KissMeData/038070/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192200	13652253420	9200	9200	9200	9200	19589
3	20241213	192100	13652253420	9200	9200	9200	9200	0
4	20241213	192000	13652253420	9200	9200	9200	9200	0
5	20241213	191900	13652253420	9200	9200	9200	9200	0
6	20241213	191800	13652253420	9200	9200	9200	9200	0
7	20241213	191700	13652253420	9200	9200	9200	9200	0
8	20241213	191600	13652253420	9200	9200	9200	9200	0
9	20241213	191500	13652253420	9200	9200	9200	9200	0
10	20241213	191400	13652253420	9200	9200	9200	9200	0
11	20241213	191300	13652253420	9200	9200	9200	9200	0
12	20241213	191200	13652253420	9200	9200	9200	9200	0
13	20241213	191100	13652253420	9200	9200	9200	9200	0
14	20241213	191000	13652253420	9200	9200	9200	9200	0
15	20241213	190900	13652253420	9200	9200	9200	9200	0
16	20241213	190800	13652253420	9200	9200	9200	9200	0
17	20241213	190700	13652253420	9200	9200	9200	9200	0
18	20241213	190600	13652253420	9200	9200	9200	9200	0
19	20241213	190500	13652253420	9200	9200	9200	9200	0
20	20241213	190400	13652253420	9200	9200	9200	9200	0
21	20241213	190300	13652253420	9200	9200	9200	9200	0
22	20241213	190200	13652253420	9200	9200	9200	9200	0
23	20241213	190100	13652253420	9200	9200	9200	9200	0
24	20241213	190000	13652253420	9200	9200	9200	9200	0
25	20241213	185900	13652253420	9200	9200	9200	9200	0
26	20241213	185800	13652253420	9200	9200	9200	9200	0
27	20241213	185700	13652253420	9200	9200	9200	9200	0
28	20241213	185600	13652253420	9200	9200	9200	9200	0
29	20241213	185500	13652253420	9200	9200	9200	9200	0
30	20241213	185400	13652253420	9200	9200	9200	9200	0
31	20241213	185300	13652253420	9200	9200	9200	9200	0
32	20241213	185200	13652253420	9200	9200	9200	9200	19589
33	20241213	185100	13652253420	9200	9200	9200	9200	0
34	20241213	185000	13652253420	9200	9200	9200	9200	0
35	20241213	184900	13652253420	9200	9200	9200	9200	0
36	20241213	184800	13652253420	9200	9200	9200	9200	0
37	20241213	184700	13652253420	9200	9200	9200	9200	0
38	20241213	184600	13652253420	9200	9200	9200	9200	0
39	20241213	184500	13652253420	9200	9200	9200	9200	0
40	20241213	184400	13652253420	9200	9200	9200	9200	0
41	20241213	184300	13652253420	9200	9200	9200	9200	0
42	20241213	184200	13652253420	9200	9200	9200	9200	0
43	20241213	184100	13652253420	9200	9200	9200	9200	0
44	20241213	184000	13652253420	9200	9200	9200	9200	0
45	20241213	183900	13652253420	9200	9200	9200	9200	0
46	20241213	183800	13652253420	9200	9200	9200	9200	0
47	20241213	183700	13652253420	9200	9200	9200	9200	0
48	20241213	183600	13652253420	9200	9200	9200	9200	0
49	20241213	183500	13652253420	9200	9200	9200	9200	0
50	20241213	183400	13652253420	9200	9200	9200	9200	0
51	20241213	183300	13652253420	9200	9200	9200	9200	0
52	20241213	183200	13652253420	9200	9200	9200	9200	0
53	20241213	183100	13652253420	9200	9200	9200	9200	0
54	20241213	183000	13652253420	9200	9200	9200	9200	0
55	20241213	182900	13652253420	9200	9200	9200	9200	0
56	20241213	182800	13652253420	9200	9200	9200	9200	0
57	20241213	182700	13652253420	9200	9200	9200	9200	0
58	20241213	182600	13652253420	9200	9200	9200	9200	0
59	20241213	182500	13652253420	9200	9200	9200	9200	0
60	20241213	182400	13652253420	9200	9200	9200	9200	0
61	20241213	182300	13652253420	9200	9200	9200	9200	0
62	20241213	182200	13652253420	9200	9200	9200	9200	19589
63	20241213	182100	13652253420	9200	9200	9200	9200	0
64	20241213	182000	13652253420	9200	9200	9200	9200	0
65	20241213	181900	13652253420	9200	9200	9200	9200	0
66	20241213	181800	13652253420	9200	9200	9200	9200	0
67	20241213	181700	13652253420	9200	9200	9200	9200	0
68	20241213	181600	13652253420	9200	9200	9200	9200	0
69	20241213	181500	13652253420	9200	9200	9200	9200	0
70	20241213	181400	13652253420	9200	9200	9200	9200	0
71	20241213	181300	13652253420	9200	9200	9200	9200	0
72	20241213	181200	13652253420	9200	9200	9200	9200	0
73	20241213	181100	13652253420	9200	9200	9200	9200	0
74	20241213	181000	13652253420	9200	9200	9200	9200	0
75	20241213	180900	13652253420	9200	9200	9200	9200	0
76	20241213	180800	13652253420	9200	9200	9200	9200	0
77	20241213	180700	13652253420	9200	9200	9200	9200	0
78	20241213	180600	13652253420	9200	9200	9200	9200	0
79	20241213	180500	13652253420	9200	9200	9200	9200	0
80	20241213	180400	13652253420	9200	9200	9200	9200	0
81	20241213	180300	13652253420	9200	9200	9200	9200	0
