KissMeData/114190/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	201400	1450744310	9680	9680	9680	9680	1244
3	20241213	201300	1450744310	9680	9680	9680	9680	0
4	20241213	201200	1450744310	9680	9680	9680	9680	0
5	20241213	201100	1450744310	9680	9680	9680	9680	0
6	20241213	201000	1450744310	9680	9680	9680	9680	0
7	20241213	200900	1450744310	9680	9680	9680	9680	0
8	20241213	200800	1450744310	9680	9680	9680	9680	0
9	20241213	200700	1450744310	9680	9680	9680	9680	0
10	20241213	200600	1450744310	9680	9680	9680	9680	0
11	20241213	200500	1450744310	9680	9680	9680	9680	0
12	20241213	200400	1450744310	9680	9680	9680	9680	0
13	20241213	200300	1450744310	9680	9680	9680	9680	0
14	20241213	200200	1450744310	9680	9680	9680	9680	0
15	20241213	200100	1450744310	9680	9680	9680	9680	0
16	20241213	200000	1450744310	9680	9680	9680	9680	0
17	20241213	195900	1450744310	9680	9680	9680	9680	0
18	20241213	195800	1450744310	9680	9680	9680	9680	0
19	20241213	195700	1450744310	9680	9680	9680	9680	0
20	20241213	195600	1450744310	9680	9680	9680	9680	0
21	20241213	195500	1450744310	9680	9680	9680	9680	0
22	20241213	195400	1450744310	9680	9680	9680	9680	0
23	20241213	195300	1450744310	9680	9680	9680	9680	0
24	20241213	195200	1450744310	9680	9680	9680	9680	0
25	20241213	195100	1450744310	9680	9680	9680	9680	0
26	20241213	195000	1450744310	9680	9680	9680	9680	0
27	20241213	194900	1450744310	9680	9680	9680	9680	0
28	20241213	194800	1450744310	9680	9680	9680	9680	0
29	20241213	194700	1450744310	9680	9680	9680	9680	0
30	20241213	194600	1450744310	9680	9680	9680	9680	0
31	20241213	194500	1450744310	9680	9680	9680	9680	0
32	20241213	194400	1450744310	9680	9680	9680	9680	1244
33	20241213	194300	1450744310	9680	9680	9680	9680	0
34	20241213	194200	1450744310	9680	9680	9680	9680	0
35	20241213	194100	1450744310	9680	9680	9680	9680	0
36	20241213	194000	1450744310	9680	9680	9680	9680	0
37	20241213	193900	1450744310	9680	9680	9680	9680	0
38	20241213	193800	1450744310	9680	9680	9680	9680	0
39	20241213	193700	1450744310	9680	9680	9680	9680	0
40	20241213	193600	1450744310	9680	9680	9680	9680	0
41	20241213	193500	1450744310	9680	9680	9680	9680	0
42	20241213	193400	1450744310	9680	9680	9680	9680	0
43	20241213	193300	1450744310	9680	9680	9680	9680	0
44	20241213	193200	1450744310	9680	9680	9680	9680	0
45	20241213	193100	1450744310	9680	9680	9680	9680	0
46	20241213	193000	1450744310	9680	9680	9680	9680	0
47	20241213	192900	1450744310	9680	9680	9680	9680	0
48	20241213	192800	1450744310	9680	9680	9680	9680	0
49	20241213	192700	1450744310	9680	9680	9680	9680	0
50	20241213	192600	1450744310	9680	9680	9680	9680	0
51	20241213	192500	1450744310	9680	9680	9680	9680	0
52	20241213	192400	1450744310	9680	9680	9680	9680	0
53	20241213	192300	1450744310	9680	9680	9680	9680	0
54	20241213	192200	1450744310	9680	9680	9680	9680	0
55	20241213	192100	1450744310	9680	9680	9680	9680	0
56	20241213	192000	1450744310	9680	9680	9680	9680	0
57	20241213	191900	1450744310	9680	9680	9680	9680	0
58	20241213	191800	1450744310	9680	9680	9680	9680	0
59	20241213	191700	1450744310	9680	9680	9680	9680	0
60	20241213	191600	1450744310	9680	9680	9680	9680	0
61	20241213	191500	1450744310	9680	9680	9680	9680	0
62	20241213	191400	1450744310	9680	9680	9680	9680	1244
63	20241213	191300	1450744310	9680	9680	9680	9680	0
64	20241213	191200	1450744310	9680	9680	9680	9680	0
65	20241213	191100	1450744310	9680	9680	9680	9680	0
66	20241213	191000	1450744310	9680	9680	9680	9680	0
67	20241213	190900	1450744310	9680	9680	9680	9680	0
68	20241213	190800	1450744310	9680	9680	9680	9680	0
69	20241213	190700	1450744310	9680	9680	9680	9680	0
70	20241213	190600	1450744310	9680	9680	9680	9680	0
71	20241213	190500	1450744310	9680	9680	9680	9680	0
72	20241213	190400	1450744310	9680	9680	9680	9680	0
73	20241213	190300	1450744310	9680	9680	9680	9680	0
74	20241213	190200	1450744310	9680	9680	9680	9680	0
75	20241213	190100	1450744310	9680	9680	9680	9680	0
76	20241213	190000	1450744310	9680	9680	9680	9680	0
77	20241213	185900	1450744310	9680	9680	9680	9680	0
78	20241213	185800	1450744310	9680	9680	9680	9680	0
79	20241213	185700	1450744310	9680	9680	9680	9680	0
80	20241213	185600	1450744310	9680	9680	9680	9680	0
81	20241213	185500	1450744310	9680	9680	9680	9680	0
82	20241213	185400	1450744310	9680	9680	9680	9680	0
83	20241213	185300	1450744310	9680	9680	9680	9680	0
84	20241213	185200	1450744310	9680	9680	9680	9680	0
85	20241213	185100	1450744310	9680	9680	9680	9680	0
86	20241213	185000	1450744310	9680	9680	9680	9680	0
87	20241213	184900	1450744310	9680	9680	9680	9680	0
