KissMeData/020560/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190700	1624715210	9830	9830	9830	9830	1639
3	20241210	190600	1624715210	9830	9830	9830	9830	0
4	20241210	190500	1624715210	9830	9830	9830	9830	0
5	20241210	190400	1624715210	9830	9830	9830	9830	0
6	20241210	190300	1624715210	9830	9830	9830	9830	0
7	20241210	190200	1624715210	9830	9830	9830	9830	0
8	20241210	190100	1624715210	9830	9830	9830	9830	0
9	20241210	190000	1624715210	9830	9830	9830	9830	0
10	20241210	185900	1624715210	9830	9830	9830	9830	0
11	20241210	185800	1624715210	9830	9830	9830	9830	0
12	20241210	185700	1624715210	9830	9830	9830	9830	0
13	20241210	185600	1624715210	9830	9830	9830	9830	0
14	20241210	185500	1624715210	9830	9830	9830	9830	0
15	20241210	185400	1624715210	9830	9830	9830	9830	0
16	20241210	185300	1624715210	9830	9830	9830	9830	0
17	20241210	185200	1624715210	9830	9830	9830	9830	0
18	20241210	185100	1624715210	9830	9830	9830	9830	0
19	20241210	185000	1624715210	9830	9830	9830	9830	0
20	20241210	184900	1624715210	9830	9830	9830	9830	0
21	20241210	184800	1624715210	9830	9830	9830	9830	0
22	20241210	184700	1624715210	9830	9830	9830	9830	0
23	20241210	184600	1624715210	9830	9830	9830	9830	0
24	20241210	184500	1624715210	9830	9830	9830	9830	0
25	20241210	184400	1624715210	9830	9830	9830	9830	0
26	20241210	184300	1624715210	9830	9830	9830	9830	0
27	20241210	184200	1624715210	9830	9830	9830	9830	0
28	20241210	184100	1624715210	9830	9830	9830	9830	0
29	20241210	184000	1624715210	9830	9830	9830	9830	0
30	20241210	183900	1624715210	9830	9830	9830	9830	0
31	20241210	183800	1624715210	9830	9830	9830	9830	0
32	20241210	183700	1624715210	9830	9830	9830	9830	1639
33	20241210	183600	1624715210	9830	9830	9830	9830	0
34	20241210	183500	1624715210	9830	9830	9830	9830	0
35	20241210	183400	1624715210	9830	9830	9830	9830	0
36	20241210	183300	1624715210	9830	9830	9830	9830	0
37	20241210	183200	1624715210	9830	9830	9830	9830	0
38	20241210	183100	1624715210	9830	9830	9830	9830	0
39	20241210	183000	1624715210	9830	9830	9830	9830	0
40	20241210	182900	1624715210	9830	9830	9830	9830	0
41	20241210	182800	1624715210	9830	9830	9830	9830	0
42	20241210	182700	1624715210	9830	9830	9830	9830	0
43	20241210	182600	1624715210	9830	9830	9830	9830	0
44	20241210	182500	1624715210	9830	9830	9830	9830	0
45	20241210	182400	1624715210	9830	9830	9830	9830	0
46	20241210	182300	1624715210	9830	9830	9830	9830	0
47	20241210	182200	1624715210	9830	9830	9830	9830	0
48	20241210	182100	1624715210	9830	9830	9830	9830	0
49	20241210	182000	1624715210	9830	9830	9830	9830	0
50	20241210	181900	1624715210	9830	9830	9830	9830	0
51	20241210	181800	1624715210	9830	9830	9830	9830	0
52	20241210	181700	1624715210	9830	9830	9830	9830	0
53	20241210	181600	1624715210	9830	9830	9830	9830	0
54	20241210	181500	1624715210	9830	9830	9830	9830	0
55	20241210	181400	1624715210	9830	9830	9830	9830	0
56	20241210	181300	1624715210	9830	9830	9830	9830	0
57	20241210	181200	1624715210	9830	9830	9830	9830	0
58	20241210	181100	1624715210	9830	9830	9830	9830	0
59	20241210	181000	1624715210	9830	9830	9830	9830	0
60	20241210	180900	1624715210	9830	9830	9830	9830	0
61	20241210	180800	1624715210	9830	9830	9830	9830	0
62	20241210	180700	1624715210	9830	9830	9830	9830	1639
63	20241210	180600	1624715210	9830	9830	9830	9830	0
64	20241210	180500	1624715210	9830	9830	9830	9830	0
65	20241210	180400	1624715210	9830	9830	9830	9830	0
66	20241210	180300	1624715210	9830	9830	9830	9830	0
67	20241210	180200	1624715210	9830	9830	9830	9830	0
68	20241210	180100	1624715210	9830	9830	9830	9830	0
69	20241210	180000	1624715210	9830	9830	9830	9830	0
70	20241210	175900	1624715210	9830	9830	9830	9830	0
71	20241210	175800	1624715210	9830	9830	9830	9830	0
72	20241210	175700	1624715210	9830	9830	9830	9830	0
73	20241210	175600	1624715210	9830	9830	9830	9830	0
74	20241210	175500	1624715210	9830	9830	9830	9830	0
75	20241210	175400	1624715210	9830	9830	9830	9830	0
76	20241210	175300	1624715210	9830	9830	9830	9830	0
77	20241210	175200	1624715210	9830	9830	9830	9830	0
78	20241210	175100	1624715210	9830	9830	9830	9830	0
