KissMeData/095660/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200700	1419281080	19900	19900	19900	19900	1931
3	20241216	200600	1419281080	19900	19900	19900	19900	0
4	20241216	200500	1419281080	19900	19900	19900	19900	0
5	20241216	200400	1419281080	19900	19900	19900	19900	0
6	20241216	200300	1419281080	19900	19900	19900	19900	0
7	20241216	200200	1419281080	19900	19900	19900	19900	0
8	20241216	200100	1419281080	19900	19900	19900	19900	0
9	20241216	200000	1419281080	19900	19900	19900	19900	0
10	20241216	195900	1419281080	19900	19900	19900	19900	0
11	20241216	195800	1419281080	19900	19900	19900	19900	0
12	20241216	195700	1419281080	19900	19900	19900	19900	0
13	20241216	195600	1419281080	19900	19900	19900	19900	0
14	20241216	195500	1419281080	19900	19900	19900	19900	0
15	20241216	195400	1419281080	19900	19900	19900	19900	0
16	20241216	195300	1419281080	19900	19900	19900	19900	0
17	20241216	195200	1419281080	19900	19900	19900	19900	0
18	20241216	195100	1419281080	19900	19900	19900	19900	0
19	20241216	195000	1419281080	19900	19900	19900	19900	0
20	20241216	194900	1419281080	19900	19900	19900	19900	0
21	20241216	194800	1419281080	19900	19900	19900	19900	0
22	20241216	194700	1419281080	19900	19900	19900	19900	0
23	20241216	194600	1419281080	19900	19900	19900	19900	0
24	20241216	194500	1419281080	19900	19900	19900	19900	0
25	20241216	194400	1419281080	19900	19900	19900	19900	0
26	20241216	194300	1419281080	19900	19900	19900	19900	0
27	20241216	194200	1419281080	19900	19900	19900	19900	0
28	20241216	194100	1419281080	19900	19900	19900	19900	0
29	20241216	194000	1419281080	19900	19900	19900	19900	0
30	20241216	193900	1419281080	19900	19900	19900	19900	0
31	20241216	193800	1419281080	19900	19900	19900	19900	0
32	20241216	193700	1419281080	19900	19900	19900	19900	1931
33	20241216	193600	1419281080	19900	19900	19900	19900	0
34	20241216	193500	1419281080	19900	19900	19900	19900	0
35	20241216	193400	1419281080	19900	19900	19900	19900	0
36	20241216	193300	1419281080	19900	19900	19900	19900	0
37	20241216	193200	1419281080	19900	19900	19900	19900	0
38	20241216	193100	1419281080	19900	19900	19900	19900	0
39	20241216	193000	1419281080	19900	19900	19900	19900	0
40	20241216	192900	1419281080	19900	19900	19900	19900	0
41	20241216	192800	1419281080	19900	19900	19900	19900	0
42	20241216	192700	1419281080	19900	19900	19900	19900	0
43	20241216	192600	1419281080	19900	19900	19900	19900	0
44	20241216	192500	1419281080	19900	19900	19900	19900	0
45	20241216	192400	1419281080	19900	19900	19900	19900	0
46	20241216	192300	1419281080	19900	19900	19900	19900	0
47	20241216	192200	1419281080	19900	19900	19900	19900	0
48	20241216	192100	1419281080	19900	19900	19900	19900	0
49	20241216	192000	1419281080	19900	19900	19900	19900	0
50	20241216	191900	1419281080	19900	19900	19900	19900	0
51	20241216	191800	1419281080	19900	19900	19900	19900	0
52	20241216	191700	1419281080	19900	19900	19900	19900	0
53	20241216	191600	1419281080	19900	19900	19900	19900	0
54	20241216	191500	1419281080	19900	19900	19900	19900	0
55	20241216	191400	1419281080	19900	19900	19900	19900	0
56	20241216	191300	1419281080	19900	19900	19900	19900	0
57	20241216	191200	1419281080	19900	19900	19900	19900	0
58	20241216	191100	1419281080	19900	19900	19900	19900	0
59	20241216	191000	1419281080	19900	19900	19900	19900	0
60	20241216	190900	1419281080	19900	19900	19900	19900	0
61	20241216	190800	1419281080	19900	19900	19900	19900	0
62	20241216	190700	1419281080	19900	19900	19900	19900	1931
63	20241216	190600	1419281080	19900	19900	19900	19900	0
64	20241216	190500	1419281080	19900	19900	19900	19900	0
65	20241216	190400	1419281080	19900	19900	19900	19900	0
66	20241216	190300	1419281080	19900	19900	19900	19900	0
67	20241216	190200	1419281080	19900	19900	19900	19900	0
68	20241216	190100	1419281080	19900	19900	19900	19900	0
69	20241216	190000	1419281080	19900	19900	19900	19900	0
70	20241216	185900	1419281080	19900	19900	19900	19900	0
71	20241216	185800	1419281080	19900	19900	19900	19900	0
72	20241216	185700	1419281080	19900	19900	19900	19900	0
73	20241216	185600	1419281080	19900	19900	19900	19900	0
74	20241216	185500	1419281080	19900	19900	19900	19900	0
75	20241216	185400	1419281080	19900	19900	19900	19900	0
76	20241216	185300	1419281080	19900	19900	19900	19900	0
77	20241216	185200	1419281080	19900	19900	19900	19900	0
78	20241216	185100	1419281080	19900	19900	19900	19900	0
79	20241216	185000	1419281080	19900	19900	19900	19900	0
80	20241216	184900	1419281080	19900	19900	19900	19900	0
81	20241216	184800	1419281080	19900	19900	19900	19900	0
82	20241216	184700	1419281080	19900	19900	19900	19900	0
83	20241216	184600	1419281080	19900	19900	19900	19900	0
84	20241216	184500	1419281080	19900	19900	19900	19900	0
85	20241216	184400	1419281080	19900	19900	19900	19900	0