88	20241213	184800	1450744310	9680	9680	9680	9680	0
89	20241213	184700	1450744310	9680	9680	9680	9680	0
90	20241213	184600	1450744310	9680	9680	9680	9680	0
91	20241213	184500	1450744310	9680	9680	9680	9680	0
92	20241213	184400	1450744310	9680	9680	9680	9680	1244
93	20241213	184300	1450744310	9680	9680	9680	9680	0
94	20241213	184200	1450744310	9680	9680	9680	9680	0
95	20241213	184100	1450744310	9680	9680	9680	9680	0
96	20241213	184000	1450744310	9680	9680	9680	9680	0
97	20241213	183900	1450744310	9680	9680	9680	9680	0
98	20241213	183800	1450744310	9680	9680	9680	9680	0
99	20241213	183700	1450744310	9680	9680	9680	9680	0
100	20241213	183600	1450744310	9680	9680	9680	9680	0
101	20241213	183500	1450744310	9680	9680	9680	9680	0
102	20241213	183400	1450744310	9680	9680	9680	9680	0
103	20241213	183300	1450744310	9680	9680	9680	9680	0
104	20241213	183200	1450744310	9680	9680	9680	9680	0
105	20241213	183100	1450744310	9680	9680	9680	9680	0
106	20241213	183000	1450744310	9680	9680	9680	9680	0
107	20241213	182900	1450744310	9680	9680	9680	9680	0
108	20241213	182800	1450744310	9680	9680	9680	9680	0
109	20241213	182700	1450744310	9680	9680	9680	9680	0
110	20241213	182600	1450744310	9680	9680	9680	9680	0
111	20241213	182500	1450744310	9680	9680	9680	9680	0
112	20241213	182400	1450744310	9680	9680	9680	9680	0
113	20241213	182300	1450744310	9680	9680	9680	9680	0
114	20241213	182200	1450744310	9680	9680	9680	9680	0
115	20241213	182100	1450744310	9680	9680	9680	9680	0
116	20241213	182000	1450744310	9680	9680	9680	9680	0
117	20241213	181900	1450744310	9680	9680	9680	9680	0
118	20241213	181800	1450744310	9680	9680	9680	9680	0
119	20241213	181700	1450744310	9680	9680	9680	9680	0
120	20241213	181600	1450744310	9680	9680	9680	9680	0
121	20241213	181500	1450744310	9680	9680	9680	9680	0
122	20241213	181400	1450744310	9680	9680	9680	9680	1244
123	20241213	181300	1450744310	9680	9680	9680	9680	0
124	20241213	181200	1450744310	9680	9680	9680	9680	0
125	20241213	181100	1450744310	9680	9680	9680	9680	0
126	20241213	181000	1450744310	9680	9680	9680	9680	0
127	20241213	180900	1450744310	9680	9680	9680	9680	0
128	20241213	180800	1450744310	9680	9680	9680	9680	0
129	20241213	180700	1450744310	9680	9680	9680	9680	0
130	20241213	180600	1450744310	9680	9680	9680	9680	0
131	20241213	180500	1450744310	9680	9680	9680	9680	0
132	20241213	180400	1450744310	9680	9680	9680	9680	0
133	20241213	180300	1450744310	9680	9680	9680	9680	0
134	20241213	180200	1450744310	9680	9680	9680	9680	0
135	20241213	180100	1450744310	9680	9680	9680	9680	0
136	20241213	180000	1450744310	9680	9680	9680	9680	0
137	20241213	175900	1450744310	9680	9680	9680	9680	0
138	20241213	175800	1450744310	9680	9680	9680	9680	0
139	20241213	175700	1450744310	9680	9680	9680	9680	0
140	20241213	175600	1450744310	9680	9680	9680	9680	0
141	20241213	175500	1450744310	9680	9680	9680	9680	0
142	20241213	175400	1450744310	9680	9680	9680	9680	0
143	20241213	175300	1450744310	9680	9680	9680	9680	0
144	20241213	175200	1450744310	9680	9680	9680	9680	0
145	20241213	175100	1450744310	9680	9680	9680	9680	0
146	20241213	175000	1450744310	9680	9680	9680	9680	0
147	20241213	174900	1450744310	9680	9680	9680	9680	0
148	20241213	174800	1450744310	9680	9680	9680	9680	0
149	20241213	174700	1450744310	9680	9680	9680	9680	0
150	20241213	174600	1450744310	9680	9680	9680	9680	0
151	20241213	174500	1450744310	9680	9680	9680	9680	0
152	20241213	174400	1450744310	9680	9680	9680	9680	1244
153	20241213	174300	1450744310	9680	9680	9680	9680	0
154	20241213	174200	1450744310	9680	9680	9680	9680	0
155	20241213	174100	1450744310	9680	9680	9680	9680	0
156	20241213	174000	1450744310	9680	9680	9680	9680	0
157	20241213	173900	1450744310	9680	9680	9680	9680	0
158	20241213	173800	1450744310	9680	9680	9680	9680	0
159	20241213	173700	1450744310	9680	9680	9680	9680	0
160	20241213	173600	1450744310	9680	9680	9680	9680	0
161	20241213	173500	1450744310	9680	9680	9680	9680	0
162	20241213	173400	1450744310	9680	9680	9680	9680	0
163	20241213	173300	1450744310	9680	9680	9680	9680	0
164	20241213	173200	1450744310	9680	9680	9680	9680	0
165	20241213	173100	1450744310	9680	9680	9680	9680	0
166	20241213	173000	1450744310	9680	9680	9680	9680	0
167	20241213	172900	1450744310	9680	9680	9680	9680	0
168	20241213	172800	1450744310	9680	9680	9680	9680	0
169	20241213	172700	1450744310	9680	9680	9680	9680	0
170	20241213	172600	1450744310	9680	9680	9680	9680	0
171	20241213	172500	1450744310	9680	9680	9680	9680	0
172	20241213	172400	1450744310	9680	9680	9680	9680	0
