KissMeData/092870/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200600	1176140210	9690	9690	9690	9690	874
3	20241205	200500	1176140210	9690	9690	9690	9690	0
4	20241205	200400	1176140210	9690	9690	9690	9690	0
5	20241205	200300	1176140210	9690	9690	9690	9690	0
6	20241205	200200	1176140210	9690	9690	9690	9690	0
7	20241205	200100	1176140210	9690	9690	9690	9690	0
8	20241205	200000	1176140210	9690	9690	9690	9690	0
9	20241205	195900	1176140210	9690	9690	9690	9690	0
10	20241205	195800	1176140210	9690	9690	9690	9690	0
11	20241205	195700	1176140210	9690	9690	9690	9690	0
12	20241205	195600	1176140210	9690	9690	9690	9690	0
13	20241205	195500	1176140210	9690	9690	9690	9690	0
14	20241205	195400	1176140210	9690	9690	9690	9690	0
15	20241205	195300	1176140210	9690	9690	9690	9690	0
16	20241205	195200	1176140210	9690	9690	9690	9690	0
17	20241205	195100	1176140210	9690	9690	9690	9690	0
18	20241205	195000	1176140210	9690	9690	9690	9690	0
19	20241205	194900	1176140210	9690	9690	9690	9690	0
20	20241205	194800	1176140210	9690	9690	9690	9690	0
21	20241205	194700	1176140210	9690	9690	9690	9690	0
22	20241205	194600	1176140210	9690	9690	9690	9690	0
23	20241205	194500	1176140210	9690	9690	9690	9690	0
24	20241205	194400	1176140210	9690	9690	9690	9690	0
25	20241205	194300	1176140210	9690	9690	9690	9690	0
26	20241205	194200	1176140210	9690	9690	9690	9690	0
27	20241205	194100	1176140210	9690	9690	9690	9690	0
28	20241205	194000	1176140210	9690	9690	9690	9690	0
29	20241205	193900	1176140210	9690	9690	9690	9690	0
30	20241205	193800	1176140210	9690	9690	9690	9690	0
31	20241205	193700	1176140210	9690	9690	9690	9690	0
32	20241205	193600	1176140210	9690	9690	9690	9690	874
33	20241205	193500	1176140210	9690	9690	9690	9690	0
34	20241205	193400	1176140210	9690	9690	9690	9690	0
35	20241205	193300	1176140210	9690	9690	9690	9690	0
36	20241205	193200	1176140210	9690	9690	9690	9690	0
37	20241205	193100	1176140210	9690	9690	9690	9690	0
38	20241205	193000	1176140210	9690	9690	9690	9690	0
39	20241205	192900	1176140210	9690	9690	9690	9690	0
40	20241205	192800	1176140210	9690	9690	9690	9690	0
41	20241205	192700	1176140210	9690	9690	9690	9690	0
42	20241205	192600	1176140210	9690	9690	9690	9690	0
43	20241205	192500	1176140210	9690	9690	9690	9690	0
44	20241205	192400	1176140210	9690	9690	9690	9690	0
45	20241205	192300	1176140210	9690	9690	9690	9690	0
46	20241205	192200	1176140210	9690	9690	9690	9690	0
47	20241205	192100	1176140210	9690	9690	9690	9690	0
48	20241205	192000	1176140210	9690	9690	9690	9690	0
49	20241205	191900	1176140210	9690	9690	9690	9690	0
50	20241205	191800	1176140210	9690	9690	9690	9690	0
51	20241205	191700	1176140210	9690	9690	9690	9690	0
52	20241205	191600	1176140210	9690	9690	9690	9690	0
53	20241205	191500	1176140210	9690	9690	9690	9690	0
54	20241205	191400	1176140210	9690	9690	9690	9690	0
55	20241205	191300	1176140210	9690	9690	9690	9690	0
56	20241205	191200	1176140210	9690	9690	9690	9690	0
57	20241205	191100	1176140210	9690	9690	9690	9690	0
58	20241205	191000	1176140210	9690	9690	9690	9690	0
59	20241205	190900	1176140210	9690	9690	9690	9690	0
60	20241205	190800	1176140210	9690	9690	9690	9690	0
61	20241205	190700	1176140210	9690	9690	9690	9690	0
62	20241205	190600	1176140210	9690	9690	9690	9690	874
63	20241205	190500	1176140210	9690	9690	9690	9690	0
64	20241205	190400	1176140210	9690	9690	9690	9690	0
65	20241205	190300	1176140210	9690	9690	9690	9690	0
66	20241205	190200	1176140210	9690	9690	9690	9690	0
67	20241205	190100	1176140210	9690	9690	9690	9690	0
68	20241205	190000	1176140210	9690	9690	9690	9690	0
69	20241205	185900	1176140210	9690	9690	9690	9690	0
70	20241205	185800	1176140210	9690	9690	9690	9690	0
71	20241205	185700	1176140210	9690	9690	9690	9690	0
72	20241205	185600	1176140210	9690	9690	9690	9690	0
73	20241205	185500	1176140210	9690	9690	9690	9690	0
74	20241205	185400	1176140210	9690	9690	9690	9690	0