86	20241216	184300	1419281080	19900	19900	19900	19900	0
87	20241216	184200	1419281080	19900	19900	19900	19900	0
88	20241216	184100	1419281080	19900	19900	19900	19900	0
89	20241216	184000	1419281080	19900	19900	19900	19900	0
90	20241216	183900	1419281080	19900	19900	19900	19900	0
91	20241216	183800	1419281080	19900	19900	19900	19900	0
92	20241216	183700	1419281080	19900	19900	19900	19900	1931
93	20241216	183600	1419281080	19900	19900	19900	19900	0
94	20241216	183500	1419281080	19900	19900	19900	19900	0
95	20241216	183400	1419281080	19900	19900	19900	19900	0
96	20241216	183300	1419281080	19900	19900	19900	19900	0
97	20241216	183200	1419281080	19900	19900	19900	19900	0
98	20241216	183100	1419281080	19900	19900	19900	19900	0
99	20241216	183000	1419281080	19900	19900	19900	19900	0
100	20241216	182900	1419281080	19900	19900	19900	19900	0
101	20241216	182800	1419281080	19900	19900	19900	19900	0
102	20241216	182700	1419281080	19900	19900	19900	19900	0
103	20241216	182600	1419281080	19900	19900	19900	19900	0
104	20241216	182500	1419281080	19900	19900	19900	19900	0
105	20241216	182400	1419281080	19900	19900	19900	19900	0
106	20241216	182300	1419281080	19900	19900	19900	19900	0
107	20241216	182200	1419281080	19900	19900	19900	19900	0
108	20241216	182100	1419281080	19900	19900	19900	19900	0
109	20241216	182000	1419281080	19900	19900	19900	19900	0
110	20241216	181900	1419281080	19900	19900	19900	19900	0
111	20241216	181800	1419281080	19900	19900	19900	19900	0
112	20241216	181700	1419281080	19900	19900	19900	19900	0
113	20241216	181600	1419281080	19900	19900	19900	19900	0
114	20241216	181500	1419281080	19900	19900	19900	19900	0
115	20241216	181400	1419281080	19900	19900	19900	19900	0
116	20241216	181300	1419281080	19900	19900	19900	19900	0
117	20241216	181200	1419281080	19900	19900	19900	19900	0
118	20241216	181100	1419281080	19900	19900	19900	19900	0
119	20241216	181000	1419281080	19900	19900	19900	19900	0
120	20241216	180900	1419281080	19900	19900	19900	19900	0
121	20241216	180800	1419281080	19900	19900	19900	19900	0
122	20241216	180700	1419281080	19900	19900	19900	19900	1931
123	20241216	180600	1419281080	19900	19900	19900	19900	0
124	20241216	180500	1419281080	19900	19900	19900	19900	0
125	20241216	180400	1419281080	19900	19900	19900	19900	0
126	20241216	180300	1419281080	19900	19900	19900	19900	0
127	20241216	180200	1419281080	19900	19900	19900	19900	0
128	20241216	180100	1419281080	19900	19900	19900	19900	0
129	20241216	180000	1419281080	19900	19900	19900	19900	0
130	20241216	175900	1419281080	19900	19900	19900	19900	0
131	20241216	175800	1419281080	19900	19900	19900	19900	0
132	20241216	175700	1419281080	19900	19900	19900	19900	0
133	20241216	175600	1419281080	19900	19900	19900	19900	0
134	20241216	175500	1419281080	19900	19900	19900	19900	0
135	20241216	175400	1419281080	19900	19900	19900	19900	0
136	20241216	175300	1419281080	19900	19900	19900	19900	0
137	20241216	175200	1419281080	19900	19900	19900	19900	0
138	20241216	175100	1419281080	19900	19900	19900	19900	0
139	20241216	175000	1419281080	19900	19900	19900	19900	0
140	20241216	174900	1419281080	19900	19900	19900	19900	0
141	20241216	174800	1419281080	19900	19900	19900	19900	0
142	20241216	174700	1419281080	19900	19900	19900	19900	0
143	20241216	174600	1419281080	19900	19900	19900	19900	0
144	20241216	174500	1419281080	19900	19900	19900	19900	0
145	20241216	174400	1419281080	19900	19900	19900	19900	0
146	20241216	174300	1419281080	19900	19900	19900	19900	0
147	20241216	174200	1419281080	19900	19900	19900	19900	0
148	20241216	174100	1419281080	19900	19900	19900	19900	0
149	20241216	174000	1419281080	19900	19900	19900	19900	0
150	20241216	173900	1419281080	19900	19900	19900	19900	0
151	20241216	173800	1419281080	19900	19900	19900	19900	0
152	20241216	173700	1419281080	19900	19900	19900	19900	1931
153	20241216	173600	1419281080	19900	19900	19900	19900	0
154	20241216	173500	1419281080	19900	19900	19900	19900	0
155	20241216	173400	1419281080	19900	19900	19900	19900	0
156	20241216	173300	1419281080	19900	19900	19900	19900	0
157	20241216	173200	1419281080	19900	19900	19900	19900	0
158	20241216	173100	1419281080	19900	19900	19900	19900	0
159	20241216	173000	1419281080	19900	19900	19900	19900	0
160	20241216	172900	1419281080	19900	19900	19900	19900	0
161	20241216	172800	1419281080	19900	19900	19900	19900	0
162	20241216	172700	1419281080	19900	19900	19900	19900	0
163	20241216	172600	1419281080	19900	19900	19900	19900	0
164	20241216	172500	1419281080	19900	19900	19900	19900	0
165	20241216	172400	1419281080	19900	19900	19900	19900	0
166	20241216	172300	1419281080	19900	19900	19900	19900	0
167	20241216	172200	1419281080	19900	19900	19900	19900	0
168	20241216	172100	1419281080	19900	19900	19900	19900	0
169	20241216	172000	1419281080	19900	19900	19900	19900	0