173	20241213	172300	1450744310	9680	9680	9680	9680	0
174	20241213	172200	1450744310	9680	9680	9680	9680	0
175	20241213	172100	1450744310	9680	9680	9680	9680	0
176	20241213	172000	1450744310	9680	9680	9680	9680	0
177	20241213	171900	1450744310	9680	9680	9680	9680	0
178	20241213	171800	1450744310	9680	9680	9680	9680	0
179	20241213	171700	1450744310	9680	9680	9680	9680	0
180	20241213	171600	1450744310	9680	9680	9680	9680	0
181	20241213	171500	1450744310	9680	9680	9680	9680	0
182	20241213	171400	1450744310	9680	9680	9680	9680	1244
183	20241213	171300	1450744310	9680	9680	9680	9680	0
184	20241213	171200	1450744310	9680	9680	9680	9680	0
185	20241213	171100	1450744310	9680	9680	9680	9680	0
186	20241213	171000	1450744310	9680	9680	9680	9680	0
187	20241213	170900	1450744310	9680	9680	9680	9680	0
188	20241213	170800	1450744310	9680	9680	9680	9680	0
189	20241213	170700	1450744310	9680	9680	9680	9680	0
190	20241213	170600	1450744310	9680	9680	9680	9680	0
191	20241213	170500	1450744310	9680	9680	9680	9680	0
192	20241213	170400	1450744310	9680	9680	9680	9680	0
193	20241213	170300	1450744310	9680	9680	9680	9680	0
194	20241213	170200	1450744310	9680	9680	9680	9680	0
195	20241213	170100	1450744310	9680	9680	9680	9680	0
196	20241213	170000	1450744310	9680	9680	9680	9680	0
197	20241213	165900	1450744310	9680	9680	9680	9680	0
198	20241213	165800	1450744310	9680	9680	9680	9680	0
199	20241213	165700	1450744310	9680	9680	9680	9680	0
200	20241213	165600	1450744310	9680	9680	9680	9680	0
201	20241213	165500	1450744310	9680	9680	9680	9680	0
202	20241213	165400	1450744310	9680	9680	9680	9680	0
203	20241213	165300	1450744310	9680	9680	9680	9680	0
204	20241213	165200	1450744310	9680	9680	9680	9680	0
205	20241213	165100	1450744310	9680	9680	9680	9680	0
206	20241213	165000	1450744310	9680	9680	9680	9680	0
207	20241213	164900	1450744310	9680	9680	9680	9680	0
208	20241213	164800	1450744310	9680	9680	9680	9680	0
209	20241213	164700	1450744310	9680	9680	9680	9680	0
210	20241213	164600	1450744310	9680	9680	9680	9680	0
211	20241213	164500	1450744310	9680	9680	9680	9680	0
212	20241213	164400	1450744310	9680	9680	9680	9680	1244
213	20241213	164300	1450744310	9680	9680	9680	9680	0
214	20241213	164200	1450744310	9680	9680	9680	9680	0
215	20241213	164100	1450744310	9680	9680	9680	9680	0
216	20241213	164000	1450744310	9680	9680	9680	9680	0
217	20241213	163900	1450744310	9680	9680	9680	9680	0
218	20241213	163800	1450744310	9680	9680	9680	9680	0
219	20241213	163700	1450744310	9680	9680	9680	9680	0
220	20241213	163600	1450744310	9680	9680	9680	9680	0
221	20241213	163500	1450744310	9680	9680	9680	9680	0
222	20241213	163400	1450744310	9680	9680	9680	9680	0
223	20241213	163300	1450744310	9680	9680	9680	9680	0
224	20241213	163200	1450744310	9680	9680	9680	9680	0
225	20241213	163100	1450744310	9680	9680	9680	9680	0
226	20241213	163000	1450744310	9680	9680	9680	9680	0
227	20241213	162900	1450744310	9680	9680	9680	9680	0
228	20241213	162800	1450744310	9680	9680	9680	9680	0
229	20241213	162700	1450744310	9680	9680	9680	9680	0
230	20241213	162600	1450744310	9680	9680	9680	9680	0
231	20241213	162500	1450744310	9680	9680	9680	9680	0
232	20241213	162400	1450744310	9680	9680	9680	9680	0
233	20241213	162300	1450744310	9680	9680	9680	9680	0
234	20241213	162200	1450744310	9680	9680	9680	9680	0
235	20241213	162100	1450744310	9680	9680	9680	9680	0
236	20241213	162000	1450744310	9680	9680	9680	9680	0
237	20241213	161900	1450744310	9680	9680	9680	9680	0
238	20241213	161800	1450744310	9680	9680	9680	9680	0
239	20241213	161700	1450744310	9680	9680	9680	9680	0
240	20241213	161600	1450744310	9680	9680	9680	9680	0
241	20241213	161500	1450744310	9680	9680	9680	9680	0
242	20241213	161400	1450744310	9680	9680	9680	9680	1244
243	20241213	161300	1450744310	9680	9680	9680	9680	0
244	20241213	161200	1450744310	9680	9680	9680	9680	0
245	20241213	161100	1450744310	9680	9680	9680	9680	0
246	20241213	161000	1450744310	9680	9680	9680	9680	0
247	20241213	160900	1450744310	9680	9680	9680	9680	0
248	20241213	160800	1450744310	9680	9680	9680	9680	0
249	20241213	160700	1450744310	9680	9680	9680	9680	0
250	20241213	160600	1450744310	9680	9680	9680	9680	0
251	20241213	160500	1450744310	9680	9680	9680	9680	0
252	20241213	160400	1450744310	9680	9680	9680	9680	0
253	20241213	160300	1450744310	9680	9680	9680	9680	0
254	20241213	160200	1450744310	9680	9680	9680	9680	0
255	20241213	160100	1450744310	9680	9680	9680	9680	0
256	20241213	160000	1450744310	9680	9680	9680	9680	0
257	20241213	155900	1450744310	9680	9680	9680	9680	0
