KissMeData/003850/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184200	1587471970	9780	9780	9780	9780	3397
3	20241210	184100	1587471970	9780	9780	9780	9780	0
4	20241210	184000	1587471970	9780	9780	9780	9780	0
5	20241210	183900	1587471970	9780	9780	9780	9780	0
6	20241210	183800	1587471970	9780	9780	9780	9780	0
7	20241210	183700	1587471970	9780	9780	9780	9780	0
8	20241210	183600	1587471970	9780	9780	9780	9780	0
9	20241210	183500	1587471970	9780	9780	9780	9780	0
10	20241210	183400	1587471970	9780	9780	9780	9780	0
11	20241210	183300	1587471970	9780	9780	9780	9780	0
12	20241210	183200	1587471970	9780	9780	9780	9780	0
13	20241210	183100	1587471970	9780	9780	9780	9780	0
14	20241210	183000	1587471970	9780	9780	9780	9780	0
15	20241210	182900	1587471970	9780	9780	9780	9780	0
16	20241210	182800	1587471970	9780	9780	9780	9780	0
17	20241210	182700	1587471970	9780	9780	9780	9780	0
18	20241210	182600	1587471970	9780	9780	9780	9780	0
19	20241210	182500	1587471970	9780	9780	9780	9780	0
20	20241210	182400	1587471970	9780	9780	9780	9780	0
21	20241210	182300	1587471970	9780	9780	9780	9780	0
22	20241210	182200	1587471970	9780	9780	9780	9780	0
23	20241210	182100	1587471970	9780	9780	9780	9780	0
24	20241210	182000	1587471970	9780	9780	9780	9780	0
25	20241210	181900	1587471970	9780	9780	9780	9780	0
26	20241210	181800	1587471970	9780	9780	9780	9780	0
27	20241210	181700	1587471970	9780	9780	9780	9780	0
28	20241210	181600	1587471970	9780	9780	9780	9780	0
29	20241210	181500	1587471970	9780	9780	9780	9780	0
30	20241210	181400	1587471970	9780	9780	9780	9780	0
31	20241210	181300	1587471970	9780	9780	9780	9780	0
32	20241210	181200	1587471970	9780	9780	9780	9780	3397
33	20241210	181100	1587471970	9780	9780	9780	9780	0
34	20241210	181000	1587471970	9780	9780	9780	9780	0
35	20241210	180900	1587471970	9780	9780	9780	9780	0
36	20241210	180800	1587471970	9780	9780	9780	9780	0
37	20241210	180700	1587471970	9780	9780	9780	9780	0
38	20241210	180600	1587471970	9780	9780	9780	9780	0
39	20241210	180500	1587471970	9780	9780	9780	9780	0
40	20241210	180400	1587471970	9780	9780	9780	9780	0
41	20241210	180300	1587471970	9780	9780	9780	9780	0
42	20241210	180200	1587471970	9780	9780	9780	9780	0
43	20241210	180100	1587471970	9780	9780	9780	9780	0
44	20241210	180000	1587471970	9780	9780	9780	9780	0
45	20241210	175900	1587471970	9780	9780	9780	9780	0
46	20241210	175800	1587471970	9780	9780	9780	9780	0
47	20241210	175700	1587471970	9780	9780	9780	9780	0
48	20241210	175600	1587471970	9780	9780	9780	9780	0
49	20241210	175500	1587471970	9780	9780	9780	9780	0
50	20241210	175400	1587471970	9780	9780	9780	9780	0
51	20241210	175300	1587471970	9780	9780	9780	9780	0
52	20241210	175200	1587471970	9780	9780	9780	9780	0
53	20241210	175100	1587471970	9780	9780	9780	9780	0
54	20241210	175000	1587471970	9780	9780	9780	9780	0
55	20241210	174900	1587471970	9780	9780	9780	9780	0
56	20241210	174800	1587471970	9780	9780	9780	9780	0
57	20241210	174700	1587471970	9780	9780	9780	9780	0
58	20241210	174600	1587471970	9780	9780	9780	9780	0
59	20241210	174500	1587471970	9780	9780	9780	9780	0
60	20241210	174400	1587471970	9780	9780	9780	9780	0
61	20241210	174300	1587471970	9780	9780	9780	9780	0
62	20241210	174200	1587471970	9780	9780	9780	9780	3397
63	20241210	174100	1587471970	9780	9780	9780	9780	0
64	20241210	174000	1587471970	9780	9780	9780	9780	0
65	20241210	173900	1587471970	9780	9780	9780	9780	0
66	20241210	173800	1587471970	9780	9780	9780	9780	0
67	20241210	173700	1587471970	9780	9780	9780	9780	0
68	20241210	173600	1587471970	9780	9780	9780	9780	0
69	20241210	173500	1587471970	9780	9780	9780	9780	0
70	20241210	173400	1587471970	9780	9780	9780	9780	0
71	20241210	173300	1587471970	9780	9780	9780	9780	0
72	20241210	173200	1587471970	9780	9780	9780	9780	0
73	20241210	173100	1587471970	9780	9780	9780	9780	0
74	20241210	173000	1587471970	9780	9780	9780	9780	0
75	20241210	172900	1587471970	9780	9780	9780	9780	0