170	20241216	171900	1419281080	19900	19900	19900	19900	0
171	20241216	171800	1419281080	19900	19900	19900	19900	0
172	20241216	171700	1419281080	19900	19900	19900	19900	0
173	20241216	171600	1419281080	19900	19900	19900	19900	0
174	20241216	171500	1419281080	19900	19900	19900	19900	0
175	20241216	171400	1419281080	19900	19900	19900	19900	0
176	20241216	171300	1419281080	19900	19900	19900	19900	0
177	20241216	171200	1419281080	19900	19900	19900	19900	0
178	20241216	171100	1419281080	19900	19900	19900	19900	0
179	20241216	171000	1419281080	19900	19900	19900	19900	0
180	20241216	170900	1419281080	19900	19900	19900	19900	0
181	20241216	170800	1419281080	19900	19900	19900	19900	0
182	20241216	170700	1419281080	19900	19900	19900	19900	1931
183	20241216	170600	1419281080	19900	19900	19900	19900	0
184	20241216	170500	1419281080	19900	19900	19900	19900	0
185	20241216	170400	1419281080	19900	19900	19900	19900	0
186	20241216	170300	1419281080	19900	19900	19900	19900	0
187	20241216	170200	1419281080	19900	19900	19900	19900	0
188	20241216	170100	1419281080	19900	19900	19900	19900	0
189	20241216	170000	1419281080	19900	19900	19900	19900	0
190	20241216	165900	1419281080	19900	19900	19900	19900	0
191	20241216	165800	1419281080	19900	19900	19900	19900	0
192	20241216	165700	1419281080	19900	19900	19900	19900	0
193	20241216	165600	1419281080	19900	19900	19900	19900	0
194	20241216	165500	1419281080	19900	19900	19900	19900	0
195	20241216	165400	1419281080	19900	19900	19900	19900	0
196	20241216	165300	1419281080	19900	19900	19900	19900	0
197	20241216	165200	1419281080	19900	19900	19900	19900	0
198	20241216	165100	1419281080	19900	19900	19900	19900	0
199	20241216	165000	1419281080	19900	19900	19900	19900	0
200	20241216	164900	1419281080	19900	19900	19900	19900	0
201	20241216	164800	1419281080	19900	19900	19900	19900	0
202	20241216	164700	1419281080	19900	19900	19900	19900	0
203	20241216	164600	1419281080	19900	19900	19900	19900	0
204	20241216	164500	1419281080	19900	19900	19900	19900	0
205	20241216	164400	1419281080	19900	19900	19900	19900	0
206	20241216	164300	1419281080	19900	19900	19900	19900	0
207	20241216	164200	1419281080	19900	19900	19900	19900	0
208	20241216	164100	1419281080	19900	19900	19900	19900	0
209	20241216	164000	1419281080	19900	19900	19900	19900	0
210	20241216	163900	1419281080	19900	19900	19900	19900	0
211	20241216	163800	1419281080	19900	19900	19900	19900	0
212	20241216	163700	1419281080	19900	19900	19900	19900	1931
213	20241216	163600	1419281080	19900	19900	19900	19900	0
214	20241216	163500	1419281080	19900	19900	19900	19900	0
215	20241216	163400	1419281080	19900	19900	19900	19900	0
216	20241216	163300	1419281080	19900	19900	19900	19900	0
217	20241216	163200	1419281080	19900	19900	19900	19900	0
218	20241216	163100	1419281080	19900	19900	19900	19900	0
219	20241216	163000	1419281080	19900	19900	19900	19900	0
220	20241216	162900	1419281080	19900	19900	19900	19900	0
221	20241216	162800	1419281080	19900	19900	19900	19900	0
222	20241216	162700	1419281080	19900	19900	19900	19900	0
223	20241216	162600	1419281080	19900	19900	19900	19900	0
224	20241216	162500	1419281080	19900	19900	19900	19900	0
225	20241216	162400	1419281080	19900	19900	19900	19900	0
226	20241216	162300	1419281080	19900	19900	19900	19900	0
227	20241216	162200	1419281080	19900	19900	19900	19900	0
228	20241216	162100	1419281080	19900	19900	19900	19900	0
229	20241216	162000	1419281080	19900	19900	19900	19900	0
230	20241216	161900	1419281080	19900	19900	19900	19900	0
231	20241216	161800	1419281080	19900	19900	19900	19900	0
232	20241216	161700	1419281080	19900	19900	19900	19900	0
233	20241216	161600	1419281080	19900	19900	19900	19900	0
234	20241216	161500	1419281080	19900	19900	19900	19900	0
235	20241216	161400	1419281080	19900	19900	19900	19900	0
236	20241216	161300	1419281080	19900	19900	19900	19900	0
237	20241216	161200	1419281080	19900	19900	19900	19900	0
238	20241216	161100	1419281080	19900	19900	19900	19900	0
239	20241216	161000	1419281080	19900	19900	19900	19900	0
240	20241216	160900	1419281080	19900	19900	19900	19900	0
241	20241216	160800	1419281080	19900	19900	19900	19900	0
242	20241216	160700	1419281080	19900	19900	19900	19900	1931
243	20241216	160600	1419281080	19900	19900	19900	19900	0
244	20241216	160500	1419281080	19900	19900	19900	19900	0
245	20241216	160400	1419281080	19900	19900	19900	19900	0
246	20241216	160300	1419281080	19900	19900	19900	19900	0
247	20241216	160200	1419281080	19900	19900	19900	19900	0
248	20241216	160100	1419281080	19900	19900	19900	19900	0
249	20241216	160000	1419281080	19900	19900	19900	19900	0
250	20241216	155900	1419281080	19900	19900	19900	19900	0
251	20241216	155800	1419281080	19900	19900	19900	19900	0
252	20241216	155700	1419281080	19900	19900	19900	19900	0
253	20241216	155600	1419281080	19900	19900	19900	19900	0