79	20241210	175000	1624715210	9830	9830	9830	9830	0
80	20241210	174900	1624715210	9830	9830	9830	9830	0
81	20241210	174800	1624715210	9830	9830	9830	9830	0
82	20241210	174700	1624715210	9830	9830	9830	9830	0
83	20241210	174600	1624715210	9830	9830	9830	9830	0
84	20241210	174500	1624715210	9830	9830	9830	9830	0
85	20241210	174400	1624715210	9830	9830	9830	9830	0
86	20241210	174300	1624715210	9830	9830	9830	9830	0
87	20241210	174200	1624715210	9830	9830	9830	9830	0
88	20241210	174100	1624715210	9830	9830	9830	9830	0
89	20241210	174000	1624715210	9830	9830	9830	9830	0
90	20241210	173900	1624715210	9830	9830	9830	9830	0
91	20241210	173800	1624715210	9830	9830	9830	9830	0
92	20241210	173700	1624715210	9830	9830	9830	9830	1639
93	20241210	173600	1624715210	9830	9830	9830	9830	0
94	20241210	173500	1624715210	9830	9830	9830	9830	0
95	20241210	173400	1624715210	9830	9830	9830	9830	0
96	20241210	173300	1624715210	9830	9830	9830	9830	0
97	20241210	173200	1624715210	9830	9830	9830	9830	0
98	20241210	173100	1624715210	9830	9830	9830	9830	0
99	20241210	173000	1624715210	9830	9830	9830	9830	0
100	20241210	172900	1624715210	9830	9830	9830	9830	0
101	20241210	172800	1624715210	9830	9830	9830	9830	0
102	20241210	172700	1624715210	9830	9830	9830	9830	0
103	20241210	172600	1624715210	9830	9830	9830	9830	0
104	20241210	172500	1624715210	9830	9830	9830	9830	0
105	20241210	172400	1624715210	9830	9830	9830	9830	0
106	20241210	172300	1624715210	9830	9830	9830	9830	0
107	20241210	172200	1624715210	9830	9830	9830	9830	0
108	20241210	172100	1624715210	9830	9830	9830	9830	0
109	20241210	172000	1624715210	9830	9830	9830	9830	0
110	20241210	171900	1624715210	9830	9830	9830	9830	0
111	20241210	171800	1624715210	9830	9830	9830	9830	0
112	20241210	171700	1624715210	9830	9830	9830	9830	0
113	20241210	171600	1624715210	9830	9830	9830	9830	0
114	20241210	171500	1624715210	9830	9830	9830	9830	0
115	20241210	171400	1624715210	9830	9830	9830	9830	0
116	20241210	171300	1624715210	9830	9830	9830	9830	0
117	20241210	171200	1624715210	9830	9830	9830	9830	0
118	20241210	171100	1624715210	9830	9830	9830	9830	0
119	20241210	171000	1624715210	9830	9830	9830	9830	0
120	20241210	170900	1624715210	9830	9830	9830	9830	0
121	20241210	170800	1624715210	9830	9830	9830	9830	0
122	20241210	170700	1624715210	9830	9830	9830	9830	1639
123	20241210	170600	1624715210	9830	9830	9830	9830	0
124	20241210	170500	1624715210	9830	9830	9830	9830	0
125	20241210	170400	1624715210	9830	9830	9830	9830	0
126	20241210	170300	1624715210	9830	9830	9830	9830	0
127	20241210	170200	1624715210	9830	9830	9830	9830	0
128	20241210	170100	1624715210	9830	9830	9830	9830	0
129	20241210	170000	1624715210	9830	9830	9830	9830	0
130	20241210	165900	1624715210	9830	9830	9830	9830	0
131	20241210	165800	1624715210	9830	9830	9830	9830	0
132	20241210	165700	1624715210	9830	9830	9830	9830	0
133	20241210	165600	1624715210	9830	9830	9830	9830	0
134	20241210	165500	1624715210	9830	9830	9830	9830	0
135	20241210	165400	1624715210	9830	9830	9830	9830	0
136	20241210	165300	1624715210	9830	9830	9830	9830	0
137	20241210	165200	1624715210	9830	9830	9830	9830	0
138	20241210	165100	1624715210	9830	9830	9830	9830	0
139	20241210	165000	1624715210	9830	9830	9830	9830	0
140	20241210	164900	1624715210	9830	9830	9830	9830	0
141	20241210	164800	1624715210	9830	9830	9830	9830	0
142	20241210	164700	1624715210	9830	9830	9830	9830	0
143	20241210	164600	1624715210	9830	9830	9830	9830	0
144	20241210	164500	1624715210	9830	9830	9830	9830	0
145	20241210	164400	1624715210	9830	9830	9830	9830	0
146	20241210	164300	1624715210	9830	9830	9830	9830	0
147	20241210	164200	1624715210	9830	9830	9830	9830	0
148	20241210	164100	1624715210	9830	9830	9830	9830	0
149	20241210	164000	1624715210	9830	9830	9830	9830	0
150	20241210	163900	1624715210	9830	9830	9830	9830	0
151	20241210	163800	1624715210	9830	9830	9830	9830	0
152	20241210	163700	1624715210	9830	9830	9830	9830	1639
153	20241210	163600	1624715210	9830	9830	9830	9830	0
154	20241210	163500	1624715210	9830	9830	9830	9830	0
155	20241210	163400	1624715210	9830	9830	9830	9830	0