75	20241205	185300	1176140210	9690	9690	9690	9690	0
76	20241205	185200	1176140210	9690	9690	9690	9690	0
77	20241205	185100	1176140210	9690	9690	9690	9690	0
78	20241205	185000	1176140210	9690	9690	9690	9690	0
79	20241205	184900	1176140210	9690	9690	9690	9690	0
80	20241205	184800	1176140210	9690	9690	9690	9690	0
81	20241205	184700	1176140210	9690	9690	9690	9690	0
82	20241205	184600	1176140210	9690	9690	9690	9690	0
83	20241205	184500	1176140210	9690	9690	9690	9690	0
84	20241205	184400	1176140210	9690	9690	9690	9690	0
85	20241205	184300	1176140210	9690	9690	9690	9690	0
86	20241205	184200	1176140210	9690	9690	9690	9690	0
87	20241205	184100	1176140210	9690	9690	9690	9690	0
88	20241205	184000	1176140210	9690	9690	9690	9690	0
89	20241205	183900	1176140210	9690	9690	9690	9690	0
90	20241205	183800	1176140210	9690	9690	9690	9690	0
91	20241205	183700	1176140210	9690	9690	9690	9690	0
92	20241205	183600	1176140210	9690	9690	9690	9690	874
93	20241205	183500	1176140210	9690	9690	9690	9690	0
94	20241205	183400	1176140210	9690	9690	9690	9690	0
95	20241205	183300	1176140210	9690	9690	9690	9690	0
96	20241205	183200	1176140210	9690	9690	9690	9690	0
97	20241205	183100	1176140210	9690	9690	9690	9690	0
98	20241205	183000	1176140210	9690	9690	9690	9690	0
99	20241205	182900	1176140210	9690	9690	9690	9690	0
100	20241205	182800	1176140210	9690	9690	9690	9690	0
101	20241205	182700	1176140210	9690	9690	9690	9690	0
102	20241205	182600	1176140210	9690	9690	9690	9690	0
103	20241205	182500	1176140210	9690	9690	9690	9690	0
104	20241205	182400	1176140210	9690	9690	9690	9690	0
105	20241205	182300	1176140210	9690	9690	9690	9690	0
106	20241205	182200	1176140210	9690	9690	9690	9690	0
107	20241205	182100	1176140210	9690	9690	9690	9690	0
108	20241205	182000	1176140210	9690	9690	9690	9690	0
109	20241205	181900	1176140210	9690	9690	9690	9690	0
110	20241205	181800	1176140210	9690	9690	9690	9690	0
111	20241205	181700	1176140210	9690	9690	9690	9690	0
112	20241205	181600	1176140210	9690	9690	9690	9690	0
113	20241205	181500	1176140210	9690	9690	9690	9690	0
114	20241205	181400	1176140210	9690	9690	9690	9690	0
115	20241205	181300	1176140210	9690	9690	9690	9690	0
116	20241205	181200	1176140210	9690	9690	9690	9690	0
117	20241205	181100	1176140210	9690	9690	9690	9690	0
118	20241205	181000	1176140210	9690	9690	9690	9690	0
119	20241205	180900	1176140210	9690	9690	9690	9690	0
120	20241205	180800	1176140210	9690	9690	9690	9690	0
121	20241205	180700	1176140210	9690	9690	9690	9690	0
122	20241205	180600	1176140210	9690	9690	9690	9690	874
123	20241205	180500	1176140210	9690	9690	9690	9690	0
124	20241205	180400	1176140210	9690	9690	9690	9690	0
125	20241205	180300	1176140210	9690	9690	9690	9690	0
126	20241205	180200	1176140210	9690	9690	9690	9690	0
127	20241205	180100	1176140210	9690	9690	9690	9690	0
128	20241205	180000	1176140210	9690	9690	9690	9690	0
129	20241205	175900	1176140210	9690	9690	9690	9690	0
130	20241205	175800	1176140210	9690	9690	9690	9690	0
131	20241205	175700	1176140210	9690	9690	9690	9690	0
132	20241205	175600	1176140210	9690	9690	9690	9690	0
133	20241205	175500	1176140210	9690	9690	9690	9690	0
134	20241205	175400	1176140210	9690	9690	9690	9690	0
135	20241205	175300	1176140210	9690	9690	9690	9690	0
136	20241205	175200	1176140210	9690	9690	9690	9690	0
137	20241205	175100	1176140210	9690	9690	9690	9690	0
138	20241205	175000	1176140210	9690	9690	9690	9690	0
139	20241205	174900	1176140210	9690	9690	9690	9690	0
140	20241205	174800	1176140210	9690	9690	9690	9690	0
141	20241205	174700	1176140210	9690	9690	9690	9690	0
142	20241205	174600	1176140210	9690	9690	9690	9690	0
143	20241205	174500	1176140210	9690	9690	9690	9690	0
144	20241205	174400	1176140210	9690	9690	9690	9690	0
145	20241205	174300	1176140210	9690	9690	9690	9690	0
146	20241205	174200	1176140210	9690	9690	9690	9690	0
147	20241205	174100	1176140210	9690	9690	9690	9690	0
148	20241205	174000	1176140210	9690	9690	9690	9690	0