254	20241216	155500	1419281080	19900	19900	19900	19900	0
255	20241216	155400	1419281080	19900	19900	19900	19900	0
256	20241216	155300	1419281080	19900	19900	19900	19900	0
257	20241216	155200	1419281080	19900	19900	19900	19900	0
258	20241216	155100	1419281080	19900	19900	19900	19900	0
259	20241216	155000	1419281080	19900	19900	19900	19900	0
260	20241216	154900	1419281080	19900	19900	19900	19900	0
261	20241216	154800	1419281080	19900	19900	19900	19900	0
262	20241216	154700	1419281080	19900	19900	19900	19900	0
263	20241216	154600	1419281080	19900	19900	19900	19900	0
264	20241216	154500	1419281080	19900	19900	19900	19900	0
265	20241216	154400	1419281080	19900	19900	19900	19900	0
266	20241216	154300	1419281080	19900	19900	19900	19900	0
267	20241216	154200	1419281080	19900	19900	19900	19900	0
268	20241216	154100	1419281080	19900	19900	19900	19900	0
269	20241216	154000	1419281080	19900	19900	19900	19900	0
270	20241216	153900	1419281080	19900	19900	19900	19900	0
271	20241216	153800	1419281080	19900	19900	19900	19900	0
272	20241216	153700	1419281080	19900	19900	19900	19900	1931
273	20241216	153600	1419281080	19900	19900	19900	19900	0
274	20241216	153500	1419281080	19900	19900	19900	19900	0
275	20241216	153400	1419281080	19900	19900	19900	19900	0
276	20241216	153300	1419281080	19900	19900	19900	19900	0
277	20241216	153200	1419281080	19900	19900	19900	19900	0
278	20241216	153100	1419281080	19900	19900	19900	19900	0
279	20241216	153000	1419281080	19900	19900	19900	19900	1931
280	20241216	152900	1380854180	19900	19900	19900	19900	0
281	20241216	152800	1380854180	19900	19900	19900	19900	0
282	20241216	152700	1380854180	19900	19900	19900	19900	0
283	20241216	152600	1380854180	19900	19900	19900	19900	0
284	20241216	152500	1380854180	19900	19900	19900	19900	0
285	20241216	152400	1380854180	19900	19900	19900	19900	0
286	20241216	152300	1380854180	19900	19900	19900	19900	0
287	20241216	152200	1380854180	19900	19900	19900	19900	0
288	20241216	152100	1380854180	19900	19900	19900	19900	0
289	20241216	152000	1380854180	19900	19900	19900	19900	0
290	20241216	151900	1380854180	19900	19910	19910	19900	257
291	20241216	151800	1375738520	19900	19900	19900	19900	8
292	20241216	151700	1375579320	19900	19900	19900	19900	39
293	20241216	151600	1374803220	19900	19900	19900	19900	183
294	20241216	151500	1371161520	19910	19910	19920	19900	247
295	20241216	151400	1366244370	19920	19910	19920	19910	133
296	20241216	151300	1363595840	19910	19920	19920	19910	17
297	20241216	151200	1363257280	19910	19910	19910	19910	8
298	20241216	151100	1363098000	19910	19920	19920	19910	13
299	20241216	151000	1362839120	19920	19920	19920	19910	40
300	20241216	150900	1362042400	19910	19910	19910	19910	75
301	20241216	150800	1360549150	19910	19920	19920	19910	17
302	20241216	150700	1360210580	19920	19920	19920	19920	150
303	20241216	150600	1357222580	19910	19910	19910	19910	8
304	20241216	150500	1357063300	19920	19910	19920	19910	56
305	20241216	150400	1355947840	19910	19920	19920	19910	9
306	20241216	150300	1355768640	19930	19930	19930	19930	25
307	20241216	150200	1355270390	19940	19910	19940	19910	84
308	20241216	150100	1353597920	19900	19900	19900	19900	13
309	20241216	150000	1353339220	19900	19900	19900	19900	12
310	20241216	145900	1353100420	19900	19890	19900	19890	136
311	20241216	145800	1350395110	19900	19900	19920	19900	6
312	20241216	145700	1350275690	19890	19900	19900	19890	32
313	20241216	145600	1349639010	19890	19890	19890	19890	12
314	20241216	145500	1349400330	19900	19910	19910	19900	493
315	20241216	145400	1339589510	19910	19900	19910	19900	57
316	20241216	145300	1338454710	19910	19910	19910	19900	28
317	20241216	145200	1337897310	19910	19910	19910	19900	46
318	20241216	145100	1336981620	19910	19910	19910	19900	496
319	20241216	145000	1327107150	19910	19910	19910	19910	111
320	20241216	144900	1324897140	19910	19920	19920	19910	50
321	20241216	144800	1323901570	19910	19910	19920	19910	36
322	20241216	144700	1323184700	19920	19930	19930	19910	1876
323	20241216	144600	1285808010	19940	19930	19940	19930	16
324	20241216	144500	1285489030	19930	19940	19940	19930	7
325	20241216	144400	1285349510	19930	19940	19950	19930	70
326	20241216	144300	1283953780	19940	19940	19950	19940	28
327	20241216	144200	1283395350	19950	19950	19950	19940	1507
328	20241216	144100	1253345490	19950	19960	19960	19950	32
329	20241216	144000	1252706850	19950	19950	19950	19950	37
330	20241216	143900	1251968700	19940	19940	19950	19940	88
331	20241216	143800	1250213380	19950	19940	19950	19940	27
332	20241216	143700	1249674890	19950	19940	19950	19940	39
333	20241216	143600	1248897100	19940	19950	19950	19940	31
334	20241216	143500	1248278740	19950	19950	19950	19950	115
335	20241216	143400	1245984490	19950	19950	19950	19950	82
336	20241216	143300	1244348590	19950	19950	19950	19940	251
