KissMeData/020560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190700	1596087130	9940	9940	9940	9940	2237
3	20241224	190600	1596087130	9940	9940	9940	9940	0
4	20241224	190500	1596087130	9940	9940	9940	9940	0
5	20241224	190400	1596087130	9940	9940	9940	9940	0
6	20241224	190300	1596087130	9940	9940	9940	9940	0
7	20241224	190200	1596087130	9940	9940	9940	9940	0
8	20241224	190100	1596087130	9940	9940	9940	9940	0
9	20241224	190000	1596087130	9940	9940	9940	9940	0
10	20241224	185900	1596087130	9940	9940	9940	9940	0
11	20241224	185800	1596087130	9940	9940	9940	9940	0
12	20241224	185700	1596087130	9940	9940	9940	9940	0
13	20241224	185600	1596087130	9940	9940	9940	9940	0
14	20241224	185500	1596087130	9940	9940	9940	9940	0
15	20241224	185400	1596087130	9940	9940	9940	9940	0
16	20241224	185300	1596087130	9940	9940	9940	9940	0
17	20241224	185200	1596087130	9940	9940	9940	9940	0
18	20241224	185100	1596087130	9940	9940	9940	9940	0
19	20241224	185000	1596087130	9940	9940	9940	9940	0
20	20241224	184900	1596087130	9940	9940	9940	9940	0
21	20241224	184800	1596087130	9940	9940	9940	9940	0
22	20241224	184700	1596087130	9940	9940	9940	9940	0
23	20241224	184600	1596087130	9940	9940	9940	9940	0
24	20241224	184500	1596087130	9940	9940	9940	9940	0
25	20241224	184400	1596087130	9940	9940	9940	9940	0
26	20241224	184300	1596087130	9940	9940	9940	9940	0
27	20241224	184200	1596087130	9940	9940	9940	9940	0
28	20241224	184100	1596087130	9940	9940	9940	9940	0
29	20241224	184000	1596087130	9940	9940	9940	9940	0
30	20241224	183900	1596087130	9940	9940	9940	9940	0
31	20241224	183800	1596087130	9940	9940	9940	9940	0
32	20241224	183700	1596087130	9940	9940	9940	9940	2237
33	20241224	183600	1596087130	9940	9940	9940	9940	0
34	20241224	183500	1596087130	9940	9940	9940	9940	0
35	20241224	183400	1596087130	9940	9940	9940	9940	0
36	20241224	183300	1596087130	9940	9940	9940	9940	0
37	20241224	183200	1596087130	9940	9940	9940	9940	0
38	20241224	183100	1596087130	9940	9940	9940	9940	0
39	20241224	183000	1596087130	9940	9940	9940	9940	0
40	20241224	182900	1596087130	9940	9940	9940	9940	0
41	20241224	182800	1596087130	9940	9940	9940	9940	0
42	20241224	182700	1596087130	9940	9940	9940	9940	0
43	20241224	182600	1596087130	9940	9940	9940	9940	0
44	20241224	182500	1596087130	9940	9940	9940	9940	0
45	20241224	182400	1596087130	9940	9940	9940	9940	0
46	20241224	182300	1596087130	9940	9940	9940	9940	0
47	20241224	182200	1596087130	9940	9940	9940	9940	0
48	20241224	182100	1596087130	9940	9940	9940	9940	0
49	20241224	182000	1596087130	9940	9940	9940	9940	0
50	20241224	181900	1596087130	9940	9940	9940	9940	0
51	20241224	181800	1596087130	9940	9940	9940	9940	0
52	20241224	181700	1596087130	9940	9940	9940	9940	0
53	20241224	181600	1596087130	9940	9940	9940	9940	0
54	20241224	181500	1596087130	9940	9940	9940	9940	0
55	20241224	181400	1596087130	9940	9940	9940	9940	0
56	20241224	181300	1596087130	9940	9940	9940	9940	0
57	20241224	181200	1596087130	9940	9940	9940	9940	0
58	20241224	181100	1596087130	9940	9940	9940	9940	0
59	20241224	181000	1596087130	9940	9940	9940	9940	0
60	20241224	180900	1596087130	9940	9940	9940	9940	0
61	20241224	180800	1596087130	9940	9940	9940	9940	0
62	20241224	180700	1596087130	9940	9940	9940	9940	2237
63	20241224	180600	1596087130	9940	9940	9940	9940	0
64	20241224	180500	1596087130	9940	9940	9940	9940	0
65	20241224	180400	1596087130	9940	9940	9940	9940	0
66	20241224	180300	1596087130	9940	9940	9940	9940	0
67	20241224	180200	1596087130	9940	9940	9940	9940	0
68	20241224	180100	1596087130	9940	9940	9940	9940	0
69	20241224	180000	1596087130	9940	9940	9940	9940	0
70	20241224	175900	1596087130	9940	9940	9940	9940	0
71	20241224	175800	1596087130	9940	9940	9940	9940	0
72	20241224	175700	1596087130	9940	9940	9940	9940	0
73	20241224	175600	1596087130	9940	9940	9940	9940	0
74	20241224	175500	1596087130	9940	9940	9940	9940	0
75	20241224	175400	1596087130	9940	9940	9940	9940	0
76	20241224	175300	1596087130	9940	9940	9940	9940	0
77	20241224	175200	1596087130	9940	9940	9940	9940	0
78	20241224	175100	1596087130	9940	9940	9940	9940	0