156	20241210	163300	1624715210	9830	9830	9830	9830	0
157	20241210	163200	1624715210	9830	9830	9830	9830	0
158	20241210	163100	1624715210	9830	9830	9830	9830	0
159	20241210	163000	1624715210	9830	9830	9830	9830	0
160	20241210	162900	1624715210	9830	9830	9830	9830	0
161	20241210	162800	1624715210	9830	9830	9830	9830	0
162	20241210	162700	1624715210	9830	9830	9830	9830	0
163	20241210	162600	1624715210	9830	9830	9830	9830	0
164	20241210	162500	1624715210	9830	9830	9830	9830	0
165	20241210	162400	1624715210	9830	9830	9830	9830	0
166	20241210	162300	1624715210	9830	9830	9830	9830	0
167	20241210	162200	1624715210	9830	9830	9830	9830	0
168	20241210	162100	1624715210	9830	9830	9830	9830	0
169	20241210	162000	1624715210	9830	9830	9830	9830	0
170	20241210	161900	1624715210	9830	9830	9830	9830	0
171	20241210	161800	1624715210	9830	9830	9830	9830	0
172	20241210	161700	1624715210	9830	9830	9830	9830	0
173	20241210	161600	1624715210	9830	9830	9830	9830	0
174	20241210	161500	1624715210	9830	9830	9830	9830	0
175	20241210	161400	1624715210	9830	9830	9830	9830	0
176	20241210	161300	1624715210	9830	9830	9830	9830	0
177	20241210	161200	1624715210	9830	9830	9830	9830	0
178	20241210	161100	1624715210	9830	9830	9830	9830	0
179	20241210	161000	1624715210	9830	9830	9830	9830	0
180	20241210	160900	1624715210	9830	9830	9830	9830	0
181	20241210	160800	1624715210	9830	9830	9830	9830	0
182	20241210	160700	1624715210	9830	9830	9830	9830	1639
183	20241210	160600	1624715210	9830	9830	9830	9830	0
184	20241210	160500	1624715210	9830	9830	9830	9830	0
185	20241210	160400	1624715210	9830	9830	9830	9830	0
186	20241210	160300	1624715210	9830	9830	9830	9830	0
187	20241210	160200	1624715210	9830	9830	9830	9830	0
188	20241210	160100	1624715210	9830	9830	9830	9830	0
189	20241210	160000	1624715210	9830	9830	9830	9830	0
190	20241210	155900	1624715210	9830	9830	9830	9830	0
191	20241210	155800	1624715210	9830	9830	9830	9830	0
192	20241210	155700	1624715210	9830	9830	9830	9830	0
193	20241210	155600	1624715210	9830	9830	9830	9830	0
194	20241210	155500	1624715210	9830	9830	9830	9830	0
195	20241210	155400	1624715210	9830	9830	9830	9830	0
196	20241210	155300	1624715210	9830	9830	9830	9830	0
197	20241210	155200	1624715210	9830	9830	9830	9830	0
198	20241210	155100	1624715210	9830	9830	9830	9830	0
199	20241210	155000	1624715210	9830	9830	9830	9830	0
200	20241210	154900	1624715210	9830	9830	9830	9830	0
201	20241210	154800	1624715210	9830	9830	9830	9830	0
202	20241210	154700	1624715210	9830	9830	9830	9830	0
203	20241210	154600	1624715210	9830	9830	9830	9830	0
204	20241210	154500	1624715210	9830	9830	9830	9830	0
205	20241210	154400	1624715210	9830	9830	9830	9830	0
206	20241210	154300	1624715210	9830	9830	9830	9830	0
207	20241210	154200	1624715210	9830	9830	9830	9830	0
208	20241210	154100	1624715210	9830	9830	9830	9830	0
209	20241210	154000	1624715210	9830	9830	9830	9830	0
210	20241210	153900	1624715210	9830	9830	9830	9830	0
211	20241210	153800	1624715210	9830	9830	9830	9830	0
212	20241210	153700	1624715210	9830	9830	9830	9830	1639
213	20241210	153600	1624715210	9830	9830	9830	9830	0
214	20241210	153500	1624715210	9830	9830	9830	9830	0
215	20241210	153400	1624715210	9830	9830	9830	9830	0
216	20241210	153300	1624715210	9830	9830	9830	9830	0
217	20241210	153200	1624715210	9830	9830	9830	9830	0
218	20241210	153100	1624715210	9830	9830	9830	9830	0
219	20241210	153000	1624715210	9830	9830	9830	9830	1639
220	20241210	152900	1608603840	9840	9840	9840	9840	0
221	20241210	152800	1608603840	9840	9840	9840	9840	0
222	20241210	152700	1608603840	9840	9840	9840	9840	0
223	20241210	152600	1608603840	9840	9840	9840	9840	0
224	20241210	152500	1608603840	9840	9840	9840	9840	0
225	20241210	152400	1608603840	9840	9840	9840	9840	0
226	20241210	152300	1608603840	9840	9840	9840	9840	0
227	20241210	152200	1608603840	9840	9840	9840	9840	0
228	20241210	152100	1608603840	9840	9840	9840	9840	0
229	20241210	152000	1608603840	9840	9840	9840	9840	0
230	20241210	151900	1608603840	9840	9840	9850	9840	1042
231	20241210	151800	1598349010	9850	9840	9850	9840	335
232	20241210	151700	1595050290	9840	9840	9850	9840	7