337	20241216	143200	1239341850	19940	19940	19940	19940	182
338	20241216	143100	1235712770	19940	19950	19950	19940	585
339	20241216	143000	1224044100	19950	19950	19950	19950	76
340	20241216	142900	1222527900	19950	19970	19970	19950	954
341	20241216	142800	1203484210	19980	19980	19980	19980	4
342	20241216	142700	1203404290	19980	19980	19980	19980	0
343	20241216	142600	1203404290	19980	19980	19980	19980	0
344	20241216	142500	1203404290	19980	19980	19980	19980	9
345	20241216	142400	1203224470	19970	19970	19970	19970	0
346	20241216	142300	1203224470	19970	19970	19970	19970	0
347	20241216	142200	1203224470	19970	19970	19970	19970	0
348	20241216	142100	1203224470	19970	19970	19970	19970	0
349	20241216	142000	1203224470	19970	19970	19980	19970	190
350	20241216	141900	1199428670	19970	19970	19970	19970	0
351	20241216	141800	1199428670	19970	19970	19970	19970	0
352	20241216	141700	1199428670	19970	19970	19970	19970	0
353	20241216	141600	1199428670	19970	19970	19970	19970	0
354	20241216	141500	1199428670	19970	19970	19970	19970	126
355	20241216	141400	1196912450	19970	19970	19970	19970	1
356	20241216	141300	1196892480	19980	19980	19980	19980	10
357	20241216	141200	1196692680	19970	19970	19970	19970	0
358	20241216	141100	1196692680	19970	19970	19970	19970	0
359	20241216	141000	1196692680	19970	19970	19970	19970	5
360	20241216	140900	1196592830	19970	19970	19970	19970	0
361	20241216	140800	1196592830	19970	19970	19970	19970	17
362	20241216	140700	1196253340	19980	19970	19980	19970	16
363	20241216	140600	1195933810	19970	19970	19970	19970	7
364	20241216	140500	1195794020	19970	19970	19970	19970	12
365	20241216	140400	1195554380	19970	19970	19970	19970	109
366	20241216	140300	1193377650	19970	19970	19970	19970	9
367	20241216	140200	1193197920	19970	19970	19970	19970	9
368	20241216	140100	1193018190	19980	19980	19980	19980	10
369	20241216	140000	1192818390	19980	19980	19980	19980	6
370	20241216	135900	1192698510	19980	19970	19980	19970	484
371	20241216	135800	1183031980	19970	19970	19970	19970	1
372	20241216	135700	1183012010	19970	19970	19970	19970	0
373	20241216	135600	1183012010	19970	19970	19970	19970	0
374	20241216	135500	1183012010	19970	19970	19970	19970	0
375	20241216	135400	1183012010	19970	19970	19970	19970	5
376	20241216	135300	1182912160	19970	19970	19970	19970	1
377	20241216	135200	1182892190	19970	19970	19970	19970	12
378	20241216	135100	1182652550	19970	19970	19970	19970	101
379	20241216	135000	1180635580	19970	19960	19970	19960	6
380	20241216	134900	1180515770	19970	19970	19970	19970	30
381	20241216	134800	1179916670	19960	19960	19960	19960	15
382	20241216	134700	1179617270	19970	19970	19970	19970	12
383	20241216	134600	1179377630	19970	19970	19970	19970	116
384	20241216	134500	1177061110	19970	19990	19990	19970	857
385	20241216	134400	1159939390	19990	19990	19990	19990	1
386	20241216	134300	1159919400	19980	19980	19980	19980	0
387	20241216	134200	1159919400	19980	19980	19980	19980	0
388	20241216	134100	1159919400	19980	19980	19980	19980	0
389	20241216	134000	1159919400	19980	19980	19980	19980	6
390	20241216	133900	1159799520	19980	19980	19980	19980	62
391	20241216	133800	1158560760	19980	19980	19980	19980	0
392	20241216	133700	1158560760	19980	19980	19980	19980	1
393	20241216	133600	1158540780	19980	19980	19980	19970	9
394	20241216	133500	1158360990	19980	19980	19980	19980	6
395	20241216	133400	1158241110	19980	19980	19980	19980	1
396	20241216	133300	1158221130	19980	19980	19980	19980	10
397	20241216	133200	1158021330	19980	19980	19980	19980	0
398	20241216	133100	1158021330	19980	19980	19980	19980	0
399	20241216	133000	1158021330	19980	19990	19990	19980	36
400	20241216	132900	1157302040	19990	19990	19990	19990	0
401	20241216	132800	1157302040	19990	19990	19990	19990	7
402	20241216	132700	1157162110	19990	19990	19990	19990	0
403	20241216	132600	1157162110	19990	19970	19990	19970	59
404	20241216	132500	1155983840	19970	19970	19970	19970	3
405	20241216	132400	1155923930	19970	19970	19970	19970	10
406	20241216	132300	1155724230	19970	19970	19970	19970	15
407	20241216	132200	1155424680	19970	19970	19970	19970	4
408	20241216	132100	1155344800	19970	19970	19970	19970	0
409	20241216	132000	1155344800	19970	19970	19970	19960	13
410	20241216	131900	1155085200	19970	19970	19970	19970	0
411	20241216	131800	1155085200	19970	19970	19970	19970	0
412	20241216	131700	1155085200	19970	19980	19980	19970	985
413	20241216	131600	1135405780	19980	19980	19980	19980	81
414	20241216	131500	1133787400	19980	19980	19980	19980	14
415	20241216	131400	1133507680	19990	19990	19990	19990	42
416	20241216	131300	1132668100	19990	19990	19990	19990	348
417	20241216	131200	1125711580	19990	19990	19990	19990	200
418	20241216	131100	1121713580	19980	19980	19980	19980	16
419	20241216	131000	1121393900	19980	19980	19980	19980	1