79	20241224	175000	1596087130	9940	9940	9940	9940	0
80	20241224	174900	1596087130	9940	9940	9940	9940	0
81	20241224	174800	1596087130	9940	9940	9940	9940	0
82	20241224	174700	1596087130	9940	9940	9940	9940	0
83	20241224	174600	1596087130	9940	9940	9940	9940	0
84	20241224	174500	1596087130	9940	9940	9940	9940	0
85	20241224	174400	1596087130	9940	9940	9940	9940	0
86	20241224	174300	1596087130	9940	9940	9940	9940	0
87	20241224	174200	1596087130	9940	9940	9940	9940	0
88	20241224	174100	1596087130	9940	9940	9940	9940	0
89	20241224	174000	1596087130	9940	9940	9940	9940	0
90	20241224	173900	1596087130	9940	9940	9940	9940	0
91	20241224	173800	1596087130	9940	9940	9940	9940	0
92	20241224	173700	1596087130	9940	9940	9940	9940	2237
93	20241224	173600	1596087130	9940	9940	9940	9940	0
94	20241224	173500	1596087130	9940	9940	9940	9940	0
95	20241224	173400	1596087130	9940	9940	9940	9940	0
96	20241224	173300	1596087130	9940	9940	9940	9940	0
97	20241224	173200	1596087130	9940	9940	9940	9940	0
98	20241224	173100	1596087130	9940	9940	9940	9940	0
99	20241224	173000	1596087130	9940	9940	9940	9940	0
100	20241224	172900	1596087130	9940	9940	9940	9940	0
101	20241224	172800	1596087130	9940	9940	9940	9940	0
102	20241224	172700	1596087130	9940	9940	9940	9940	0
103	20241224	172600	1596087130	9940	9940	9940	9940	0
104	20241224	172500	1596087130	9940	9940	9940	9940	0
105	20241224	172400	1596087130	9940	9940	9940	9940	0
106	20241224	172300	1596087130	9940	9940	9940	9940	0
107	20241224	172200	1596087130	9940	9940	9940	9940	0
108	20241224	172100	1596087130	9940	9940	9940	9940	0
109	20241224	172000	1596087130	9940	9940	9940	9940	0
110	20241224	171900	1596087130	9940	9940	9940	9940	0
111	20241224	171800	1596087130	9940	9940	9940	9940	0
112	20241224	171700	1596087130	9940	9940	9940	9940	0
113	20241224	171600	1596087130	9940	9940	9940	9940	0
114	20241224	171500	1596087130	9940	9940	9940	9940	0
115	20241224	171400	1596087130	9940	9940	9940	9940	0
116	20241224	171300	1596087130	9940	9940	9940	9940	0
117	20241224	171200	1596087130	9940	9940	9940	9940	0
118	20241224	171100	1596087130	9940	9940	9940	9940	0
119	20241224	171000	1596087130	9940	9940	9940	9940	0
120	20241224	170900	1596087130	9940	9940	9940	9940	0
121	20241224	170800	1596087130	9940	9940	9940	9940	0
122	20241224	170700	1596087130	9940	9940	9940	9940	2237
123	20241224	170600	1596087130	9940	9940	9940	9940	0
124	20241224	170500	1596087130	9940	9940	9940	9940	0
125	20241224	170400	1596087130	9940	9940	9940	9940	0
126	20241224	170300	1596087130	9940	9940	9940	9940	0
127	20241224	170200	1596087130	9940	9940	9940	9940	0
128	20241224	170100	1596087130	9940	9940	9940	9940	0
129	20241224	170000	1596087130	9940	9940	9940	9940	0
130	20241224	165900	1596087130	9940	9940	9940	9940	0
131	20241224	165800	1596087130	9940	9940	9940	9940	0
132	20241224	165700	1596087130	9940	9940	9940	9940	0
133	20241224	165600	1596087130	9940	9940	9940	9940	0
134	20241224	165500	1596087130	9940	9940	9940	9940	0
135	20241224	165400	1596087130	9940	9940	9940	9940	0
136	20241224	165300	1596087130	9940	9940	9940	9940	0
137	20241224	165200	1596087130	9940	9940	9940	9940	0
138	20241224	165100	1596087130	9940	9940	9940	9940	0
139	20241224	165000	1596087130	9940	9940	9940	9940	0
140	20241224	164900	1596087130	9940	9940	9940	9940	0
141	20241224	164800	1596087130	9940	9940	9940	9940	0
142	20241224	164700	1596087130	9940	9940	9940	9940	0
143	20241224	164600	1596087130	9940	9940	9940	9940	0
144	20241224	164500	1596087130	9940	9940	9940	9940	0
145	20241224	164400	1596087130	9940	9940	9940	9940	0
146	20241224	164300	1596087130	9940	9940	9940	9940	0
147	20241224	164200	1596087130	9940	9940	9940	9940	0
148	20241224	164100	1596087130	9940	9940	9940	9940	0
149	20241224	164000	1596087130	9940	9940	9940	9940	0
150	20241224	163900	1596087130	9940	9940	9940	9940	0
151	20241224	163800	1596087130	9940	9940	9940	9940	0
152	20241224	163700	1596087130	9940	9940	9940	9940	2237
153	20241224	163600	1596087130	9940	9940	9940	9940	0
154	20241224	163500	1596087130	9940	9940	9940	9940	0
155	20241224	163400	1596087130	9940	9940	9940	9940	0
156	20241224	163300	1596087130	9940	9940	9940	9940	0