233	20241210	151600	1594981390	9840	9850	9850	9840	181
234	20241210	151500	1593198990	9840	9850	9850	9840	186
235	20241210	151400	1591367410	9850	9840	9850	9840	1059
236	20241210	151300	1580946050	9830	9830	9840	9830	49
237	20241210	151200	1580463970	9840	9830	9840	9830	184
238	20241210	151100	1578654490	9840	9840	9840	9830	178
239	20241210	151000	1576903070	9840	9840	9850	9840	72
240	20241210	150900	1576194010	9840	9830	9850	9830	178
241	20241210	150800	1574441710	9830	9840	9840	9830	79
242	20241210	150700	1573664370	9840	9830	9840	9830	148
243	20241210	150600	1572208150	9830	9820	9830	9820	218
244	20241210	150500	1570065230	9830	9830	9830	9820	254
245	20241210	150400	1567568590	9830	9830	9830	9830	57
246	20241210	150300	1567008280	9820	9830	9830	9820	119
247	20241210	150200	1565839130	9830	9830	9830	9830	100
248	20241210	150100	1564856130	9820	9830	9830	9820	66
249	20241210	150000	1564207440	9820	9830	9830	9820	110
250	20241210	145900	1563126650	9830	9830	9830	9820	12
251	20241210	145800	1563008790	9820	9810	9830	9800	1717
252	20241210	145700	1546160460	9800	9810	9810	9800	903
253	20241210	145600	1537302090	9820	9810	9820	9810	71
254	20241210	145500	1536605000	9820	9810	9820	9810	109
255	20241210	145400	1535535120	9820	9820	9820	9810	201
256	20241210	145300	1533561600	9820	9820	9820	9810	424
257	20241210	145200	1529398290	9830	9820	9830	9820	292
258	20241210	145100	1526529430	9820	9830	9830	9820	58
259	20241210	145000	1525959310	9830	9820	9830	9820	60
260	20241210	144900	1525369540	9820	9830	9830	9820	113
261	20241210	144800	1524259310	9830	9830	9830	9820	67
262	20241210	144700	1523600800	9830	9820	9830	9820	395
263	20241210	144600	1519717970	9820	9820	9820	9820	597
264	20241210	144500	1513855430	9830	9820	9830	9820	129
265	20241210	144400	1512587490	9830	9840	9840	9830	1098
266	20241210	144300	1501788940	9840	9830	9840	9830	118
267	20241210	144200	1500628400	9830	9830	9840	9830	61
268	20241210	144100	1500028210	9830	9840	9840	9830	70
269	20241210	144000	1499339540	9830	9840	9840	9830	106
270	20241210	143900	1498297000	9830	9830	9830	9830	47
271	20241210	143800	1497834990	9830	9840	9840	9830	191
272	20241210	143700	1495955580	9840	9840	9840	9840	166
273	20241210	143600	1494322140	9850	9840	9850	9840	69
274	20241210	143500	1493642980	9840	9840	9840	9830	176
275	20241210	143400	1491911690	9830	9830	9830	9830	13
276	20241210	143300	1491783900	9840	9840	9840	9830	400
277	20241210	143200	1487850130	9850	9840	9850	9830	435
278	20241210	143100	1483567150	9840	9840	9840	9830	544
279	20241210	143000	1478214220	9840	9840	9840	9830	109
280	20241210	142900	1477141780	9840	9840	9840	9830	414
281	20241210	142800	1473068550	9840	9830	9840	9830	94
282	20241210	142700	1472143610	9830	9840	9840	9830	60
283	20241210	142600	1471553240	9830	9830	9840	9830	691
284	20241210	142500	1464760600	9830	9820	9830	9820	61
285	20241210	142400	1464161020	9830	9820	9830	9820	71
286	20241210	142300	1463463140	9820	9820	9830	9820	126
287	20241210	142200	1462225260	9830	9830	9830	9830	57
288	20241210	142100	1461664950	9820	9820	9820	9810	60
289	20241210	142000	1461075790	9820	9840	9840	9820	59
290	20241210	141900	1460495270	9840	9850	9850	9830	104
291	20241210	141800	1459470950	9860	9840	9860	9840	1108
292	20241210	141700	1448556630	9840	9820	9840	9820	320
293	20241210	141600	1445410490	9820	9830	9830	9820	80
294	20241210	141500	1444624310	9820	9830	9830	9820	121
295	20241210	141400	1443435520	9830	9830	9830	9830	56
296	20241210	141300	1442885040	9830	9820	9830	9820	91
297	20241210	141200	1441991400	9820	9820	9820	9820	67
298	20241210	141100	1441333460	9830	9820	9830	9820	59
299	20241210	141000	1440753510	9830	9830	9830	9830	56
300	20241210	140900	1440203030	9830	9820	9830	9820	418
301	20241210	140800	1436095700	9820	9830	9830	9820	81
302	20241210	140700	1435299710	9820	9820	9820	9820	4
303	20241210	140600	1435260430	9820	9810	9820	9800	755
304	20241210	140500	1427846910	9810	9840	9840	9810	6574
305	20241210	140400	1363335040	9840	9830	9840	9830	21
306	20241210	140300	1363128550	9830	9840	9840	9830	106
307	20241210	140200	1362086010	9840	9820	9840	9820	71
