KissMeData/130660/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202300	1758628880	9860	9860	9860	9860	4158
3	20241217	202200	1758628880	9860	9860	9860	9860	0
4	20241217	202100	1758628880	9860	9860	9860	9860	0
5	20241217	202000	1758628880	9860	9860	9860	9860	0
6	20241217	201900	1758628880	9860	9860	9860	9860	0
7	20241217	201800	1758628880	9860	9860	9860	9860	0
8	20241217	201700	1758628880	9860	9860	9860	9860	0
9	20241217	201600	1758628880	9860	9860	9860	9860	0
10	20241217	201500	1758628880	9860	9860	9860	9860	0
11	20241217	201400	1758628880	9860	9860	9860	9860	0
12	20241217	201300	1758628880	9860	9860	9860	9860	0
13	20241217	201200	1758628880	9860	9860	9860	9860	0
14	20241217	201100	1758628880	9860	9860	9860	9860	0
15	20241217	201000	1758628880	9860	9860	9860	9860	0
16	20241217	200900	1758628880	9860	9860	9860	9860	0
17	20241217	200800	1758628880	9860	9860	9860	9860	0
18	20241217	200700	1758628880	9860	9860	9860	9860	0
19	20241217	200600	1758628880	9860	9860	9860	9860	0
20	20241217	200500	1758628880	9860	9860	9860	9860	0
21	20241217	200400	1758628880	9860	9860	9860	9860	0
22	20241217	200300	1758628880	9860	9860	9860	9860	0
23	20241217	200200	1758628880	9860	9860	9860	9860	0
24	20241217	200100	1758628880	9860	9860	9860	9860	0
25	20241217	200000	1758628880	9860	9860	9860	9860	0
26	20241217	195900	1758628880	9860	9860	9860	9860	0
27	20241217	195800	1758628880	9860	9860	9860	9860	0
28	20241217	195700	1758628880	9860	9860	9860	9860	0
29	20241217	195600	1758628880	9860	9860	9860	9860	0
30	20241217	195500	1758628880	9860	9860	9860	9860	0
31	20241217	195400	1758628880	9860	9860	9860	9860	0
32	20241217	195300	1758628880	9860	9860	9860	9860	4158
33	20241217	195200	1758628880	9860	9860	9860	9860	0
34	20241217	195100	1758628880	9860	9860	9860	9860	0
35	20241217	195000	1758628880	9860	9860	9860	9860	0
36	20241217	194900	1758628880	9860	9860	9860	9860	0
37	20241217	194800	1758628880	9860	9860	9860	9860	0
38	20241217	194700	1758628880	9860	9860	9860	9860	0
39	20241217	194600	1758628880	9860	9860	9860	9860	0
40	20241217	194500	1758628880	9860	9860	9860	9860	0
41	20241217	194400	1758628880	9860	9860	9860	9860	0
42	20241217	194300	1758628880	9860	9860	9860	9860	0
43	20241217	194200	1758628880	9860	9860	9860	9860	0
44	20241217	194100	1758628880	9860	9860	9860	9860	0
45	20241217	194000	1758628880	9860	9860	9860	9860	0
46	20241217	193900	1758628880	9860	9860	9860	9860	0
47	20241217	193800	1758628880	9860	9860	9860	9860	0
48	20241217	193700	1758628880	9860	9860	9860	9860	0
49	20241217	193600	1758628880	9860	9860	9860	9860	0
50	20241217	193500	1758628880	9860	9860	9860	9860	0
51	20241217	193400	1758628880	9860	9860	9860	9860	0
52	20241217	193300	1758628880	9860	9860	9860	9860	0
53	20241217	193200	1758628880	9860	9860	9860	9860	0
54	20241217	193100	1758628880	9860	9860	9860	9860	0
55	20241217	193000	1758628880	9860	9860	9860	9860	0
56	20241217	192900	1758628880	9860	9860	9860	9860	0
57	20241217	192800	1758628880	9860	9860	9860	9860	0
58	20241217	192700	1758628880	9860	9860	9860	9860	0
59	20241217	192600	1758628880	9860	9860	9860	9860	0
60	20241217	192500	1758628880	9860	9860	9860	9860	0
61	20241217	192400	1758628880	9860	9860	9860	9860	0
62	20241217	192300	1758628880	9860	9860	9860	9860	4158
63	20241217	192200	1758628880	9860	9860	9860	9860	0
64	20241217	192100	1758628880	9860	9860	9860	9860	0
65	20241217	192000	1758628880	9860	9860	9860	9860	0
66	20241217	191900	1758628880	9860	9860	9860	9860	0
67	20241217	191800	1758628880	9860	9860	9860	9860	0
68	20241217	191700	1758628880	9860	9860	9860	9860	0
69	20241217	191600	1758628880	9860	9860	9860	9860	0
70	20241217	191500	1758628880	9860	9860	9860	9860	0
71	20241217	191400	1758628880	9860	9860	9860	9860	0
72	20241217	191300	1758628880	9860	9860	9860	9860	0
73	20241217	191200	1758628880	9860	9860	9860	9860	0
74	20241217	191100	1758628880	9860	9860	9860	9860	0
75	20241217	191000	1758628880	9860	9860	9860	9860	0
76	20241217	190900	1758628880	9860	9860	9860	9860	0
77	20241217	190800	1758628880	9860	9860	9860	9860	0
78	20241217	190700	1758628880	9860	9860	9860	9860	0
79	20241217	190600	1758628880	9860	9860	9860	9860	0
80	20241217	190500	1758628880	9860	9860	9860	9860	0
81	20241217	190400	1758628880	9860	9860	9860	9860	0
82	20241217	190300	1758628880	9860	9860	9860	9860	0
83	20241217	190200	1758628880	9860	9860	9860	9860	0
84	20241217	190100	1758628880	9860	9860	9860	9860	0
85	20241217	190000	1758628880	9860	9860	9860	9860	0
86	20241217	185900	1758628880	9860	9860	9860	9860	0
87	20241217	185800	1758628880	9860	9860	9860	9860	0
88	20241217	185700	1758628880	9860	9860	9860	9860	0