157	20241224	163200	1596087130	9940	9940	9940	9940	0
158	20241224	163100	1596087130	9940	9940	9940	9940	0
159	20241224	163000	1596087130	9940	9940	9940	9940	0
160	20241224	162900	1596087130	9940	9940	9940	9940	0
161	20241224	162800	1596087130	9940	9940	9940	9940	0
162	20241224	162700	1596087130	9940	9940	9940	9940	0
163	20241224	162600	1596087130	9940	9940	9940	9940	0
164	20241224	162500	1596087130	9940	9940	9940	9940	0
165	20241224	162400	1596087130	9940	9940	9940	9940	0
166	20241224	162300	1596087130	9940	9940	9940	9940	0
167	20241224	162200	1596087130	9940	9940	9940	9940	0
168	20241224	162100	1596087130	9940	9940	9940	9940	0
169	20241224	162000	1596087130	9940	9940	9940	9940	0
170	20241224	161900	1596087130	9940	9940	9940	9940	0
171	20241224	161800	1596087130	9940	9940	9940	9940	0
172	20241224	161700	1596087130	9940	9940	9940	9940	0
173	20241224	161600	1596087130	9940	9940	9940	9940	0
174	20241224	161500	1596087130	9940	9940	9940	9940	0
175	20241224	161400	1596087130	9940	9940	9940	9940	0
176	20241224	161300	1596087130	9940	9940	9940	9940	0
177	20241224	161200	1596087130	9940	9940	9940	9940	0
178	20241224	161100	1596087130	9940	9940	9940	9940	0
179	20241224	161000	1596087130	9940	9940	9940	9940	0
180	20241224	160900	1596087130	9940	9940	9940	9940	0
181	20241224	160800	1596087130	9940	9940	9940	9940	0
182	20241224	160700	1596087130	9940	9940	9940	9940	2237
183	20241224	160600	1596087130	9940	9940	9940	9940	0
184	20241224	160500	1596087130	9940	9940	9940	9940	0
185	20241224	160400	1596087130	9940	9940	9940	9940	0
186	20241224	160300	1596087130	9940	9940	9940	9940	0
187	20241224	160200	1596087130	9940	9940	9940	9940	0
188	20241224	160100	1596087130	9940	9940	9940	9940	0
189	20241224	160000	1596087130	9940	9940	9940	9940	0
190	20241224	155900	1596087130	9940	9940	9940	9940	0
191	20241224	155800	1596087130	9940	9940	9940	9940	0
192	20241224	155700	1596087130	9940	9940	9940	9940	0
193	20241224	155600	1596087130	9940	9940	9940	9940	0
194	20241224	155500	1596087130	9940	9940	9940	9940	0
195	20241224	155400	1596087130	9940	9940	9940	9940	0
196	20241224	155300	1596087130	9940	9940	9940	9940	0
197	20241224	155200	1596087130	9940	9940	9940	9940	0
198	20241224	155100	1596087130	9940	9940	9940	9940	0
199	20241224	155000	1596087130	9940	9940	9940	9940	0
200	20241224	154900	1596087130	9940	9940	9940	9940	0
201	20241224	154800	1596087130	9940	9940	9940	9940	0
202	20241224	154700	1596087130	9940	9940	9940	9940	0
203	20241224	154600	1596087130	9940	9940	9940	9940	0
204	20241224	154500	1596087130	9940	9940	9940	9940	0
205	20241224	154400	1596087130	9940	9940	9940	9940	0
206	20241224	154300	1596087130	9940	9940	9940	9940	0
207	20241224	154200	1596087130	9940	9940	9940	9940	0
208	20241224	154100	1596087130	9940	9940	9940	9940	0
209	20241224	154000	1596087130	9940	9940	9940	9940	0
210	20241224	153900	1596087130	9940	9940	9940	9940	0
211	20241224	153800	1596087130	9940	9940	9940	9940	0
212	20241224	153700	1596087130	9940	9940	9940	9940	2237
213	20241224	153600	1596087130	9940	9940	9940	9940	0
214	20241224	153500	1596087130	9940	9940	9940	9940	0
215	20241224	153400	1596087130	9940	9940	9940	9940	0
216	20241224	153300	1596087130	9940	9940	9940	9940	0
217	20241224	153200	1596087130	9940	9940	9940	9940	0
218	20241224	153100	1596087130	9940	9940	9940	9940	0
219	20241224	153000	1596087130	9940	9940	9940	9940	2237
220	20241224	152900	1573851350	9950	9950	9950	9950	0
221	20241224	152800	1573851350	9950	9950	9950	9950	0
222	20241224	152700	1573851350	9950	9950	9950	9950	0
223	20241224	152600	1573851350	9950	9950	9950	9950	0
224	20241224	152500	1573851350	9950	9950	9950	9950	0
225	20241224	152400	1573851350	9950	9950	9950	9950	0
226	20241224	152300	1573851350	9950	9950	9950	9950	0
227	20241224	152200	1573851350	9950	9950	9950	9950	0
228	20241224	152100	1573851350	9950	9950	9950	9950	0
229	20241224	152000	1573851350	9950	9950	9950	9950	0
230	20241224	151900	1573851350	9950	9940	9950	9940	91
231	20241224	151800	1572945930	9950	9950	9950	9950	527
232	20241224	151700	1567702280	9950	9950	9950	9950	1
233	20241224	151600	1567692330	9950	9950	9950	9930	226