82	20241213	180200	13652253420	9200	9200	9200	9200	0
83	20241213	180100	13652253420	9200	9200	9200	9200	0
84	20241213	180000	13652253420	9200	9200	9200	9200	0
85	20241213	175900	13652253420	9200	9200	9200	9200	0
86	20241213	175800	13652253420	9200	9200	9200	9200	0
87	20241213	175700	13652253420	9200	9200	9200	9200	0
88	20241213	175600	13652253420	9200	9200	9200	9200	0
89	20241213	175500	13652253420	9200	9200	9200	9200	0
90	20241213	175400	13652253420	9200	9200	9200	9200	0
91	20241213	175300	13652253420	9200	9200	9200	9200	0
92	20241213	175200	13652253420	9200	9200	9200	9200	19589
93	20241213	175100	13652253420	9200	9200	9200	9200	0
94	20241213	175000	13652253420	9200	9200	9200	9200	0
95	20241213	174900	13652253420	9200	9200	9200	9200	0
96	20241213	174800	13652253420	9200	9200	9200	9200	0
97	20241213	174700	13652253420	9200	9200	9200	9200	0
98	20241213	174600	13652253420	9200	9200	9200	9200	0
99	20241213	174500	13652253420	9200	9200	9200	9200	0
100	20241213	174400	13652253420	9200	9200	9200	9200	0
101	20241213	174300	13652253420	9200	9200	9200	9200	0
102	20241213	174200	13652253420	9200	9200	9200	9200	0
103	20241213	174100	13652253420	9200	9200	9200	9200	0
104	20241213	174000	13652253420	9200	9200	9200	9200	0
105	20241213	173900	13652253420	9200	9200	9200	9200	0
106	20241213	173800	13652253420	9200	9200	9200	9200	0
107	20241213	173700	13652253420	9200	9200	9200	9200	0
108	20241213	173600	13652253420	9200	9200	9200	9200	0
109	20241213	173500	13652253420	9200	9200	9200	9200	0
110	20241213	173400	13652253420	9200	9200	9200	9200	0
111	20241213	173300	13652253420	9200	9200	9200	9200	0
112	20241213	173200	13652253420	9200	9200	9200	9200	0
113	20241213	173100	13652253420	9200	9200	9200	9200	0
114	20241213	173000	13652253420	9200	9200	9200	9200	0
115	20241213	172900	13652253420	9200	9200	9200	9200	0
116	20241213	172800	13652253420	9200	9200	9200	9200	0
117	20241213	172700	13652253420	9200	9200	9200	9200	0
118	20241213	172600	13652253420	9200	9200	9200	9200	0
119	20241213	172500	13652253420	9200	9200	9200	9200	0
120	20241213	172400	13652253420	9200	9200	9200	9200	0
121	20241213	172300	13652253420	9200	9200	9200	9200	0
122	20241213	172200	13652253420	9200	9200	9200	9200	19589
123	20241213	172100	13652253420	9200	9200	9200	9200	0
124	20241213	172000	13652253420	9200	9200	9200	9200	0
125	20241213	171900	13652253420	9200	9200	9200	9200	0
126	20241213	171800	13652253420	9200	9200	9200	9200	0
127	20241213	171700	13652253420	9200	9200	9200	9200	0
128	20241213	171600	13652253420	9200	9200	9200	9200	0
129	20241213	171500	13652253420	9200	9200	9200	9200	0
130	20241213	171400	13652253420	9200	9200	9200	9200	0
131	20241213	171300	13652253420	9200	9200	9200	9200	0
132	20241213	171200	13652253420	9200	9200	9200	9200	0
133	20241213	171100	13652253420	9200	9200	9200	9200	0
134	20241213	171000	13652253420	9200	9200	9200	9200	0
135	20241213	170900	13652253420	9200	9200	9200	9200	0
136	20241213	170800	13652253420	9200	9200	9200	9200	0
137	20241213	170700	13652253420	9200	9200	9200	9200	0
138	20241213	170600	13652253420	9200	9200	9200	9200	0
139	20241213	170500	13652253420	9200	9200	9200	9200	0
140	20241213	170400	13652253420	9200	9200	9200	9200	0
141	20241213	170300	13652253420	9200	9200	9200	9200	0
142	20241213	170200	13652253420	9200	9200	9200	9200	0
143	20241213	170100	13652253420	9200	9200	9200	9200	0
144	20241213	170000	13652253420	9200	9200	9200	9200	0
145	20241213	165900	13652253420	9200	9200	9200	9200	0
146	20241213	165800	13652253420	9200	9200	9200	9200	0
147	20241213	165700	13652253420	9200	9200	9200	9200	0
148	20241213	165600	13652253420	9200	9200	9200	9200	0
149	20241213	165500	13652253420	9200	9200	9200	9200	0
150	20241213	165400	13652253420	9200	9200	9200	9200	0
151	20241213	165300	13652253420	9200	9200	9200	9200	0
152	20241213	165200	13652253420	9200	9200	9200	9200	19589
153	20241213	165100	13652253420	9200	9200	9200	9200	0
154	20241213	165000	13652253420	9200	9200	9200	9200	0
155	20241213	164900	13652253420	9200	9200	9200	9200	0
156	20241213	164800	13652253420	9200	9200	9200	9200	0
157	20241213	164700	13652253420	9200	9200	9200	9200	0
158	20241213	164600	13652253420	9200	9200	9200	9200	0
159	20241213	164500	13652253420	9200	9200	9200	9200	0
160	20241213	164400	13652253420	9200	9200	9200	9200	0
161	20241213	164300	13652253420	9200	9200	9200	9200	0