258	20241213	155800	1450744310	9680	9680	9680	9680	0
259	20241213	155700	1450744310	9680	9680	9680	9680	0
260	20241213	155600	1450744310	9680	9680	9680	9680	0
261	20241213	155500	1450744310	9680	9680	9680	9680	0
262	20241213	155400	1450744310	9680	9680	9680	9680	0
263	20241213	155300	1450744310	9680	9680	9680	9680	0
264	20241213	155200	1450744310	9680	9680	9680	9680	0
265	20241213	155100	1450744310	9680	9680	9680	9680	0
266	20241213	155000	1450744310	9680	9680	9680	9680	0
267	20241213	154900	1450744310	9680	9680	9680	9680	0
268	20241213	154800	1450744310	9680	9680	9680	9680	0
269	20241213	154700	1450744310	9680	9680	9680	9680	0
270	20241213	154600	1450744310	9680	9680	9680	9680	0
271	20241213	154500	1450744310	9680	9680	9680	9680	0
272	20241213	154400	1450744310	9680	9680	9680	9680	1244
273	20241213	154300	1450744310	9680	9680	9680	9680	0
274	20241213	154200	1450744310	9680	9680	9680	9680	0
275	20241213	154100	1450744310	9680	9680	9680	9680	0
276	20241213	154000	1450744310	9680	9680	9680	9680	0
277	20241213	153900	1450744310	9680	9680	9680	9680	0
278	20241213	153800	1450744310	9680	9680	9680	9680	0
279	20241213	153700	1450744310	9680	9680	9680	9680	0
280	20241213	153600	1450744310	9680	9680	9680	9680	0
281	20241213	153500	1450744310	9680	9680	9680	9680	0
282	20241213	153400	1450744310	9680	9680	9680	9680	0
283	20241213	153300	1450744310	9680	9680	9680	9680	0
284	20241213	153200	1450744310	9680	9680	9680	9680	0
285	20241213	153100	1450744310	9680	9680	9680	9680	0
286	20241213	153000	1450744310	9680	9680	9680	9680	1244
287	20241213	152900	1438702390	9690	9690	9690	9690	0
288	20241213	152800	1438702390	9690	9690	9690	9690	0
289	20241213	152700	1438702390	9690	9690	9690	9690	0
290	20241213	152600	1438702390	9690	9690	9690	9690	0
291	20241213	152500	1438702390	9690	9690	9690	9690	0
292	20241213	152400	1438702390	9690	9690	9690	9690	0
293	20241213	152300	1438702390	9690	9690	9690	9690	0
294	20241213	152200	1438702390	9690	9690	9690	9690	0
295	20241213	152100	1438702390	9690	9690	9690	9690	0
296	20241213	152000	1438702390	9690	9690	9690	9690	0
297	20241213	151900	1438702390	9690	9690	9690	9690	56
298	20241213	151800	1438159750	9660	9700	9700	9660	1004
299	20241213	151700	1428455440	9700	9670	9700	9670	63
300	20241213	151600	1427844400	9670	9670	9670	9670	0
301	20241213	151500	1427844400	9670	9670	9670	9670	170
302	20241213	151400	1426200500	9670	9680	9700	9670	1329
303	20241213	151300	1413322820	9670	9660	9670	9660	222
304	20241213	151200	1411177710	9660	9660	9680	9660	118
305	20241213	151100	1410037630	9660	9660	9690	9660	1120
306	20241213	151000	1399213630	9660	9660	9670	9660	302
307	20241213	150900	1396295370	9660	9660	9660	9660	478
308	20241213	150800	1391677890	9670	9670	9670	9670	362
309	20241213	150700	1388177350	9670	9670	9690	9670	323
310	20241213	150600	1385053230	9660	9670	9670	9660	173
311	20241213	150500	1383380910	9670	9680	9680	9670	242
312	20241213	150400	1381040570	9670	9670	9670	9670	239
313	20241213	150300	1378729440	9670	9670	9690	9670	267
314	20241213	150200	1376147010	9670	9660	9690	9660	127
315	20241213	150100	1374920110	9660	9660	9660	9660	206
316	20241213	150000	1372930150	9660	9670	9690	9660	267
317	20241213	145900	1370350190	9670	9660	9670	9660	163
318	20241213	145800	1368775600	9660	9670	9670	9660	225
319	20241213	145700	1366601070	9670	9660	9670	9660	208
320	20241213	145600	1364591780	9660	9660	9660	9660	185
321	20241213	145500	1362804680	9660	9660	9690	9660	258
322	20241213	145400	1360311500	9660	9660	9690	9660	241
323	20241213	145300	1357981190	9660	9670	9690	9660	938
324	20241213	145200	1348899900	9660	9660	9660	9660	257
325	20241213	145100	1346417280	9660	9670	9690	9660	356
326	20241213	145000	1342974070	9660	9660	9670	9660	208
327	20241213	144900	1340964190	9690	9660	9690	9650	268
328	20241213	144800	1338374010	9660	9660	9690	9650	160
329	20241213	144700	1336829250	9650	9660	9660	9650	278
330	20241213	144600	1334144910	9660	9660	9690	9660	243
331	20241213	144500	1331797470	9690	9650	9690	9650	252
332	20241213	144400	1329363230	9690	9650	9690	9650	155
333	20241213	144300	1327867430	9690	9690	9700	9650	452
334	20241213	144200	1323497770	9690	9710	9710	9610	2168
335	20241213	144100	1302557820	9680	9720	9720	9680	905
336	20241213	144000	1293781510	9720	9730	9730	9710	1246
337	20241213	143900	1281663310	9730	9750	9750	9730	2547
338	20241213	143800	1256843620	9750	9750	9770	9750	81
339	20241213	143700	1256052670	9750	9760	9770	9750	4
340	20241213	143600	1256013640	9750	9750	9750	9750	44