234	20241224	151500	1565444490	9950	9950	9950	9950	87
235	20241224	151400	1564578840	9950	9950	9950	9950	1
236	20241224	151300	1564568890	9940	9940	9950	9930	2008
237	20241224	151200	1544617650	9950	9950	9950	9950	129
238	20241224	151100	1543334100	9950	9950	9950	9940	111
239	20241224	151000	1542229820	9950	9940	9950	9940	807
240	20241224	150900	1534208210	9950	9940	9950	9940	388
241	20241224	150800	1530351480	9950	9950	9950	9950	0
242	20241224	150700	1530351480	9950	9940	9950	9940	184
243	20241224	150600	1528522510	9950	9950	9950	9950	0
244	20241224	150500	1528522510	9950	9940	9950	9940	101
245	20241224	150400	1527517580	9950	9950	9950	9940	252
246	20241224	150300	1525012150	9950	9940	9950	9940	12
247	20241224	150200	1524892780	9950	9930	9950	9930	10
248	20241224	150100	1524793400	9940	9960	9960	9940	1773
249	20241224	150000	1507154020	9960	9960	9960	9960	0
250	20241224	145900	1507154020	9960	9960	9960	9950	292
251	20241224	145800	1504246700	9960	9960	9960	9960	100
252	20241224	145700	1503250700	9960	9950	9960	9950	123
253	20241224	145600	1502026840	9960	9960	9960	9950	299
254	20241224	145500	1499049860	9960	9960	9960	9960	1
255	20241224	145400	1499039900	9960	9960	9960	9940	3110
256	20241224	145300	1468110590	9970	9970	9970	9970	200
257	20241224	145200	1466116590	9970	9960	9970	9960	100
258	20241224	145100	1465119680	9960	9970	9970	9960	116
259	20241224	145000	1463963170	9970	9970	9970	9970	119
260	20241224	144900	1462776740	9960	9960	9960	9960	41
261	20241224	144800	1462368380	9960	9960	9960	9960	188
262	20241224	144700	1460495900	9960	9960	9960	9960	1
263	20241224	144600	1460485940	9950	9960	9970	9950	209
264	20241224	144500	1458404440	9960	9960	9960	9960	0
265	20241224	144400	1458404440	9960	9970	9970	9950	621
266	20241224	144300	1452220960	9970	9970	9970	9960	103
267	20241224	144200	1451194070	9970	9980	9980	9950	4011
268	20241224	144100	1411248570	9990	9990	9990	9980	188
269	20241224	144000	1409371220	9990	9980	9990	9980	12
270	20241224	143900	1409251440	9970	9980	9990	9970	752
271	20241224	143800	1401745120	9990	9990	9990	9990	5
272	20241224	143700	1401695170	9990	9990	9990	9990	188
273	20241224	143600	1399817050	9990	9990	9990	9990	101
274	20241224	143500	1398808060	9980	9990	9990	9980	186
275	20241224	143400	1396950020	9980	9980	9990	9980	258
276	20241224	143300	1394374170	9990	9990	9990	9990	94
277	20241224	143200	1393435110	9990	9990	9990	9980	664
278	20241224	143100	1386801830	9980	9990	9990	9980	279
279	20241224	143000	1384015530	9990	9990	9990	9990	4
280	20241224	142900	1383975570	9990	9980	9990	9980	189
281	20241224	142800	1382087790	9980	10000	10000	9980	196
282	20241224	142700	1380131610	10000	9990	10000	9990	535
283	20241224	142600	1374786950	9990	9990	9990	9990	1031
284	20241224	142500	1364487260	9990	9990	9990	9990	89
285	20241224	142400	1363598150	9990	9990	9990	9990	156
286	20241224	142300	1362039710	9990	9980	9990	9980	5
287	20241224	142200	1361989790	9980	9990	9990	9980	199
288	20241224	142100	1360002770	9990	9980	9990	9980	90
289	20241224	142000	1359104560	9970	9980	9980	9970	81
290	20241224	141900	1358296190	9980	9980	9980	9980	122
291	20241224	141800	1357078630	9990	9990	9990	9970	216
292	20241224	141700	1354924050	9990	9980	9990	9980	6
293	20241224	141600	1354864150	9990	9980	9990	9980	183
294	20241224	141500	1353037060	9970	9970	9970	9970	25
295	20241224	141400	1352787810	9980	9960	9980	9960	115
296	20241224	141300	1351642380	9960	9960	9960	9960	11
297	20241224	141200	1351532820	9970	9960	9970	9950	270
298	20241224	141100	1348843810	9960	9960	9960	9950	24
299	20241224	141000	1348604780	9960	9960	9960	9960	188
300	20241224	140900	1346732300	9960	9950	9960	9950	63
301	20241224	140800	1346105310	9960	9950	9960	9950	128
302	20241224	140700	1344831650	9950	9950	9950	9950	101
303	20241224	140600	1343826700	9950	9950	9950	9950	115
304	20241224	140500	1342682450	9950	9950	9950	9950	119
305	20241224	140400	1341498400	9950	9950	9950	9940	199
306	20241224	140300	1339518400	9950	9950	9950	9940	143
307	20241224	140200	1338095600	9960	9950	9960	9950	34