76	20241210	172800	1587471970	9780	9780	9780	9780	0
77	20241210	172700	1587471970	9780	9780	9780	9780	0
78	20241210	172600	1587471970	9780	9780	9780	9780	0
79	20241210	172500	1587471970	9780	9780	9780	9780	0
80	20241210	172400	1587471970	9780	9780	9780	9780	0
81	20241210	172300	1587471970	9780	9780	9780	9780	0
82	20241210	172200	1587471970	9780	9780	9780	9780	0
83	20241210	172100	1587471970	9780	9780	9780	9780	0
84	20241210	172000	1587471970	9780	9780	9780	9780	0
85	20241210	171900	1587471970	9780	9780	9780	9780	0
86	20241210	171800	1587471970	9780	9780	9780	9780	0
87	20241210	171700	1587471970	9780	9780	9780	9780	0
88	20241210	171600	1587471970	9780	9780	9780	9780	0
89	20241210	171500	1587471970	9780	9780	9780	9780	0
90	20241210	171400	1587471970	9780	9780	9780	9780	0
91	20241210	171300	1587471970	9780	9780	9780	9780	0
92	20241210	171200	1587471970	9780	9780	9780	9780	3397
93	20241210	171100	1587471970	9780	9780	9780	9780	0
94	20241210	171000	1587471970	9780	9780	9780	9780	0
95	20241210	170900	1587471970	9780	9780	9780	9780	0
96	20241210	170800	1587471970	9780	9780	9780	9780	0
97	20241210	170700	1587471970	9780	9780	9780	9780	0
98	20241210	170600	1587471970	9780	9780	9780	9780	0
99	20241210	170500	1587471970	9780	9780	9780	9780	0
100	20241210	170400	1587471970	9780	9780	9780	9780	0
101	20241210	170300	1587471970	9780	9780	9780	9780	0
102	20241210	170200	1587471970	9780	9780	9780	9780	0
103	20241210	170100	1587471970	9780	9780	9780	9780	0
104	20241210	170000	1587471970	9780	9780	9780	9780	0
105	20241210	165900	1587471970	9780	9780	9780	9780	0
106	20241210	165800	1587471970	9780	9780	9780	9780	0
107	20241210	165700	1587471970	9780	9780	9780	9780	0
108	20241210	165600	1587471970	9780	9780	9780	9780	0
109	20241210	165500	1587471970	9780	9780	9780	9780	0
110	20241210	165400	1587471970	9780	9780	9780	9780	0
111	20241210	165300	1587471970	9780	9780	9780	9780	0
112	20241210	165200	1587471970	9780	9780	9780	9780	0
113	20241210	165100	1587471970	9780	9780	9780	9780	0
114	20241210	165000	1587471970	9780	9780	9780	9780	0
115	20241210	164900	1587471970	9780	9780	9780	9780	0
116	20241210	164800	1587471970	9780	9780	9780	9780	0
117	20241210	164700	1587471970	9780	9780	9780	9780	0
118	20241210	164600	1587471970	9780	9780	9780	9780	0
119	20241210	164500	1587471970	9780	9780	9780	9780	0
120	20241210	164400	1587471970	9780	9780	9780	9780	0
121	20241210	164300	1587471970	9780	9780	9780	9780	0
122	20241210	164200	1587471970	9780	9780	9780	9780	3397
123	20241210	164100	1587471970	9780	9780	9780	9780	0
124	20241210	164000	1587471970	9780	9780	9780	9780	0
125	20241210	163900	1587471970	9780	9780	9780	9780	0
126	20241210	163800	1587471970	9780	9780	9780	9780	0
127	20241210	163700	1587471970	9780	9780	9780	9780	0
128	20241210	163600	1587471970	9780	9780	9780	9780	0
129	20241210	163500	1587471970	9780	9780	9780	9780	0
130	20241210	163400	1587471970	9780	9780	9780	9780	0
131	20241210	163300	1587471970	9780	9780	9780	9780	0
132	20241210	163200	1587471970	9780	9780	9780	9780	0
133	20241210	163100	1587471970	9780	9780	9780	9780	0
134	20241210	163000	1587471970	9780	9780	9780	9780	0
135	20241210	162900	1587471970	9780	9780	9780	9780	0
136	20241210	162800	1587471970	9780	9780	9780	9780	0
137	20241210	162700	1587471970	9780	9780	9780	9780	0
138	20241210	162600	1587471970	9780	9780	9780	9780	0
139	20241210	162500	1587471970	9780	9780	9780	9780	0
140	20241210	162400	1587471970	9780	9780	9780	9780	0
141	20241210	162300	1587471970	9780	9780	9780	9780	0
142	20241210	162200	1587471970	9780	9780	9780	9780	0
143	20241210	162100	1587471970	9780	9780	9780	9780	0
144	20241210	162000	1587471970	9780	9780	9780	9780	0
145	20241210	161900	1587471970	9780	9780	9780	9780	0
146	20241210	161800	1587471970	9780	9780	9780	9780	0
147	20241210	161700	1587471970	9780	9780	9780	9780	0
148	20241210	161600	1587471970	9780	9780	9780	9780	0
149	20241210	161500	1587471970	9780	9780	9780	9780	0