162	20241213	164200	13652253420	9200	9200	9200	9200	0
163	20241213	164100	13652253420	9200	9200	9200	9200	0
164	20241213	164000	13652253420	9200	9200	9200	9200	0
165	20241213	163900	13652253420	9200	9200	9200	9200	0
166	20241213	163800	13652253420	9200	9200	9200	9200	0
167	20241213	163700	13652253420	9200	9200	9200	9200	0
168	20241213	163600	13652253420	9200	9200	9200	9200	0
169	20241213	163500	13652253420	9200	9200	9200	9200	0
170	20241213	163400	13652253420	9200	9200	9200	9200	0
171	20241213	163300	13652253420	9200	9200	9200	9200	0
172	20241213	163200	13652253420	9200	9200	9200	9200	0
173	20241213	163100	13652253420	9200	9200	9200	9200	0
174	20241213	163000	13652253420	9200	9200	9200	9200	0
175	20241213	162900	13652253420	9200	9200	9200	9200	0
176	20241213	162800	13652253420	9200	9200	9200	9200	0
177	20241213	162700	13652253420	9200	9200	9200	9200	0
178	20241213	162600	13652253420	9200	9200	9200	9200	0
179	20241213	162500	13652253420	9200	9200	9200	9200	0
180	20241213	162400	13652253420	9200	9200	9200	9200	0
181	20241213	162300	13652253420	9200	9200	9200	9200	0
182	20241213	162200	13652253420	9200	9200	9200	9200	19589
183	20241213	162100	13652253420	9200	9200	9200	9200	0
184	20241213	162000	13652253420	9200	9200	9200	9200	0
185	20241213	161900	13652253420	9200	9200	9200	9200	0
186	20241213	161800	13652253420	9200	9200	9200	9200	0
187	20241213	161700	13652253420	9200	9200	9200	9200	0
188	20241213	161600	13652253420	9200	9200	9200	9200	0
189	20241213	161500	13652253420	9200	9200	9200	9200	0
190	20241213	161400	13652253420	9200	9200	9200	9200	0
191	20241213	161300	13652253420	9200	9200	9200	9200	0
192	20241213	161200	13652253420	9200	9200	9200	9200	0
193	20241213	161100	13652253420	9200	9200	9200	9200	0
194	20241213	161000	13652253420	9200	9200	9200	9200	0
195	20241213	160900	13652253420	9200	9200	9200	9200	0
196	20241213	160800	13652253420	9200	9200	9200	9200	0
197	20241213	160700	13652253420	9200	9200	9200	9200	0
198	20241213	160600	13652253420	9200	9200	9200	9200	0
199	20241213	160500	13652253420	9200	9200	9200	9200	0
200	20241213	160400	13652253420	9200	9200	9200	9200	0
201	20241213	160300	13652253420	9200	9200	9200	9200	0
202	20241213	160200	13652253420	9200	9200	9200	9200	0
203	20241213	160100	13652253420	9200	9200	9200	9200	0
204	20241213	160000	13652253420	9200	9200	9200	9200	0
205	20241213	155900	13652253420	9200	9200	9200	9200	0
206	20241213	155800	13652253420	9200	9200	9200	9200	0
207	20241213	155700	13652253420	9200	9200	9200	9200	0
208	20241213	155600	13652253420	9200	9200	9200	9200	0
209	20241213	155500	13652253420	9200	9200	9200	9200	0
210	20241213	155400	13652253420	9200	9200	9200	9200	0
211	20241213	155300	13652253420	9200	9200	9200	9200	0
212	20241213	155200	13652253420	9200	9200	9200	9200	19589
213	20241213	155100	13652253420	9200	9200	9200	9200	0
214	20241213	155000	13652253420	9200	9200	9200	9200	0
215	20241213	154900	13652253420	9200	9200	9200	9200	0
216	20241213	154800	13652253420	9200	9200	9200	9200	0
217	20241213	154700	13652253420	9200	9200	9200	9200	0
218	20241213	154600	13652253420	9200	9200	9200	9200	0
219	20241213	154500	13652253420	9200	9200	9200	9200	0
220	20241213	154400	13652253420	9200	9200	9200	9200	0
221	20241213	154300	13652253420	9200	9200	9200	9200	0
222	20241213	154200	13652253420	9200	9200	9200	9200	0
223	20241213	154100	13652253420	9200	9200	9200	9200	0
224	20241213	154000	13652253420	9200	9200	9200	9200	0
225	20241213	153900	13652253420	9200	9200	9200	9200	0
226	20241213	153800	13652253420	9200	9200	9200	9200	0
227	20241213	153700	13652253420	9200	9200	9200	9200	0
228	20241213	153600	13652253420	9200	9200	9200	9200	0
229	20241213	153500	13652253420	9200	9200	9200	9200	0
230	20241213	153400	13652253420	9200	9200	9200	9200	0
231	20241213	153300	13652253420	9200	9200	9200	9200	0
232	20241213	153200	13652253420	9200	9200	9200	9200	0
233	20241213	153100	13652253420	9200	9200	9200	9200	0
234	20241213	153000	13652253420	9200	9200	9200	9200	19589
235	20241213	152900	13472034620	9270	9270	9270	9270	0
236	20241213	152800	13472034620	9270	9270	9270	9270	0
237	20241213	152700	13472034620	9270	9270	9270	9270	0
238	20241213	152600	13472034620	9270	9270	9270	9270	0
239	20241213	152500	13472034620	9270	9270	9270	9270	0
240	20241213	152400	13472034620	9270	9270	9270	9270	0