149	20241205	173900	1176140210	9690	9690	9690	9690	0
150	20241205	173800	1176140210	9690	9690	9690	9690	0
151	20241205	173700	1176140210	9690	9690	9690	9690	0
152	20241205	173600	1176140210	9690	9690	9690	9690	874
153	20241205	173500	1176140210	9690	9690	9690	9690	0
154	20241205	173400	1176140210	9690	9690	9690	9690	0
155	20241205	173300	1176140210	9690	9690	9690	9690	0
156	20241205	173200	1176140210	9690	9690	9690	9690	0
157	20241205	173100	1176140210	9690	9690	9690	9690	0
158	20241205	173000	1176140210	9690	9690	9690	9690	0
159	20241205	172900	1176140210	9690	9690	9690	9690	0
160	20241205	172800	1176140210	9690	9690	9690	9690	0
161	20241205	172700	1176140210	9690	9690	9690	9690	0
162	20241205	172600	1176140210	9690	9690	9690	9690	0
163	20241205	172500	1176140210	9690	9690	9690	9690	0
164	20241205	172400	1176140210	9690	9690	9690	9690	0
165	20241205	172300	1176140210	9690	9690	9690	9690	0
166	20241205	172200	1176140210	9690	9690	9690	9690	0
167	20241205	172100	1176140210	9690	9690	9690	9690	0
168	20241205	172000	1176140210	9690	9690	9690	9690	0
169	20241205	171900	1176140210	9690	9690	9690	9690	0
170	20241205	171800	1176140210	9690	9690	9690	9690	0
171	20241205	171700	1176140210	9690	9690	9690	9690	0
172	20241205	171600	1176140210	9690	9690	9690	9690	0
173	20241205	171500	1176140210	9690	9690	9690	9690	0
174	20241205	171400	1176140210	9690	9690	9690	9690	0
175	20241205	171300	1176140210	9690	9690	9690	9690	0
176	20241205	171200	1176140210	9690	9690	9690	9690	0
177	20241205	171100	1176140210	9690	9690	9690	9690	0
178	20241205	171000	1176140210	9690	9690	9690	9690	0
179	20241205	170900	1176140210	9690	9690	9690	9690	0
180	20241205	170800	1176140210	9690	9690	9690	9690	0
181	20241205	170700	1176140210	9690	9690	9690	9690	0
182	20241205	170600	1176140210	9690	9690	9690	9690	874
183	20241205	170500	1176140210	9690	9690	9690	9690	0
184	20241205	170400	1176140210	9690	9690	9690	9690	0
185	20241205	170300	1176140210	9690	9690	9690	9690	0
186	20241205	170200	1176140210	9690	9690	9690	9690	0
187	20241205	170100	1176140210	9690	9690	9690	9690	0
188	20241205	170000	1176140210	9690	9690	9690	9690	0
189	20241205	165900	1176140210	9690	9690	9690	9690	0
190	20241205	165800	1176140210	9690	9690	9690	9690	0
191	20241205	165700	1176140210	9690	9690	9690	9690	0
192	20241205	165600	1176140210	9690	9690	9690	9690	0
193	20241205	165500	1176140210	9690	9690	9690	9690	0
194	20241205	165400	1176140210	9690	9690	9690	9690	0
195	20241205	165300	1176140210	9690	9690	9690	9690	0
196	20241205	165200	1176140210	9690	9690	9690	9690	0
197	20241205	165100	1176140210	9690	9690	9690	9690	0
198	20241205	165000	1176140210	9690	9690	9690	9690	0
199	20241205	164900	1176140210	9690	9690	9690	9690	0
200	20241205	164800	1176140210	9690	9690	9690	9690	0
201	20241205	164700	1176140210	9690	9690	9690	9690	0
202	20241205	164600	1176140210	9690	9690	9690	9690	0
203	20241205	164500	1176140210	9690	9690	9690	9690	0
204	20241205	164400	1176140210	9690	9690	9690	9690	0
205	20241205	164300	1176140210	9690	9690	9690	9690	0
206	20241205	164200	1176140210	9690	9690	9690	9690	0
207	20241205	164100	1176140210	9690	9690	9690	9690	0
208	20241205	164000	1176140210	9690	9690	9690	9690	0
209	20241205	163900	1176140210	9690	9690	9690	9690	0
210	20241205	163800	1176140210	9690	9690	9690	9690	0
211	20241205	163700	1176140210	9690	9690	9690	9690	0
212	20241205	163600	1176140210	9690	9690	9690	9690	874
213	20241205	163500	1176140210	9690	9690	9690	9690	0
214	20241205	163400	1176140210	9690	9690	9690	9690	0
215	20241205	163300	1176140210	9690	9690	9690	9690	0
216	20241205	163200	1176140210	9690	9690	9690	9690	0
217	20241205	163100	1176140210	9690	9690	9690	9690	0
218	20241205	163000	1176140210	9690	9690	9690	9690	0
219	20241205	162900	1176140210	9690	9690	9690	9690	0
220	20241205	162800	1176140210	9690	9690	9690	9690	0
221	20241205	162700	1176140210	9690	9690	9690	9690	0