420	20241216	130900	1121373920	19990	19990	20000	19990	26
421	20241216	130800	1120854170	20000	20000	20000	20000	0
422	20241216	130700	1120854170	20000	20000	20000	20000	0
423	20241216	130600	1120854170	20000	20000	20000	19990	64
424	20241216	130500	1119574300	20000	20000	20000	20000	178
425	20241216	130400	1116014300	20000	20000	20000	20000	20
426	20241216	130300	1115614300	20050	20050	20050	20050	16
427	20241216	130200	1115293500	20000	20000	20000	20000	0
428	20241216	130100	1115293500	20000	20000	20000	20000	1
429	20241216	130000	1115273500	20050	19980	20050	19980	89
430	20241216	125900	1113494340	19990	19990	19990	19990	5
431	20241216	125800	1113394390	19990	19990	19990	19990	0
432	20241216	125700	1113394390	19990	19990	19990	19990	1
433	20241216	125600	1113374400	19990	19990	19990	19990	149
434	20241216	125500	1110395890	19980	19980	19980	19980	62
435	20241216	125400	1109157130	19980	19990	19990	19980	322
436	20241216	125300	1102723090	19990	19990	19990	19990	1
437	20241216	125200	1102703100	19990	19990	19990	19990	0
438	20241216	125100	1102703100	19990	19990	19990	19990	95
439	20241216	125000	1100804050	19990	19980	19990	19980	31
440	20241216	124900	1100184370	19980	19980	19980	19980	115
441	20241216	124800	1097886670	19980	19980	19980	19980	0
442	20241216	124700	1097886670	19980	19990	19990	19980	704
443	20241216	124600	1083814580	20000	20000	20000	20000	1
444	20241216	124500	1083794580	19990	19990	19990	19990	26
445	20241216	124400	1083274840	20000	20000	20000	20000	1
446	20241216	124300	1083254840	20000	20000	20000	19990	11
447	20241216	124200	1083034850	20000	20050	20050	20000	1410
448	20241216	124100	1054786300	20050	20050	20050	20050	0
449	20241216	124000	1054786300	20050	20050	20050	20050	0
450	20241216	123900	1054786300	20050	20050	20050	20050	50
451	20241216	123800	1053783800	20100	20100	20100	20100	0
452	20241216	123700	1053783800	20100	20100	20100	20100	49
453	20241216	123600	1052798900	20100	20100	20100	20100	0
454	20241216	123500	1052798900	20100	20100	20100	20100	0
455	20241216	123400	1052798900	20100	20100	20100	20100	0
456	20241216	123300	1052798900	20100	20100	20100	20100	5
457	20241216	123200	1052698400	20100	20100	20100	20100	0
458	20241216	123100	1052698400	20100	20100	20100	20100	3
459	20241216	123000	1052638100	20100	20100	20100	20100	0
460	20241216	122900	1052638100	20100	20100	20100	20100	0
461	20241216	122800	1052638100	20100	20100	20100	20100	0
462	20241216	122700	1052638100	20100	20100	20100	20100	100
463	20241216	122600	1050628100	20100	20100	20100	20100	0
464	20241216	122500	1050628100	20100	20100	20100	20100	78
465	20241216	122400	1049060300	20100	20100	20100	20100	0
466	20241216	122300	1049060300	20100	20100	20100	20100	15
467	20241216	122200	1048758800	20100	20100	20100	20100	0
468	20241216	122100	1048758800	20100	20100	20100	20100	0
469	20241216	122000	1048758800	20100	20100	20100	20100	4
470	20241216	121900	1048678400	20100	20100	20100	20100	0
471	20241216	121800	1048678400	20100	20100	20100	20100	1
472	20241216	121700	1048658300	20100	20100	20100	20100	100
473	20241216	121600	1046648300	20100	20100	20100	20100	1
474	20241216	121500	1046628200	20100	20100	20100	20100	0
475	20241216	121400	1046628200	20100	20050	20100	20050	25
476	20241216	121300	1046126900	20050	20050	20050	20050	50
477	20241216	121200	1045124400	20100	20100	20100	20100	0
478	20241216	121100	1045124400	20100	20100	20100	20100	0
479	20241216	121000	1045124400	20100	20100	20100	20100	0
480	20241216	120900	1045124400	20100	20100	20100	20100	50
481	20241216	120800	1044119400	20100	20050	20100	20050	2
482	20241216	120700	1044079250	20050	20050	20050	20050	0
483	20241216	120600	1044079250	20050	20050	20050	20050	0
484	20241216	120500	1044079250	20050	20100	20100	20050	788
485	20241216	120400	1028255450	20100	20100	20100	20100	0
486	20241216	120300	1028255450	20100	20100	20100	20100	2
487	20241216	120200	1028215250	20100	20100	20100	20050	792
488	20241216	120100	1012296600	20100	20100	20100	20100	2
489	20241216	120000	1012256400	20050	20050	20050	20050	0
490	20241216	115900	1012256400	20050	20050	20050	20050	0
491	20241216	115800	1012256400	20050	20050	20050	20050	8
492	20241216	115700	1012096000	20050	20050	20050	20050	0
493	20241216	115600	1012096000	20050	20050	20050	20050	186
494	20241216	115500	1008366700	20050	20000	20050	20000	2
495	20241216	115400	1008326650	20000	20000	20000	20000	8
496	20241216	115300	1008166650	20000	20000	20000	20000	0
497	20241216	115200	1008166650	20000	20000	20000	20000	15
498	20241216	115100	1007866650	20050	20050	20050	20050	1
499	20241216	115000	1007846600	20050	20050	20050	20050	1
500	20241216	114900	1007826550	20050	20050	20050	20050	124
501	20241216	114800	1005340350	20050	20050	20050	20050	2
502	20241216	114700	1005300250	20050	20050	20050	20050	0
