219	195700	3768815010	9810	9810	9810	9810	0
57	20241219	195600	3768815010	9810	9810	9810	9810	0
58	20241219	195500	3768815010	9810	9810	9810	9810	0
59	20241219	195400	3768815010	9810	9810	9810	9810	0
60	20241219	195300	3768815010	9810	9810	9810	9810	0
61	20241219	195200	3768815010	9810	9810	9810	9810	0
62	20241219	195100	3768815010	9810	9810	9810	9810	6197
63	20241219	195000	3768815010	9810	9810	9810	9810	0
64	20241219	194900	3768815010	9810	9810	9810	9810	0
65	20241219	194800	3768815010	9810	9810	9810	9810	0
66	20241219	194700	3768815010	9810	9810	9810	9810	0
67	20241219	194600	3768815010	9810	9810	9810	9810	0
68	20241219	194500	3768815010	9810	9810	9810	9810	0
69	20241219	194400	3768815010	9810	9810	9810	9810	0
70	20241219	194300	3768815010	9810	9810	9810	9810	0
71	20241219	194200	3768815010	9810	9810	9810	9810	0
72	20241219	194100	3768815010	9810	9810	9810	9810	0
73	20241219	194000	3768815010	9810	9810	9810	9810	0
74	20241219	193900	3768815010	9810	9810	9810	9810	0
75	20241219	193800	3768815010	9810	9810	9810	9810	0
76	20241219	193700	3768815010	9810	9810	9810	9810	0
77	20241219	193600	3768815010	9810	9810	9810	9810	0
78	20241219	193500	3768815010	9810	9810	9810	9810	0
79	20241219	193400	3768815010	9810	9810	9810	9810	0
80	20241219	193300	3768815010	9810	9810	9810	9810	0
81	20241219	193200	3768815010	9810	9810	9810	9810	0
82	20241219	193100	3768815010	9810	9810	9810	9810	0
83	20241219	193000	3768815010	9810	9810	9810	9810	0
84	20241219	192900	3768815010	9810	9810	9810	9810	0
85	20241219	192800	3768815010	9810	9810	9810	9810	0
86	20241219	192700	3768815010	9810	9810	9810	9810	0
87	20241219	192600	3768815010	9810	9810	9810	9810	0
88	20241219	192500	3768815010	9810	9810	9810	9810	0
89	20241219	192400	3768815010	9810	9810	9810	9810	0
90	20241219	192300	3768815010	9810	9810	9810	9810	0
91	20241219	192200	3768815010	9810	9810	9810	9810	0
92	20241219	192100	3768815010	9810	9810	9810	9810	6197
93	20241219	192000	3768815010	9810	9810	9810	9810	0
94	20241219	191900	3768815010	9810	9810	9810	9810	0
95	20241219	191800	3768815010	9810	9810	9810	9810	0
96	20241219	191700	3768815010	9810	9810	9810	9810	0
97	20241219	191600	3768815010	9810	9810	9810	9810	0
98	20241219	191500	3768815010	9810	9810	9810	9810	0
99	20241219	191400	3768815010	9810	9810	9810	9810	0
100	20241219	191300	3768815010	9810	9810	9810	9810	0
101	20241219	191200	3768815010	9810	9810	9810	9810	0
102	20241219	191100	3768815010	9810	9810	9810	9810	0
103	20241219	191000	3768815010	9810	9810	9810	9810	0
104	20241219	190900	3768815010	9810	9810	9810	9810	0
105	20241219	190800	3768815010	9810	9810	9810	9810	0
106	20241219	190700	3768815010	9810	9810	9810	9810	0
107	20241219	190600	3768815010	9810	9810	9810	9810	0
108	20241219	190500	3768815010	9810	9810	9810	9810	0
109	20241219	190400	3768815010	9810	9810	9810	9810	0
110	20241219	190300	3768815010	9810	9810	9810	9810	0
111	20241219	190200	3768815010	9810	9810	9810	9810	0
112	20241219	190100	3768815010	9810	9810	9810	9810	0
113	20241219	190000	3768815010	9810	9810	9810	9810	0
114	20241219	185900	3768815010	9810	9810	9810	9810	0
115	20241219	185800	3768815010	9810	9810	9810	9810	0
116	20241219	185700	3768815010	9810	9810	9810	9810	0
117	20241219	185600	3768815010	9810	9810	9810	9810	0
118	20241219	185500	3768815010	9810	9810	9810	9810	0
119	20241219	185400	3768815010	9810	9810	9810	9810	0
120	20241219	185300	3768815010	9810	9810	9810	9810	0
121	20241219	185200	3768815010	9810	9810	9810	9810	0
122	20241219	185100	3768815010	9810	9810	9810	9810	6197
123	20241219	185000	3768815010	9810	9810	9810	9810	0
124	20241219	184900	3768815010	9810	9810	9810	9810	0
125	20241219	184800	3768815010	9810	9810	9810	9810	0
126	20241219	184700	3768815010	9810	9810	9810	9810	0
127	20241219	184600	3768815010	9810	9810	9810	9810	0
128	20241219	184500	3768815010	9810	9810	9810	9810	0
129	20241219	184400	3768815010	9810	9810	9810	9810	0
130	20241219	184300	3768815010	9810	9810	9810	9810	0
131	20241219	184200	3768815010	9810	9810	9810	9810	0
132	20241219	184100	3768815010	9810	9810	9810	9810	0
133	20241219	184000	3768815010	9810	9810	9810	9810	0
134	20241219	183900	3768815010	9810	9810	9810	9810	0
135	20241219	183800	3768815010	9810	9810	9810	9810	0
136	20241219	183700	3768815010	9810	9810	9810	9810	0
137	20241219	183600	3768815010	9810	9810	9810	9810	0
138	20241219	183500	3768815010	9810	9810	9810	9810	0
139	20241219	183400	3768815010	9810	9810	9810	9810	0
140	20241219	183300	3768815010	9810	9810	9810	9810	0