222	20241205	162600	1176140210	9690	9690	9690	9690	0
223	20241205	162500	1176140210	9690	9690	9690	9690	0
224	20241205	162400	1176140210	9690	9690	9690	9690	0
225	20241205	162300	1176140210	9690	9690	9690	9690	0
226	20241205	162200	1176140210	9690	9690	9690	9690	0
227	20241205	162100	1176140210	9690	9690	9690	9690	0
228	20241205	162000	1176140210	9690	9690	9690	9690	0
229	20241205	161900	1176140210	9690	9690	9690	9690	0
230	20241205	161800	1176140210	9690	9690	9690	9690	0
231	20241205	161700	1176140210	9690	9690	9690	9690	0
232	20241205	161600	1176140210	9690	9690	9690	9690	0
233	20241205	161500	1176140210	9690	9690	9690	9690	0
234	20241205	161400	1176140210	9690	9690	9690	9690	0
235	20241205	161300	1176140210	9690	9690	9690	9690	0
236	20241205	161200	1176140210	9690	9690	9690	9690	0
237	20241205	161100	1176140210	9690	9690	9690	9690	0
238	20241205	161000	1176140210	9690	9690	9690	9690	0
239	20241205	160900	1176140210	9690	9690	9690	9690	0
240	20241205	160800	1176140210	9690	9690	9690	9690	0
241	20241205	160700	1176140210	9690	9690	9690	9690	0
242	20241205	160600	1176140210	9690	9690	9690	9690	874
243	20241205	160500	1176140210	9690	9690	9690	9690	0
244	20241205	160400	1176140210	9690	9690	9690	9690	0
245	20241205	160300	1176140210	9690	9690	9690	9690	0
246	20241205	160200	1176140210	9690	9690	9690	9690	0
247	20241205	160100	1176140210	9690	9690	9690	9690	0
248	20241205	160000	1176140210	9690	9690	9690	9690	0
249	20241205	155900	1176140210	9690	9690	9690	9690	0
250	20241205	155800	1176140210	9690	9690	9690	9690	0
251	20241205	155700	1176140210	9690	9690	9690	9690	0
252	20241205	155600	1176140210	9690	9690	9690	9690	0
253	20241205	155500	1176140210	9690	9690	9690	9690	0
254	20241205	155400	1176140210	9690	9690	9690	9690	0
255	20241205	155300	1176140210	9690	9690	9690	9690	0
256	20241205	155200	1176140210	9690	9690	9690	9690	0
257	20241205	155100	1176140210	9690	9690	9690	9690	0
258	20241205	155000	1176140210	9690	9690	9690	9690	0
259	20241205	154900	1176140210	9690	9690	9690	9690	0
260	20241205	154800	1176140210	9690	9690	9690	9690	0
261	20241205	154700	1176140210	9690	9690	9690	9690	0
262	20241205	154600	1176140210	9690	9690	9690	9690	0
263	20241205	154500	1176140210	9690	9690	9690	9690	0
264	20241205	154400	1176140210	9690	9690	9690	9690	0
265	20241205	154300	1176140210	9690	9690	9690	9690	0
266	20241205	154200	1176140210	9690	9690	9690	9690	0
267	20241205	154100	1176140210	9690	9690	9690	9690	0
268	20241205	154000	1176140210	9690	9690	9690	9690	0
269	20241205	153900	1176140210	9690	9690	9690	9690	0
270	20241205	153800	1176140210	9690	9690	9690	9690	0
271	20241205	153700	1176140210	9690	9690	9690	9690	0
272	20241205	153600	1176140210	9690	9690	9690	9690	874
273	20241205	153500	1176140210	9690	9690	9690	9690	0
274	20241205	153400	1176140210	9690	9690	9690	9690	0
275	20241205	153300	1176140210	9690	9690	9690	9690	0
276	20241205	153200	1176140210	9690	9690	9690	9690	0
277	20241205	153100	1176140210	9690	9690	9690	9690	0
278	20241205	153000	1176140210	9690	9690	9690	9690	874
279	20241205	152900	1167671150	9690	9690	9690	9690	0
280	20241205	152800	1167671150	9690	9690	9690	9690	0
281	20241205	152700	1167671150	9690	9690	9690	9690	0
282	20241205	152600	1167671150	9690	9690	9690	9690	0
283	20241205	152500	1167671150	9690	9690	9690	9690	0
284	20241205	152400	1167671150	9690	9690	9690	9690	0
285	20241205	152300	1167671150	9690	9690	9690	9690	0
286	20241205	152200	1167671150	9690	9690	9690	9690	0
287	20241205	152100	1167671150	9690	9690	9690	9690	0
288	20241205	152000	1167671150	9690	9690	9690	9690	0
289	20241205	151900	1167671150	9690	9680	9690	9670	320
290	20241205	151800	1164574390	9680	9680	9680	9680	97
291	20241205	151700	1163635430	9670	9680	9690	9670	237
292	20241205	151600	1161341480	9680	9690	9690	9680	1119
293	20241205	151500	1150507590	9690	9700	9700	9690	326