503	20241216	114600	1005300250	20050	20050	20050	20050	0
504	20241216	114500	1005300250	20050	20050	20050	20050	178
505	20241216	114400	1001731350	20050	20050	20050	20050	450
506	20241216	114300	992708850	20000	20000	20000	20000	1
507	20241216	114200	992688850	20050	20050	20050	20050	0
508	20241216	114100	992688850	20050	20000	20050	20000	145
509	20241216	114000	989788800	20000	20000	20000	20000	117
510	20241216	113900	987448800	20000	20000	20000	20000	100
511	20241216	113800	985448800	19990	19990	20000	19990	6
512	20241216	113700	985328850	19990	19990	19990	19990	3
513	20241216	113600	985268880	19990	19990	19990	19990	15
514	20241216	113500	984969030	19990	20000	20000	19990	212
515	20241216	113400	980729040	20000	20000	20000	20000	86
516	20241216	113300	979009040	20000	20000	20000	20000	4
517	20241216	113200	978929040	20000	20000	20000	20000	4
518	20241216	113100	978849040	20000	20000	20000	20000	2
519	20241216	113000	978809040	20050	20050	20050	20050	1
520	20241216	112900	978788990	20050	20050	20050	20050	0
521	20241216	112800	978788990	20050	20050	20050	20050	0
522	20241216	112700	978788990	20050	20050	20050	20050	0
523	20241216	112600	978788990	20050	20050	20050	20050	0
524	20241216	112500	978788990	20050	20050	20050	20050	0
525	20241216	112400	978788990	20050	19990	20050	19990	90
526	20241216	112300	976989000	19990	19990	19990	19990	8
527	20241216	112200	976829080	19990	20000	20000	19990	19
528	20241216	112100	976449180	20000	20050	20050	20000	13
529	20241216	112000	976188680	20050	20050	20050	20050	0
530	20241216	111900	976188680	20050	20050	20050	20050	0
531	20241216	111800	976188680	20050	20050	20050	20050	0
532	20241216	111700	976188680	20050	20000	20050	20000	661
533	20241216	111600	962968630	20000	20000	20000	19990	96
534	20241216	111500	961048700	20050	20050	20050	20050	0
535	20241216	111400	961048700	20050	20050	20050	20050	9
536	20241216	111300	960868250	20050	20050	20050	20050	0
537	20241216	111200	960868250	20050	20050	20050	20050	5
538	20241216	111100	960768000	20000	20000	20000	20000	8
539	20241216	111000	960608000	20000	20000	20000	20000	0
540	20241216	110900	960608000	20000	20000	20000	20000	0
541	20241216	110800	960608000	20000	20050	20050	20000	10
542	20241216	110700	960407900	20050	20050	20050	20050	3
543	20241216	110600	960347750	20050	20050	20050	20050	10
544	20241216	110500	960147250	20050	20050	20050	20050	30
545	20241216	110400	959545750	20000	20000	20000	20000	11
546	20241216	110300	959325750	20000	20000	20000	20000	0
547	20241216	110200	959325750	20000	20000	20000	20000	8
548	20241216	110100	959165750	20000	20000	20000	20000	31
549	20241216	110000	958545750	20000	20000	20000	20000	0
550	20241216	105900	958545750	20000	20000	20000	20000	8
551	20241216	105800	958385750	20000	20000	20000	20000	0
552	20241216	105700	958385750	20000	20000	20000	20000	0
553	20241216	105600	958385750	20000	20000	20000	20000	8
554	20241216	105500	958225750	20000	20000	20000	20000	0
555	20241216	105400	958225750	20000	20000	20000	20000	8
556	20241216	105300	958065750	20000	20000	20000	20000	1
557	20241216	105200	958045750	20000	20000	20000	20000	31
558	20241216	105100	957425750	20000	20000	20000	20000	0
559	20241216	105000	957425750	20000	19980	20000	19980	29
560	20241216	104900	956846110	19990	19980	19990	19980	125
561	20241216	104800	954347380	19990	19990	19990	19990	370
562	20241216	104700	946951080	19990	19990	19990	19990	8
563	20241216	104600	946791160	19990	19990	19990	19990	0
564	20241216	104500	946791160	19990	20000	20000	19990	140
565	20241216	104400	943992540	20050	20000	20050	19990	65
566	20241216	104300	942692550	20000	20000	20000	20000	472
567	20241216	104200	933252550	20050	20000	20050	20000	2
568	20241216	104100	933212500	20050	20000	20050	20000	197
569	20241216	104000	929272400	20050	20050	20050	20050	0
570	20241216	103900	929272400	20050	20000	20100	20000	439
571	20241216	103800	920479700	20000	20000	20000	20000	33
572	20241216	103700	919819700	20050	20050	20050	20050	386
573	20241216	103600	912080400	20050	20050	20050	20050	8
574	20241216	103500	911920000	20100	20100	20100	20100	0
575	20241216	103400	911920000	20100	20100	20100	20100	1
576	20241216	103300	911899900	20050	20100	20100	20050	120
577	20241216	103200	909488900	20100	20050	20100	20050	2
578	20241216	103100	909448750	20050	20050	20050	20050	236
579	20241216	103000	904716950	20050	20000	20050	20000	138
580	20241216	102900	901956850	19990	19990	20000	19990	96
581	20241216	102800	900037800	19990	19990	19990	19990	5
582	20241216	102700	899937850	19990	20000	20000	19990	64
583	20241216	102600	898658480	20000	19990	20000	19990	5
584	20241216	102500	898558490	19990	19980	19990	19980	60
585	20241216	102400	897359500	19990	19990	19990	19990	15
586	20241216	102300	897059650	19990	20000	20000	19990	7