89	20241217	185600	1758628880	9860	9860	9860	9860	0
90	20241217	185500	1758628880	9860	9860	9860	9860	0
91	20241217	185400	1758628880	9860	9860	9860	9860	0
92	20241217	185300	1758628880	9860	9860	9860	9860	4158
93	20241217	185200	1758628880	9860	9860	9860	9860	0
94	20241217	185100	1758628880	9860	9860	9860	9860	0
95	20241217	185000	1758628880	9860	9860	9860	9860	0
96	20241217	184900	1758628880	9860	9860	9860	9860	0
97	20241217	184800	1758628880	9860	9860	9860	9860	0
98	20241217	184700	1758628880	9860	9860	9860	9860	0
99	20241217	184600	1758628880	9860	9860	9860	9860	0
100	20241217	184500	1758628880	9860	9860	9860	9860	0
101	20241217	184400	1758628880	9860	9860	9860	9860	0
102	20241217	184300	1758628880	9860	9860	9860	9860	0
103	20241217	184200	1758628880	9860	9860	9860	9860	0
104	20241217	184100	1758628880	9860	9860	9860	9860	0
105	20241217	184000	1758628880	9860	9860	9860	9860	0
106	20241217	183900	1758628880	9860	9860	9860	9860	0
107	20241217	183800	1758628880	9860	9860	9860	9860	0
108	20241217	183700	1758628880	9860	9860	9860	9860	0
109	20241217	183600	1758628880	9860	9860	9860	9860	0
110	20241217	183500	1758628880	9860	9860	9860	9860	0
111	20241217	183400	1758628880	9860	9860	9860	9860	0
112	20241217	183300	1758628880	9860	9860	9860	9860	0
113	20241217	183200	1758628880	9860	9860	9860	9860	0
114	20241217	183100	1758628880	9860	9860	9860	9860	0
115	20241217	183000	1758628880	9860	9860	9860	9860	0
116	20241217	182900	1758628880	9860	9860	9860	9860	0
117	20241217	182800	1758628880	9860	9860	9860	9860	0
118	20241217	182700	1758628880	9860	9860	9860	9860	0
119	20241217	182600	1758628880	9860	9860	9860	9860	0
120	20241217	182500	1758628880	9860	9860	9860	9860	0
121	20241217	182400	1758628880	9860	9860	9860	9860	0
122	20241217	182300	1758628880	9860	9860	9860	9860	4158
123	20241217	182200	1758628880	9860	9860	9860	9860	0
124	20241217	182100	1758628880	9860	9860	9860	9860	0
125	20241217	182000	1758628880	9860	9860	9860	9860	0
126	20241217	181900	1758628880	9860	9860	9860	9860	0
127	20241217	181800	1758628880	9860	9860	9860	9860	0
128	20241217	181700	1758628880	9860	9860	9860	9860	0
129	20241217	181600	1758628880	9860	9860	9860	9860	0
130	20241217	181500	1758628880	9860	9860	9860	9860	0
131	20241217	181400	1758628880	9860	9860	9860	9860	0
132	20241217	181300	1758628880	9860	9860	9860	9860	0
133	20241217	181200	1758628880	9860	9860	9860	9860	0
134	20241217	181100	1758628880	9860	9860	9860	9860	0
135	20241217	181000	1758628880	9860	9860	9860	9860	0
136	20241217	180900	1758628880	9860	9860	9860	9860	0
137	20241217	180800	1758628880	9860	9860	9860	9860	0
138	20241217	180700	1758628880	9860	9860	9860	9860	0
139	20241217	180600	1758628880	9860	9860	9860	9860	0
140	20241217	180500	1758628880	9860	9860	9860	9860	0
141	20241217	180400	1758628880	9860	9860	9860	9860	0
142	20241217	180300	1758628880	9860	9860	9860	9860	0
143	20241217	180200	1758628880	9860	9860	9860	9860	0
144	20241217	180100	1758628880	9860	9860	9860	9860	0
145	20241217	180000	1758628880	9860	9860	9860	9860	0
146	20241217	175900	1758628880	9860	9860	9860	9860	0
147	20241217	175800	1758628880	9860	9860	9860	9860	0
148	20241217	175700	1758628880	9860	9860	9860	9860	0
149	20241217	175600	1758628880	9860	9860	9860	9860	0
150	20241217	175500	1758628880	9860	9860	9860	9860	0
151	20241217	175400	1758628880	9860	9860	9860	9860	0
152	20241217	175300	1758628880	9860	9860	9860	9860	4158
153	20241217	175200	1758628880	9860	9860	9860	9860	0
154	20241217	175100	1758628880	9860	9860	9860	9860	0
155	20241217	175000	1758628880	9860	9860	9860	9860	0
156	20241217	174900	1758628880	9860	9860	9860	9860	0
157	20241217	174800	1758628880	9860	9860	9860	9860	0
158	20241217	174700	1758628880	9860	9860	9860	9860	0
159	20241217	174600	1758628880	9860	9860	9860	9860	0
160	20241217	174500	1758628880	9860	9860	9860	9860	0
161	20241217	174400	1758628880	9860	9860	9860	9860	0
162	20241217	174300	1758628880	9860	9860	9860	9860	0
163	20241217	174200	1758628880	9860	9860	9860	9860	0
164	20241217	174100	1758628880	9860	9860	9860	9860	0
165	20241217	174000	1758628880	9860	9860	9860	9860	0
166	20241217	173900	1758628880	9860	9860	9860	9860	0
167	20241217	173800	1758628880	9860	9860	9860	9860	0
168	20241217	173700	1758628880	9860	9860	9860	9860	0
169	20241217	173600	1758628880	9860	9860	9860	9860	0
170	20241217	173500	1758628880	9860	9860	9860	9860	0
171	20241217	173400	1758628880	9860	9860	9860	9860	0
172	20241217	173300	1758628880	9860	9860	9860	9860	0
173	20241217	173200	1758628880	9860	9860	9860	9860	0
174	20241217	173100	1758628880	9860	9860	9860	9860	0
175	20241217	173000	1758628880	9860	9860	9860	9860	0