150	20241210	161400	1587471970	9780	9780	9780	9780	0
151	20241210	161300	1587471970	9780	9780	9780	9780	0
152	20241210	161200	1587471970	9780	9780	9780	9780	3397
153	20241210	161100	1587471970	9780	9780	9780	9780	0
154	20241210	161000	1587471970	9780	9780	9780	9780	0
155	20241210	160900	1587471970	9780	9780	9780	9780	0
156	20241210	160800	1587471970	9780	9780	9780	9780	0
157	20241210	160700	1587471970	9780	9780	9780	9780	0
158	20241210	160600	1587471970	9780	9780	9780	9780	0
159	20241210	160500	1587471970	9780	9780	9780	9780	0
160	20241210	160400	1587471970	9780	9780	9780	9780	0
161	20241210	160300	1587471970	9780	9780	9780	9780	0
162	20241210	160200	1587471970	9780	9780	9780	9780	0
163	20241210	160100	1587471970	9780	9780	9780	9780	0
164	20241210	160000	1587471970	9780	9780	9780	9780	0
165	20241210	155900	1587471970	9780	9780	9780	9780	0
166	20241210	155800	1587471970	9780	9780	9780	9780	0
167	20241210	155700	1587471970	9780	9780	9780	9780	0
168	20241210	155600	1587471970	9780	9780	9780	9780	0
169	20241210	155500	1587471970	9780	9780	9780	9780	0
170	20241210	155400	1587471970	9780	9780	9780	9780	0
171	20241210	155300	1587471970	9780	9780	9780	9780	0
172	20241210	155200	1587471970	9780	9780	9780	9780	0
173	20241210	155100	1587471970	9780	9780	9780	9780	0
174	20241210	155000	1587471970	9780	9780	9780	9780	0
175	20241210	154900	1587471970	9780	9780	9780	9780	0
176	20241210	154800	1587471970	9780	9780	9780	9780	0
177	20241210	154700	1587471970	9780	9780	9780	9780	0
178	20241210	154600	1587471970	9780	9780	9780	9780	0
179	20241210	154500	1587471970	9780	9780	9780	9780	0
180	20241210	154400	1587471970	9780	9780	9780	9780	0
181	20241210	154300	1587471970	9780	9780	9780	9780	0
182	20241210	154200	1587471970	9780	9780	9780	9780	3397
183	20241210	154100	1587471970	9780	9780	9780	9780	0
184	20241210	154000	1587471970	9780	9780	9780	9780	0
185	20241210	153900	1587471970	9780	9780	9780	9780	0
186	20241210	153800	1587471970	9780	9780	9780	9780	0
187	20241210	153700	1587471970	9780	9780	9780	9780	0
188	20241210	153600	1587471970	9780	9780	9780	9780	0
189	20241210	153500	1587471970	9780	9780	9780	9780	0
190	20241210	153400	1587471970	9780	9780	9780	9780	0
191	20241210	153300	1587471970	9780	9780	9780	9780	0
192	20241210	153200	1587471970	9780	9780	9780	9780	0
193	20241210	153100	1587471970	9780	9780	9780	9780	0
194	20241210	153000	1587471970	9780	9780	9780	9780	3397
195	20241210	152900	1554249310	9800	9800	9800	9800	0
196	20241210	152800	1554249310	9800	9800	9800	9800	0
197	20241210	152700	1554249310	9800	9800	9800	9800	0
198	20241210	152600	1554249310	9800	9800	9800	9800	0
199	20241210	152500	1554249310	9800	9800	9800	9800	0
200	20241210	152400	1554249310	9800	9800	9800	9800	0
201	20241210	152300	1554249310	9800	9800	9800	9800	0
202	20241210	152200	1554249310	9800	9800	9800	9800	0
203	20241210	152100	1554249310	9800	9800	9800	9800	0
204	20241210	152000	1554249310	9800	9800	9800	9800	0
205	20241210	151900	1554249310	9800	9790	9800	9780	354
206	20241210	151800	1550783860	9780	9800	9800	9780	813
207	20241210	151700	1542817560	9800	9790	9800	9790	92
208	20241210	151600	1541916670	9800	9770	9800	9770	1508
209	20241210	151500	1527165060	9770	9770	9770	9760	92
210	20241210	151400	1526266830	9770	9780	9780	9760	247
211	20241210	151300	1523852520	9780	9760	9780	9760	479
212	20241210	151200	1519173040	9760	9760	9760	9760	140
213	20241210	151100	1517806640	9770	9750	9770	9750	556
214	20241210	151000	1512381340	9760	9750	9760	9740	327
215	20241210	150900	1509192850	9750	9740	9750	9740	2280
216	20241210	150800	1486980460	9720	9730	9730	9720	285
217	20241210	150700	1484209080	9730	9730	9730	9730	196
218	20241210	150600	1482302000	9730	9720	9730	9720	202
219	20241210	150500	1480336960	9720	9720	9720	9720	140
220	20241210	150400	1478976160	9720	9720	9720	9720	0
221	20241210	150300	1478976160	9720	9720	9720	9720	42
222	20241210	150200	1478567920	9720	9730	9730	9720	463