308	20241210	140100	1361387600	9820	9820	9830	9820	123
309	20241210	140000	1360179130	9820	9830	9830	9820	17
310	20241210	135900	1360012090	9830	9830	9830	9830	57
311	20241210	135800	1359451780	9840	9840	9840	9830	122
312	20241210	135700	1358251910	9840	9830	9840	9830	69
313	20241210	135600	1357573070	9830	9840	9840	9830	107
314	20241210	135500	1356520590	9820	9850	9850	9810	13232
315	20241210	135400	1226614470	9840	9850	9850	9840	63
316	20241210	135300	1225993940	9840	9840	9840	9840	13
317	20241210	135200	1225866020	9850	9840	9850	9840	112
318	20241210	135100	1224763370	9840	9840	9840	9840	32
319	20241210	135000	1224448490	9840	9830	9840	9830	280
320	20241210	134900	1221693410	9830	9840	9840	9830	111
321	20241210	134800	1220601700	9840	9840	9850	9840	135
322	20241210	134700	1219273280	9840	9830	9840	9830	95
323	20241210	134600	1218338930	9820	9820	9820	9820	67
324	20241210	134500	1217680990	9830	9830	9830	9820	61
325	20241210	134400	1217081400	9830	9820	9830	9820	60
326	20241210	134300	1216491640	9830	9840	9840	9830	92
327	20241210	134200	1215586710	9830	9830	9830	9830	28
328	20241210	134100	1215311470	9830	9830	9830	9830	54
329	20241210	134000	1214780650	9830	9830	9840	9830	8
330	20241210	133900	1214702000	9830	9820	9830	9820	179
331	20241210	133800	1212942530	9820	9820	9820	9820	52
332	20241210	133700	1212431890	9820	9820	9820	9820	3
333	20241210	133600	1212402430	9820	9820	9830	9820	31
334	20241210	133500	1212097890	9810	9810	9820	9810	104
335	20241210	133400	1211076830	9810	9810	9810	9810	3
336	20241210	133300	1211047400	9820	9810	9820	9810	180
337	20241210	133200	1209279820	9820	9820	9820	9810	110
338	20241210	133100	1208200340	9810	9810	9810	9810	55
339	20241210	133000	1207660790	9820	9800	9820	9800	54
340	20241210	132900	1207131070	9800	9810	9810	9800	53
341	20241210	132800	1206611640	9800	9810	9820	9800	961
342	20241210	132700	1197189880	9820	9820	9820	9820	1
343	20241210	132600	1197180060	9810	9830	9830	9810	65
344	20241210	132500	1196542160	9820	9820	9820	9820	2
345	20241210	132400	1196522520	9820	9820	9820	9800	1069
346	20241210	132300	1186034830	9820	9820	9820	9820	14
347	20241210	132200	1185897350	9820	9810	9820	9810	2386
348	20241210	132100	1162483620	9810	9820	9820	9810	56
349	20241210	132000	1161934220	9820	9810	9830	9810	113
350	20241210	131900	1160824210	9810	9810	9820	9800	1402
351	20241210	131800	1147075170	9810	9820	9820	9810	66
352	20241210	131700	1146427080	9820	9820	9820	9820	10
353	20241210	131600	1146328880	9820	9820	9820	9820	22
354	20241210	131500	1146112840	9820	9820	9820	9820	83
355	20241210	131400	1145297780	9820	9820	9820	9820	2
356	20241210	131300	1145278140	9820	9820	9820	9820	510
357	20241210	131200	1140269940	9830	9830	9830	9820	56
358	20241210	131100	1139719960	9830	9840	9850	9830	123
359	20241210	131000	1138509340	9850	9840	9850	9840	3
360	20241210	130900	1138479810	9840	9840	9840	9840	262
361	20241210	130800	1135901730	9840	9840	9840	9840	9
362	20241210	130700	1135813170	9840	9840	9840	9840	8
363	20241210	130600	1135734450	9840	9850	9860	9840	272
364	20241210	130500	1133056190	9850	9820	9850	9820	2658
365	20241210	130400	1106924140	9820	9800	9820	9800	1398
366	20241210	130300	1093205440	9800	9800	9800	9800	76
367	20241210	130200	1092460640	9800	9800	9800	9800	22
368	20241210	130100	1092245040	9800	9800	9800	9800	100
369	20241210	130000	1091265040	9800	9800	9810	9800	4
370	20241210	125900	1091225830	9800	9810	9810	9800	557
371	20241210	125800	1085762140	9810	9810	9810	9810	80
372	20241210	125700	1084977340	9810	9810	9810	9810	101
373	20241210	125600	1083986530	9810	9810	9810	9810	9
374	20241210	125500	1083898240	9810	9820	9820	9810	122
375	20241210	125400	1082701380	9810	9810	9810	9810	1
376	20241210	125300	1082691570	9820	9820	9820	9820	268
377	20241210	125200	1080059810	9810	9810	9810	9810	57
378	20241210	125100	1079500640	9810	9810	9810	9810	56
379	20241210	125000	1078951280	9810	9810	9810	9810	103
380	20241210	124900	1077940850	9810	9810	9810	9810	55
381	20241210	124800	1077401300	9810	9820	9820	9810	195
382	20241210	124700	1075486580	9810	9810	9810	9810	94