241	20241213	152300	13472034620	9270	9270	9270	9270	0
242	20241213	152200	13472034620	9270	9270	9270	9270	0
243	20241213	152100	13472034620	9270	9270	9270	9270	0
244	20241213	152000	13472034620	9270	9270	9270	9270	0
245	20241213	151900	13472034620	9270	9230	9280	9230	4924
246	20241213	151800	13426534400	9230	9230	9260	9220	2210
247	20241213	151700	13406146380	9230	9230	9260	9220	1116
248	20241213	151600	13395825950	9220	9240	9270	9220	2201
249	20241213	151500	13375496170	9230	9220	9230	9220	481
250	20241213	151400	13371060990	9220	9240	9240	9220	2190
251	20241213	151300	13350848710	9240	9260	9270	9240	845
252	20241213	151200	13343037930	9260	9280	9290	9240	4857
253	20241213	151100	13298126020	9260	9300	9300	9260	696
254	20241213	151000	13291661100	9300	9300	9300	9270	806
255	20241213	150900	13284177030	9300	9290	9320	9280	2700
256	20241213	150800	13259067890	9300	9240	9300	9240	5199
257	20241213	150700	13210845060	9240	9240	9250	9240	286
258	20241213	150600	13208202400	9240	9260	9260	9230	179
259	20241213	150500	13206548670	9260	9240	9260	9230	2363
260	20241213	150400	13184729490	9260	9240	9260	9230	482
261	20241213	150300	13180276520	9230	9240	9240	9230	548
262	20241213	150200	13175214800	9240	9260	9260	9240	1268
263	20241213	150100	13163487400	9270	9270	9270	9260	561
264	20241213	150000	13158290450	9280	9240	9280	9230	2201
265	20241213	145900	13137917930	9270	9270	9270	9240	1067
266	20241213	145800	13128043940	9270	9230	9270	9230	1955
267	20241213	145700	13109958490	9220	9210	9220	9210	133
268	20241213	145600	13108732330	9200	9220	9220	9200	29
269	20241213	145500	13108464970	9190	9190	9210	9190	3622
270	20241213	145400	13075160950	9190	9210	9210	9180	5887
271	20241213	145300	13021026980	9220	9240	9240	9220	1774
272	20241213	145200	13004663320	9240	9230	9240	9230	634
273	20241213	145100	12998809280	9240	9260	9270	9240	1333
274	20241213	145000	12986473730	9260	9270	9270	9250	1889
275	20241213	144900	12968986090	9290	9270	9290	9260	2915
276	20241213	144800	12941945670	9280	9260	9280	9260	382
277	20241213	144700	12938406820	9260	9250	9260	9250	747
278	20241213	144600	12931494740	9230	9260	9260	9230	1212
279	20241213	144500	12920282160	9290	9290	9290	9260	73
280	20241213	144400	12919604470	9290	9250	9290	9250	966
281	20241213	144300	12910646410	9260	9220	9260	9200	1125
282	20241213	144200	12900255100	9190	9200	9200	9190	1033
283	20241213	144100	12890756680	9200	9230	9230	9190	1893
284	20241213	144000	12873343170	9240	9190	9240	9190	1621
285	20241213	143900	12858367070	9220	9220	9230	9190	1389
286	20241213	143800	12845597380	9220	9220	9230	9190	2883
287	20241213	143700	12819057130	9230	9250	9250	9230	2611
288	20241213	143600	12794938950	9250	9250	9260	9240	420
289	20241213	143500	12791054510	9240	9260	9260	9240	201
290	20241213	143400	12789194290	9260	9280	9280	9220	7550
291	20241213	143300	12719453330	9280	9290	9290	9280	3228
292	20241213	143200	12689477170	9290	9310	9310	9290	951
293	20241213	143100	12680627200	9310	9330	9330	9310	3650
294	20241213	143000	12646608110	9330	9350	9350	9310	5626
295	20241213	142900	12594081630	9340	9360	9360	9320	1057
296	20241213	142800	12584214430	9320	9320	9370	9300	3582
297	20241213	142700	12550776870	9320	9290	9320	9290	1657
298	20241213	142600	12535343040	9290	9280	9290	9270	1007
299	20241213	142500	12526000310	9270	9270	9270	9260	758
300	20241213	142400	12518973870	9270	9270	9280	9260	340
301	20241213	142300	12515822260	9270	9280	9280	9260	4587
302	20241213	142200	12473336240	9280	9280	9300	9260	182
303	20241213	142100	12471646840	9280	9270	9280	9270	507
304	20241213	142000	12466941980	9290	9270	9290	9250	1049
305	20241213	141900	12457215090	9270	9240	9270	9240	2214
306	20241213	141800	12436736040	9220	9240	9310	9220	4205
307	20241213	141700	12397882730	9240	9290	9310	9240	3231
308	20241213	141600	12367951170	9290	9300	9300	9290	264
309	20241213	141500	12365498300	9300	9320	9320	9290	2002
310	20241213	141400	12346858810	9290	9320	9320	9290	1155
311	20241213	141300	12336124890	9320	9340	9340	9320	47
312	20241213	141200	12335686470	9280	9350	9350	9280	3634
313	20241213	141100	12301840090	9350	9350	9360	9340	406
314	20241213	141000	12298045590	9360	9320	9360	9310	1326
315	20241213	140900	12285662930	9320	9350	9350	9310	654
316	20241213	140800	12279569330	9350	9360	9390	9350	436