223	20241210	150100	1474067290	9730	9730	9730	9730	135
224	20241210	150000	1472753740	9720	9720	9720	9720	41
225	20241210	145900	1472355220	9730	9730	9730	9730	146
226	20241210	145800	1470934640	9720	9720	9720	9720	40
227	20241210	145700	1470545840	9740	9730	9740	9730	152
228	20241210	145600	1469066730	9720	9730	9740	9720	423
229	20241210	145500	1464949530	9730	9730	9730	9730	254
230	20241210	145400	1462478110	9740	9740	9740	9730	551
231	20241210	145300	1457116370	9730	9740	9740	9730	184
232	20241210	145200	1455325650	9730	9740	9750	9730	1743
233	20241210	145100	1438345730	9740	9740	9740	9740	140
234	20241210	145000	1436982130	9750	9740	9750	9740	133
235	20241210	144900	1435686690	9750	9740	9750	9740	366
236	20241210	144800	1432121590	9740	9740	9740	9740	40
237	20241210	144700	1431731990	9740	9740	9740	9740	0
238	20241210	144600	1431731990	9740	9750	9750	9740	159
239	20241210	144500	1430183230	9750	9740	9750	9740	800
240	20241210	144400	1422390730	9730	9730	9740	9730	170
241	20241210	144300	1420736620	9740	9720	9740	9720	1441
242	20241210	144200	1406717930	9710	9730	9730	9710	93
243	20241210	144100	1405813840	9710	9710	9710	9710	375
244	20241210	144000	1402172590	9710	9710	9710	9710	0
245	20241210	143900	1402172590	9710	9710	9730	9710	631
246	20241210	143800	1396038770	9710	9710	9710	9710	42
247	20241210	143700	1395630950	9710	9710	9710	9710	506
248	20241210	143600	1390717690	9710	9700	9710	9700	189
249	20241210	143500	1388883800	9700	9690	9700	9690	31
250	20241210	143400	1388583110	9690	9690	9690	9690	40
251	20241210	143300	1388195510	9700	9700	9700	9700	218
252	20241210	143200	1386080910	9700	9700	9700	9700	160
253	20241210	143100	1384528910	9700	9710	9710	9700	44
254	20241210	143000	1384102080	9710	9710	9710	9710	40
255	20241210	142900	1383713680	9710	9710	9710	9710	130
256	20241210	142800	1382451380	9710	9710	9710	9710	40
257	20241210	142700	1382062980	9720	9720	9720	9710	170
258	20241210	142600	1380410980	9720	9720	9720	9720	200
259	20241210	142500	1378466980	9710	9710	9710	9710	40
260	20241210	142400	1378078580	9710	9710	9710	9710	40
261	20241210	142300	1377690180	9730	9710	9730	9710	206
262	20241210	142200	1375687920	9710	9670	9710	9670	1250
263	20241210	142100	1363572610	9670	9720	9730	9650	5515
264	20241210	142000	1310207480	9720	9720	9720	9720	40
265	20241210	141900	1309818680	9730	9720	9730	9720	262
266	20241210	141800	1307269640	9720	9730	9730	9720	179
267	20241210	141700	1305528190	9730	9740	9740	9730	182
268	20241210	141600	1303755960	9730	9730	9730	9730	71
269	20241210	141500	1303065130	9730	9740	9740	9730	517
270	20241210	141400	1298034550	9740	9740	9740	9740	151
271	20241210	141300	1296563810	9740	9730	9740	9720	1256
272	20241210	141200	1284337330	9730	9720	9730	9720	187
273	20241210	141100	1282519510	9710	9730	9730	9710	566
274	20241210	141000	1277023490	9710	9720	9730	9710	43
275	20241210	140900	1276605910	9720	9720	9720	9720	40
276	20241210	140800	1276217110	9720	9720	9720	9720	0
277	20241210	140700	1276217110	9720	9710	9720	9700	354
278	20241210	140600	1272777040	9710	9710	9710	9710	39
279	20241210	140500	1272398350	9710	9710	9710	9710	0
280	20241210	140400	1272398350	9710	9710	9710	9710	40
281	20241210	140300	1272009950	9720	9710	9720	9710	616
282	20241210	140200	1266022830	9720	9720	9720	9710	45
283	20241210	140100	1265585830	9720	9710	9720	9710	241
284	20241210	140000	1263245630	9700	9700	9700	9690	173
285	20241210	135900	1261567940	9700	9710	9710	9700	43
286	20241210	135800	1261150800	9700	9700	9700	9700	211
287	20241210	135700	1259104100	9690	9700	9700	9690	69
288	20241210	135600	1258435200	9700	9700	9700	9700	60
289	20241210	135500	1257853200	9700	9700	9700	9700	40
290	20241210	135400	1257465200	9710	9710	9710	9710	1
291	20241210	135300	1257455490	9700	9690	9700	9690	163
292	20241210	135200	1255874800	9690	9700	9700	9690	214
293	20241210	135100	1253799400	9700	9700	9700	9700	30
294	20241210	135000	1253508400	9690	9690	9690	9690	48