294	20241205	151400	1147348190	9700	9690	9700	9690	237
295	20241205	151300	1145050240	9690	9690	9690	9690	55
296	20241205	151200	1144517290	9690	9690	9690	9690	2041
297	20241205	151100	1124740000	9690	9690	9700	9690	1134
298	20241205	151000	1113741110	9690	9690	9690	9690	2
299	20241205	150900	1113721730	9690	9710	9710	9680	2541
300	20241205	150800	1089088360	9710	9720	9720	9710	900
301	20241205	150700	1080349340	9720	9720	9720	9720	0
302	20241205	150600	1080349340	9720	9720	9720	9720	0
303	20241205	150500	1080349340	9720	9720	9720	9720	2
304	20241205	150400	1080329900	9710	9700	9710	9700	35
305	20241205	150300	1079990390	9720	9700	9720	9690	1140
306	20241205	150200	1068927560	9700	9700	9700	9700	230
307	20241205	150100	1066696560	9700	9690	9700	9690	267
308	20241205	150000	1064107340	9700	9700	9700	9700	167
309	20241205	145900	1062487440	9700	9680	9700	9680	36
310	20241205	145800	1062138340	9680	9700	9700	9680	40
311	20241205	145700	1061751020	9700	9710	9710	9700	1371
312	20241205	145600	1048451960	9700	9700	9700	9700	30
313	20241205	145500	1048160960	9670	9700	9710	9670	1572
314	20241205	145400	1032950060	9700	9700	9700	9700	206
315	20241205	145300	1030951860	9710	9700	9720	9700	235
316	20241205	145200	1028670700	9700	9710	9710	9700	122
317	20241205	145100	1027486250	9710	9710	9710	9700	617
318	20241205	145000	1021500730	9670	9690	9710	9660	1847
319	20241205	144900	1003633120	9690	9690	9690	9690	100
320	20241205	144800	1002664120	9700	9690	9700	9690	113
321	20241205	144700	1001568120	9690	9700	9700	9690	585
322	20241205	144600	995894700	9710	9750	9750	9710	1711
323	20241205	144500	979231790	9750	9750	9760	9750	137
324	20241205	144400	977895030	9750	9750	9750	9750	32
325	20241205	144300	977583030	9750	9750	9750	9750	69
326	20241205	144200	976910280	9750	9760	9760	9750	205
327	20241205	144100	974909880	9770	9770	9770	9770	50
328	20241205	144000	974421380	9770	9770	9770	9770	356
329	20241205	143900	970943260	9780	9780	9780	9780	10
330	20241205	143800	970845460	9780	9780	9780	9780	11
331	20241205	143700	970737880	9780	9800	9800	9780	68
332	20241205	143600	970072820	9800	9780	9800	9780	19
333	20241205	143500	969886980	9780	9800	9810	9780	259
334	20241205	143400	967352880	9810	9810	9810	9810	0
335	20241205	143300	967352880	9810	9810	9810	9810	2
336	20241205	143200	967333260	9810	9800	9810	9800	200
337	20241205	143100	965372120	9810	9810	9810	9810	0
338	20241205	143000	965372120	9810	9780	9810	9780	150
339	20241205	142900	963905090	9780	9790	9790	9780	256
340	20241205	142800	961399300	9800	9800	9800	9800	477
341	20241205	142700	956724700	9800	9800	9800	9800	400
342	20241205	142600	952804700	9810	9810	9810	9810	0
343	20241205	142500	952804700	9810	9810	9810	9800	792
344	20241205	142400	945037560	9810	9810	9810	9810	0
345	20241205	142300	945037560	9810	9820	9820	9810	45
346	20241205	142200	944595670	9810	9820	9830	9810	218
347	20241205	142100	942456450	9810	9820	9820	9810	175
348	20241205	142000	940739290	9830	9830	9830	9830	356
349	20241205	141900	937239810	9840	9840	9840	9840	4
350	20241205	141800	937200450	9830	9840	9840	9830	368
351	20241205	141700	933582210	9840	9850	9850	9840	51
352	20241205	141600	933080160	9860	9860	9870	9860	53
353	20241205	141500	932557570	9870	9870	9870	9870	0
354	20241205	141400	932557570	9870	9850	9870	9850	249
355	20241205	141300	930101840	9850	9850	9850	9810	2057
356	20241205	141200	909881040	9850	9850	9850	9850	105
357	20241205	141100	908846790	9860	9860	9860	9860	25
358	20241205	141000	908600290	9860	9880	9880	9860	115
359	20241205	140900	907466370	9860	9860	9860	9860	4
360	20241205	140800	907426930	9860	9860	9860	9860	59
361	20241205	140700	906845190	9860	9860	9860	9860	0
362	20241205	140600	906845190	9860	9860	9860	9860	10
363	20241205	140500	906746590	9860	9870	9870	9860	200
364	20241205	140400	904774430	9880	9880	9880	9880	0
365	20241205	140300	904774430	9880	9880	9880	9880	10