341	20241213	143500	1255584640	9750	9750	9760	9750	62
342	20241213	143400	1254980120	9750	9750	9760	9750	112
343	20241213	143300	1253887980	9750	9760	9760	9750	67
344	20241213	143200	1253234150	9760	9750	9760	9750	57
345	20241213	143100	1252678270	9760	9760	9760	9760	199
346	20241213	143000	1250736030	9770	9770	9790	9760	134
347	20241213	142900	1249425810	9790	9760	9790	9760	35
348	20241213	142800	1249083850	9760	9760	9770	9760	56
349	20241213	142700	1248536910	9760	9770	9770	9760	11
350	20241213	142600	1248429530	9760	9780	9790	9760	40
351	20241213	142500	1248038560	9760	9750	9790	9750	54
352	20241213	142400	1247511570	9790	9770	9790	9750	115
353	20241213	142300	1246385800	9790	9750	9790	9750	23
354	20241213	142200	1246161460	9760	9750	9790	9750	35
355	20241213	142100	1245820110	9740	9740	9800	9740	416
356	20241213	142000	1241768190	9740	9740	9800	9740	1759
357	20241213	141900	1224578530	9750	9770	9770	9750	1013
358	20241213	141800	1214697880	9770	9760	9810	9760	806
359	20241213	141700	1206806110	9810	9770	9810	9770	518
360	20241213	141600	1201728820	9770	9750	9810	9750	114
361	20241213	141500	1200614940	9750	9750	9750	9750	44
362	20241213	141400	1200185940	9810	9750	9810	9750	108
363	20241213	141300	1199132880	9750	9750	9820	9750	24
364	20241213	141200	1198898810	9830	9750	9830	9740	1010
365	20241213	141100	1189001380	9740	9750	9780	9740	543
366	20241213	141000	1183707510	9740	9740	9740	9740	14
367	20241213	140900	1183571150	9740	9740	9750	9740	13
368	20241213	140800	1183444470	9740	9740	9750	9740	57
369	20241213	140700	1182889140	9740	9740	9740	9740	6
370	20241213	140600	1182830700	9740	9740	9740	9740	20
371	20241213	140500	1182635900	9740	9740	9740	9740	4
372	20241213	140400	1182596940	9740	9740	9740	9740	44
373	20241213	140300	1182168380	9740	9780	9780	9740	14
374	20241213	140200	1182031820	9740	9750	9750	9740	245
375	20241213	140100	1179643190	9750	9750	9750	9750	50
376	20241213	140000	1179155690	9760	9750	9760	9750	36
377	20241213	135900	1178804660	9750	9750	9770	9750	276
378	20241213	135800	1176113640	9770	9750	9770	9750	14
379	20241213	135700	1175976930	9750	9750	9750	9750	43
380	20241213	135600	1175557680	9750	9750	9750	9750	7
381	20241213	135500	1175489430	9750	9780	9780	9750	15
382	20241213	135400	1175343150	9750	9750	9750	9750	69
383	20241213	135300	1174670400	9750	9750	9750	9750	14
384	20241213	135200	1174533900	9750	9750	9750	9750	2
385	20241213	135100	1174514400	9750	9740	9790	9740	95
386	20241213	135000	1173586120	9740	9740	9790	9740	36
387	20241213	134900	1173235380	9740	9750	9800	9740	65
388	20241213	134800	1172599500	9750	9740	9790	9740	111
389	20241213	134700	1171513500	9760	9740	9800	9740	36
390	20241213	134600	1171162690	9800	9740	9800	9740	1051
391	20241213	134500	1160870250	9740	9780	9780	9740	261
392	20241213	134400	1158325710	9730	9730	9730	9730	22
393	20241213	134300	1158111650	9730	9730	9730	9730	33
394	20241213	134200	1157790560	9730	9730	9790	9730	16
395	20241213	134100	1157634820	9790	9750	9790	9730	9
396	20241213	134000	1157547150	9730	9720	9730	9720	41
397	20241213	133900	1157148530	9720	9780	9790	9720	17
398	20241213	133800	1156983030	9720	9750	9750	9720	211
399	20241213	133700	1154926140	9750	9700	9750	9700	84
400	20241213	133600	1154108160	9700	9700	9700	9700	84
401	20241213	133500	1153293360	9750	9740	9750	9700	16
402	20241213	133400	1153137900	9740	9750	9750	9700	144
403	20241213	133300	1151734830	9750	9710	9750	9700	53
404	20241213	133200	1151220180	9710	9700	9710	9700	10
405	20241213	133100	1151123130	9700	9700	9700	9700	44
406	20241213	133000	1150696330	9700	9700	9700	9700	2
407	20241213	132900	1150676930	9700	9700	9700	9700	46
408	20241213	132800	1150230730	9700	9740	9740	9700	1211
409	20241213	132700	1138480710	9710	9710	9760	9710	22
410	20241213	132600	1138267040	9700	9730	9760	9700	2062
411	20241213	132500	1118230610	9750	9720	9760	9720	832
412	20241213	132400	1110124650	9750	9760	9760	9750	17
413	20241213	132300	1109958750	9760	9760	9790	9760	12
414	20241213	132200	1109841530	9760	9770	9770	9760	395
415	20241213	132100	1105985930	9770	9770	9770	9770	471
416	20241213	132000	1101384260	9790	9770	9790	9770	25
417	20241213	131900	1101139900	9770	9790	9800	9770	333
418	20241213	131800	1097879040	9800	9730	9800	9730	459
419	20241213	131700	1093409200	9730	9790	9790	9730	1036
420	20241213	131600	1083318590	9790	9790	9800	9750	937
421	20241213	131500	1074170920	9790	9760	9790	9760	40
422	20241213	131400	1073779620	9760	9780	9800	9760	93
423	20241213	131300	1072868840	9780	9750	9780	9750	1002