587	20241216	102200	896919680	19990	19990	19990	19980	258
588	20241216	102100	891762340	19990	19980	19990	19980	810
589	20241216	102000	875571940	19980	19980	19980	19980	113
590	20241216	101900	873314200	19990	19990	19990	19990	5
591	20241216	101800	873214250	19980	19980	19980	19980	35
592	20241216	101700	872514950	19980	20000	20000	19980	1915
593	20241216	101600	834226500	20000	20000	20000	20000	39
594	20241216	101500	833446500	20000	20000	20000	20000	1000
595	20241216	101400	813446500	20000	20050	20050	20000	51
596	20241216	101300	812424000	20100	20100	20100	20100	919
597	20241216	101200	793952100	20050	20050	20050	20050	31
598	20241216	101100	793330550	20050	20050	20050	20050	0
599	20241216	101000	793330550	20050	20000	20050	20000	60
600	20241216	100900	792127950	20000	20050	20050	20000	301
601	20241216	100800	786092950	20000	20050	20050	20000	32
602	20241216	100700	785452900	20050	20100	20100	20050	2144
603	20241216	100600	742391100	20100	20100	20100	20100	50
604	20241216	100500	741386100	20050	20100	20100	20050	32
605	20241216	100400	740743250	20050	20050	20050	20050	51
606	20241216	100300	739720700	20050	20100	20100	20050	155
607	20241216	100200	736608100	20100	20100	20100	20100	5
608	20241216	100100	736507600	20100	20050	20100	20050	22
609	20241216	100000	736066300	20100	20050	20100	20050	2
610	20241216	095900	736026150	20050	20000	20050	20000	27
611	20241216	095800	735484850	20050	20050	20050	20050	897
612	20241216	095700	717500000	20000	20000	20050	20000	68
613	20241216	095600	716139550	20000	20000	20000	20000	250
614	20241216	095500	711139550	20000	20000	20000	20000	38
615	20241216	095400	710379550	20000	20000	20000	20000	0
616	20241216	095300	710379550	20000	20050	20050	20000	80
617	20241216	095200	708775950	20050	20050	20050	20000	219
618	20241216	095100	704386750	20050	20050	20050	20000	20
619	20241216	095000	703985950	20050	20100	20100	20050	496
620	20241216	094900	694040250	20100	20100	20100	20100	0
621	20241216	094800	694040250	20100	20100	20100	20050	605
622	20241216	094700	681909600	20100	20100	20100	20050	22
623	20241216	094600	681467800	20100	20050	20100	20050	8
624	20241216	094500	681307050	20050	20050	20050	20050	78
625	20241216	094400	679743150	20050	20050	20050	20050	100
626	20241216	094300	677738150	20050	20100	20100	20050	20
627	20241216	094200	677336900	20100	20100	20100	20050	205
628	20241216	094100	673216650	20100	20050	20100	20050	30
629	20241216	094000	672614650	20050	20050	20050	20050	589
630	20241216	093900	660805200	20050	20000	20050	20000	94
631	20241216	093800	658925050	20050	19990	20050	19990	31
632	20241216	093700	658305030	19980	19970	19990	19970	214
633	20241216	093600	654030260	19980	20050	20050	19980	131
634	20241216	093500	651411640	20050	19990	20050	19970	50
635	20241216	093400	650411980	19990	19960	20000	19960	175
636	20241216	093300	646917000	19950	20000	20000	19940	1371
637	20241216	093200	619517770	20050	19960	20050	19960	811
638	20241216	093100	603304150	19960	19940	19960	19940	886
639	20241216	093000	585622070	19930	19930	19950	19910	816
640	20241216	092900	569369050	19920	19970	19970	19920	4499
641	20241216	092800	479613450	19970	19970	19970	19970	6
642	20241216	092700	479493630	19970	19970	19970	19970	28
643	20241216	092600	478934470	19970	19970	19970	19960	413
644	20241216	092500	470687000	19970	20000	20000	19970	675
645	20241216	092400	457197160	20050	20050	20050	20050	30
646	20241216	092300	456595660	20050	19970	20050	19960	537
647	20241216	092200	445862220	19960	19970	20000	19960	77
648	20241216	092100	444324940	20000	19980	20000	19950	295
649	20241216	092000	438436370	19960	20050	20050	19960	2460
650	20241216	091900	389295780	20050	20000	20050	20000	746
651	20241216	091800	374375730	20000	20000	20050	20000	145
652	20241216	091700	371470730	20050	20050	20050	20050	184
653	20241216	091600	367781530	20050	20050	20050	20050	478
654	20241216	091500	358197630	20050	20100	20100	20050	1312
655	20241216	091400	331864230	20100	20150	20150	20100	2181
656	20241216	091300	287925630	20100	20100	20100	20050	380
657	20241216	091200	280287680	20100	20100	20100	20100	509
658	20241216	091100	270056780	20100	20100	20100	20100	0
659	20241216	091000	270056780	20100	20150	20250	20100	1160
660	20241216	090900	246694880	20150	20100	20150	20100	545
661	20241216	090800	235714380	20200	20200	20200	20200	1747
662	20241216	090700	200424980	20150	20050	20150	20050	350
663	20241216	090600	193385030	20050	20100	20100	20050	311
664	20241216	090500	187146680	20000	20000	20000	20000	360
665	20241216	090400	179946680	19990	20000	20000	19980	1733
666	20241216	090300	145298450	20050	20000	20100	20000	1021
667	20241216	090200	124826900	20050	20100	20100	20000	1701
668	20241216	090100	90728000	20100	20200	20200	20100	2868
669	20241216	090000	32955150	20200	20250	20250	20200	1629