141	20241219	183200	3768815010	9810	9810	9810	9810	0
142	20241219	183100	3768815010	9810	9810	9810	9810	0
143	20241219	183000	3768815010	9810	9810	9810	9810	0
144	20241219	182900	3768815010	9810	9810	9810	9810	0
145	20241219	182800	3768815010	9810	9810	9810	9810	0
146	20241219	182700	3768815010	9810	9810	9810	9810	0
147	20241219	182600	3768815010	9810	9810	9810	9810	0
148	20241219	182500	3768815010	9810	9810	9810	9810	0
149	20241219	182400	3768815010	9810	9810	9810	9810	0
150	20241219	182300	3768815010	9810	9810	9810	9810	0
151	20241219	182200	3768815010	9810	9810	9810	9810	0
152	20241219	182100	3768815010	9810	9810	9810	9810	6197
153	20241219	182000	3768815010	9810	9810	9810	9810	0
154	20241219	181900	3768815010	9810	9810	9810	9810	0
155	20241219	181800	3768815010	9810	9810	9810	9810	0
156	20241219	181700	3768815010	9810	9810	9810	9810	0
157	20241219	181600	3768815010	9810	9810	9810	9810	0
158	20241219	181500	3768815010	9810	9810	9810	9810	0
159	20241219	181400	3768815010	9810	9810	9810	9810	0
160	20241219	181300	3768815010	9810	9810	9810	9810	0
161	20241219	181200	3768815010	9810	9810	9810	9810	0
162	20241219	181100	3768815010	9810	9810	9810	9810	0
163	20241219	181000	3768815010	9810	9810	9810	9810	0
164	20241219	180900	3768815010	9810	9810	9810	9810	0
165	20241219	180800	3768815010	9810	9810	9810	9810	0
166	20241219	180700	3768815010	9810	9810	9810	9810	0
167	20241219	180600	3768815010	9810	9810	9810	9810	0
168	20241219	180500	3768815010	9810	9810	9810	9810	0
169	20241219	180400	3768815010	9810	9810	9810	9810	0
170	20241219	180300	3768815010	9810	9810	9810	9810	0
171	20241219	180200	3768815010	9810	9810	9810	9810	0
172	20241219	180100	3768815010	9810	9810	9810	9810	0
173	20241219	180000	3768815010	9810	9810	9810	9810	0
174	20241219	175900	3768815010	9810	9810	9810	9810	0
175	20241219	175800	3768815010	9810	9810	9810	9810	0
176	20241219	175700	3768815010	9810	9810	9810	9810	0
177	20241219	175600	3768815010	9810	9810	9810	9810	0
178	20241219	175500	3768815010	9810	9810	9810	9810	0
179	20241219	175400	3768815010	9810	9810	9810	9810	0
180	20241219	175300	3768815010	9810	9810	9810	9810	0
181	20241219	175200	3768815010	9810	9810	9810	9810	0
182	20241219	175100	3768815010	9810	9810	9810	9810	6197
183	20241219	175000	3768815010	9810	9810	9810	9810	0
184	20241219	174900	3768815010	9810	9810	9810	9810	0
185	20241219	174800	3768815010	9810	9810	9810	9810	0
186	20241219	174700	3768815010	9810	9810	9810	9810	0
187	20241219	174600	3768815010	9810	9810	9810	9810	0
188	20241219	174500	3768815010	9810	9810	9810	9810	0
189	20241219	174400	3768815010	9810	9810	9810	9810	0
190	20241219	174300	3768815010	9810	9810	9810	9810	0
191	20241219	174200	3768815010	9810	9810	9810	9810	0
192	20241219	174100	3768815010	9810	9810	9810	9810	0
193	20241219	174000	3768815010	9810	9810	9810	9810	0
194	20241219	173900	3768815010	9810	9810	9810	9810	0
195	20241219	173800	3768815010	9810	9810	9810	9810	0
196	20241219	173700	3768815010	9810	9810	9810	9810	0
197	20241219	173600	3768815010	9810	9810	9810	9810	0
198	20241219	173500	3768815010	9810	9810	9810	9810	0
199	20241219	173400	3768815010	9810	9810	9810	9810	0
200	20241219	173300	3768815010	9810	9810	9810	9810	0
201	20241219	173200	3768815010	9810	9810	9810	9810	0
202	20241219	173100	3768815010	9810	9810	9810	9810	0
203	20241219	173000	3768815010	9810	9810	9810	9810	0
204	20241219	172900	3768815010	9810	9810	9810	9810	0
205	20241219	172800	3768815010	9810	9810	9810	9810	0
206	20241219	172700	3768815010	9810	9810	9810	9810	0
207	20241219	172600	3768815010	9810	9810	9810	9810	0
208	20241219	172500	3768815010	9810	9810	9810	9810	0
209	20241219	172400	3768815010	9810	9810	9810	9810	0
210	20241219	172300	3768815010	9810	9810	9810	9810	0
211	20241219	172200	3768815010	9810	9810	9810	9810	0
212	20241219	172100	3768815010	9810	9810	9810	9810	6197
213	20241219	172000	3768815010	9810	9810	9810	9810	0
214	20241219	171900	3768815010	9810	9810	9810	9810	0
215	20241219	171800	3768815010	9810	9810	9810	9810	0
216	20241219	171700	3768815010	9810	9810	9810	9810	0
217	20241219	171600	3768815010	9810	9810	9810	9810	0
218	20241219	171500	3768815010	9810	9810	9810	9810	0
219	20241219	171400	3768815010	9810	9810	9810	9810	0
220	20241219	171300	3768815010	9810	9810	9810	9810	0
221	20241219	171200	3768815010	9810	9810	9810	9810	0
222	20241219	171100	3768815010	9810	9810	9810	9810	0
223	20241219	171000	3768815010	9810	9810	9810	9810	0
224	20241219	170900	3768815010	9810	9810	9810	9810	0