176	20241217	172900	1758628880	9860	9860	9860	9860	0
177	20241217	172800	1758628880	9860	9860	9860	9860	0
178	20241217	172700	1758628880	9860	9860	9860	9860	0
179	20241217	172600	1758628880	9860	9860	9860	9860	0
180	20241217	172500	1758628880	9860	9860	9860	9860	0
181	20241217	172400	1758628880	9860	9860	9860	9860	0
182	20241217	172300	1758628880	9860	9860	9860	9860	4158
183	20241217	172200	1758628880	9860	9860	9860	9860	0
184	20241217	172100	1758628880	9860	9860	9860	9860	0
185	20241217	172000	1758628880	9860	9860	9860	9860	0
186	20241217	171900	1758628880	9860	9860	9860	9860	0
187	20241217	171800	1758628880	9860	9860	9860	9860	0
188	20241217	171700	1758628880	9860	9860	9860	9860	0
189	20241217	171600	1758628880	9860	9860	9860	9860	0
190	20241217	171500	1758628880	9860	9860	9860	9860	0
191	20241217	171400	1758628880	9860	9860	9860	9860	0
192	20241217	171300	1758628880	9860	9860	9860	9860	0
193	20241217	171200	1758628880	9860	9860	9860	9860	0
194	20241217	171100	1758628880	9860	9860	9860	9860	0
195	20241217	171000	1758628880	9860	9860	9860	9860	0
196	20241217	170900	1758628880	9860	9860	9860	9860	0
197	20241217	170800	1758628880	9860	9860	9860	9860	0
198	20241217	170700	1758628880	9860	9860	9860	9860	0
199	20241217	170600	1758628880	9860	9860	9860	9860	0
200	20241217	170500	1758628880	9860	9860	9860	9860	0
201	20241217	170400	1758628880	9860	9860	9860	9860	0
202	20241217	170300	1758628880	9860	9860	9860	9860	0
203	20241217	170200	1758628880	9860	9860	9860	9860	0
204	20241217	170100	1758628880	9860	9860	9860	9860	0
205	20241217	170000	1758628880	9860	9860	9860	9860	0
206	20241217	165900	1758628880	9860	9860	9860	9860	0
207	20241217	165800	1758628880	9860	9860	9860	9860	0
208	20241217	165700	1758628880	9860	9860	9860	9860	0
209	20241217	165600	1758628880	9860	9860	9860	9860	0
210	20241217	165500	1758628880	9860	9860	9860	9860	0
211	20241217	165400	1758628880	9860	9860	9860	9860	0
212	20241217	165300	1758628880	9860	9860	9860	9860	4158
213	20241217	165200	1758628880	9860	9860	9860	9860	0
214	20241217	165100	1758628880	9860	9860	9860	9860	0
215	20241217	165000	1758628880	9860	9860	9860	9860	0
216	20241217	164900	1758628880	9860	9860	9860	9860	0
217	20241217	164800	1758628880	9860	9860	9860	9860	0
218	20241217	164700	1758628880	9860	9860	9860	9860	0
219	20241217	164600	1758628880	9860	9860	9860	9860	0
220	20241217	164500	1758628880	9860	9860	9860	9860	0
221	20241217	164400	1758628880	9860	9860	9860	9860	0
222	20241217	164300	1758628880	9860	9860	9860	9860	0
223	20241217	164200	1758628880	9860	9860	9860	9860	0
224	20241217	164100	1758628880	9860	9860	9860	9860	0
225	20241217	164000	1758628880	9860	9860	9860	9860	0
226	20241217	163900	1758628880	9860	9860	9860	9860	0
227	20241217	163800	1758628880	9860	9860	9860	9860	0
228	20241217	163700	1758628880	9860	9860	9860	9860	0
229	20241217	163600	1758628880	9860	9860	9860	9860	0
230	20241217	163500	1758628880	9860	9860	9860	9860	0
231	20241217	163400	1758628880	9860	9860	9860	9860	0
232	20241217	163300	1758628880	9860	9860	9860	9860	0
233	20241217	163200	1758628880	9860	9860	9860	9860	0
234	20241217	163100	1758628880	9860	9860	9860	9860	0
235	20241217	163000	1758628880	9860	9860	9860	9860	0
236	20241217	162900	1758628880	9860	9860	9860	9860	0
237	20241217	162800	1758628880	9860	9860	9860	9860	0
238	20241217	162700	1758628880	9860	9860	9860	9860	0
239	20241217	162600	1758628880	9860	9860	9860	9860	0
240	20241217	162500	1758628880	9860	9860	9860	9860	0
241	20241217	162400	1758628880	9860	9860	9860	9860	0
242	20241217	162300	1758628880	9860	9860	9860	9860	4158
243	20241217	162200	1758628880	9860	9860	9860	9860	0
244	20241217	162100	1758628880	9860	9860	9860	9860	0
245	20241217	162000	1758628880	9860	9860	9860	9860	0
246	20241217	161900	1758628880	9860	9860	9860	9860	0
247	20241217	161800	1758628880	9860	9860	9860	9860	0
248	20241217	161700	1758628880	9860	9860	9860	9860	0
249	20241217	161600	1758628880	9860	9860	9860	9860	0
250	20241217	161500	1758628880	9860	9860	9860	9860	0
251	20241217	161400	1758628880	9860	9860	9860	9860	0
252	20241217	161300	1758628880	9860	9860	9860	9860	0
253	20241217	161200	1758628880	9860	9860	9860	9860	0
254	20241217	161100	1758628880	9860	9860	9860	9860	0
255	20241217	161000	1758628880	9860	9860	9860	9860	0
256	20241217	160900	1758628880	9860	9860	9860	9860	0
257	20241217	160800	1758628880	9860	9860	9860	9860	0
258	20241217	160700	1758628880	9860	9860	9860	9860	0
259	20241217	160600	1758628880	9860	9860	9860	9860	0
260	20241217	160500	1758628880	9860	9860	9860	9860	0
261	20241217	160400	1758628880	9860	9860	9860	9860	0