295	20241210	134900	1253043280	9690	9690	9690	9690	40
296	20241210	134800	1252655680	9700	9700	9700	9700	40
297	20241210	134700	1252267680	9700	9700	9700	9700	0
298	20241210	134600	1252267680	9700	9700	9700	9680	494
299	20241210	134500	1247476700	9680	9680	9680	9680	40
300	20241210	134400	1247089500	9700	9690	9700	9690	127
301	20241210	134300	1245858840	9690	9690	9690	9690	40
302	20241210	134200	1245471240	9710	9710	9710	9700	54
303	20241210	134100	1244947300	9710	9700	9710	9700	42
304	20241210	134000	1244539880	9710	9700	9710	9700	58
305	20241210	133900	1243977240	9700	9700	9700	9690	308
306	20241210	133800	1240991370	9690	9690	9690	9690	41
307	20241210	133700	1240594080	9690	9690	9690	9690	0
308	20241210	133600	1240594080	9690	9690	9690	9690	40
309	20241210	133500	1240206480	9690	9690	9690	9690	40
310	20241210	133400	1239818880	9700	9700	9700	9700	40
311	20241210	133300	1239430880	9690	9690	9690	9690	0
312	20241210	133200	1239430880	9690	9710	9710	9690	210
313	20241210	133100	1237395200	9710	9680	9710	9680	916
314	20241210	133000	1228514460	9680	9680	9680	9680	0
315	20241210	132900	1228514460	9680	9690	9690	9680	130
316	20241210	132800	1227256050	9680	9680	9680	9680	142
317	20241210	132700	1225881490	9680	9680	9680	9680	41
318	20241210	132600	1225484610	9680	9680	9680	9680	0
319	20241210	132500	1225484610	9680	9690	9690	9680	54
320	20241210	132400	1224961750	9690	9690	9690	9690	41
321	20241210	132300	1224564460	9690	9690	9690	9690	4
322	20241210	132200	1224525700	9690	9680	9690	9680	1231
323	20241210	132100	1212608580	9670	9670	9670	9670	90
324	20241210	132000	1211738280	9670	9670	9680	9670	61
325	20241210	131900	1211148320	9670	9670	9670	9670	0
326	20241210	131800	1211148320	9670	9690	9690	9670	180
327	20241210	131700	1209406230	9690	9680	9690	9680	90
328	20241210	131600	1208534530	9680	9690	9690	9680	38
329	20241210	131500	1208166400	9690	9690	9690	9690	175
330	20241210	131400	1206470650	9690	9690	9690	9690	40
331	20241210	131300	1206083050	9690	9690	9690	9690	40
332	20241210	131200	1205695450	9680	9680	9680	9680	0
333	20241210	131100	1205695450	9680	9680	9690	9680	390
334	20241210	131000	1201917970	9680	9680	9680	9680	40
335	20241210	130900	1201530770	9690	9680	9690	9680	2
336	20241210	130800	1201511400	9680	9680	9680	9680	67
337	20241210	130700	1200862840	9680	9680	9700	9680	42
338	20241210	130600	1200456260	9680	9680	9680	9680	40
339	20241210	130500	1200069060	9700	9700	9700	9700	0
340	20241210	130400	1200069060	9700	9690	9700	9680	260
341	20241210	130300	1197550890	9690	9690	9690	9690	59
342	20241210	130200	1196979180	9690	9690	9690	9690	0
343	20241210	130100	1196979180	9690	9690	9700	9690	151
344	20241210	130000	1195515950	9690	9690	9690	9690	40
345	20241210	125900	1195128350	9690	9670	9690	9670	1005
346	20241210	125800	1185390700	9680	9680	9680	9680	36
347	20241210	125700	1185042220	9680	9690	9690	9680	193
348	20241210	125600	1183173610	9690	9690	9690	9690	40
349	20241210	125500	1182786010	9700	9700	9700	9700	21
350	20241210	125400	1182582310	9700	9700	9700	9700	21
351	20241210	125300	1182378610	9700	9710	9710	9700	133
352	20241210	125200	1181088470	9700	9700	9700	9700	40
353	20241210	125100	1180700470	9710	9710	9710	9710	0
354	20241210	125000	1180700470	9710	9700	9710	9700	45
355	20241210	124900	1180263920	9700	9700	9700	9700	40
356	20241210	124800	1179875920	9700	9700	9700	9700	1
357	20241210	124700	1179866220	9700	9720	9720	9700	50
358	20241210	124600	1179381030	9720	9720	9720	9700	161
359	20241210	124500	1177818030	9720	9700	9720	9700	1465
360	20241210	124400	1163606060	9700	9690	9700	9690	229
361	20241210	124300	1161386940	9690	9670	9690	9670	687
362	20241210	124200	1154737670	9680	9680	9680	9660	193
363	20241210	124100	1152873230	9680	9680	9680	9680	6
364	20241210	124000	1152815150	9670	9670	9670	9670	204
365	20241210	123900	1150842470	9670	9670	9680	9670	446
366	20241210	123800	1146529600	9680	9670	9680	9670	48