225	20241219	170800	3768815010	9810	9810	9810	9810	0
226	20241219	170700	3768815010	9810	9810	9810	9810	0
227	20241219	170600	3768815010	9810	9810	9810	9810	0
228	20241219	170500	3768815010	9810	9810	9810	9810	0
229	20241219	170400	3768815010	9810	9810	9810	9810	0
230	20241219	170300	3768815010	9810	9810	9810	9810	0
231	20241219	170200	3768815010	9810	9810	9810	9810	0
232	20241219	170100	3768815010	9810	9810	9810	9810	0
233	20241219	170000	3768815010	9810	9810	9810	9810	0
234	20241219	165900	3768815010	9810	9810	9810	9810	0
235	20241219	165800	3768815010	9810	9810	9810	9810	0
236	20241219	165700	3768815010	9810	9810	9810	9810	0
237	20241219	165600	3768815010	9810	9810	9810	9810	0
238	20241219	165500	3768815010	9810	9810	9810	9810	0
239	20241219	165400	3768815010	9810	9810	9810	9810	0
240	20241219	165300	3768815010	9810	9810	9810	9810	0
241	20241219	165200	3768815010	9810	9810	9810	9810	0
242	20241219	165100	3768815010	9810	9810	9810	9810	6197
243	20241219	165000	3768815010	9810	9810	9810	9810	0
244	20241219	164900	3768815010	9810	9810	9810	9810	0
245	20241219	164800	3768815010	9810	9810	9810	9810	0
246	20241219	164700	3768815010	9810	9810	9810	9810	0
247	20241219	164600	3768815010	9810	9810	9810	9810	0
248	20241219	164500	3768815010	9810	9810	9810	9810	0
249	20241219	164400	3768815010	9810	9810	9810	9810	0
250	20241219	164300	3768815010	9810	9810	9810	9810	0
251	20241219	164200	3768815010	9810	9810	9810	9810	0
252	20241219	164100	3768815010	9810	9810	9810	9810	0
253	20241219	164000	3768815010	9810	9810	9810	9810	0
254	20241219	163900	3768815010	9810	9810	9810	9810	0
255	20241219	163800	3768815010	9810	9810	9810	9810	0
256	20241219	163700	3768815010	9810	9810	9810	9810	0
257	20241219	163600	3768815010	9810	9810	9810	9810	0
258	20241219	163500	3768815010	9810	9810	9810	9810	0
259	20241219	163400	3768815010	9810	9810	9810	9810	0
260	20241219	163300	3768815010	9810	9810	9810	9810	0
261	20241219	163200	3768815010	9810	9810	9810	9810	0
262	20241219	163100	3768815010	9810	9810	9810	9810	0
263	20241219	163000	3768815010	9810	9810	9810	9810	0
264	20241219	162900	3768815010	9810	9810	9810	9810	0
265	20241219	162800	3768815010	9810	9810	9810	9810	0
266	20241219	162700	3768815010	9810	9810	9810	9810	0
267	20241219	162600	3768815010	9810	9810	9810	9810	0
268	20241219	162500	3768815010	9810	9810	9810	9810	0
269	20241219	162400	3768815010	9810	9810	9810	9810	0
270	20241219	162300	3768815010	9810	9810	9810	9810	0
271	20241219	162200	3768815010	9810	9810	9810	9810	0
272	20241219	162100	3768815010	9810	9810	9810	9810	6197
273	20241219	162000	3768815010	9810	9810	9810	9810	0
274	20241219	161900	3768815010	9810	9810	9810	9810	0
275	20241219	161800	3768815010	9810	9810	9810	9810	0
276	20241219	161700	3768815010	9810	9810	9810	9810	0
277	20241219	161600	3768815010	9810	9810	9810	9810	0
278	20241219	161500	3768815010	9810	9810	9810	9810	0
279	20241219	161400	3768815010	9810	9810	9810	9810	0
280	20241219	161300	3768815010	9810	9810	9810	9810	0
281	20241219	161200	3768815010	9810	9810	9810	9810	0
282	20241219	161100	3768815010	9810	9810	9810	9810	0
283	20241219	161000	3768815010	9810	9810	9810	9810	0
284	20241219	160900	3768815010	9810	9810	9810	9810	0
285	20241219	160800	3768815010	9810	9810	9810	9810	0
286	20241219	160700	3768815010	9810	9810	9810	9810	0
287	20241219	160600	3768815010	9810	9810	9810	9810	0
288	20241219	160500	3768815010	9810	9810	9810	9810	0
289	20241219	160400	3768815010	9810	9810	9810	9810	0
290	20241219	160300	3768815010	9810	9810	9810	9810	0
291	20241219	160200	3768815010	9810	9810	9810	9810	0
292	20241219	160100	3768815010	9810	9810	9810	9810	0
293	20241219	160000	3768815010	9810	9810	9810	9810	0
294	20241219	155900	3768815010	9810	9810	9810	9810	0
295	20241219	155800	3768815010	9810	9810	9810	9810	0
296	20241219	155700	3768815010	9810	9810	9810	9810	0
297	20241219	155600	3768815010	9810	9810	9810	9810	0
298	20241219	155500	3768815010	9810	9810	9810	9810	0
299	20241219	155400	3768815010	9810	9810	9810	9810	0
300	20241219	155300	3768815010	9810	9810	9810	9810	0
301	20241219	155200	3768815010	9810	9810	9810	9810	0
302	20241219	155100	3768815010	9810	9810	9810	9810	6197
303	20241219	155000	3768815010	9810	9810	9810	9810	0
304	20241219	154900	3768815010	9810	9810	9810	9810	0
305	20241219	154800	3768815010	9810	9810	9810	9810	0
306	20241219	154700	3768815010	9810	9810	9810	9810	0
307	20241219	154600	3768815010	9810	9810	9810	9810	0
308	20241219	154500	3768815010	9810	9810	9810	9810	0