317	20241213	140700	12275488460	9350	9370	9410	9320	4916
318	20241213	140600	12229495480	9370	9390	9390	9350	530
319	20241213	140500	12224532550	9400	9340	9410	9340	11914
320	20241213	140400	12112699150	9340	9310	9360	9310	2314
321	20241213	140300	12091079710	9310	9310	9330	9300	645
322	20241213	140200	12085073570	9320	9290	9330	9290	1269
323	20241213	140100	12073253400	9290	9270	9290	9260	62
324	20241213	140000	12072678150	9250	9250	9250	9250	279
325	20241213	135900	12070097400	9240	9320	9320	9240	1191
326	20241213	135800	12059045750	9320	9300	9320	9300	2442
327	20241213	135700	12036309030	9300	9300	9320	9230	3470
328	20241213	135600	12004165360	9320	9320	9330	9260	6244
329	20241213	135500	11946074240	9320	9330	9350	9310	4805
330	20241213	135400	11901223290	9330	9310	9330	9310	1745
331	20241213	135300	11884959830	9310	9300	9310	9300	526
332	20241213	135200	11880064310	9310	9260	9310	9260	1601
333	20241213	135100	11865202600	9260	9250	9260	9230	464
334	20241213	135000	11860913380	9250	9260	9270	9250	568
335	20241213	134900	11855649210	9270	9250	9270	9250	413
336	20241213	134800	11851820940	9270	9270	9270	9270	311
337	20241213	134700	11848937970	9270	9300	9300	9270	885
338	20241213	134600	11840726640	9290	9210	9300	9210	7929
339	20241213	134500	11767199250	9210	9210	9210	9210	134
340	20241213	134400	11765965110	9210	9210	9210	9200	40
341	20241213	134300	11765596790	9210	9210	9210	9200	72
342	20241213	134200	11764933680	9210	9210	9210	9200	335
343	20241213	134100	11761850910	9220	9230	9230	9220	149
344	20241213	134000	11760476620	9230	9190	9230	9190	2390
345	20241213	133900	11738489820	9190	9190	9190	9190	215
346	20241213	133800	11736513970	9190	9200	9200	9190	110
347	20241213	133700	11735503050	9200	9190	9230	9180	317
348	20241213	133600	11732584450	9240	9210	9260	9210	1314
349	20241213	133500	11720455350	9200	9160	9200	9160	10721
350	20241213	133400	11622042380	9150	9140	9150	9130	1962
351	20241213	133300	11604105700	9150	9140	9150	9140	366
352	20241213	133200	11600760420	9150	9150	9150	9130	2543
353	20241213	133100	11577511650	9150	9160	9160	9150	300
354	20241213	133000	11574763740	9170	9160	9170	9160	134
355	20241213	132900	11573535000	9170	9170	9170	9170	0
356	20241213	132800	11573535000	9170	9180	9180	9170	456
357	20241213	132700	11569349490	9160	9170	9180	9160	626
358	20241213	132600	11563609130	9170	9160	9170	9160	224
359	20241213	132500	11561556100	9160	9160	9170	9160	128
360	20241213	132400	11560383610	9170	9170	9170	9170	26
361	20241213	132300	11560145190	9150	9170	9170	9150	262
362	20241213	132200	11557747660	9150	9150	9170	9150	657
363	20241213	132100	11551736060	9170	9170	9170	9150	276
364	20241213	132000	11549205660	9170	9130	9180	9130	11147
365	20241213	131900	11446920510	9120	9140	9140	9120	683
366	20241213	131800	11440688690	9140	9190	9190	9120	7670
367	20241213	131700	11370490870	9180	9180	9180	9180	179
368	20241213	131600	11368847650	9170	9170	9170	9170	651
369	20241213	131500	11362877980	9180	9180	9220	9180	773
370	20241213	131400	11355781800	9190	9200	9200	9190	119
371	20241213	131300	11354688180	9200	9190	9200	9190	1210
372	20241213	131200	11343562180	9190	9200	9200	9190	1256
373	20241213	131100	11332012480	9190	9190	9190	9190	50
374	20241213	131000	11331552980	9190	9190	9190	9190	598
375	20241213	130900	11326057360	9190	9190	9190	9190	281
376	20241213	130800	11323474970	9190	9190	9190	9190	54
377	20241213	130700	11322978710	9190	9200	9200	9190	470
378	20241213	130600	11318657220	9190	9200	9200	9190	498
379	20241213	130500	11314077510	9200	9230	9240	9200	307
380	20241213	130400	11311246360	9240	9200	9240	9200	503
381	20241213	130300	11306618700	9200	9220	9220	9200	592
382	20241213	130200	11301169380	9220	9220	9220	9220	1
383	20241213	130100	11301160160	9220	9250	9270	9220	1884
384	20241213	130000	11283764010	9250	9260	9260	9250	382
385	20241213	125900	11280226970	9260	9280	9280	9240	975
386	20241213	125800	11271202230	9280	9280	9280	9250	837
387	20241213	125700	11263442100	9290	9230	9290	9230	692
388	20241213	125600	11257030350	9230	9240	9260	9230	1484
389	20241213	125500	11243303420	9250	9270	9270	9250	92
390	20241213	125400	11242452290	9270	9250	9270	9250	378
391	20241213	125300	11238955110	9220	9210	9240	9210	1159
392	20241213	125200	11228266510	9190	9210	9210	9170	1529
393	20241213	125100	11214231120	9210	9210	9210	9210	551