262	20241217	160300	1758628880	9860	9860	9860	9860	0
263	20241217	160200	1758628880	9860	9860	9860	9860	0
264	20241217	160100	1758628880	9860	9860	9860	9860	0
265	20241217	160000	1758628880	9860	9860	9860	9860	0
266	20241217	155900	1758628880	9860	9860	9860	9860	0
267	20241217	155800	1758628880	9860	9860	9860	9860	0
268	20241217	155700	1758628880	9860	9860	9860	9860	0
269	20241217	155600	1758628880	9860	9860	9860	9860	0
270	20241217	155500	1758628880	9860	9860	9860	9860	0
271	20241217	155400	1758628880	9860	9860	9860	9860	0
272	20241217	155300	1758628880	9860	9860	9860	9860	4158
273	20241217	155200	1758628880	9860	9860	9860	9860	0
274	20241217	155100	1758628880	9860	9860	9860	9860	0
275	20241217	155000	1758628880	9860	9860	9860	9860	0
276	20241217	154900	1758628880	9860	9860	9860	9860	0
277	20241217	154800	1758628880	9860	9860	9860	9860	0
278	20241217	154700	1758628880	9860	9860	9860	9860	0
279	20241217	154600	1758628880	9860	9860	9860	9860	0
280	20241217	154500	1758628880	9860	9860	9860	9860	0
281	20241217	154400	1758628880	9860	9860	9860	9860	0
282	20241217	154300	1758628880	9860	9860	9860	9860	0
283	20241217	154200	1758628880	9860	9860	9860	9860	0
284	20241217	154100	1758628880	9860	9860	9860	9860	0
285	20241217	154000	1758628880	9860	9860	9860	9860	0
286	20241217	153900	1758628880	9860	9860	9860	9860	0
287	20241217	153800	1758628880	9860	9860	9860	9860	0
288	20241217	153700	1758628880	9860	9860	9860	9860	0
289	20241217	153600	1758628880	9860	9860	9860	9860	0
290	20241217	153500	1758628880	9860	9860	9860	9860	0
291	20241217	153400	1758628880	9860	9860	9860	9860	0
292	20241217	153300	1758628880	9860	9860	9860	9860	0
293	20241217	153200	1758628880	9860	9860	9860	9860	0
294	20241217	153100	1758628880	9860	9860	9860	9860	0
295	20241217	153000	1758628880	9860	9860	9860	9860	4158
296	20241217	152900	1717631000	9840	9840	9840	9840	0
297	20241217	152800	1717631000	9840	9840	9840	9840	0
298	20241217	152700	1717631000	9840	9840	9840	9840	0
299	20241217	152600	1717631000	9840	9840	9840	9840	0
300	20241217	152500	1717631000	9840	9840	9840	9840	0
301	20241217	152400	1717631000	9840	9840	9840	9840	0
302	20241217	152300	1717631000	9840	9840	9840	9840	0
303	20241217	152200	1717631000	9840	9840	9840	9840	0
304	20241217	152100	1717631000	9840	9840	9840	9840	0
305	20241217	152000	1717631000	9840	9840	9840	9840	0
306	20241217	151900	1717631000	9840	9870	9890	9840	133
307	20241217	151800	1716319110	9840	9850	9870	9840	1584
308	20241217	151700	1700714210	9850	9870	9870	9850	465
309	20241217	151600	1696125700	9870	9860	9870	9860	499
310	20241217	151500	1691201180	9850	9850	9860	9850	346
311	20241217	151400	1687789770	9850	9850	9860	9850	581
312	20241217	151300	1682061670	9860	9850	9860	9840	281
313	20241217	151200	1679291730	9840	9850	9860	9840	347
314	20241217	151100	1675873260	9850	9850	9860	9840	563
315	20241217	151000	1670325620	9860	9860	9860	9850	633
316	20241217	150900	1664084510	9860	9860	9860	9860	7
317	20241217	150800	1664015490	9860	9850	9860	9850	110
318	20241217	150700	1662931980	9860	9860	9860	9860	7
319	20241217	150600	1662862960	9860	9850	9860	9850	25
320	20241217	150500	1662616640	9820	9830	9830	9820	35
321	20241217	150400	1662272840	9830	9850	9850	9830	4597
322	20241217	150300	1617003300	9850	9860	9860	9850	120
323	20241217	150200	1615820200	9860	9870	9870	9850	283
324	20241217	150100	1613027120	9850	9870	9870	9850	164
325	20241217	150000	1611411640	9850	9850	9850	9850	12
326	20241217	145900	1611293440	9840	9840	9840	9840	0
327	20241217	145800	1611293440	9840	9840	9840	9840	0
328	20241217	145700	1611293440	9840	9880	9880	9840	1005
329	20241217	145600	1601393350	9860	9850	9860	9850	13
330	20241217	145500	1601265260	9860	9870	9880	9860	123
331	20241217	145400	1600052160	9850	9870	9870	9850	30
332	20241217	145300	1599756080	9850	9870	9870	9850	117
333	20241217	145200	1598601470	9850	9870	9870	9850	155
334	20241217	145100	1597072090	9870	9880	9880	9870	80
335	20241217	145000	1596281790	9880	9880	9880	9880	93
336	20241217	144900	1595362950	9850	9850	9850	9850	5
337	20241217	144800	1595313700	9850	9850	9850	9850	49
338	20241217	144700	1594831050	9840	9840	9840	9840	5
339	20241217	144600	1594781850	9840	9850	9850	9840	305
340	20241217	144500	1591777690	9850	9860	9860	9850	259
341	20241217	144400	1589224170	9860	9870	9900	9860	884
342	20241217	144300	1580503160	9870	9870	9890	9870	71
343	20241217	144200	1579801290	9870	9890	9900	9870	236
344	20241217	144100	1577466740	9890	9880	9890	9880	956
345	20241217	144000	1568016610	9880	9880	9880	9880	0
346	20241217	143900	1568016610	9880	9880	9880	9870	136