309	20241219	154400	3768815010	9810	9810	9810	9810	0
310	20241219	154300	3768815010	9810	9810	9810	9810	0
311	20241219	154200	3768815010	9810	9810	9810	9810	0
312	20241219	154100	3768815010	9810	9810	9810	9810	0
313	20241219	154000	3768815010	9810	9810	9810	9810	0
314	20241219	153900	3768815010	9810	9810	9810	9810	0
315	20241219	153800	3768815010	9810	9810	9810	9810	0
316	20241219	153700	3768815010	9810	9810	9810	9810	0
317	20241219	153600	3768815010	9810	9810	9810	9810	0
318	20241219	153500	3768815010	9810	9810	9810	9810	0
319	20241219	153400	3768815010	9810	9810	9810	9810	0
320	20241219	153300	3768815010	9810	9810	9810	9810	0
321	20241219	153200	3768815010	9810	9810	9810	9810	0
322	20241219	153100	3768815010	9810	9810	9810	9810	0
323	20241219	153000	3768815010	9810	9810	9810	9810	6197
324	20241219	152900	3708022440	9830	9830	9830	9830	0
325	20241219	152800	3708022440	9830	9830	9830	9830	0
326	20241219	152700	3708022440	9830	9830	9830	9830	0
327	20241219	152600	3708022440	9830	9830	9830	9830	0
328	20241219	152500	3708022440	9830	9830	9830	9830	0
329	20241219	152400	3708022440	9830	9830	9830	9830	0
330	20241219	152300	3708022440	9830	9830	9830	9830	0
331	20241219	152200	3708022440	9830	9830	9830	9830	0
332	20241219	152100	3708022440	9830	9830	9830	9830	0
333	20241219	152000	3708022440	9830	9830	9830	9830	0
334	20241219	151900	3708022440	9830	9810	9830	9810	2279
335	20241219	151800	3685639050	9820	9810	9820	9810	674
336	20241219	151700	3679026390	9820	9820	9820	9810	827
337	20241219	151600	3670913120	9810	9830	9830	9810	746
338	20241219	151500	3663587250	9820	9830	9830	9820	1380
339	20241219	151400	3650032490	9820	9820	9830	9820	533
340	20241219	151300	3644798330	9820	9820	9830	9820	1311
341	20241219	151200	3631923940	9820	9830	9830	9820	2197
342	20241219	151100	3610333460	9830	9830	9840	9830	834
343	20241219	151000	3602135080	9830	9830	9840	9830	615
344	20241219	150900	3596089320	9830	9840	9840	9830	769
345	20241219	150800	3588525000	9830	9840	9840	9830	2729
346	20241219	150700	3561689150	9840	9840	9850	9840	1183
347	20241219	150600	3550048360	9850	9840	9850	9840	1196
348	20241219	150500	3538275830	9840	9840	9840	9830	804
349	20241219	150400	3530366220	9830	9830	9840	9830	1310
350	20241219	150300	3517487930	9840	9840	9840	9830	518
351	20241219	150200	3512392480	9840	9840	9840	9840	163
352	20241219	150100	3510788560	9850	9840	9850	9830	720
353	20241219	150000	3503702400	9840	9830	9850	9830	705
354	20241219	145900	3496762270	9840	9840	9850	9830	632
355	20241219	145800	3490543610	9840	9850	9850	9840	273
356	20241219	145700	3487857170	9850	9830	9850	9830	545
357	20241219	145600	3482490680	9830	9810	9830	9810	4430
358	20241219	145500	3438978450	9810	9810	9810	9800	1654
359	20241219	145400	3422752960	9810	9820	9820	9810	3076
360	20241219	145300	3392574480	9820	9810	9820	9810	917
361	20241219	145200	3383577320	9810	9820	9820	9810	472
362	20241219	145100	3378943880	9820	9820	9830	9820	415
363	20241219	145000	3374866730	9820	9820	9820	9820	232
364	20241219	144900	3372588490	9820	9830	9830	9820	255
365	20241219	144800	3370082530	9830	9820	9830	9820	126
366	20241219	144700	3368845140	9810	9820	9830	9810	600
367	20241219	144600	3362952330	9820	9830	9830	9820	733
368	20241219	144500	3355752100	9830	9830	9830	9830	194
369	20241219	144400	3353845080	9830	9830	9830	9820	253
370	20241219	144300	3351358150	9830	9830	9830	9820	1015
371	20241219	144200	3341385350	9830	9830	9830	9820	1040
372	20241219	144100	3331163990	9820	9830	9830	9820	260
373	20241219	144000	3328608940	9830	9830	9830	9820	1447
374	20241219	143900	3314396970	9830	9830	9830	9830	226
375	20241219	143800	3312175390	9830	9820	9830	9820	204
376	20241219	143700	3310170260	9830	9830	9830	9830	192
377	20241219	143600	3308282900	9830	9820	9830	9820	721
378	20241219	143500	3301201080	9830	9820	9830	9820	23
379	20241219	143400	3300975150	9820	9800	9820	9800	541
380	20241219	143300	3295663000	9800	9820	9830	9800	826
381	20241219	143200	3287553560	9820	9810	9820	9810	686
382	20241219	143100	3280817790	9810	9820	9820	9800	999
383	20241219	143000	3271023190	9820	9830	9830	9820	376
384	20241219	142900	3267329020	9820	9820	9830	9820	669
385	20241219	142800	3260759380	9820	9810	9820	9810	220
386	20241219	142700	3258599330	9820	9810	9820	9810	37
387	20241219	142600	3258236290	9800	9820	9820	9800	1160
388	20241219	142500	3246857840	9820	9820	9820	9820	204
389	20241219	142400	3244854560	9810	9810	9810	9810	295