366	20241205	140200	904675630	9860	9870	9870	9860	50
367	20241205	140100	904182560	9880	9880	9880	9880	100
368	20241205	140000	903194560	9880	9890	9890	9880	20
369	20241205	135900	902996770	9890	9880	9890	9880	429
370	20241205	135800	898754620	9890	9890	9890	9890	0
371	20241205	135700	898754620	9890	9890	9890	9890	0
372	20241205	135600	898754620	9890	9900	9900	9880	7
373	20241205	135500	898685390	9880	9890	9900	9870	374
374	20241205	135400	894991820	9900	9900	9900	9900	10
375	20241205	135300	894892820	9900	9890	9900	9890	125
376	20241205	135200	893656320	9890	9890	9890	9890	152
377	20241205	135100	892153040	9870	9870	9870	9870	42
378	20241205	135000	891738500	9870	9880	9880	9870	424
379	20241205	134900	887553020	9860	9860	9860	9860	647
380	20241205	134800	881173600	9860	9870	9870	9860	222
381	20241205	134700	878983060	9870	9870	9870	9870	154
382	20241205	134600	877463080	9880	9880	9880	9880	1
383	20241205	134500	877453200	9880	9880	9880	9880	249
384	20241205	134400	874993080	9880	9890	9890	9880	16
385	20241205	134300	874834990	9890	9890	9890	9890	1
386	20241205	134200	874825100	9890	9890	9890	9890	0
387	20241205	134100	874825100	9890	9900	9900	9880	190
388	20241205	134000	872946810	9900	9900	9900	9900	3
389	20241205	133900	872917110	9900	9890	9900	9890	525
390	20241205	133800	867724740	9880	9900	9900	9880	850
391	20241205	133700	859312740	9900	9900	9900	9900	5
392	20241205	133600	859263240	9900	9890	9900	9890	118
393	20241205	133500	858096050	9900	9890	9900	9890	242
394	20241205	133400	855702350	9900	9900	9900	9900	121
395	20241205	133300	854504450	9900	9900	9900	9900	50
396	20241205	133200	854009450	9900	9900	9900	9900	140
397	20241205	133100	852623450	9890	9900	9900	9890	12
398	20241205	133000	852504660	9900	9900	9900	9900	45
399	20241205	132900	852059160	9900	9900	9900	9900	38
400	20241205	132800	851682960	9900	9890	9900	9890	122
401	20241205	132700	850475190	9890	9900	9900	9890	247
402	20241205	132600	848031070	9910	9900	9910	9900	155
403	20241205	132500	846495560	9910	9900	9910	9900	427
404	20241205	132400	842266260	9900	9860	9910	9860	2049
405	20241205	132300	821994530	9860	9860	9860	9860	61
406	20241205	132200	821393070	9870	9860	9870	9850	25
407	20241205	132100	821146730	9860	9850	9860	9850	167
408	20241205	132000	819500360	9850	9850	9850	9850	2
409	20241205	131900	819480660	9850	9850	9850	9850	200
410	20241205	131800	817510660	9850	9850	9850	9850	14
411	20241205	131700	817372760	9850	9850	9850	9850	5
412	20241205	131600	817323510	9850	9850	9850	9850	50
413	20241205	131500	816831010	9850	9850	9850	9850	50
414	20241205	131400	816338510	9830	9830	9830	9830	37
415	20241205	131300	815974800	9830	9830	9830	9830	163
416	20241205	131200	814372510	9850	9820	9850	9820	116
417	20241205	131100	813231220	9820	9820	9820	9820	46
418	20241205	131000	812779500	9830	9840	9840	9830	1513
419	20241205	130900	797894370	9850	9880	9880	9850	1242
420	20241205	130800	785657670	9880	9880	9880	9880	238
421	20241205	130700	783306230	9880	9870	9880	9870	35
422	20241205	130600	782960630	9870	9870	9870	9870	30
423	20241205	130500	782664530	9870	9870	9870	9870	0
424	20241205	130400	782664530	9870	9850	9870	9850	41
425	20241205	130300	782260560	9840	9850	9850	9840	54
426	20241205	130200	781728850	9840	9840	9840	9840	208
427	20241205	130100	779682130	9840	9840	9840	9840	68
428	20241205	130000	779013010	9850	9870	9870	9850	42
429	20241205	125900	778598890	9870	9870	9870	9870	100
430	20241205	125800	777611890	9880	9880	9880	9880	0
431	20241205	125700	777611890	9880	9870	9880	9850	315
432	20241205	125600	774504850	9880	9880	9880	9880	0
433	20241205	125500	774504850	9880	9880	9880	9880	0
434	20241205	125400	774504850	9880	9860	9880	9840	312
435	20241205	125300	771430160	9870	9870	9870	9870	165
436	20241205	125200	769801610	9880	9880	9880	9880	10
437	20241205	125100	769702810	9880	9880	9880	9880	502
438	20241205	125000	764743050	9870	9870	9870	9870	0