394	20241213	125000	11209156410	9220	9240	9240	9220	111
395	20241213	124900	11208132770	9250	9200	9250	9200	802
396	20241213	124800	11200737870	9200	9150	9200	9150	997
397	20241213	124700	11191603930	9150	9160	9160	9140	1487
398	20241213	124600	11178004350	9160	9170	9170	9150	5595
399	20241213	124500	11126748550	9170	9200	9210	9160	5388
400	20241213	124400	11077283670	9200	9220	9220	9200	1515
401	20241213	124300	11063327140	9210	9250	9250	9210	2146
402	20241213	124200	11043524950	9240	9240	9240	9240	2196
403	20241213	124100	11023233910	9240	9280	9280	9230	179
404	20241213	124000	11021575910	9280	9280	9280	9260	251
405	20241213	123900	11019248210	9260	9260	9260	9260	127
406	20241213	123800	11018072190	9260	9250	9330	9230	2198
407	20241213	123700	10997684030	9250	9260	9260	9230	61
408	20241213	123600	10997119210	9270	9230	9270	9230	701
409	20241213	123500	10990648940	9270	9220	9270	9220	168
410	20241213	123400	10989098610	9220	9220	9260	9220	289
411	20241213	123300	10986433930	9220	9260	9260	9220	3058
412	20241213	123200	10958184860	9270	9280	9280	9270	297
413	20241213	123100	10955430530	9280	9310	9310	9280	450
414	20241213	123000	10951247080	9290	9290	9290	9290	185
415	20241213	122900	10949528430	9290	9270	9330	9270	879
416	20241213	122800	10941371180	9300	9270	9300	9250	1193
417	20241213	122700	10930314620	9240	9240	9260	9240	743
418	20241213	122600	10923447230	9230	9260	9270	9230	4370
419	20241213	122500	10883036290	9270	9260	9270	9260	1298
420	20241213	122400	10871016790	9260	9250	9270	9250	357
421	20241213	122300	10867709400	9250	9250	9260	9250	206
422	20241213	122200	10865802910	9250	9270	9280	9240	3209
423	20241213	122100	10836104270	9280	9260	9280	9250	685
424	20241213	122000	10829759690	9260	9210	9280	9210	3324
425	20241213	121900	10799046040	9210	9370	9370	9170	19598
426	20241213	121800	10617798690	9370	9380	9390	9370	139
427	20241213	121700	10616495210	9380	9440	9450	9380	1685
428	20241213	121600	10600650020	9450	9380	9450	9360	15740
429	20241213	121500	10452721190	9390	9390	9390	9390	1
430	20241213	121400	10452711800	9360	9340	9400	9330	996
431	20241213	121300	10443378450	9340	9360	9400	9340	3752
432	20241213	121200	10408225510	9360	9390	9390	9360	2615
433	20241213	121100	10383724600	9390	9430	9440	9390	2020
434	20241213	121000	10364724690	9420	9450	9460	9390	4997
435	20241213	120900	10317602700	9450	9470	9470	9410	6242
436	20241213	120800	10258705000	9480	9440	9480	9430	8212
437	20241213	120700	10181010160	9440	9400	9500	9390	12785
438	20241213	120600	10060060670	9400	9310	9450	9310	25862
439	20241213	120500	9817527170	9310	9290	9310	9290	2322
440	20241213	120400	9795933390	9300	9300	9300	9280	1455
441	20241213	120300	9782405190	9290	9290	9300	9280	661
442	20241213	120200	9776260740	9290	9250	9290	9250	543
443	20241213	120100	9771220340	9250	9270	9270	9240	1406
444	20241213	120000	9758223880	9250	9290	9290	9250	512
445	20241213	115900	9753481820	9270	9290	9300	9270	548
446	20241213	115800	9748394570	9300	9300	9300	9280	2100
447	20241213	115700	9728898110	9300	9310	9310	9300	1286
448	20241213	115600	9716928210	9310	9290	9310	9290	765
449	20241213	115500	9709814640	9300	9280	9310	9280	1249
450	20241213	115400	9698208910	9300	9300	9310	9280	1031
451	20241213	115300	9688623840	9280	9300	9300	9280	449
452	20241213	115200	9684454280	9300	9300	9310	9300	803
453	20241213	115100	9676986330	9310	9310	9310	9280	714
454	20241213	115000	9670347710	9310	9280	9310	9280	1088
455	20241213	114900	9660237930	9290	9280	9290	9280	825
456	20241213	114800	9652579400	9280	9290	9290	9280	13
457	20241213	114700	9652458730	9300	9300	9310	9290	3715
458	20241213	114600	9617915670	9300	9250	9300	9250	3249
459	20241213	114500	9587753740	9250	9250	9250	9220	166
460	20241213	114400	9586223070	9250	9230	9250	9230	900
461	20241213	114300	9577910130	9230	9230	9230	9230	93
462	20241213	114200	9577051740	9230	9260	9260	9230	156
463	20241213	114100	9575608200	9260	9240	9260	9230	1510
464	20241213	114000	9561643220	9250	9250	9250	9250	203
465	20241213	113900	9559765470	9250	9210	9250	9210	633
466	20241213	113800	9553935500	9260	9230	9270	9230	252
467	20241213	113700	9551601510	9230	9210	9230	9190	163
468	20241213	113600	9550101330	9210	9200	9210	9190	165
469	20241213	113500	9548582700	9180	9190	9190	9180	28
470	20241213	113400	9548325480	9180	9180	9180	9180	368