390	20241219	142300	3241960610	9810	9810	9820	9810	701
391	20241219	142200	3235079190	9810	9810	9820	9810	942
392	20241219	142100	3225836250	9820	9820	9820	9810	223
393	20241219	142000	3223646510	9810	9830	9830	9810	544
394	20241219	141900	3218307900	9810	9820	9830	9810	238
395	20241219	141800	3215968990	9820	9830	9830	9820	324
396	20241219	141700	3212787240	9820	9830	9830	9820	286
397	20241219	141600	3209976970	9830	9840	9850	9830	637
398	20241219	141500	3203709140	9840	9830	9840	9830	396
399	20241219	141400	3199816170	9830	9830	9840	9830	119
400	20241219	141300	3198646310	9830	9840	9840	9830	110
401	20241219	141200	3197564910	9840	9830	9840	9830	247
402	20241219	141100	3195134750	9840	9830	9850	9830	1288
403	20241219	141000	3182467620	9830	9810	9840	9800	1508
404	20241219	140900	3167684150	9830	9810	9830	9810	90
405	20241219	140800	3166799470	9830	9830	9830	9820	307
406	20241219	140700	3163784660	9820	9810	9820	9810	104
407	20241219	140600	3162764120	9810	9810	9830	9800	167
408	20241219	140500	3161124710	9810	9800	9810	9800	207
409	20241219	140400	3159095140	9830	9800	9830	9800	505
410	20241219	140300	3154145120	9800	9800	9810	9800	156
411	20241219	140200	3152616100	9800	9810	9810	9800	116
412	20241219	140100	3151479000	9810	9810	9820	9810	121
413	20241219	140000	3150291890	9810	9810	9820	9810	1184
414	20241219	135900	3138670790	9810	9810	9820	9810	2262
415	20241219	135800	3116480510	9810	9820	9830	9810	171
416	20241219	135700	3114801410	9820	9830	9830	9820	69
417	20241219	135600	3114123760	9830	9840	9840	9830	205
418	20241219	135500	3112108460	9820	9820	9820	9820	365
419	20241219	135400	3108524160	9810	9810	9810	9810	234
420	20241219	135300	3106228620	9810	9800	9810	9800	370
421	20241219	135200	3102601770	9800	9800	9800	9800	191
422	20241219	135100	3100729970	9800	9800	9800	9800	125
423	20241219	135000	3099504970	9800	9790	9800	9790	414
424	20241219	134900	3095449560	9800	9800	9800	9790	64
425	20241219	134800	3094822560	9790	9800	9800	9790	110
426	20241219	134700	3093745160	9800	9800	9800	9800	21
427	20241219	134600	3093539360	9800	9820	9820	9800	531
428	20241219	134500	3088335420	9800	9800	9800	9800	102
429	20241219	134400	3087335820	9790	9790	9800	9790	149
430	20241219	134300	3085877040	9790	9790	9790	9790	1
431	20241219	134200	3085867250	9790	9800	9800	9790	133
432	20241219	134100	3084564850	9800	9810	9810	9800	926
433	20241219	134000	3075489920	9830	9830	9830	9830	7
434	20241219	133900	3075421110	9820	9820	9820	9820	610
435	20241219	133800	3069430910	9820	9820	9820	9820	6
436	20241219	133700	3069371990	9800	9820	9820	9800	696
437	20241219	133600	3062540000	9830	9820	9830	9820	147
438	20241219	133500	3061095990	9820	9830	9830	9820	401
439	20241219	133400	3057158160	9820	9820	9830	9820	183
440	20241219	133300	3055361010	9820	9820	9820	9820	50
441	20241219	133200	3054870010	9840	9840	9840	9820	1451
442	20241219	133100	3040606700	9840	9840	9840	9840	979
443	20241219	133000	3030973340	9850	9840	9850	9840	524
444	20241219	132900	3025817110	9840	9850	9850	9840	140
445	20241219	132800	3024439320	9850	9840	9850	9840	32
446	20241219	132700	3024124380	9840	9850	9850	9840	12
447	20241219	132600	3024006230	9840	9840	9840	9830	1496
448	20241219	132500	3009285600	9840	9840	9840	9840	7
449	20241219	132400	3009216720	9830	9830	9830	9830	86
450	20241219	132300	3008371340	9840	9840	9840	9840	190
451	20241219	132200	3006501740	9840	9830	9840	9830	11
452	20241219	132100	3006393510	9830	9840	9840	9830	132
453	20241219	132000	3005095580	9830	9830	9830	9830	23
454	20241219	131900	3004869490	9840	9830	9840	9830	12
455	20241219	131800	3004751430	9830	9830	9830	9830	200
456	20241219	131700	3002785430	9840	9840	9840	9840	6
457	20241219	131600	3002726390	9830	9830	9830	9830	100
458	20241219	131500	3001743390	9840	9840	9850	9840	1710
459	20241219	131400	2984903970	9840	9820	9840	9820	17
460	20241219	131300	2984736770	9830	9840	9840	9820	369
461	20241219	131200	2981110940	9830	9830	9830	9830	411
462	20241219	131100	2977070810	9850	9840	9850	9830	517
463	20241219	131000	2971986170	9850	9860	9860	9850	628
464	20241219	130900	2965795490	9850	9850	9850	9850	544
465	20241219	130800	2960437090	9850	9850	9850	9850	117
466	20241219	130700	2959284640	9850	9860	9870	9840	1526
467	20241219	130600	2944251020	9870	9820	9870	9820	4149
468	20241219	130500	2903457380	9830	9830	9830	9830	0
469	20241219	130400	2903457380	9830	9830	9830	9830	7
470	20241219	130300	2903388570	9820	9810	9820	9810	2345