308	20241224	140100	1337757290	9950	9950	9950	9950	96
309	20241224	140000	1336802090	9950	9950	9950	9950	103
310	20241224	135900	1335777240	9950	9950	9950	9950	328
311	20241224	135800	1332513640	9950	9950	9950	9950	91
312	20241224	135700	1331608190	9940	9960	9960	9930	2257
313	20241224	135600	1309176070	9960	9960	9960	9960	92
314	20241224	135500	1308259750	9960	9960	9960	9960	293
315	20241224	135400	1305341470	9960	9960	9960	9960	80
316	20241224	135300	1304544670	9950	9970	9970	9950	704
317	20241224	135200	1297533730	9970	9970	9970	9970	143
318	20241224	135100	1296108020	9970	9980	9980	9930	5545
319	20241224	135000	1240965370	9980	9980	9980	9980	180
320	20241224	134900	1239168970	9980	9970	9980	9970	91
321	20241224	134800	1238261290	9970	9970	9970	9970	285
322	20241224	134700	1235419840	9970	9970	9970	9970	314
323	20241224	134600	1232289260	9970	9990	9990	9960	464
324	20241224	134500	1227666530	9990	9990	9990	9990	232
325	20241224	134400	1225348850	9990	9990	9990	9990	81
326	20241224	134300	1224539660	9990	9980	9990	9980	192
327	20241224	134200	1222622500	9980	9980	9980	9940	4483
328	20241224	134100	1178026170	9980	9980	9980	9980	80
329	20241224	134000	1177227770	9970	9970	9970	9970	268
330	20241224	133900	1174555810	9970	9960	9970	9960	42
331	20241224	133800	1174137080	9980	9970	9980	9960	696
332	20241224	133700	1167198870	9980	9980	9980	9980	180
333	20241224	133600	1165402470	9980	9960	9990	9960	309
334	20241224	133500	1162324000	9960	10000	10000	9960	3214
335	20241224	133400	1130288760	9990	10000	10000	9990	189
336	20241224	133300	1128398970	9990	10000	10000	9990	471
337	20241224	133200	1123692880	10000	9990	10000	9990	452
338	20241224	133100	1119176120	10000	9980	10000	9980	291
339	20241224	133000	1116269100	9990	9990	9990	9990	173
340	20241224	132900	1114540830	9990	9980	9990	9980	229
341	20241224	132800	1112253970	9980	9980	9980	9980	168
342	20241224	132700	1110577330	9980	9980	9980	9980	82
343	20241224	132600	1109758970	9980	9980	9980	9980	197
344	20241224	132500	1107792910	9980	9980	9980	9970	70
345	20241224	132400	1107094590	9980	9980	9980	9980	161
346	20241224	132300	1105487810	9980	9980	9980	9970	175
347	20241224	132200	1103741380	9980	9980	9980	9980	81
348	20241224	132100	1102933000	9980	9990	9990	9950	5964
349	20241224	132000	1043511490	10000	10000	10000	10000	80
350	20241224	131900	1042711490	10000	10000	10000	10000	198
351	20241224	131800	1040731490	10000	10000	10000	10000	80
352	20241224	131700	1039931490	10000	10000	10000	10000	168
353	20241224	131600	1038251490	10000	9990	10000	9990	440
354	20241224	131500	1033855490	9990	10000	10000	9990	238
355	20241224	131400	1031476370	10000	9990	10000	9990	179
356	20241224	131300	1029687360	9990	9980	9990	9980	904
357	20241224	131200	1020656410	9990	9990	9990	9990	60
358	20241224	131100	1020057010	9990	9970	9990	9970	1584
359	20241224	131000	1004262270	9970	9970	9970	9970	85
360	20241224	130900	1003414820	9970	9970	9970	9960	163
361	20241224	130800	1001790540	9970	9960	9970	9960	100
362	20241224	130700	1000793740	9970	9970	9970	9970	81
363	20241224	130600	999986170	9970	9970	9970	9960	204
364	20241224	130500	997952490	9970	9970	9970	9970	40
365	20241224	130400	997553690	9970	9970	9970	9970	100
366	20241224	130300	996556690	9970	9970	9970	9970	80
367	20241224	130200	995759090	9970	9970	9970	9970	80
368	20241224	130100	994961490	9970	9970	9970	9970	165
369	20241224	130000	993316440	9970	9970	9970	9970	92
370	20241224	125900	992399200	9970	9970	9970	9970	574
371	20241224	125800	986676420	9960	9970	9970	9960	43
372	20241224	125700	986247720	9970	9970	9970	9960	1611
373	20241224	125600	970186060	9970	9970	9970	9960	265
374	20241224	125500	967545840	9970	9970	9970	9970	90
375	20241224	125400	966648540	9970	9970	9970	9970	80
376	20241224	125300	965850940	9970	9970	9970	9970	82
377	20241224	125200	965033400	9970	9970	9970	9970	115
378	20241224	125100	963886850	9970	9970	9970	9970	80
379	20241224	125000	963089250	9970	9970	9970	9970	161
380	20241224	124900	961484080	9970	9970	9970	9970	82
381	20241224	124800	960666540	9970	9990	9990	9970	301
382	20241224	124700	957662610	9990	9990	9990	9990	80