347	20241217	143800	1566673430	9890	9890	9890	9890	86
348	20241217	143700	1565822890	9890	9890	9890	9880	198
349	20241217	143600	1563865670	9880	9880	9880	9880	129
350	20241217	143500	1562591150	9880	9860	9880	9850	160
351	20241217	143400	1561011800	9850	9880	9880	9850	74
352	20241217	143300	1560281650	9850	9880	9880	9850	284
353	20241217	143200	1557476160	9880	9880	9880	9880	171
354	20241217	143100	1555786680	9880	9880	9880	9880	0
355	20241217	143000	1555786680	9880	9880	9880	9880	73
356	20241217	142900	1555065440	9880	9880	9880	9880	51
357	20241217	142800	1554561560	9880	9870	9880	9870	385
358	20241217	142700	1550758010	9870	9870	9870	9870	10
359	20241217	142600	1550659310	9870	9870	9880	9870	118
360	20241217	142500	1549493530	9870	9840	9870	9840	443
361	20241217	142400	1545121270	9860	9850	9860	9850	105
362	20241217	142300	1544086510	9850	9850	9850	9850	1
363	20241217	142200	1544076660	9830	9830	9850	9830	58
364	20241217	142100	1543505520	9850	9840	9850	9840	44
365	20241217	142000	1543072410	9840	9840	9840	9840	113
366	20241217	141900	1541960490	9840	9830	9850	9830	28
367	20241217	141800	1541685130	9830	9830	9830	9830	0
368	20241217	141700	1541685130	9830	9830	9830	9830	1
369	20241217	141600	1541675300	9820	9820	9820	9820	10
370	20241217	141500	1541577100	9820	9820	9820	9820	2
371	20241217	141400	1541557460	9820	9820	9820	9820	47
372	20241217	141300	1541095920	9830	9830	9830	9830	459
373	20241217	141200	1536583950	9830	9830	9830	9830	578
374	20241217	141100	1530902210	9830	9830	9830	9830	0
375	20241217	141000	1530902210	9830	9830	9830	9830	1
376	20241217	140900	1530892380	9830	9830	9830	9830	123
377	20241217	140800	1529683290	9840	9840	9840	9840	1020
378	20241217	140700	1519646490	9840	9840	9840	9840	70
379	20241217	140600	1518957690	9840	9860	9860	9840	1752
380	20241217	140500	1501685770	9870	9870	9870	9870	277
381	20241217	140400	1498951780	9870	9870	9870	9870	216
382	20241217	140300	1496819860	9870	9870	9870	9870	2
383	20241217	140200	1496800120	9870	9880	9890	9870	640
384	20241217	140100	1490477130	9890	9880	9890	9880	123
385	20241217	140000	1489261880	9890	9880	9890	9880	293
386	20241217	135900	1486365310	9880	9890	9890	9880	306
387	20241217	135800	1483339020	9890	9890	9890	9890	68
388	20241217	135700	1482666500	9890	9890	9890	9880	168
389	20241217	135600	1481005080	9890	9880	9890	9880	232
390	20241217	135500	1478711860	9880	9880	9880	9880	174
391	20241217	135400	1476992740	9880	9880	9880	9870	286
392	20241217	135300	1474167370	9880	9880	9880	9870	678
393	20241217	135200	1467474380	9880	9880	9880	9870	421
394	20241217	135100	1463316920	9880	9880	9880	9880	115
395	20241217	135000	1462180720	9880	9870	9880	9870	108
396	20241217	134900	1461113690	9880	9870	9880	9870	146
397	20241217	134800	1459671240	9870	9870	9880	9870	257
398	20241217	134700	1457133230	9870	9870	9880	9870	92
399	20241217	134600	1456224480	9880	9880	9880	9870	113
400	20241217	134500	1455108320	9880	9860	9880	9860	179
401	20241217	134400	1453339960	9870	9870	9870	9870	11
402	20241217	134300	1453231390	9840	9840	9890	9840	283
403	20241217	134200	1450437370	9840	9890	9890	9840	703
404	20241217	134100	1443515950	9840	9830	9890	9830	1953
405	20241217	134000	1424235030	9840	9860	9860	9830	1018
406	20241217	133900	1414207640	9850	9850	9860	9850	223
407	20241217	133800	1412010310	9850	9860	9860	9850	476
408	20241217	133700	1407319910	9850	9870	9870	9850	856
409	20241217	133600	1398878880	9860	9860	9860	9840	599
410	20241217	133500	1392974570	9840	9860	9860	9840	121
411	20241217	133400	1391781610	9840	9840	9860	9840	279
412	20241217	133300	1389031250	9860	9850	9860	9840	947
413	20241217	133200	1379702650	9840	9840	9840	9840	156
414	20241217	133100	1378167610	9830	9830	9830	9830	0
415	20241217	133000	1378167610	9830	9830	9830	9830	192
416	20241217	132900	1376280250	9850	9850	9850	9850	1
417	20241217	132800	1376270400	9810	9850	9850	9810	22
418	20241217	132700	1376053780	9850	9800	9850	9800	31
419	20241217	132600	1375748480	9800	9800	9850	9800	1420
420	20241217	132500	1361832380	9790	9790	9790	9790	1
421	20241217	132400	1361822590	9790	9830	9830	9780	2840
422	20241217	132300	1334011830	9830	9850	9860	9830	1437
423	20241217	132200	1319880150	9860	9850	9860	9850	558
424	20241217	132100	1314383710	9850	9840	9850	9840	238
425	20241217	132000	1312040920	9850	9850	9850	9850	98
426	20241217	131900	1311075620	9850	9840	9850	9830	1480
427	20241217	131800	1296511030	9830	9830	9830	9830	4
428	20241217	131700	1296471710	9830	9830	9840	9830	14
429	20241217	131600	1296334010	9830	9830	9840	9830	167
430	20241217	131500	1294691920	9830	9830	9840	9830	44