383	20241210	124600	1074564440	9800	9810	9810	9800	53
384	20241210	124500	1074045010	9800	9810	9810	9800	16
385	20241210	124400	1073888070	9810	9820	9820	9800	114
386	20241210	124300	1072770300	9820	9810	9820	9810	52
387	20241210	124200	1072260150	9810	9810	9810	9810	30
388	20241210	124100	1071965850	9820	9810	9820	9810	106
389	20241210	124000	1070925950	9810	9810	9810	9810	14
390	20241210	123900	1070788610	9810	9810	9810	9810	4
391	20241210	123800	1070749370	9820	9820	9830	9810	95
392	20241210	123700	1069816740	9810	9810	9810	9810	11
393	20241210	123600	1069708830	9810	9800	9820	9800	241
394	20241210	123500	1067343830	9810	9800	9810	9800	208
395	20241210	123400	1065303880	9800	9810	9810	9800	54
396	20241210	123300	1064774210	9800	9800	9800	9800	65
397	20241210	123200	1064137210	9800	9800	9800	9800	90
398	20241210	123100	1063255210	9800	9800	9800	9800	15
399	20241210	123000	1063108210	9800	9800	9800	9800	0
400	20241210	122900	1063108210	9800	9810	9810	9800	826
401	20241210	122800	1055013380	9810	9810	9810	9810	2
402	20241210	122700	1054993760	9810	9810	9810	9810	561
403	20241210	122600	1049490350	9810	9810	9820	9810	175
404	20241210	122500	1047773540	9820	9810	9820	9810	600
405	20241210	122400	1041884290	9820	9810	9820	9810	725
406	20241210	122300	1034771970	9810	9810	9820	9810	24
407	20241210	122200	1034536330	9810	9810	9810	9810	12
408	20241210	122100	1034418610	9810	9800	9810	9800	698
409	20241210	122000	1027571730	9800	9800	9800	9800	0
410	20241210	121900	1027571730	9800	9810	9810	9800	92
411	20241210	121800	1026669730	9800	9800	9800	9800	190
412	20241210	121700	1024807730	9800	9810	9810	9800	45
413	20241210	121600	1024366330	9810	9810	9810	9810	39
414	20241210	121500	1023983740	9810	9810	9810	9810	389
415	20241210	121400	1020167650	9810	9830	9830	9810	66
416	20241210	121300	1019519540	9820	9830	9830	9820	81
417	20241210	121200	1018723320	9820	9820	9820	9820	83
418	20241210	121100	1017908260	9820	9820	9820	9820	66
419	20241210	121000	1017260140	9820	9820	9820	9820	604
420	20241210	120900	1011328860	9820	9830	9830	9820	591
421	20241210	120800	1005519830	9830	9840	9840	9830	21
422	20241210	120700	1005313390	9830	9830	9830	9830	105
423	20241210	120600	1004281240	9830	9830	9830	9830	107
424	20241210	120500	1003229430	9830	9830	9830	9830	2
425	20241210	120400	1003209770	9840	9840	9840	9840	37
426	20241210	120300	1002845690	9840	9840	9840	9840	73
427	20241210	120200	1002127370	9840	9840	9840	9840	30
428	20241210	120100	1001832170	9840	9840	9840	9840	176
429	20241210	120000	1000100330	9840	9840	9840	9840	12
430	20241210	115900	999982250	9850	9860	9860	9850	533
431	20241210	115800	994730800	9860	9860	9860	9860	59
432	20241210	115700	994149060	9860	9860	9860	9860	0
433	20241210	115600	994149060	9860	9860	9860	9860	110
434	20241210	115500	993064460	9860	9860	9860	9860	164
435	20241210	115400	991447420	9860	9860	9860	9860	49
436	20241210	115300	990964280	9860	9870	9870	9860	72
437	20241210	115200	990254260	9870	9870	9870	9870	380
438	20241210	115100	986503660	9870	9870	9870	9870	5
439	20241210	115000	986454310	9880	9870	9880	9870	51
440	20241210	114900	985950900	9870	9870	9880	9870	141
441	20241210	114800	984558460	9870	9880	9880	9870	9
442	20241210	114700	984469590	9870	9870	9880	9870	54
443	20241210	114600	983936600	9870	9880	9880	9870	167
444	20241210	114500	982286700	9870	9870	9870	9870	109
445	20241210	114400	981210870	9870	9870	9870	9870	306
446	20241210	114300	978190650	9870	9870	9880	9870	12
447	20241210	114200	978072170	9870	9870	9870	9870	17
448	20241210	114100	977904380	9870	9880	9880	9870	56
449	20241210	114000	977351620	9870	9880	9880	9870	216
450	20241210	113900	975217980	9870	9870	9870	9870	6
451	20241210	113800	975158760	9880	9870	9880	9870	67
452	20241210	113700	974497430	9870	9870	9870	9870	0
453	20241210	113600	974497430	9870	9870	9880	9870	11
454	20241210	113500	974388810	9870	9880	9880	9870	60
455	20241210	113400	973796510	9870	9870	9880	9870	90
456	20241210	113300	972908200	9870	9860	9870	9860	630
457	20241210	113200	966690110	9860	9860	9870	9860	256