439	20241205	124900	764743050	9870	9870	9870	9870	0
440	20241205	124800	764743050	9870	9860	9870	9840	1161
441	20241205	124700	753308020	9870	9870	9870	9870	0
442	20241205	124600	753308020	9870	9860	9870	9860	10
443	20241205	124500	753209410	9860	9860	9860	9860	1
444	20241205	124400	753199550	9860	9860	9860	9860	130
445	20241205	124300	751917750	9880	9870	9880	9870	69
446	20241205	124200	751236650	9870	9870	9870	9870	49
447	20241205	124100	750753020	9850	9860	9860	9850	237
448	20241205	124000	748417010	9860	9860	9860	9860	15
449	20241205	123900	748269110	9860	9880	9880	9860	13
450	20241205	123800	748140870	9870	9860	9870	9860	22
451	20241205	123700	747923940	9850	9850	9850	9850	3
452	20241205	123600	747894390	9860	9860	9860	9860	151
453	20241205	123500	746405530	9880	9880	9880	9880	9
454	20241205	123400	746316610	9890	9890	9890	9890	0
455	20241205	123300	746316610	9890	9890	9890	9890	1
456	20241205	123200	746306720	9880	9880	9880	9880	0
457	20241205	123100	746306720	9880	9880	9880	9880	91
458	20241205	123000	745407640	9880	9880	9880	9880	155
459	20241205	122900	743876240	9870	9870	9870	9870	0
460	20241205	122800	743876240	9870	9870	9870	9870	25
461	20241205	122700	743629490	9870	9870	9870	9870	0
462	20241205	122600	743629490	9870	9870	9870	9870	82
463	20241205	122500	742820150	9850	9850	9850	9850	0
464	20241205	122400	742820150	9850	9850	9850	9850	40
465	20241205	122300	742426150	9850	9850	9850	9850	114
466	20241205	122200	741303250	9850	9850	9850	9850	70
467	20241205	122100	740613750	9850	9860	9860	9850	322
468	20241205	122000	737442040	9870	9860	9870	9860	206
469	20241205	121900	735410870	9860	9860	9860	9860	10
470	20241205	121800	735312270	9860	9870	9870	9860	5
471	20241205	121700	735262960	9860	9860	9860	9860	0
472	20241205	121600	735262960	9860	9860	9860	9860	0
473	20241205	121500	735262960	9860	9860	9860	9860	0
474	20241205	121400	735262960	9860	9860	9860	9860	0
475	20241205	121300	735262960	9860	9890	9890	9860	56
476	20241205	121200	734709270	9880	9880	9880	9880	1
477	20241205	121100	734699390	9890	9880	9890	9860	1063
478	20241205	121000	724209460	9890	9890	9890	9890	71
479	20241205	120900	723507270	9880	9880	9880	9880	1
480	20241205	120800	723497390	9880	9880	9880	9880	0
481	20241205	120700	723497390	9880	9880	9880	9880	20
482	20241205	120600	723299790	9880	9880	9880	9880	0
483	20241205	120500	723299790	9880	9880	9880	9880	58
484	20241205	120400	722726750	9880	9880	9880	9880	0
485	20241205	120300	722726750	9880	9880	9880	9880	15
486	20241205	120200	722578550	9880	9880	9880	9880	100
487	20241205	120100	721590550	9880	9880	9880	9880	0
488	20241205	120000	721590550	9880	9880	9880	9880	0
489	20241205	115900	721590550	9880	9880	9880	9880	1
490	20241205	115800	721580670	9880	9880	9880	9880	1
491	20241205	115700	721570790	9880	9880	9880	9880	0
492	20241205	115600	721570790	9880	9880	9880	9880	0
493	20241205	115500	721570790	9880	9880	9880	9880	0
494	20241205	115400	721570790	9880	9880	9880	9880	0
495	20241205	115300	721570790	9880	9880	9880	9880	0
496	20241205	115200	721570790	9880	9880	9880	9880	0
497	20241205	115100	721570790	9880	9890	9890	9880	50
498	20241205	115000	721076370	9890	9890	9890	9890	64
499	20241205	114900	720443410	9890	9890	9890	9890	1
500	20241205	114800	720433520	9880	9890	9890	9880	129
501	20241205	114700	719158990	9890	9890	9890	9890	0
502	20241205	114600	719158990	9890	9890	9890	9890	91
503	20241205	114500	718259000	9890	9890	9890	9890	61
504	20241205	114400	717655710	9890	9890	9890	9890	10
505	20241205	114300	717556810	9890	9890	9890	9890	11
506	20241205	114200	717448020	9890	9920	9920	9890	44
507	20241205	114100	717012810	9920	9890	9920	9890	130
508	20241205	114000	715724520	9890	9910	9920	9890	52
509	20241205	113900	715210190	9920	9910	9920	9910	2
510	20241205	113800	715190360	9920	9900	9920	9900	14
511	20241205	113700	715051740	9910	9910	9910	9910	11