367	20241210	123700	1146065370	9680	9680	9680	9680	0
368	20241210	123600	1146065370	9680	9680	9680	9670	55
369	20241210	123500	1145533370	9690	9680	9690	9670	492
370	20241210	123400	1140770850	9680	9680	9680	9670	82
371	20241210	123300	1139977850	9660	9670	9680	9660	242
372	20241210	123200	1137638090	9670	9650	9670	9650	152
373	20241210	123100	1136170090	9670	9650	9670	9650	280
374	20241210	123000	1133465680	9650	9650	9650	9650	0
375	20241210	122900	1133465680	9650	9670	9670	9650	232
376	20241210	122800	1131224320	9660	9660	9660	9650	95
377	20241210	122700	1130307020	9660	9670	9670	9660	997
378	20241210	122600	1120675980	9660	9660	9660	9650	96
379	20241210	122500	1119749020	9660	9660	9660	9650	163
380	20241210	122400	1118175960	9660	9650	9670	9650	93
381	20241210	122300	1117277980	9670	9660	9670	9660	261
382	20241210	122200	1114756700	9650	9650	9650	9650	229
383	20241210	122100	1112546850	9650	9650	9650	9650	40
384	20241210	122000	1112160850	9660	9660	9660	9660	1
385	20241210	121900	1112151190	9660	9660	9660	9660	16
386	20241210	121800	1111996630	9660	9660	9660	9650	814
387	20241210	121700	1104133790	9650	9650	9650	9650	41
388	20241210	121600	1103738140	9660	9660	9660	9660	232
389	20241210	121500	1101497020	9650	9650	9650	9650	167
390	20241210	121400	1099885470	9650	9650	9650	9650	41
391	20241210	121300	1099489820	9660	9660	9660	9660	776
392	20241210	121200	1091993660	9660	9660	9660	9660	40
393	20241210	121100	1091607260	9660	9670	9670	9660	155
394	20241210	121000	1090109940	9670	9670	9670	9660	52
395	20241210	120900	1089607510	9670	9670	9670	9670	17
396	20241210	120800	1089443120	9660	9670	9670	9660	185
397	20241210	120700	1087654570	9660	9660	9660	9660	40
398	20241210	120600	1087268170	9660	9660	9660	9660	0
399	20241210	120500	1087268170	9660	9660	9660	9660	40
400	20241210	120400	1086881770	9670	9670	9670	9670	1162
401	20241210	120300	1075645230	9670	9670	9670	9670	151
402	20241210	120200	1074185060	9670	9670	9670	9670	22
403	20241210	120100	1073972320	9670	9680	9680	9670	190
404	20241210	120000	1072133530	9670	9670	9670	9670	40
405	20241210	115900	1071746730	9680	9680	9680	9680	168
406	20241210	115800	1070120490	9670	9670	9670	9670	40
407	20241210	115700	1069733690	9680	9670	9680	9670	134
408	20241210	115600	1068437880	9680	9670	9680	9670	47
409	20241210	115500	1067983320	9690	9680	9690	9680	703
410	20241210	115400	1061178080	9680	9680	9680	9680	189
411	20241210	115300	1059348560	9680	9680	9680	9680	88
412	20241210	115200	1058496720	9680	9680	9680	9680	0
413	20241210	115100	1058496720	9680	9690	9690	9680	50
414	20241210	115000	1058012620	9680	9680	9680	9680	132
415	20241210	114900	1056734860	9680	9680	9680	9680	41
416	20241210	114800	1056337980	9690	9690	9690	9690	990
417	20241210	114700	1046744880	9690	9700	9700	9690	20
418	20241210	114600	1046550900	9700	9720	9720	9700	159
419	20241210	114500	1045008420	9720	9720	9720	9720	98
420	20241210	114400	1044055860	9720	9730	9730	9720	2746
421	20241210	114300	1017337320	9730	9710	9730	9700	1533
422	20241210	114200	1002435080	9710	9710	9710	9710	40
423	20241210	114100	1002046680	9720	9720	9720	9720	24
424	20241210	114000	1001813400	9710	9710	9710	9710	106
425	20241210	113900	1000784140	9710	9710	9710	9710	167
426	20241210	113800	999162570	9710	9710	9710	9710	233
427	20241210	113700	996900140	9700	9700	9700	9700	40
428	20241210	113600	996512140	9700	9700	9700	9700	256
429	20241210	113500	994028940	9700	9700	9700	9700	41
430	20241210	113400	993631240	9710	9710	9710	9710	4
431	20241210	113300	993592400	9700	9700	9700	9700	40
432	20241210	113200	993204400	9700	9720	9720	9700	42
433	20241210	113100	992796980	9720	9700	9720	9700	49
434	20241210	113000	992321660	9700	9700	9700	9700	67
435	20241210	112900	991671760	9700	9720	9720	9700	290
436	20241210	112800	988856060	9710	9710	9710	9710	55
437	20241210	112700	988322010	9720	9720	9720	9720	20
438	20241210	112600	988127610	9710	9710	9710	9710	40
439	20241210	112500	987739210	9710	9710	9720	9710	185