471	20241213	113300	9544947240	9180	9170	9180	9150	901
472	20241213	113200	9536685150	9160	9200	9200	9160	1956
473	20241213	113100	9518710760	9200	9220	9220	9200	1809
474	20241213	113000	9502043630	9240	9250	9250	9240	317
475	20241213	112900	9499111830	9240	9260	9260	9240	320
476	20241213	112800	9496150930	9260	9230	9270	9230	404
477	20241213	112700	9492419630	9250	9250	9260	9250	327
478	20241213	112600	9489394300	9270	9220	9270	9220	541
479	20241213	112500	9484384180	9210	9210	9230	9210	778
480	20241213	112400	9477211790	9210	9230	9230	9200	4129
481	20241213	112300	9439191060	9230	9240	9260	9230	234
482	20241213	112200	9437026740	9240	9240	9240	9240	663
483	20241213	112100	9430900620	9240	9250	9250	9240	490
484	20241213	112000	9426370880	9270	9250	9280	9250	828
485	20241213	111900	9418698090	9250	9300	9300	9250	3106
486	20241213	111800	9389870580	9300	9320	9320	9280	2286
487	20241213	111700	9368600360	9320	9300	9350	9300	11167
488	20241213	111600	9264489040	9310	9270	9320	9260	11004
489	20241213	111500	9162177280	9250	9250	9270	9250	77
490	20241213	111400	9161464810	9270	9240	9270	9230	2391
491	20241213	111300	9139377800	9240	9240	9250	9240	1014
492	20241213	111200	9130008240	9240	9250	9250	9240	956
493	20241213	111100	9121173540	9250	9280	9280	9250	2588
494	20241213	111000	9097181340	9280	9260	9290	9240	4069
495	20241213	110900	9059475660	9260	9270	9280	9260	3896
496	20241213	110800	9023376100	9280	9230	9280	9230	4619
497	20241213	110700	8980619590	9230	9210	9230	9210	869
498	20241213	110600	8972610660	9210	9200	9210	9200	120
499	20241213	110500	8971506070	9200	9200	9200	9200	587
500	20241213	110400	8966105670	9200	9190	9200	9190	242
501	20241213	110300	8963879520	9180	9190	9190	9160	20
502	20241213	110200	8963696000	9190	9160	9190	9150	1368
503	20241213	110100	8951166850	9150	9170	9170	9150	822
504	20241213	110000	8943644170	9170	9190	9190	9170	302
505	20241213	105900	8940869460	9190	9240	9240	9190	2783
506	20241213	105800	8915230550	9240	9240	9250	9230	1124
507	20241213	105700	8904847300	9240	9240	9250	9220	3582
508	20241213	105600	8871778720	9240	9210	9240	9210	574
509	20241213	105500	8866482350	9200	9220	9220	9190	1229
510	20241213	105400	8855171000	9220	9180	9220	9180	1489
511	20241213	105300	8841482500	9180	9150	9180	9150	155
512	20241213	105200	8840063580	9160	9150	9160	9150	849
513	20241213	105100	8832286780	9150	9150	9160	9150	170
514	20241213	105000	8830731120	9140	9200	9210	9140	3680
515	20241213	104900	8796977220	9210	9220	9230	9200	2100
516	20241213	104800	8777623210	9210	9220	9250	9210	3488
517	20241213	104700	8745447860	9220	9180	9230	9180	5724
518	20241213	104600	8692768610	9190	9160	9190	9160	2041
519	20241213	104500	8674046040	9160	9170	9180	9160	595
520	20241213	104400	8668589680	9170	9150	9180	9150	1402
521	20241213	104300	8655741500	9150	9130	9150	9130	1076
522	20241213	104200	8645910080	9110	9100	9110	9100	307
523	20241213	104100	8643113760	9100	9090	9100	9090	606
524	20241213	104000	8637601610	9090	9110	9120	9090	1854
525	20241213	103900	8620720160	9110	9120	9120	9100	424
526	20241213	103800	8616856740	9120	9110	9120	9100	1340
527	20241213	103700	8604649990	9110	9130	9130	9110	1221
528	20241213	103600	8593512570	9130	9130	9130	9130	18
529	20241213	103500	8593348230	9120	9120	9130	9110	222
530	20241213	103400	8591323060	9120	9120	9130	9120	716
531	20241213	103300	8584790150	9120	9130	9140	9120	188
532	20241213	103200	8583075170	9130	9130	9140	9130	112
533	20241213	103100	8582051750	9120	9110	9120	9110	694
534	20241213	103000	8575729080	9120	9120	9120	9120	302
535	20241213	102900	8572974840	9120	9140	9140	9120	2004
536	20241213	102800	8554690580	9140	9170	9170	9140	1379
537	20241213	102700	8542070670	9170	9180	9190	9170	4109
538	20241213	102600	8504344370	9160	9130	9180	9130	5032
539	20241213	102500	8458256890	9130	9120	9140	9120	1572
540	20241213	102400	8443899550	9110	9100	9110	9100	284
541	20241213	102300	8441314310	9110	9110	9110	9100	599
542	20241213	102200	8435857430	9110	9110	9110	9100	2032
543	20241213	102100	8417350850	9110	9100	9110	9100	784
544	20241213	102000	8410211460	9090	9090	9100	9080	1063
545	20241213	101900	8400543200	9090	9090	9090	9090	174
546	20241213	101800	8398961540	9090	9070	9090	9070	621
547	20241213	101700	8393326870	9070	9060	9070	9060	328