424	20241213	131200	1063079040	9750	9780	9780	9750	432
425	20241213	131100	1058856330	9780	9800	9800	9780	967
426	20241213	131000	1049381320	9800	9800	9800	9800	343
427	20241213	130900	1046019920	9820	9810	9820	9800	281
428	20241213	130800	1043265220	9810	9810	9810	9810	2
429	20241213	130700	1043245600	9810	9830	9830	9810	477
430	20241213	130600	1038563850	9830	9810	9850	9810	122
431	20241213	130500	1037364910	9810	9840	9840	9810	234
432	20241213	130400	1035068980	9840	9810	9840	9810	25
433	20241213	130300	1034823040	9810	9810	9810	9810	17
434	20241213	130200	1034656270	9810	9810	9850	9810	11
435	20241213	130100	1034548320	9840	9860	9860	9820	880
436	20241213	130000	1025899380	9820	9830	9870	9820	396
437	20241213	125900	1022007420	9860	9820	9860	9820	144
438	20241213	125800	1020587700	9820	9810	9860	9810	34
439	20241213	125700	1020253400	9830	9830	9840	9810	226
440	20241213	125600	1018030520	9830	9830	9830	9800	46
441	20241213	125500	1017579440	9830	9810	9830	9810	254
442	20241213	125400	1015087060	9810	9840	9840	9810	760
443	20241213	125300	1007628300	9840	9840	9840	9810	240
444	20241213	125200	1005267240	9840	9880	9880	9830	756
445	20241213	125100	997817120	9870	9800	9870	9800	3336
446	20241213	125000	964989240	9800	9790	9800	9780	679
447	20241213	124900	958335880	9780	9770	9780	9770	174
448	20241213	124800	956634190	9770	9770	9780	9770	22
449	20241213	124700	956419240	9780	9740	9790	9740	2282
450	20241213	124600	934133130	9750	9740	9750	9740	419
451	20241213	124500	930049070	9710	9710	9740	9710	321
452	20241213	124400	926927500	9710	9710	9710	9710	13
453	20241213	124300	926801270	9710	9710	9710	9710	22
454	20241213	124200	926587650	9710	9710	9710	9710	1
455	20241213	124100	926577940	9710	9710	9710	9710	54
456	20241213	124000	926053600	9710	9710	9720	9710	307
457	20241213	123900	923070210	9700	9700	9700	9700	13
458	20241213	123800	922944110	9700	9710	9710	9700	144
459	20241213	123700	921545970	9700	9700	9700	9700	12
460	20241213	123600	921429570	9700	9700	9700	9690	171
461	20241213	123500	919770890	9700	9710	9710	9700	237
462	20241213	123400	917469640	9710	9710	9710	9710	115
463	20241213	123300	916352990	9710	9710	9710	9710	480
464	20241213	123200	911692190	9710	9720	9720	9710	665
465	20241213	123100	905230030	9720	9740	9740	9720	105
466	20241213	123000	904207890	9720	9720	9740	9720	15
467	20241213	122900	904062070	9730	9720	9740	9720	282
468	20241213	122800	901317610	9710	9750	9750	9710	72
469	20241213	122700	900616370	9750	9710	9750	9710	72
470	20241213	122600	899914500	9710	9710	9730	9710	333
471	20241213	122500	896674810	9710	9740	9740	9710	34
472	20241213	122400	896344640	9710	9760	9760	9710	22
473	20241213	122300	896130720	9710	9710	9750	9710	29
474	20241213	122200	895848690	9720	9720	9720	9720	1176
475	20241213	122100	884417970	9720	9720	9770	9720	83
476	20241213	122000	883607910	9720	9770	9780	9720	1204
477	20241213	121900	871843060	9770	9710	9780	9710	822
478	20241213	121800	863808850	9710	9740	9770	9710	4041
479	20241213	121700	824485210	9720	9750	9750	9720	812
480	20241213	121600	816581490	9750	9720	9750	9720	748
481	20241213	121500	809293080	9720	9720	9720	9720	49
482	20241213	121400	808816800	9720	9710	9730	9710	156
483	20241213	121300	807300450	9710	9690	9710	9690	822
484	20241213	121200	799320720	9690	9690	9690	9690	11
485	20241213	121100	799214130	9690	9690	9700	9690	529
486	20241213	121000	794083630	9700	9690	9700	9690	42
487	20241213	120900	793676340	9690	9690	9690	9690	61
488	20241213	120800	793085250	9690	9690	9690	9690	13
489	20241213	120700	792959280	9690	9690	9690	9690	5
490	20241213	120600	792910830	9690	9690	9710	9690	95
491	20241213	120500	791988780	9690	9700	9700	9690	34
492	20241213	120400	791659010	9690	9680	9700	9680	33
493	20241213	120300	791339270	9700	9680	9700	9680	52
494	20241213	120200	790834910	9680	9690	9690	9680	75
495	20241213	120100	790108260	9680	9670	9680	9670	37
496	20241213	120000	789750110	9680	9680	9680	9680	13
497	20241213	115900	789624270	9670	9670	9670	9670	20
498	20241213	115800	789430870	9670	9670	9670	9670	20
499	20241213	115700	789237470	9670	9670	9670	9670	23
500	20241213	115600	789015060	9670	9670	9700	9670	795
501	20241213	115500	781309520	9670	9680	9680	9670	35
502	20241213	115400	780970880	9680	9680	9680	9680	69
503	20241213	115300	780302960	9680	9680	9680	9680	94
504	20241213	115200	779393040	9690	9690	9700	9680	159
505	20241213	115100	777852430	9680	9700	9710	9670	746
506	20241213	115000	770620330	9700	9670	9700	9670	711
507	20241213	114900	763735320	9670	9690	9690	9670	41