440	20241210	112400	985942830	9710	9710	9710	9710	33
441	20241210	112300	985622400	9710	9710	9710	9700	62
442	20241210	112200	985020790	9700	9720	9720	9700	102
443	20241210	112100	984030730	9710	9710	9710	9710	40
444	20241210	112000	983642330	9710	9710	9710	9710	68
445	20241210	111900	982982050	9710	9710	9710	9710	40
446	20241210	111800	982593650	9710	9710	9710	9710	169
447	20241210	111700	980952660	9710	9710	9710	9710	0
448	20241210	111600	980952660	9710	9710	9720	9710	71
449	20241210	111500	980263050	9720	9720	9720	9710	178
450	20241210	111400	978534500	9720	9710	9720	9710	84
451	20241210	111300	977718820	9710	9710	9710	9710	0
452	20241210	111200	977718820	9710	9700	9710	9700	646
453	20241210	111100	971448040	9690	9680	9700	9680	1161
454	20241210	111000	960194320	9670	9670	9670	9670	350
455	20241210	110900	956809820	9680	9680	9680	9680	22
456	20241210	110800	956596860	9690	9680	9690	9680	181
457	20241210	110700	954844770	9680	9680	9680	9680	593
458	20241210	110600	949104530	9680	9670	9680	9660	897
459	20241210	110500	940425170	9670	9670	9670	9660	98
460	20241210	110400	939478420	9660	9660	9660	9660	80
461	20241210	110300	938705620	9660	9670	9670	9660	1000
462	20241210	110200	929040770	9670	9670	9670	9670	41
463	20241210	110100	928644300	9670	9670	9690	9670	185
464	20241210	110000	926854460	9680	9670	9680	9670	62
465	20241210	105900	926254700	9680	9680	9680	9680	5
466	20241210	105800	926206300	9670	9670	9670	9670	399
467	20241210	105700	922347970	9670	9660	9680	9660	62
468	20241210	105600	921748670	9660	9680	9680	9660	144
469	20241210	105500	920357510	9660	9670	9680	9660	63
470	20241210	105400	919748480	9680	9670	9680	9660	147
471	20241210	105300	918328330	9670	9670	9670	9670	40
472	20241210	105200	917941530	9680	9680	9680	9680	20
473	20241210	105100	917747930	9660	9660	9680	9660	550
474	20241210	105000	912434730	9670	9660	9670	9650	341
475	20241210	104900	909142490	9660	9660	9660	9660	23
476	20241210	104800	908920310	9650	9660	9660	9650	43
477	20241210	104700	908505330	9660	9650	9660	9650	155
478	20241210	104600	907009320	9650	9650	9650	9650	190
479	20241210	104500	905175820	9660	9660	9660	9660	1
480	20241210	104400	905166160	9660	9650	9660	9650	29
481	20241210	104300	904886050	9650	9650	9650	9650	207
482	20241210	104200	902888500	9660	9680	9680	9660	124
483	20241210	104100	901689660	9680	9690	9690	9670	596
484	20241210	104000	895916150	9690	9690	9690	9690	480
485	20241210	103900	891264950	9690	9690	9690	9690	40
486	20241210	103800	890877350	9690	9690	9690	9690	1
487	20241210	103700	890867660	9700	9690	9700	9690	538
488	20241210	103600	885653890	9690	9700	9700	9690	242
489	20241210	103500	883308860	9700	9700	9700	9700	1
490	20241210	103400	883299160	9690	9690	9690	9690	302
491	20241210	103300	880372780	9690	9690	9700	9690	42
492	20241210	103200	879965790	9690	9690	9700	9690	147
493	20241210	103100	878541150	9690	9690	9690	9690	11
494	20241210	103000	878434560	9690	9700	9700	9690	120
495	20241210	102900	877271290	9700	9710	9710	9700	169
496	20241210	102800	875631940	9700	9700	9700	9700	2
497	20241210	102700	875612540	9700	9700	9700	9700	40
498	20241210	102600	875224540	9710	9700	9710	9700	227
499	20241210	102500	873022200	9700	9690	9700	9690	710
500	20241210	102400	866136770	9700	9700	9700	9700	871
501	20241210	102300	857688070	9700	9710	9720	9700	943
502	20241210	102200	848531160	9700	9710	9710	9700	344
503	20241210	102100	845194310	9710	9700	9710	9700	9
504	20241210	102000	845107000	9690	9700	9710	9690	188
505	20241210	101900	843283770	9690	9690	9700	9690	55
506	20241210	101800	842750770	9710	9680	9710	9680	131
507	20241210	101700	841480990	9690	9690	9690	9690	17
508	20241210	101600	841316260	9690	9700	9700	9690	60
509	20241210	101500	840734730	9690	9690	9700	9690	442
510	20241210	101400	836449430	9690	9690	9690	9690	276
511	20241210	101300	833774990	9670	9690	9690	9670	53
512	20241210	101200	833262250	9690	9670	9690	9660	427