431	20241217	131400	1294259060	9820	9820	9820	9820	1045
432	20241217	131300	1283997160	9840	9840	9840	9840	20
433	20241217	131200	1283800360	9820	9820	9820	9820	0
434	20241217	131100	1283800360	9820	9820	9820	9820	23
435	20241217	131000	1283574500	9830	9830	9830	9830	54
436	20241217	130900	1283043680	9830	9810	9830	9810	448
437	20241217	130800	1278646620	9820	9820	9820	9820	27
438	20241217	130700	1278381480	9810	9820	9820	9810	95
439	20241217	130600	1277448600	9820	9820	9820	9820	3
440	20241217	130500	1277419140	9820	9820	9820	9820	1144
441	20241217	130400	1266185060	9830	9840	9840	9830	596
442	20241217	130300	1260326330	9830	9840	9840	9830	34
443	20241217	130200	1259991950	9830	9840	9840	9830	10
444	20241217	130100	1259893610	9840	9840	9840	9840	328
445	20241217	130000	1256666090	9850	9830	9850	9830	251
446	20241217	125900	1254196250	9850	9840	9850	9840	102
447	20241217	125800	1253192090	9830	9840	9840	9830	112
448	20241217	125700	1252090630	9840	9840	9840	9840	785
449	20241217	125600	1244366230	9840	9840	9840	9840	350
450	20241217	125500	1240922230	9840	9840	9840	9840	5
451	20241217	125400	1240873030	9840	9840	9850	9840	105
452	20241217	125300	1239839090	9850	9850	9850	9840	173
453	20241217	125200	1238135120	9840	9850	9860	9840	1721
454	20241217	125100	1221185090	9850	9850	9850	9850	58
455	20241217	125000	1220613790	9840	9830	9840	9830	478
456	20241217	124900	1215910310	9810	9810	9810	9810	9
457	20241217	124800	1215822020	9800	9830	9830	9800	174
458	20241217	124700	1214113520	9840	9800	9840	9800	7
459	20241217	124600	1214044880	9800	9830	9830	9800	122
460	20241217	124500	1212847200	9810	9840	9840	9800	1182
461	20241217	124400	1201223540	9800	9820	9830	9800	390
462	20241217	124300	1197394330	9830	9840	9840	9820	12
463	20241217	124200	1197276390	9830	9810	9830	9810	708
464	20241217	124100	1190323020	9820	9820	9820	9820	1
465	20241217	124000	1190313200	9810	9800	9820	9800	83
466	20241217	123900	1189499560	9800	9800	9800	9800	7
467	20241217	123800	1189430960	9800	9800	9810	9790	690
468	20241217	123700	1182665020	9790	9790	9790	9790	6
469	20241217	123600	1182606280	9810	9810	9810	9810	0
470	20241217	123500	1182606280	9810	9790	9810	9790	21
471	20241217	123400	1182400350	9790	9790	9790	9790	0
472	20241217	123300	1182400350	9790	9790	9790	9780	393
473	20241217	123200	1178555190	9790	9800	9800	9790	230
474	20241217	123100	1176302310	9800	9790	9800	9790	3
475	20241217	123000	1176272930	9790	9790	9790	9790	733
476	20241217	122900	1169096860	9800	9800	9800	9790	127
477	20241217	122800	1167852290	9800	9800	9810	9800	248
478	20241217	122700	1165420030	9800	9800	9800	9800	224
479	20241217	122600	1163224830	9800	9800	9800	9800	106
480	20241217	122500	1162186030	9800	9820	9820	9800	20
481	20241217	122400	1161989730	9800	9800	9810	9800	846
482	20241217	122300	1153695860	9810	9830	9830	9810	231
483	20241217	122200	1151429350	9790	9800	9830	9790	512
484	20241217	122100	1146407680	9820	9800	9820	9800	722
485	20241217	122000	1139331640	9790	9790	9790	9790	5
486	20241217	121900	1139282690	9790	9790	9790	9790	63
487	20241217	121800	1138665920	9790	9790	9790	9790	0
488	20241217	121700	1138665920	9790	9820	9820	9790	78
489	20241217	121600	1137900140	9820	9790	9820	9790	15
490	20241217	121500	1137753080	9790	9790	9820	9790	202
491	20241217	121400	1135771610	9790	9800	9810	9790	260
492	20241217	121300	1133221380	9800	9810	9820	9780	655
493	20241217	121200	1126795940	9780	9790	9810	9780	74
494	20241217	121100	1126070670	9780	9780	9780	9780	9
495	20241217	121000	1125982650	9780	9780	9780	9780	33
496	20241217	120900	1125659910	9780	9780	9780	9780	21
497	20241217	120800	1125454530	9780	9820	9820	9780	36
498	20241217	120700	1125102010	9820	9800	9820	9780	706
499	20241217	120600	1118182130	9780	9780	9780	9780	5
500	20241217	120500	1118133230	9780	9780	9780	9780	0
501	20241217	120400	1118133230	9780	9780	9780	9780	11
502	20241217	120300	1118025650	9780	9780	9780	9780	10
503	20241217	120200	1117927850	9780	9780	9780	9780	13
504	20241217	120100	1117800710	9780	9810	9820	9780	211
505	20241217	120000	1115732080	9810	9800	9810	9800	6
506	20241217	115900	1115673240	9800	9800	9800	9800	6
507	20241217	115800	1115614440	9800	9800	9810	9800	28
508	20241217	115700	1115339910	9800	9800	9810	9800	9
509	20241217	115600	1115251680	9800	9830	9830	9770	709
510	20241217	115500	1108289350	9770	9770	9830	9770	954
511	20241217	115400	1098945790	9770	9800	9820	9770	939
512	20241217	115300	1089726530	9790	9770	9790	9770	213
513	20241217	115200	1087641380	9770	9770	9770	9760	863
514	20241217	115100	1079210560	9770	9790	9790	9770	599