471	20241219	130200	2880379260	9800	9790	9810	9790	48
472	20241219	130100	2879908910	9790	9800	9800	9790	242
473	20241219	130000	2877538060	9800	9800	9820	9800	661
474	20241219	125900	2871059720	9800	9800	9810	9800	162
475	20241219	125800	2869471060	9800	9800	9810	9800	879
476	20241219	125700	2860851590	9800	9800	9810	9800	961
477	20241219	125600	2851428750	9810	9800	9810	9790	1114
478	20241219	125500	2840511620	9800	9810	9810	9800	1173
479	20241219	125400	2829015960	9810	9810	9820	9800	1863
480	20241219	125300	2810742610	9820	9820	9830	9820	1284
481	20241219	125200	2798133630	9830	9810	9830	9810	146
482	20241219	125100	2796699980	9820	9820	9820	9810	119
483	20241219	125000	2795531820	9810	9810	9820	9810	44
484	20241219	124900	2795100160	9810	9810	9820	9810	181
485	20241219	124800	2793323600	9810	9810	9810	9810	99
486	20241219	124700	2792352410	9810	9810	9820	9810	261
487	20241219	124600	2789789940	9810	9800	9810	9800	6174
488	20241219	124500	2729278690	9800	9810	9810	9800	107
489	20241219	124400	2728229670	9800	9800	9810	9790	682
490	20241219	124300	2721539880	9780	9810	9820	9760	10462
491	20241219	124200	2619186450	9810	9820	9820	9810	380
492	20241219	124100	2615455620	9820	9820	9830	9820	230
493	20241219	124000	2613196950	9820	9820	9820	9820	79
494	20241219	123900	2612421170	9820	9830	9830	9820	633
495	20241219	123800	2606204980	9830	9820	9830	9820	73
496	20241219	123700	2605488110	9820	9830	9840	9820	339
497	20241219	123600	2602155990	9830	9840	9850	9830	44
498	20241219	123500	2601723160	9850	9840	9850	9840	63
499	20241219	123400	2601103170	9840	9850	9850	9840	219
500	20241219	123300	2598946940	9840	9840	9840	9840	42
501	20241219	123200	2598533660	9840	9840	9840	9830	139
502	20241219	123100	2597166210	9830	9840	9840	9830	627
503	20241219	123000	2591002750	9840	9840	9840	9840	57
504	20241219	122900	2590441870	9830	9830	9830	9830	8
505	20241219	122800	2590363230	9820	9840	9840	9820	117
506	20241219	122700	2589214170	9820	9830	9830	9820	310
507	20241219	122600	2586167090	9840	9840	9840	9820	508
508	20241219	122500	2581176130	9840	9850	9850	9840	505
509	20241219	122400	2576206470	9850	9860	9860	9850	186
510	20241219	122300	2574374290	9850	9850	9850	9850	388
511	20241219	122200	2570552490	9860	9860	9860	9850	52
512	20241219	122100	2570039780	9850	9850	9850	9850	100
513	20241219	122000	2569054780	9860	9860	9860	9860	880
514	20241219	121900	2560377980	9860	9860	9860	9860	430
515	20241219	121800	2556138180	9870	9870	9870	9870	8
516	20241219	121700	2556059220	9870	9870	9870	9870	18
517	20241219	121600	2555881560	9870	9860	9870	9860	17
518	20241219	121500	2555713870	9870	9870	9870	9860	22
519	20241219	121400	2555496830	9860	9860	9860	9860	729
520	20241219	121300	2548308890	9860	9870	9870	9860	18
521	20241219	121200	2548131240	9860	9860	9860	9860	144
522	20241219	121100	2546711400	9870	9860	9870	9860	200
523	20241219	121000	2544738800	9860	9870	9870	9860	91
524	20241219	120900	2543841030	9870	9870	9880	9870	804
525	20241219	120800	2535904980	9880	9890	9890	9880	1241
526	20241219	120700	2523641800	9910	9890	9910	9890	377
527	20241219	120600	2519913150	9890	9900	9900	9890	544
528	20241219	120500	2514529990	9910	9900	9910	9900	231
529	20241219	120400	2512243020	9910	9900	9910	9900	100
530	20241219	120300	2511252090	9910	9910	9910	9910	27
531	20241219	120200	2510984520	9910	9910	9910	9900	1551
532	20241219	120100	2495627710	9910	9910	9930	9900	2068
533	20241219	120000	2475127680	9900	9900	9910	9890	2722
534	20241219	115900	2448179620	9890	9870	9900	9870	1472
535	20241219	115800	2433628990	9870	9870	9880	9870	1342
536	20241219	115700	2420383440	9870	9870	9870	9860	116
537	20241219	115600	2419238940	9870	9850	9870	9850	1613
538	20241219	115500	2403340440	9850	9850	9850	9850	133
539	20241219	115400	2402030390	9850	9860	9860	9850	18
540	20241219	115300	2401853000	9860	9860	9860	9840	26
541	20241219	115200	2401597100	9850	9830	9850	9830	409
542	20241219	115100	2397571820	9830	9840	9840	9830	200
543	20241219	115000	2395604950	9840	9850	9850	9840	12
544	20241219	114900	2395486770	9850	9830	9860	9830	1767
545	20241219	114800	2378087280	9830	9840	9840	9830	314
546	20241219	114700	2374998560	9840	9840	9840	9830	334
547	20241219	114600	2371712030	9840	9830	9840	9830	132
548	20241219	114500	2370414380	9830	9840	9840	9830	88
549	20241219	114400	2369549330	9840	9840	9840	9830	31
550	20241219	114300	2369244520	9830	9830	9830	9830	4
551	20241219	114200	2369205200	9830	9840	9840	9830	100
552	20241219	114100	2368221630	9840	9830	9840	9830	82