513	20241210	101100	829130700	9660	9660	9660	9660	40
514	20241210	101000	828744300	9670	9670	9670	9670	1128
515	20241210	100900	817836540	9660	9660	9660	9660	844
516	20241210	100800	809683500	9660	9660	9670	9660	64
517	20241210	100700	809065060	9660	9660	9660	9660	9
518	20241210	100600	808978120	9660	9660	9670	9650	1403
519	20241210	100500	795424890	9660	9660	9660	9660	40
520	20241210	100400	795038490	9670	9660	9670	9660	142
521	20241210	100300	793665750	9660	9660	9660	9660	1
522	20241210	100200	793656090	9660	9680	9680	9660	722
523	20241210	100100	786672560	9680	9690	9690	9680	1417
524	20241210	100000	772954730	9710	9700	9710	9700	362
525	20241210	095900	769442530	9710	9700	9710	9700	248
526	20241210	095800	767036670	9710	9690	9710	9690	594
527	20241210	095700	761278440	9710	9690	9710	9690	583
528	20241210	095600	755619210	9710	9710	9710	9700	141
529	20241210	095500	754251100	9710	9700	9710	9700	216
530	20241210	095400	752154650	9700	9700	9700	9690	1168
531	20241210	095300	740826920	9700	9700	9700	9700	56
532	20241210	095200	740283720	9700	9680	9700	9670	1057
533	20241210	095100	730041110	9670	9680	9680	9670	63
534	20241210	095000	729431770	9670	9660	9690	9660	720
535	20241210	094900	722468010	9680	9670	9680	9670	220
536	20241210	094800	720340600	9650	9670	9680	9630	1474
537	20241210	094700	706117420	9670	9670	9670	9660	389
538	20241210	094600	702356210	9680	9660	9680	9660	2211
539	20241210	094500	680978490	9650	9660	9660	9650	1413
540	20241210	094400	667330200	9660	9670	9670	9660	579
541	20241210	094300	661731880	9670	9650	9670	9650	1406
542	20241210	094200	648157200	9660	9660	9660	9660	38
543	20241210	094100	647790120	9660	9660	9660	9640	1511
544	20241210	094000	633212480	9660	9610	9660	9610	1003
545	20241210	093900	623550440	9610	9630	9630	9610	149
546	20241210	093800	622118000	9630	9630	9650	9630	39
547	20241210	093700	621742220	9640	9650	9650	9630	52
548	20241210	093600	621241320	9650	9680	9680	9630	3431
549	20241210	093500	588120660	9680	9670	9690	9650	158
550	20241210	093400	586594590	9670	9670	9670	9650	89
551	20241210	093300	585734780	9670	9660	9670	9660	276
552	20241210	093200	583068360	9690	9680	9690	9680	226
553	20241210	093100	580880590	9680	9670	9680	9670	1086
554	20241210	093000	570370010	9660	9660	9670	9660	408
555	20241210	092900	566428380	9670	9640	9670	9640	1166
556	20241210	092800	555161260	9650	9620	9650	9620	1422
557	20241210	092700	541454410	9630	9600	9630	9600	3615
558	20241210	092600	506725800	9600	9560	9600	9560	4226
559	20241210	092500	466228450	9560	9540	9570	9540	2752
560	20241210	092400	439914060	9560	9540	9560	9540	1063
561	20241210	092300	429763940	9540	9520	9540	9520	378
562	20241210	092200	426165180	9520	9520	9540	9520	154
563	20241210	092100	424698980	9520	9540	9550	9520	2875
564	20241210	092000	397284550	9550	9540	9550	9540	32
565	20241210	091900	396978960	9550	9550	9550	9530	194
566	20241210	091800	395128190	9550	9550	9550	9540	108
567	20241210	091700	394097490	9550	9520	9550	9520	737
568	20241210	091600	387068260	9530	9520	9530	9510	3736
569	20241210	091500	351493940	9520	9520	9520	9520	27
570	20241210	091400	351236900	9520	9520	9530	9520	298
571	20241210	091300	348399840	9520	9510	9520	9500	245
572	20241210	091200	346067570	9500	9500	9510	9500	558
573	20241210	091100	340764240	9510	9540	9550	9510	2325
574	20241210	091000	318639660	9550	9480	9550	9480	3161
575	20241210	090900	288560130	9480	9500	9500	9480	548
576	20241210	090800	283362850	9500	9480	9500	9480	3710
577	20241210	090700	248133910	9450	9490	9490	9450	2224
578	20241210	090600	227095070	9490	9480	9490	9460	3591
579	20241210	090500	193079520	9480	9460	9480	9460	739
580	20241210	090400	186084670	9460	9430	9490	9430	3771
581	20241210	090300	150460250	9430	9410	9460	9410	4202
582	20241210	090200	110773110	9400	9370	9450	9370	6246
583	20241210	090100	52032530	9370	9290	9370	9290	2922
584	20241210	090000	24745880	9290	9240	9290	9230	2677