515	20241217	115000	1073354670	9790	9780	9790	9780	90
516	20241217	114900	1072474420	9780	9780	9780	9780	166
517	20241217	114800	1070850940	9780	9780	9780	9780	31
518	20241217	114700	1070547760	9780	9780	9780	9780	0
519	20241217	114600	1070547760	9780	9800	9800	9780	16
520	20241217	114500	1070391120	9790	9780	9790	9780	196
521	20241217	114400	1068473200	9780	9780	9780	9780	235
522	20241217	114300	1066174900	9780	9780	9780	9780	6
523	20241217	114200	1066116220	9800	9800	9800	9800	250
524	20241217	114100	1063666220	9780	9790	9790	9780	442
525	20241217	114000	1059343400	9790	9790	9790	9790	4
526	20241217	113900	1059304240	9790	9800	9800	9790	11
527	20241217	113800	1059196540	9800	9790	9800	9790	91
528	20241217	113700	1058305610	9790	9800	9800	9790	38
529	20241217	113600	1057933240	9800	9800	9800	9800	1
530	20241217	113500	1057923440	9800	9800	9800	9800	10
531	20241217	113400	1057825440	9800	9810	9810	9800	1219
532	20241217	113300	1045871060	9810	9820	9820	9810	332
533	20241217	113200	1042611140	9810	9820	9820	9810	109
534	20241217	113100	1041541450	9820	9820	9830	9820	50
535	20241217	113000	1041050350	9820	9830	9840	9820	2823
536	20241217	112900	1013304030	9820	9820	9820	9820	164
537	20241217	112800	1011693550	9820	9820	9820	9810	1117
538	20241217	112700	1000725210	9820	9830	9830	9820	663
539	20241217	112600	994214050	9820	9810	9830	9810	5
540	20241217	112500	994164960	9810	9820	9830	9810	808
541	20241217	112400	986224880	9820	9820	9830	9820	139
542	20241217	112300	984859860	9820	9810	9820	9810	4910
543	20241217	112200	936687360	9790	9790	9790	9790	5
544	20241217	112100	936638410	9790	9800	9810	9790	1664
545	20241217	112000	920319490	9800	9810	9810	9800	596
546	20241217	111900	914475870	9810	9810	9810	9810	6
547	20241217	111800	914417010	9810	9810	9810	9810	45
548	20241217	111700	913975560	9810	9800	9810	9790	3421
549	20241217	111600	880446970	9790	9790	9790	9790	0
550	20241217	111500	880446970	9790	9790	9790	9790	4
551	20241217	111400	880407810	9790	9810	9810	9790	7
552	20241217	111300	880339240	9810	9800	9810	9770	1093
553	20241217	111200	869628370	9770	9770	9790	9770	718
554	20241217	111100	862610510	9760	9760	9760	9760	58
555	20241217	111000	862044430	9760	9760	9760	9760	981
556	20241217	110900	852469870	9750	9770	9770	9750	1145
557	20241217	110800	841294740	9760	9770	9770	9760	100
558	20241217	110700	840318200	9770	9770	9770	9770	5
559	20241217	110600	840269350	9770	9780	9780	9770	2
560	20241217	110500	840249800	9770	9770	9770	9770	61
561	20241217	110400	839653830	9770	9780	9780	9770	172
562	20241217	110300	837972840	9780	9780	9780	9780	110
563	20241217	110200	836897040	9780	9770	9780	9770	15
564	20241217	110100	836750450	9770	9770	9770	9770	9
565	20241217	110000	836662520	9770	9770	9770	9770	16
566	20241217	105900	836506200	9770	9770	9770	9770	62
567	20241217	105800	835900460	9760	9760	9800	9760	748
568	20241217	105700	828593540	9760	9760	9790	9760	778
569	20241217	105600	820992400	9760	9780	9780	9760	125
570	20241217	105500	819771010	9780	9760	9790	9760	105
571	20241217	105400	818744160	9760	9770	9780	9750	1941
572	20241217	105300	799801180	9770	9780	9780	9760	923
573	20241217	105200	790783200	9780	9780	9780	9760	333
574	20241217	105100	787527650	9780	9790	9810	9780	512
575	20241217	105000	782515340	9780	9780	9780	9780	63
576	20241217	104900	781899200	9780	9780	9800	9780	40
577	20241217	104800	781507260	9780	9770	9780	9770	12
578	20241217	104700	781390010	9770	9770	9770	9770	50
579	20241217	104600	780901510	9760	9770	9800	9760	552
580	20241217	104500	775508930	9770	9770	9770	9770	11
581	20241217	104400	775401460	9770	9770	9770	9770	142
582	20241217	104300	774014120	9770	9760	9770	9760	60
583	20241217	104200	773428120	9760	9760	9760	9760	14
584	20241217	104100	773291480	9760	9800	9800	9760	3161
585	20241217	104000	742403510	9800	9800	9800	9800	443
586	20241217	103900	738062110	9810	9810	9810	9810	0
587	20241217	103800	738062110	9810	9770	9810	9770	53
588	20241217	103700	737542380	9800	9790	9800	9790	148
589	20241217	103600	736092030	9780	9790	9790	9780	1289
590	20241217	103500	723474750	9800	9790	9800	9790	61
591	20241217	103400	722877010	9790	9790	9790	9790	4
592	20241217	103300	722837850	9790	9800	9800	9790	106
593	20241217	103200	721799090	9790	9790	9790	9790	0
594	20241217	103100	721799090	9790	9800	9800	9790	14
595	20241217	103000	721661930	9800	9800	9800	9800	20
596	20241217	102900	721465930	9790	9790	9790	9790	2
597	20241217	102800	721446350	9780	9780	9800	9780	83
598	20241217	102700	720633890	9790	9790	9790	9790	348
599	20241217	102600	717226970	9800	9800	9800	9800	0
600	20241217	102500	717226970	9800	9800	9800	9790	490