553	20241219	114000	2367415000	9830	9830	9830	9820	240
554	20241219	113900	2365057400	9840	9840	9840	9840	207
555	20241219	113800	2363020520	9820	9830	9830	9820	522
556	20241219	113700	2357892860	9840	9850	9850	9840	119
557	20241219	113600	2356721840	9840	9840	9850	9840	15
558	20241219	113500	2356574230	9850	9850	9850	9840	39
559	20241219	113400	2356190350	9850	9850	9850	9850	12
560	20241219	113300	2356072150	9850	9860	9860	9830	809
561	20241219	113200	2348107690	9850	9860	9860	9850	6
562	20241219	113100	2348048580	9850	9860	9860	9850	185
563	20241219	113000	2346224920	9860	9840	9860	9840	158
564	20241219	112900	2344669010	9840	9840	9850	9840	185
565	20241219	112800	2342848530	9850	9850	9850	9850	501
566	20241219	112700	2337913680	9850	9840	9850	9830	244
567	20241219	112600	2335512900	9850	9840	9850	9840	697
568	20241219	112500	2328653800	9850	9830	9850	9830	2210
569	20241219	112400	2306910610	9820	9820	9830	9820	1003
570	20241219	112300	2297061130	9820	9820	9820	9820	187
571	20241219	112200	2295224790	9810	9800	9810	9800	275
572	20241219	112100	2292527310	9810	9810	9820	9800	1284
573	20241219	112000	2279941920	9810	9810	9820	9810	493
574	20241219	111900	2275105410	9810	9830	9830	9810	760
575	20241219	111800	2267643860	9820	9830	9830	9820	343
576	20241219	111700	2264273460	9830	9830	9840	9820	270
577	20241219	111600	2261619360	9840	9830	9840	9830	441
578	20241219	111500	2257284050	9830	9830	9830	9830	248
579	20241219	111400	2254846210	9830	9820	9840	9820	1638
580	20241219	111300	2238745680	9820	9820	9820	9820	1
581	20241219	111200	2238735860	9820	9790	9820	9790	2075
582	20241219	111100	2218388110	9780	9800	9800	9780	798
583	20241219	111000	2210576230	9800	9790	9800	9790	255
584	20241219	110900	2208077360	9790	9800	9800	9790	427
585	20241219	110800	2203897010	9800	9800	9810	9790	484
586	20241219	110700	2199154090	9800	9810	9820	9800	340
587	20241219	110600	2195817440	9810	9820	9820	9810	406
588	20241219	110500	2191831560	9810	9820	9820	9810	292
589	20241219	110400	2188965040	9810	9780	9810	9780	501
590	20241219	110300	2184062590	9780	9780	9780	9780	260
591	20241219	110200	2181519790	9780	9780	9780	9780	625
592	20241219	110100	2175407290	9780	9790	9790	9780	237
593	20241219	110000	2173089360	9780	9790	9790	9780	1170
594	20241219	105900	2161646710	9790	9780	9830	9780	2798
595	20241219	105800	2134225780	9780	9780	9790	9780	1491
596	20241219	105700	2119643770	9780	9780	9790	9780	145
597	20241219	105600	2118225600	9780	9780	9790	9780	292
598	20241219	105500	2115369810	9780	9780	9790	9780	568
599	20241219	105400	2109813680	9780	9790	9800	9780	313
600	20241219	105300	2106749790	9790	9790	9800	9790	480
601	20241219	105200	2102049520	9790	9810	9810	9790	182
602	20241219	105100	2100266550	9810	9800	9810	9790	170
603	20241219	105000	2098601790	9800	9820	9820	9800	1778
604	20241219	104900	2081163420	9830	9820	9830	9810	445
605	20241219	104800	2076792120	9820	9810	9820	9800	193
606	20241219	104700	2074898970	9820	9800	9820	9800	2035
607	20241219	104600	2054948320	9790	9790	9800	9790	617
608	20241219	104500	2048907880	9800	9800	9800	9780	316
609	20241219	104400	2045815880	9800	9800	9800	9780	117
610	20241219	104300	2044671240	9780	9790	9800	9780	185
611	20241219	104200	2042861910	9790	9790	9790	9780	183
612	20241219	104100	2041071470	9790	9800	9800	9770	627
613	20241219	104000	2034936210	9810	9810	9810	9800	200
614	20241219	103900	2032976000	9810	9810	9820	9800	301
615	20241219	103800	2030023880	9810	9820	9830	9810	205
616	20241219	103700	2028011420	9810	9790	9820	9790	1619
617	20241219	103600	2012142580	9790	9770	9790	9770	1163
618	20241219	103500	2000766980	9770	9770	9790	9770	245
619	20241219	103400	1998373310	9770	9790	9790	9770	172
620	20241219	103300	1996692690	9760	9770	9770	9760	207
621	20241219	103200	1994671930	9770	9790	9790	9770	148
622	20241219	103100	1993225790	9760	9750	9770	9740	2163
623	20241219	103000	1972108540	9750	9760	9760	9740	9453
624	20241219	102900	1879927130	9760	9760	9770	9760	737
625	20241219	102800	1872733010	9770	9770	9770	9760	727
626	20241219	102700	1865635380	9780	9780	9780	9760	2614
627	20241219	102600	1840104950	9780	9780	9780	9770	657
628	20241219	102500	1833682570	9770	9780	9780	9770	303
629	20241219	102400	1830722200	9770	9780	9780	9770	611
630	20241219	102300	1824746940	9780	9780	9790	9780	38
631	20241219	102200	1824375230	9780	9780	9780	9780	431
632	20241219	102100	1820160050	9780	9780	9780	9770	566
633	20241219	102000	1814625840	9770	9780	9780	9770	794