458	20241210	113100	964163940	9870	9860	9870	9860	97
459	20241210	113000	963206690	9870	9860	9870	9860	55
460	20241210	112900	962664370	9860	9870	9870	9860	17
461	20241210	112800	962496610	9860	9860	9860	9860	1203
462	20241210	112700	950635030	9860	9860	9870	9860	89
463	20241210	112600	949757220	9860	9850	9860	9850	298
464	20241210	112500	946821890	9850	9840	9850	9840	78
465	20241210	112400	946053610	9840	9840	9850	9840	153
466	20241210	112300	944547090	9840	9850	9850	9840	88
467	20241210	112200	943680390	9850	9840	9850	9840	87
468	20241210	112100	942823530	9830	9840	9840	9830	109
469	20241210	112000	941751570	9830	9830	9830	9820	128
470	20241210	111900	940493450	9830	9820	9830	9820	268
471	20241210	111800	937860690	9820	9820	9830	9820	54
472	20241210	111700	937330400	9820	9820	9820	9820	5
473	20241210	111600	937281300	9820	9830	9830	9820	129
474	20241210	111500	936013330	9820	9840	9840	9800	6788
475	20241210	111400	869360460	9840	9840	9850	9840	160
476	20241210	111300	867785500	9840	9840	9840	9840	15
477	20241210	111200	867637900	9840	9850	9850	9840	771
478	20241210	111100	860051050	9850	9850	9850	9850	69
479	20241210	111000	859371400	9850	9850	9850	9840	136
480	20241210	110900	858032360	9840	9840	9840	9840	33
481	20241210	110800	857707640	9840	9840	9840	9840	52
482	20241210	110700	857195960	9850	9830	9850	9830	798
483	20241210	110600	849344250	9830	9830	9830	9830	105
484	20241210	110500	848312100	9830	9840	9840	9830	102
485	20241210	110400	847308560	9840	9830	9840	9830	281
486	20241210	110300	844546320	9830	9820	9830	9820	18
487	20241210	110200	844369550	9820	9820	9820	9820	130
488	20241210	110100	843092950	9820	9820	9830	9820	113
489	20241210	110000	841983140	9820	9830	9830	9820	309
490	20241210	105900	838947570	9830	9820	9830	9820	101
491	20241210	105800	837955740	9820	9830	9830	9820	64
492	20241210	105700	837327240	9820	9830	9830	9820	95
493	20241210	105600	836393460	9820	9810	9830	9810	655
494	20241210	105500	829961380	9820	9830	9830	9800	5123
495	20241210	105400	779686750	9830	9820	9840	9820	337
496	20241210	105300	776376990	9820	9830	9830	9820	172
497	20241210	105200	774687830	9830	9820	9830	9820	107
498	20241210	105100	773636320	9830	9820	9830	9820	31
499	20241210	105000	773331790	9820	9820	9830	9820	123
500	20241210	104900	772123410	9820	9830	9830	9820	239
501	20241210	104800	769774090	9830	9830	9830	9830	391
502	20241210	104700	765930560	9830	9850	9850	9830	3196
503	20241210	104600	734461980	9850	9860	9860	9850	54
504	20241210	104500	733929570	9860	9850	9860	9850	9
505	20241210	104400	733840860	9850	9860	9860	9850	542
506	20241210	104300	728499090	9850	9850	9860	9850	27
507	20241210	104200	728233050	9840	9840	9840	9830	114
508	20241210	104100	727111390	9840	9840	9840	9830	833
509	20241210	104000	718922290	9840	9840	9840	9830	123
510	20241210	103900	717712670	9830	9840	9840	9830	66
511	20241210	103800	717063330	9840	9830	9840	9830	120
512	20241210	103700	715883210	9840	9840	9840	9830	57
513	20241210	103600	715322460	9840	9830	9840	9830	78
514	20241210	103500	714555690	9840	9830	9840	9830	16
515	20241210	103400	714398370	9830	9820	9840	9820	25
516	20241210	103300	714152620	9840	9830	9840	9820	798
517	20241210	103200	706304240	9830	9840	9840	9830	24
518	20241210	103100	706068280	9830	9850	9850	9830	1961
519	20241210	103000	686774690	9850	9850	9860	9840	540
520	20241210	102900	681455710	9850	9860	9860	9850	109
521	20241210	102800	680381180	9850	9850	9850	9850	23
522	20241210	102700	680154630	9860	9870	9870	9850	712
523	20241210	102600	673129340	9860	9860	9860	9860	358
524	20241210	102500	669599460	9860	9860	9860	9860	30
525	20241210	102400	669303660	9870	9860	9870	9860	346
526	20241210	102300	665891230	9860	9850	9860	9850	383
527	20241210	102200	662114900	9860	9850	9860	9850	25
528	20241210	102100	661868610	9850	9850	9860	9850	18
529	20241210	102000	661691260	9850	9850	9860	9840	1444
530	20241210	101900	647480680	9850	9850	9850	9840	305
531	20241210	101800	644476620	9840	9840	9850	9840	322
532	20241210	101700	641305340	9840	9840	9850	9840	42
533	20241210	101600	640892030	9850	9840	9850	9840	8
534	20241210	101500	640813280	9840	9850	9850	9840	544