383	20241224	124600	956863410	9970	9990	9990	9970	94
384	20241224	124500	955924630	9990	9990	9990	9990	97
385	20241224	124400	954955600	9990	9990	9990	9990	82
386	20241224	124300	954136420	9990	9990	9990	9990	81
387	20241224	124200	953327230	9990	9990	9990	9990	80
388	20241224	124100	952528030	9990	9990	9990	9990	143
389	20241224	124000	951099460	9990	9980	10000	9980	83
390	20241224	123900	950270300	9970	9970	9970	9970	82
391	20241224	123800	949452760	9970	9970	9970	9970	45
392	20241224	123700	949004110	9970	9970	9970	9970	80
393	20241224	123600	948206510	9970	9970	9970	9970	157
394	20241224	123500	946641220	9970	9970	9970	9970	80
395	20241224	123400	945843620	9970	9980	9980	9970	80
396	20241224	123300	945045620	9990	9990	9990	9970	666
397	20241224	123200	938400920	9990	9990	9990	9990	71
398	20241224	123100	937691630	9970	9980	9980	9970	50
399	20241224	123000	937192730	9980	9980	9980	9980	80
400	20241224	122900	936394330	9990	9980	9990	9980	142
401	20241224	122800	934976560	9990	9990	9990	9970	82
402	20241224	122700	934157410	9980	9990	9990	9980	107
403	20241224	122600	933088550	9990	9980	9990	9970	186
404	20241224	122500	931231980	9970	9970	9970	9970	1
405	20241224	122400	931222010	9970	9980	9980	9960	142
406	20241224	122300	929806850	9980	9990	9990	9980	131
407	20241224	122200	928498680	9980	9980	9980	9980	108
408	20241224	122100	927420840	9990	9970	9990	9970	85
409	20241224	122000	926571940	9970	9980	9980	9970	120
410	20241224	121900	925374750	9970	9990	9990	9970	43
411	20241224	121800	924945220	9970	9980	9990	9970	49
412	20241224	121700	924456200	9970	9970	9970	9970	75
413	20241224	121600	923708450	9970	9970	9970	9970	170
414	20241224	121500	922013550	9970	9970	9970	9970	178
415	20241224	121400	920238890	9970	9960	9970	9960	86
416	20241224	121300	919381490	9960	9960	9960	9960	80
417	20241224	121200	918584690	9960	9960	9960	9960	83
418	20241224	121100	917758010	9960	9960	9960	9960	50
419	20241224	121000	917260010	9960	9960	9960	9960	84
420	20241224	120900	916423370	9960	9960	9960	9960	83
421	20241224	120800	915596690	9960	9960	9960	9960	80
422	20241224	120700	914799890	9960	9960	9960	9960	80
423	20241224	120600	914003090	9960	9970	9970	9960	85
424	20241224	120500	913156090	9970	9960	9970	9960	224
425	20241224	120400	910924640	9970	9970	9970	9970	80
426	20241224	120300	910127040	9970	9960	9970	9960	82
427	20241224	120200	909309520	9960	9960	9960	9960	84
428	20241224	120100	908472880	9960	9960	9960	9960	87
429	20241224	120000	907606360	9960	9960	9960	9960	184
430	20241224	115900	905773720	9960	9950	9960	9940	586
431	20241224	115800	899943260	9980	9970	9980	9940	3040
432	20241224	115700	869698390	9980	9990	9990	9980	85
433	20241224	115600	868849650	9990	9980	9990	9980	603
434	20241224	115500	862828280	9970	9960	9970	9960	42
435	20241224	115400	862409550	9970	9970	9970	9970	137
436	20241224	115300	861043660	9960	9950	9960	9950	24
437	20241224	115200	860804630	9950	9950	9950	9940	453
438	20241224	115100	856298290	9950	9950	9950	9950	41
439	20241224	115000	855890340	9950	9950	9950	9950	80
440	20241224	114900	855094340	9940	9960	9960	9940	425
441	20241224	114800	850865220	9950	9960	9970	9950	380
442	20241224	114700	847082640	9970	9980	9980	9960	178
443	20241224	114600	845307190	9980	9980	9980	9980	80
444	20241224	114500	844508790	9980	9980	9980	9970	124
445	20241224	114400	843271630	9980	9980	9980	9980	45
446	20241224	114300	842822530	9980	9980	9980	9980	82
447	20241224	114200	842004170	9980	9980	9980	9980	80
448	20241224	114100	841205770	9970	9970	9980	9970	120
449	20241224	114000	840008190	9970	9960	9970	9950	363
450	20241224	113900	836390720	9950	9970	9970	9950	565
451	20241224	113800	830765970	9970	9970	9970	9970	71
452	20241224	113700	830058100	9970	9960	9970	9960	298
453	20241224	113600	827089280	9960	9960	9960	9960	181
454	20241224	113500	825286520	9960	9960	9960	9960	293
455	20241224	113400	822368240	9960	9960	9960	9960	120
456	20241224	113300	821173040	9950	9950	9950	9950	316
457	20241224	113200	818028840	9950	9950	9950	9950	451
458	20241224	113100	813541390	9950	9970	9970	9950	2040