634	20241219	101900	1806867110	9780	9780	9790	9770	415
635	20241219	101800	1802809320	9780	9780	9780	9780	722
636	20241219	101700	1795748160	9780	9780	9800	9780	324
637	20241219	101600	1792579060	9780	9810	9810	9780	3355
638	20241219	101500	1759725860	9820	9820	9830	9820	1421
639	20241219	101400	1745771580	9830	9830	9830	9820	220
640	20241219	101300	1743610160	9830	9820	9830	9820	469
641	20241219	101200	1739002510	9830	9820	9840	9820	198
642	20241219	101100	1737056190	9840	9830	9840	9830	136
643	20241219	101000	1735719240	9830	9840	9840	9820	646
644	20241219	100900	1729374220	9840	9820	9840	9810	1004
645	20241219	100800	1719509550	9820	9820	9820	9820	207
646	20241219	100700	1717476810	9820	9820	9820	9810	476
647	20241219	100600	1712805490	9820	9830	9830	9820	281
648	20241219	100500	1710046010	9830	9820	9830	9820	51
649	20241219	100400	1709545180	9830	9830	9830	9820	52
650	20241219	100300	1709034350	9840	9840	9840	9820	258
651	20241219	100200	1706496480	9840	9810	9840	9810	757
652	20241219	100100	1699068180	9810	9800	9810	9800	721
653	20241219	100000	1692002370	9800	9800	9800	9790	78
654	20241219	095900	1691238460	9790	9780	9800	9770	1111
655	20241219	095800	1680364460	9770	9780	9790	9770	697
656	20241219	095700	1673550010	9790	9790	9790	9780	2593
657	20241219	095600	1648181620	9800	9790	9800	9790	65
658	20241219	095500	1647545090	9800	9790	9800	9790	97
659	20241219	095400	1646595320	9800	9800	9800	9790	544
660	20241219	095300	1641269410	9800	9790	9800	9790	87
661	20241219	095200	1640417560	9790	9790	9800	9780	1545
662	20241219	095100	1625292920	9790	9810	9810	9790	1178
663	20241219	095000	1613748960	9810	9800	9810	9800	841
664	20241219	094900	1605507090	9800	9800	9810	9800	308
665	20241219	094800	1602487440	9810	9850	9850	9800	1820
666	20241219	094700	1584634860	9820	9820	9830	9820	886
667	20241219	094600	1575934260	9820	9830	9860	9820	647
668	20241219	094500	1569569660	9830	9840	9860	9830	2052
669	20241219	094400	1549375720	9860	9880	9880	9840	1848
670	20241219	094300	1531154640	9870	9850	9880	9840	2591
671	20241219	094200	1505597910	9860	9840	9860	9840	722
672	20241219	094100	1498489810	9840	9820	9840	9820	3880
673	20241219	094000	1460359960	9810	9820	9820	9810	385
674	20241219	093900	1456582370	9820	9820	9820	9820	289
675	20241219	093800	1453744390	9820	9820	9820	9790	211
676	20241219	093700	1451678460	9790	9820	9820	9790	1712
677	20241219	093600	1434896890	9810	9840	9840	9810	828
678	20241219	093500	1426773530	9840	9820	9840	9820	1449
679	20241219	093400	1412539530	9820	9830	9830	9810	1175
680	20241219	093300	1400994460	9830	9810	9830	9810	948
681	20241219	093200	1391694420	9820	9800	9830	9800	2321
682	20241219	093100	1368933020	9810	9830	9830	9800	3697
683	20241219	093000	1332641290	9840	9830	9850	9830	1181
684	20241219	092900	1321022980	9830	9840	9840	9830	836
685	20241219	092800	1312799000	9840	9840	9850	9840	735
686	20241219	092700	1305566520	9840	9840	9840	9820	1861
687	20241219	092600	1287269300	9830	9840	9850	9810	1944
688	20241219	092500	1268177030	9840	9830	9850	9830	1347
689	20241219	092400	1254918470	9830	9830	9830	9820	1488
690	20241219	092300	1240292740	9830	9810	9830	9810	1599
691	20241219	092200	1224594570	9810	9800	9820	9800	1235
692	20241219	092100	1212479280	9800	9790	9800	9790	626
693	20241219	092000	1206349740	9790	9790	9800	9780	1834
694	20241219	091900	1188400350	9790	9790	9790	9770	1668
695	20241219	091800	1172081250	9790	9780	9790	9770	1869
696	20241219	091700	1153810280	9780	9810	9810	9770	4344
697	20241219	091600	1111294190	9810	9790	9810	9790	1542
698	20241219	091500	1096181130	9790	9800	9800	9790	2762
699	20241219	091400	1069121060	9790	9770	9800	9770	1149
700	20241219	091300	1057880520	9770	9750	9770	9730	1791
701	20241219	091200	1040428340	9740	9730	9740	9730	2885
702	20241219	091100	1012336990	9720	9740	9740	9710	9056
703	20241219	091000	924268330	9740	9720	9740	9710	2284
704	20241219	090900	902062830	9730	9720	9730	9700	8687
705	20241219	090800	817685160	9710	9760	9760	9710	9591
706	20241219	090700	724319890	9760	9770	9770	9740	4064
707	20241219	090600	684660690	9770	9740	9770	9730	4417
708	20241219	090500	641611350	9750	9750	9770	9740	7314
709	20241219	090400	570314570	9760	9800	9800	9750	3418
710	20241219	090300	536923640	9800	9740	9800	9720	5324
711	20241219	090200	484952420	9750	9730	9760	9720	7906
712	20241219	090100	407980320	9740	9820	9820	9710	16940
713	20241219	090000	242844980	9780	9760	9830	9760	24844