535	20241210	101400	635454890	9850	9840	9850	9840	40
536	20241210	101300	635061190	9840	9850	9850	9840	104
537	20241210	101200	634037070	9840	9830	9840	9830	298
538	20241210	101100	631105630	9830	9820	9830	9800	2230
539	20241210	101000	609235360	9820	9860	9860	9820	650
540	20241210	100900	602845350	9860	9840	9860	9830	8
541	20241210	100800	602766610	9830	9860	9860	9830	4793
542	20241210	100700	555614210	9870	9860	9870	9830	6318
543	20241210	100600	493446420	9870	9860	9870	9860	86
544	20241210	100500	492597620	9870	9860	9870	9860	18
545	20241210	100400	492420000	9870	9860	9870	9850	592
546	20241210	100300	486582370	9850	9870	9870	9850	326
547	20241210	100200	483367340	9870	9870	9870	9870	13
548	20241210	100100	483239030	9860	9870	9870	9860	105
549	20241210	100000	482202700	9860	9870	9900	9860	836
550	20241210	095900	473942960	9880	9880	9880	9870	63
551	20241210	095800	473320540	9870	9870	9880	9870	1126
552	20241210	095700	462206910	9870	9840	9870	9840	970
553	20241210	095600	452652420	9840	9850	9850	9840	78
554	20241210	095500	451884690	9840	9840	9850	9840	257
555	20241210	095400	449355680	9850	9840	9850	9840	115
556	20241210	095300	448223970	9850	9860	9870	9850	555
557	20241210	095200	442754820	9870	9880	9880	9860	119
558	20241210	095100	441580740	9880	9920	9930	9880	1660
559	20241210	095000	425149060	9920	9920	9930	9920	178
560	20241210	094900	423383200	9920	9920	9940	9920	31
561	20241210	094800	423075630	9940	9930	9940	9920	321
562	20241210	094700	419887970	9940	9940	9940	9930	29
563	20241210	094600	419599720	9940	9940	9940	9930	63
564	20241210	094500	418973930	9940	9960	9960	9940	1748
565	20241210	094400	401598360	9940	9950	9950	9940	867
566	20241210	094300	392971740	9950	9950	9960	9950	103
567	20241210	094200	391946330	9960	9960	9960	9950	186
568	20241210	094100	390094300	9950	9960	9960	9950	440
569	20241210	094000	385712120	9960	9960	9960	9950	24
570	20241210	093900	385473140	9960	9970	9970	9960	444
571	20241210	093800	381050790	9970	9960	9970	9960	62
572	20241210	093700	380433060	9970	9970	9970	9960	55
573	20241210	093600	379885010	9970	9980	9980	9960	1059
574	20241210	093500	369326800	9970	9980	9980	9970	36
575	20241210	093400	368967560	9980	9980	9980	9970	181
576	20241210	093300	367162720	9980	9970	9980	9970	28
577	20241210	093200	366883330	9970	9980	9980	9970	84
578	20241210	093100	366045630	9980	9980	9990	9970	873
579	20241210	093000	357332930	9980	9980	9990	9980	167
580	20241210	092900	355665260	9980	9990	9990	9980	112
581	20241210	092800	354546580	9990	9990	9990	9980	146
582	20241210	092700	353088410	9990	9970	9990	9970	1607
583	20241210	092600	337049740	9970	9970	9980	9960	1156
584	20241210	092500	325523410	9970	9970	9970	9960	120
585	20241210	092400	324327190	9970	9960	9970	9960	679
586	20241210	092300	317559350	9960	9960	9980	9960	477
587	20241210	092200	312804030	9980	9950	9990	9940	1039
588	20241210	092100	302443100	9940	9930	9940	9920	679
589	20241210	092000	295698160	9930	9890	9930	9880	3898
590	20241210	091900	257118140	9890	9880	9890	9880	1045
591	20241210	091800	246783210	9880	9890	9900	9880	181
592	20241210	091700	244993000	9880	9880	9880	9870	1999
593	20241210	091600	225247050	9870	9870	9880	9870	657
594	20241210	091500	218760970	9870	9890	9890	9870	530
595	20241210	091400	213520800	9880	9880	9890	9870	265
596	20241210	091300	210902550	9880	9870	9880	9870	131
597	20241210	091200	209608290	9880	9820	9880	9820	925
598	20241210	091100	200508380	9810	9810	9820	9800	1748
599	20241210	091000	183365580	9810	9820	9820	9810	579
600	20241210	090900	177684160	9820	9840	9850	9820	717
601	20241210	090800	170630480	9840	9790	9840	9780	1184
602	20241210	090700	159011850	9790	9830	9830	9780	310
603	20241210	090600	155974070	9830	9880	9880	9780	1243
604	20241210	090500	143771210	9880	9760	9880	9750	1685
605	20241210	090400	127327470	9750	9750	9750	9740	678
606	20241210	090300	120717000	9750	9750	9750	9730	1959
607	20241210	090200	101627010	9730	9730	9790	9720	367
608	20241210	090100	98055540	9790	9700	10000	9700	6376
609	20241210	090000	35890900	9690	9630	9690	9630	3641