459	20241224	113000	793238040	9990	9970	9990	9970	120
460	20241224	112900	792039260	9960	9950	9970	9950	369
461	20241224	112800	788367670	9950	9940	9950	9940	81
462	20241224	112700	787561730	9940	9970	9970	9920	5665
463	20241224	112600	731267240	9960	9960	9970	9960	346
464	20241224	112500	727817710	9960	9970	9980	9960	93
465	20241224	112400	726890140	9970	9960	9970	9960	274
466	20241224	112300	724161090	9960	9960	9960	9960	85
467	20241224	112200	723314490	9960	9960	9960	9960	80
468	20241224	112100	722517690	9960	9950	9960	9950	83
469	20241224	112000	721691030	9950	9970	9970	9950	1610
470	20241224	111900	705666500	9970	9970	9970	9970	85
471	20241224	111800	704819050	9970	9970	9970	9970	77
472	20241224	111700	704051360	9970	9990	9990	9960	2116
473	20241224	111600	682963530	9990	9980	9990	9980	1054
474	20241224	111500	672443830	9980	9980	9980	9980	85
475	20241224	111400	671595530	9980	9980	9980	9980	80
476	20241224	111300	670797130	9970	9970	9980	9970	84
477	20241224	111200	669959130	9970	9990	9990	9960	1619
478	20241224	111100	653825390	9990	9990	9990	9990	46
479	20241224	111000	653365850	9990	9990	9990	9990	80
480	20241224	110900	652566650	9990	9990	9990	9990	81
481	20241224	110800	651757460	9990	9980	9990	9980	120
482	20241224	110700	650559090	9970	9990	10000	9950	1085
483	20241224	110600	639749850	9990	9980	9990	9980	404
484	20241224	110500	635717920	9970	9960	9970	9960	367
485	20241224	110400	632058950	9960	9960	9960	9960	405
486	20241224	110300	628025150	9950	9960	9960	9940	4909
487	20241224	110200	579200850	9960	9990	9990	9950	4619
488	20241224	110100	533173970	10000	10000	10000	9990	211
489	20241224	110000	531064070	10000	10000	10000	9990	58
490	20241224	105900	530484090	9990	9990	9990	9990	66
491	20241224	105800	529824750	9990	9990	9990	9990	80
492	20241224	105700	529025550	9990	9990	9990	9990	249
493	20241224	105600	526538040	9990	9990	9990	9990	80
494	20241224	105500	525738840	9990	9980	10000	9980	401
495	20241224	105400	521729280	9990	10000	10000	9990	224
496	20241224	105300	519490730	9990	10000	10000	9990	167
497	20241224	105200	517822000	10000	9990	10000	9990	81
498	20241224	105100	517012010	9990	10000	10000	9990	100
499	20241224	105000	516012110	9990	10000	10000	9990	112
500	20241224	104900	514892830	10000	9990	10000	9990	175
501	20241224	104800	513144180	10000	10000	10000	10000	80
502	20241224	104700	512344180	10000	9990	10000	9990	1064
503	20241224	104600	501710930	9990	9990	9990	9980	1857
504	20241224	104500	483161730	9990	9990	9990	9980	89
505	20241224	104400	482272710	9990	9990	9990	9990	40
506	20241224	104300	481873110	9990	9980	9990	9980	730
507	20241224	104200	474582090	9980	9980	9980	9980	74
508	20241224	104100	473843570	9980	9980	9980	9980	80
509	20241224	104000	473045170	9980	9970	9980	9970	80
510	20241224	103900	472246790	9980	9960	9980	9960	327
511	20241224	103800	468985670	9950	9950	9960	9950	2059
512	20241224	103700	448488520	9950	9990	9990	9950	5164
513	20241224	103600	397074660	9990	9990	10000	9990	607
514	20241224	103500	391010650	9990	9990	10000	9990	82
515	20241224	103400	390191000	9990	9990	9990	9980	452
516	20241224	103300	385675810	9980	9990	9990	9980	189
517	20241224	103200	383788050	9990	9990	9990	9990	85
518	20241224	103100	382938900	9990	9980	9990	9980	49
519	20241224	103000	382449480	9990	9990	9990	9990	280
520	20241224	102900	379652280	9990	9990	9990	9980	154
521	20241224	102800	378114540	9990	9990	9990	9990	80
522	20241224	102700	377315340	9990	9990	9990	9980	119
523	20241224	102600	376126540	9980	9990	9990	9980	80
524	20241224	102500	375327360	9980	9990	9990	9970	159
525	20241224	102400	373740760	9980	9980	9980	9980	58
526	20241224	102300	373161920	9990	9990	9990	9990	80
527	20241224	102200	372362720	9990	9970	9990	9970	87
528	20241224	102100	371494080	9980	9970	9990	9970	209
529	20241224	102000	369408180	9970	9970	9970	9960	95
530	20241224	101900	368461060	9970	9970	9970	9970	80
531	20241224	101800	367663460	9970	9970	9970	9970	80
532	20241224	101700	366865860	9970	9960	9970	9960	163
533	20241224	101600	365241970	9970	9970	9970	9970	99
534	20241224	101500	364254940	9970	9970	9970	9970	80