601	20241217	102400	712427430	9800	9800	9800	9800	1
602	20241217	102300	712417630	9800	9800	9800	9800	5
603	20241217	102200	712368630	9810	9790	9810	9790	451
604	20241217	102100	707944370	9790	9790	9790	9790	48
605	20241217	102000	707474450	9790	9770	9820	9770	907
606	20241217	101900	698569720	9770	9800	9800	9750	2092
607	20241217	101800	678141740	9800	9810	9820	9800	726
608	20241217	101700	671017880	9810	9810	9810	9810	72
609	20241217	101600	670311560	9810	9810	9810	9810	3
610	20241217	101500	670282130	9810	9790	9810	9790	569
611	20241217	101400	664708860	9770	9770	9770	9770	5
612	20241217	101300	664660010	9790	9760	9790	9760	117
613	20241217	101200	663517940	9760	9760	9760	9760	1
614	20241217	101100	663508180	9760	9760	9760	9760	88
615	20241217	101000	662649300	9760	9790	9790	9760	921
616	20241217	100900	653647190	9790	9790	9790	9790	115
617	20241217	100800	652521340	9790	9770	9790	9770	484
618	20241217	100700	647783040	9790	9770	9790	9760	291
619	20241217	100600	644939420	9770	9770	9770	9770	212
620	20241217	100500	642868180	9770	9770	9770	9770	18
621	20241217	100400	642692320	9770	9770	9770	9770	33
622	20241217	100300	642369910	9770	9770	9770	9770	41
623	20241217	100200	641969340	9770	9770	9770	9770	647
624	20241217	100100	635648150	9770	9780	9790	9760	888
625	20241217	100000	626969150	9780	9790	9790	9780	15
626	20241217	095900	626822340	9800	9800	9800	9780	301
627	20241217	095800	623874890	9800	9800	9800	9800	404
628	20241217	095700	619915690	9800	9800	9800	9800	223
629	20241217	095600	617730290	9800	9800	9800	9800	53
630	20241217	095500	617210890	9810	9810	9810	9810	51
631	20241217	095400	616710580	9820	9800	9820	9800	303
632	20241217	095300	613741120	9790	9800	9820	9790	537
633	20241217	095200	608478360	9780	9810	9810	9780	1103
634	20241217	095100	597679350	9800	9810	9810	9800	2008
635	20241217	095000	578000650	9810	9810	9810	9800	1581
636	20241217	094900	562492300	9820	9820	9820	9820	118
637	20241217	094800	561333540	9830	9830	9830	9820	539
638	20241217	094700	556035270	9820	9830	9830	9820	85
639	20241217	094600	555199750	9830	9820	9830	9820	40
640	20241217	094500	554806620	9820	9820	9830	9810	212
641	20241217	094400	552724850	9820	9820	9820	9820	327
642	20241217	094300	549513710	9810	9810	9820	9810	253
643	20241217	094200	547031500	9810	9810	9810	9810	219
644	20241217	094100	544883110	9810	9810	9810	9810	9
645	20241217	094000	544794820	9810	9810	9810	9810	212
646	20241217	093900	542715100	9800	9810	9810	9800	1245
647	20241217	093800	530509980	9800	9800	9800	9800	214
648	20241217	093700	528412780	9790	9790	9790	9790	53
649	20241217	093600	527893910	9810	9840	9840	9810	1970
650	20241217	093500	508535060	9830	9840	9850	9830	106
651	20241217	093400	507491180	9840	9820	9840	9820	144
652	20241217	093300	506074560	9820	9840	9840	9820	512
653	20241217	093200	501046700	9820	9860	9860	9810	33
654	20241217	093100	500721830	9850	9790	9850	9790	4404
655	20241217	093000	457393330	9790	9780	9790	9730	1034
656	20241217	092900	447283580	9730	9740	9740	9730	1527
657	20241217	092800	432424240	9780	9730	9780	9730	4
658	20241217	092700	432385270	9720	9720	9760	9720	2424
659	20241217	092600	408768710	9740	9720	9740	9710	705
660	20241217	092500	401918770	9710	9710	9710	9710	2144
661	20241217	092400	381100530	9720	9720	9760	9720	128
662	20241217	092300	379853950	9720	9760	9760	9720	4229
663	20241217	092200	338632850	9760	9770	9770	9760	507
664	20241217	092100	333681420	9770	9780	9780	9760	4765
665	20241217	092000	287128800	9780	9790	9800	9780	4851
666	20241217	091900	239646320	9800	9810	9810	9800	1863
667	20241217	091800	221388790	9810	9800	9810	9800	198
668	20241217	091700	219446420	9800	9800	9830	9800	3341
669	20241217	091600	186668790	9800	9810	9820	9800	261
670	20241217	091500	184108650	9830	9810	9830	9810	508
671	20241217	091400	179115120	9840	9790	9840	9790	1359
672	20241217	091300	165776600	9790	9790	9810	9790	112
673	20241217	091200	164678140	9810	9800	9810	9800	106
674	20241217	091100	163639330	9790	9800	9810	9790	2092
675	20241217	091000	143136760	9810	9780	9810	9780	20
676	20241217	090900	142940700	9780	9780	9780	9780	523
677	20241217	090800	137825760	9780	9820	9820	9780	1251
678	20241217	090700	125580710	9840	9800	9840	9800	2154
679	20241217	090600	104412770	9820	9790	9820	9790	3980
680	20241217	090500	65360350	9780	9810	9820	9780	1025
681	20241217	090400	55326700	9820	9780	9820	9770	1152
682	20241217	090300	44057600	9770	9780	9810	9770	356
683	20241217	090200	40576220	9780	9780	9780	9780	4
684	20241217	090100	40537100	9840	9780	9840	9760	864
685	20241217	090000	32062380	9780	9830	9850	9780	2966