508	20241213	114800	763338690	9670	9680	9690	9670	430
509	20241213	114700	759178560	9670	9650	9690	9650	1853
510	20241213	114600	741274940	9610	9590	9640	9590	309
511	20241213	114500	738298950	9630	9590	9630	9590	44
512	20241213	114400	737876490	9590	9590	9590	9560	97
513	20241213	114300	736946960	9560	9560	9560	9560	18
514	20241213	114200	736774880	9560	9560	9560	9560	38
515	20241213	114100	736411600	9560	9560	9560	9560	3
516	20241213	114000	736382920	9560	9560	9610	9560	34
517	20241213	113900	736057780	9570	9560	9570	9560	24
518	20241213	113800	735828290	9560	9560	9560	9560	28
519	20241213	113700	735560610	9560	9560	9610	9560	359
520	20241213	113600	732117600	9560	9570	9570	9560	163
521	20241213	113500	730557830	9570	9570	9570	9570	26
522	20241213	113400	730309010	9570	9570	9570	9570	29
523	20241213	113300	730031480	9570	9560	9570	9560	438
524	20241213	113200	725840120	9560	9580	9580	9560	28
525	20241213	113100	725572420	9560	9560	9560	9560	13
526	20241213	113000	725448140	9560	9580	9580	9560	57
527	20241213	112900	724902620	9560	9560	9560	9560	28
528	20241213	112800	724634940	9560	9560	9600	9560	81
529	20241213	112700	723858240	9560	9570	9580	9560	263
530	20241213	112600	721343070	9560	9560	9590	9560	26
531	20241213	112500	721094330	9550	9580	9590	9550	311
532	20241213	112400	718112650	9550	9550	9550	9550	119
533	20241213	112300	716976200	9550	9580	9580	9550	66
534	20241213	112200	716344880	9580	9550	9580	9550	62
535	20241213	112100	715751970	9550	9550	9550	9550	18
536	20241213	112000	715580070	9550	9550	9550	9550	19
537	20241213	111900	715398620	9550	9580	9600	9550	130
538	20241213	111800	714152030	9540	9560	9560	9540	2602
539	20241213	111700	689301070	9580	9580	9580	9580	115
540	20241213	111600	688199370	9580	9580	9580	9580	30
541	20241213	111500	687911970	9590	9600	9600	9590	90
542	20241213	111400	687048000	9600	9630	9630	9600	285
543	20241213	111300	684304180	9610	9610	9630	9610	355
544	20241213	111200	680892610	9610	9610	9610	9610	60
545	20241213	111100	680316010	9610	9600	9610	9600	50
546	20241213	111000	679835700	9600	9600	9600	9600	35
547	20241213	110900	679499700	9600	9590	9610	9590	13
548	20241213	110800	679374990	9590	9590	9590	9590	28
549	20241213	110700	679106470	9590	9590	9630	9590	34
550	20241213	110600	678780290	9590	9590	9590	9590	22
551	20241213	110500	678569310	9630	9580	9630	9580	237
552	20241213	110400	676295340	9580	9580	9590	9580	9
553	20241213	110300	676209060	9580	9580	9580	9580	36
554	20241213	110200	675864180	9580	9580	9580	9580	39
555	20241213	110100	675490560	9580	9600	9600	9580	116
556	20241213	110000	674378420	9600	9580	9600	9580	108
557	20241213	105900	673342530	9580	9570	9580	9570	356
558	20241213	105800	669934050	9570	9570	9580	9570	68
559	20241213	105700	669282980	9570	9590	9590	9570	96
560	20241213	105600	668362720	9570	9570	9580	9570	60
561	20241213	105500	667788210	9570	9570	9570	9570	68
562	20241213	105400	667137450	9570	9550	9570	9550	27
563	20241213	105300	666879580	9590	9590	9590	9590	350
564	20241213	105200	663523080	9550	9600	9600	9530	28
565	20241213	105100	663255830	9590	9530	9590	9530	524
566	20241213	105000	658237390	9530	9530	9530	9530	27
567	20241213	104900	657980080	9520	9520	9520	9520	16
568	20241213	104800	657827760	9520	9550	9550	9520	1025
569	20241213	104700	648054370	9550	9570	9570	9550	282
570	20241213	104600	645355990	9540	9570	9570	9540	27
571	20241213	104500	645098380	9540	9540	9540	9540	52
572	20241213	104400	644602300	9540	9540	9540	9540	18
573	20241213	104300	644430580	9540	9540	9540	9540	27
574	20241213	104200	644173000	9540	9540	9540	9540	507
575	20241213	104100	639336220	9540	9580	9580	9540	28
576	20241213	104000	639069060	9540	9570	9580	9540	2262
577	20241213	103900	617481230	9540	9540	9540	9540	27
578	20241213	103800	617223650	9540	9540	9540	9540	16
579	20241213	103700	617071010	9530	9530	9530	9530	10
580	20241213	103600	616975710	9540	9580	9580	9540	79
581	20241213	103500	616219570	9530	9530	9530	9530	26
582	20241213	103400	615971790	9530	9530	9530	9530	17
583	20241213	103300	615809780	9530	9530	9530	9530	33
584	20241213	103200	615495290	9530	9530	9530	9530	11
585	20241213	103100	615390460	9530	9530	9530	9530	17
586	20241213	103000	615228450	9530	9570	9570	9530	76
587	20241213	102900	614502490	9570	9600	9600	9570	95
588	20241213	102800	613591060	9600	9530	9600	9530	51
589	20241213	102700	613103520	9590	9530	9590	9530	42
590	20241213	102600	612702360	9580	9580	9590	9530	139
591	20241213	102500	611370480	9520	9550	9580	9520	472
592	20241213	102400	606860590	9520	9550	9550	9520	47