548	20241213	101600	8390352420	9070	9060	9070	9060	65
549	20241213	101500	8389763420	9040	9040	9040	9040	1431
550	20241213	101400	8376827180	9030	9020	9030	9020	1034
551	20241213	101300	8367495800	9020	9060	9060	9020	1566
552	20241213	101200	8353342570	9060	9060	9070	9060	270
553	20241213	101100	8350896360	9060	9060	9060	9050	157
554	20241213	101000	8349473960	9060	9070	9080	9060	1539
555	20241213	100900	8335523050	9070	9070	9080	9070	734
556	20241213	100800	8328865060	9070	9050	9080	9050	294
557	20241213	100700	8326199830	9080	9060	9090	9060	633
558	20241213	100600	8320463780	9090	9090	9100	9050	1624
559	20241213	100500	8305721670	9090	9090	9090	9070	346
560	20241213	100400	8302579980	9080	9060	9080	9050	1477
561	20241213	100300	8289186750	9060	9040	9060	9040	856
562	20241213	100200	8281440160	9040	9030	9040	9030	245
563	20241213	100100	8279226590	9030	9010	9040	9010	68
564	20241213	100000	8278612660	9000	9000	9030	9000	588
565	20241213	095900	8273312080	9000	9000	9000	9000	458
566	20241213	095800	8269190080	9000	9010	9010	9000	433
567	20241213	095700	8265290850	9030	9000	9030	9000	3139
568	20241213	095600	8236976010	9020	9020	9020	9000	485
569	20241213	095500	8232607070	9020	9000	9030	9000	787
570	20241213	095400	8225511340	9000	9020	9020	9000	316
571	20241213	095300	8222664040	9020	9040	9040	9010	936
572	20241213	095200	8214206850	9040	9060	9060	9000	139
573	20241213	095100	8212951790	9060	9010	9060	9010	1521
574	20241213	095000	8199210950	9020	8990	9050	8970	2652
575	20241213	094900	8175371330	9000	9010	9010	8990	2999
576	20241213	094800	8148380250	9010	9030	9050	9010	3807
577	20241213	094700	8114009640	9040	9020	9040	9010	558
578	20241213	094600	8108971970	9020	9020	9040	9010	1104
579	20241213	094500	8099021170	9020	9070	9070	9010	7184
580	20241213	094400	8034204900	9040	9050	9090	9040	1364
581	20241213	094300	8021851450	9090	9070	9090	9050	2470
582	20241213	094200	7999461250	9090	9070	9100	9070	3514
583	20241213	094100	7967549640	9100	9090	9100	9060	1733
584	20241213	094000	7951797520	9060	9080	9090	9030	1999
585	20241213	093900	7933699400	9050	9050	9080	9040	4064
586	20241213	093800	7896886300	9080	9080	9080	9030	2116
587	20241213	093700	7877715010	9040	9010	9100	8950	15012
588	20241213	093600	7742776370	9020	9060	9070	9010	7253
589	20241213	093500	7677322860	9070	9050	9070	9030	3020
590	20241213	093400	7650007620	9070	9100	9110	9020	11182
591	20241213	093300	7548906260	9090	9130	9140	9090	3135
592	20241213	093200	7520324820	9130	9160	9230	9130	1885
593	20241213	093100	7503039300	9120	9180	9180	9110	3537
594	20241213	093000	7470669140	9180	9080	9180	9070	2720
595	20241213	092900	7445810870	9100	9060	9120	9050	3721
596	20241213	092800	7412003060	9080	9060	9090	9030	8569
597	20241213	092700	7334473750	9080	9070	9110	9030	12341
598	20241213	092600	7222718200	9070	9100	9120	9070	7219
599	20241213	092500	7157114660	9100	9130	9140	9100	8759
600	20241213	092400	7077304230	9140	9160	9180	9130	9371
601	20241213	092300	6991585210	9160	9200	9200	9160	5105
602	20241213	092200	6944704720	9200	9250	9250	9200	6674
603	20241213	092100	6883159400	9250	9240	9260	9210	3389
604	20241213	092000	6851882010	9250	9260	9300	9250	4314
605	20241213	091900	6811919540	9300	9330	9350	9260	11015
606	20241213	091800	6709198490	9330	9220	9340	9210	10739
607	20241213	091700	6609453850	9210	9200	9250	9180	2581
608	20241213	091600	6585640230	9210	9200	9220	9160	3762
609	20241213	091500	6551055730	9200	9260	9260	9180	6309
610	20241213	091400	6492829480	9260	9120	9260	9110	9607
611	20241213	091300	6404748180	9120	9160	9160	9120	8491
612	20241213	091200	6327244530	9160	9140	9230	9140	10009
613	20241213	091100	6235329660	9150	9250	9250	9130	17895
614	20241213	091000	6071131150	9240	9220	9280	9210	7231
615	20241213	090900	6004373880	9220	9270	9280	9190	13793
616	20241213	090800	5877080730	9260	9360	9360	9200	30047
617	20241213	090700	5599065810	9360	9430	9470	9360	10648
618	20241213	090600	5498859380	9420	9460	9480	9350	21387
619	20241213	090500	5297542650	9450	9550	9560	9440	23275
620	20241213	090400	5076197200	9540	9420	9600	9350	39611
621	20241213	090300	4701728330	9410	9510	9590	9400	35705
622	20241213	090200	4362378090	9510	9610	9650	9500	36782
623	20241213	090100	4010202530	9610	9680	9700	9470	85727
624	20241213	090000	3187500660	9680	8980	9870	8910	331896