535	20241224	101400	363457340	9970	9970	9970	9970	93
536	20241224	101300	362530130	9970	9960	9970	9960	82
537	20241224	101200	361712730	9960	9980	9980	9960	226
538	20241224	101100	359458620	9970	9960	9970	9960	15
539	20241224	101000	359309190	9960	9960	9960	9960	42
540	20241224	100900	358890870	9960	9990	9990	9950	1052
541	20241224	100800	348397590	9990	9990	9990	9980	203
542	20241224	100700	346369720	9990	9990	9990	9980	103
543	20241224	100600	345340950	9990	9990	9990	9990	81
544	20241224	100500	344531760	9980	9990	9990	9980	139
545	20241224	100400	343143730	9990	10000	10000	9990	78
546	20241224	100300	342363740	9990	9990	9990	9990	78
547	20241224	100200	341584520	9980	9970	9980	9970	97
548	20241224	100100	340617110	9970	9970	9970	9950	235
549	20241224	100000	338275910	9970	9970	9970	9970	307
550	20241224	095900	335215120	9970	9970	9970	9940	3310
551	20241224	095800	302275080	9970	9970	9970	9970	131
552	20241224	095700	300969010	9970	9970	9970	9960	44
553	20241224	095600	300530340	9970	9970	9970	9970	366
554	20241224	095500	296881320	9980	9980	9980	9980	82
555	20241224	095400	296062960	9980	9980	9980	9980	119
556	20241224	095300	294875340	9980	9970	9980	9970	93
557	20241224	095200	293947730	9970	9970	9980	9970	120
558	20241224	095100	292750310	9970	10000	10000	9950	6431
559	20241224	095000	228672430	10000	10000	10000	10000	40
560	20241224	094900	228272430	10000	10000	10000	10000	82
561	20241224	094800	227452430	9990	9990	9990	9990	251
562	20241224	094700	224944940	9990	9990	9990	9990	210
563	20241224	094600	222847040	9990	9980	9990	9980	122
564	20241224	094500	221628470	9990	9990	9990	9970	550
565	20241224	094400	216143190	10000	9990	10000	9990	121
566	20241224	094300	214933220	9980	9980	9990	9980	548
567	20241224	094200	209459170	9970	9970	9970	9970	382
568	20241224	094100	205650630	9970	9970	9980	9970	341
569	20241224	094000	202250850	9960	9970	9970	9960	197
570	20241224	093900	200287880	9970	9970	9970	9960	409
571	20241224	093800	196213210	9970	9970	9970	9970	84
572	20241224	093700	195375730	9970	9970	9970	9970	152
573	20241224	093600	193860290	9970	9970	9970	9960	647
574	20241224	093500	187415230	9970	9990	9990	9970	944
575	20241224	093400	178001030	10000	10010	10010	9970	3560
576	20241224	093300	142452730	10030	10010	10030	10010	183
577	20241224	093200	140618270	10010	10000	10010	10000	89
578	20241224	093100	139727850	10000	10000	10000	9990	90
579	20241224	093000	138827910	10000	9990	10000	9990	158
580	20241224	092900	137249070	9990	9990	9990	9990	43
581	20241224	092800	136819500	9990	9990	9990	9990	106
582	20241224	092700	135760560	9980	10020	10020	9970	5245
583	20241224	092600	83368760	10010	10020	10020	10010	110
584	20241224	092500	82267580	10020	10040	10040	10020	95
585	20241224	092400	81313810	10030	10030	10030	10030	1
586	20241224	092300	81303780	10030	10010	10030	10010	132
587	20241224	092200	79980420	10010	10010	10010	10000	748
588	20241224	092100	72493050	10010	10010	10010	10000	131
589	20241224	092000	71182250	10010	10010	10010	10010	0
590	20241224	091900	71182250	10010	10020	10020	9990	98
591	20241224	091800	70201440	10010	9990	10010	9990	94
592	20241224	091700	69260810	9990	9990	9990	9990	84
593	20241224	091600	68421650	9990	9990	9990	9990	75
594	20241224	091500	67672400	9990	9990	9990	9980	740
595	20241224	091400	60286820	9990	9990	9990	9990	22
596	20241224	091300	60067040	9990	9990	9990	9990	100
597	20241224	091200	59068040	9990	9990	9990	9980	45
598	20241224	091100	58618850	9990	9990	9990	9980	165
599	20241224	091000	56972030	9990	9990	9990	9990	533
600	20241224	090900	51647360	9990	9990	9990	9990	106
601	20241224	090800	50588420	9980	9990	9990	9980	440
602	20241224	090700	46196900	9990	9990	9990	9980	395
603	20241224	090600	42251020	9990	10000	10020	9980	1035
604	20241224	090500	31909650	10000	10000	10000	10000	180
605	20241224	090400	30109650	10000	10000	10000	9990	156
606	20241224	090300	28550030	10000	10000	10000	10000	26
607	20241224	090200	28290030	9990	10010	10010	9990	579
608	20241224	090100	22499100	10020	10040	10070	10020	1370
609	20241224	090000	8763170	10090	10090	10090	10070	869