593	20241213	102300	606412550	9550	9540	9550	9520	113
594	20241213	102200	605334190	9520	9520	9550	9520	43
595	20241213	102100	604924680	9520	9520	9520	9520	10
596	20241213	102000	604829480	9520	9550	9550	9520	26
597	20241213	101900	604581660	9550	9510	9560	9510	58
598	20241213	101800	604028780	9560	9540	9560	9500	150
599	20241213	101700	602598140	9500	9500	9540	9500	67
600	20241213	101600	601961140	9530	9490	9530	9490	212
601	20241213	101500	599944900	9490	9510	9540	9490	3534
602	20241213	101400	566359640	9510	9530	9530	9510	1717
603	20241213	101300	550014910	9540	9550	9550	9530	2741
604	20241213	101200	523871980	9550	9550	9550	9550	219
605	20241213	101100	521780530	9550	9580	9580	9550	1413
606	20241213	101000	508260040	9580	9580	9580	9580	15
607	20241213	100900	508116340	9580	9590	9590	9580	42
608	20241213	100800	507713660	9650	9580	9650	9580	30
609	20241213	100700	507426120	9660	9580	9660	9580	1184
610	20241213	100600	496058990	9570	9550	9570	9550	80
611	20241213	100500	495293940	9570	9550	9570	9550	836
612	20241213	100400	487293750	9550	9570	9570	9550	535
613	20241213	100300	482179400	9570	9570	9570	9560	525
614	20241213	100200	477156220	9560	9590	9590	9560	362
615	20241213	100100	473692760	9610	9600	9610	9590	25
616	20241213	100000	473452700	9600	9610	9610	9600	78
617	20241213	095900	472703690	9610	9630	9630	9610	245
618	20241213	095800	470347780	9610	9640	9640	9610	465
619	20241213	095700	465866040	9660	9700	9700	9660	2863
620	20241213	095600	438122760	9700	9700	9720	9700	207
621	20241213	095500	436112840	9730	9690	9730	9690	445
622	20241213	095400	431798230	9750	9720	9750	9690	1224
623	20241213	095300	419902180	9720	9680	9720	9680	288
624	20241213	095200	417103620	9670	9740	9740	9640	1014
625	20241213	095100	407249460	9860	9550	9900	9550	11821
626	20241213	095000	291361720	9580	9580	9580	9580	54
627	20241213	094900	290844400	9580	9580	9580	9540	13
628	20241213	094800	290720260	9550	9560	9560	9550	254
629	20241213	094700	288294520	9550	9590	9590	9550	12
630	20241213	094600	288179880	9600	9550	9600	9550	89
631	20241213	094500	287329150	9550	9530	9560	9530	1557
632	20241213	094400	272467230	9540	9510	9540	9510	244
633	20241213	094300	270142100	9510	9530	9530	9510	66
634	20241213	094200	269514090	9530	9530	9530	9520	142
635	20241213	094100	268162210	9530	9520	9530	9520	331
636	20241213	094000	265008090	9500	9490	9500	9490	109
637	20241213	093900	263972880	9500	9500	9500	9500	474
638	20241213	093800	259469880	9500	9530	9530	9500	679
639	20241213	093700	253006320	9530	9530	9530	9530	85
640	20241213	093600	252196270	9530	9540	9540	9530	482
641	20241213	093500	247598000	9540	9540	9540	9540	518
642	20241213	093400	242656280	9540	9540	9540	9540	218
643	20241213	093300	240576560	9540	9530	9540	9520	320
644	20241213	093200	237525690	9530	9520	9530	9520	30
645	20241213	093100	237239840	9510	9510	9510	9510	0
646	20241213	093000	237239840	9510	9510	9520	9510	267
647	20241213	092900	234699620	9510	9510	9510	9510	86
648	20241213	092800	233881760	9500	9500	9500	9500	50
649	20241213	092700	233406760	9500	9500	9500	9500	189
650	20241213	092600	231611260	9480	9480	9530	9480	643
651	20241213	092500	225513360	9480	9470	9480	9460	8
652	20241213	092400	225437570	9470	9460	9470	9460	326
653	20241213	092300	222352940	9450	9450	9450	9450	12
654	20241213	092200	222239540	9460	9410	9460	9410	311
655	20241213	092100	219311860	9420	9420	9420	9410	1862
656	20241213	092000	201774390	9430	9450	9460	9430	619
657	20241213	091900	195933710	9460	9430	9460	9430	670
658	20241213	091800	189614170	9430	9440	9450	9430	1778
659	20241213	091700	172840950	9440	9450	9470	9440	1022
660	20241213	091600	163181610	9450	9460	9470	9440	2181
661	20241213	091500	142567940	9460	9570	9570	9460	1942
662	20241213	091400	124156340	9500	9490	9580	9490	914
663	20241213	091300	115475050	9470	9470	9470	9470	473
664	20241213	091200	110995740	9490	9490	9490	9490	1
665	20241213	091100	110986250	9490	9450	9490	9450	277
666	20241213	091000	108364600	9450	9450	9480	9450	1531
667	20241213	090900	93870400	9460	9470	9470	9410	794
668	20241213	090800	86373180	9480	9470	9480	9470	156
669	20241213	090700	84895320	9490	9470	9490	9460	189
670	20241213	090600	83102170	9470	9530	9530	9460	2783
671	20241213	090500	56708810	9550	9550	9550	9550	11
672	20241213	090400	56603760	9550	9550	9600	9550	71
673	20241213	090300	55924410	9550	9490	9590	9490	1429
674	20241213	090200	42254430	9490	9580	9580	9480	2105
675	20241213	090100	22190420	9590	9690	9690	9590	653
676	20241213	090000	15893540	9700	9760	9760	9700	1632