512	20241205	113600	714942730	9910	9920	9920	9910	252
513	20241205	113500	712443890	9920	9920	9920	9920	10
514	20241205	113400	712344690	9920	9910	9920	9910	204
515	20241205	113300	710321050	9920	9910	9920	9910	51
516	20241205	113200	709815150	9920	9910	9920	9910	30
517	20241205	113100	709517830	9910	9910	9910	9910	7
518	20241205	113000	709448460	9900	9900	9920	9900	65
519	20241205	112900	708804260	9930	9910	9930	9910	3
520	20241205	112800	708774490	9910	9900	9920	9900	283
521	20241205	112700	705972760	9900	9900	9900	9900	83
522	20241205	112600	705151060	9900	9900	9900	9900	8
523	20241205	112500	705071860	9900	9900	9900	9900	33
524	20241205	112400	704745160	9890	9870	9890	9870	37
525	20241205	112300	704379590	9870	9870	9930	9860	364
526	20241205	112200	700779610	9870	9870	9870	9870	76
527	20241205	112100	700029490	9870	9880	9930	9870	116
528	20241205	112000	698884260	9930	9870	9930	9870	75
529	20241205	111900	698140620	9870	9870	9880	9870	53
530	20241205	111800	697617490	9860	9860	9860	9860	0
531	20241205	111700	697617490	9860	9870	9870	9860	112
532	20241205	111600	696512080	9870	9860	9870	9860	3
533	20241205	111500	696482490	9850	9850	9850	9850	0
534	20241205	111400	696482490	9850	9850	9850	9850	2
535	20241205	111300	696462790	9850	9840	9850	9840	210
536	20241205	111200	694396280	9850	9820	9940	9820	1670
537	20241205	111100	677835680	9810	9810	9810	9810	2
538	20241205	111000	677816060	9810	9810	9810	9810	102
539	20241205	110900	676815440	9810	9810	9810	9810	407
540	20241205	110800	672822770	9820	9820	9820	9820	95
541	20241205	110700	671889870	9820	9800	9820	9800	116
542	20241205	110600	670750970	9810	9810	9810	9810	50
543	20241205	110500	670260470	9820	9820	9820	9820	19
544	20241205	110400	670073890	9820	9800	9820	9800	392
545	20241205	110300	666231860	9810	9820	9820	9800	768
546	20241205	110200	658696020	9820	9810	9820	9810	37
547	20241205	110100	658333040	9810	9810	9810	9810	157
548	20241205	110000	656792870	9820	9820	9820	9820	0
549	20241205	105900	656792870	9820	9820	9820	9820	52
550	20241205	105800	656282230	9820	9820	9820	9820	2
551	20241205	105700	656262590	9820	9820	9820	9820	20
552	20241205	105600	656066190	9820	9820	9820	9820	207
553	20241205	105500	654033450	9820	9810	9820	9810	244
554	20241205	105400	651638810	9810	9820	9820	9810	92
555	20241205	105300	650735940	9810	9840	9840	9810	889
556	20241205	105200	642004080	9840	9840	9840	9840	0
557	20241205	105100	642004080	9840	9840	9840	9840	0
558	20241205	105000	642004080	9840	9840	9840	9840	113
559	20241205	104900	640892160	9850	9850	9850	9850	114
560	20241205	104800	639769260	9850	9850	9850	9850	95
561	20241205	104700	638833510	9850	9850	9850	9850	96
562	20241205	104600	637887910	9860	9890	9910	9860	1087
563	20241205	104500	627164160	9890	9860	9890	9860	166
564	20241205	104400	625525690	9920	9850	9920	9850	279
565	20241205	104300	622774640	9850	9850	9850	9850	71
566	20241205	104200	622075290	9850	9880	9880	9850	118
567	20241205	104100	620910590	9890	9890	9890	9890	30
568	20241205	104000	620613890	9890	9900	9920	9890	3692
569	20241205	103900	584061200	9880	9880	9880	9880	1239
570	20241205	103800	571819880	9870	9890	9890	9870	800
571	20241205	103700	563923360	9900	9900	9900	9900	204
572	20241205	103600	561903760	9890	9860	9890	9850	528
573	20241205	103500	556694130	9880	9900	9900	9880	1045
574	20241205	103400	546356860	9900	9900	9900	9890	80
575	20241205	103300	545564870	9900	9880	9900	9880	213
576	20241205	103200	543456650	9890	9900	9900	9860	976
577	20241205	103100	533797280	9900	9860	9900	9860	762
578	20241205	103000	526261890	9860	9830	9860	9830	1097
579	20241205	102900	515456970	9830	9830	9840	9830	336
580	20241205	102800	512151100	9830	9810	9830	9810	196
581	20241205	102700	510226600	9820	9820	9830	9820	271
582	20241205	102600	507563980	9810	9810	9810	9810	64
583	20241205	102500	506936140	9800	9800	9800	9800	102
584	20241205	102400	505936540	9800	9800	9800	9800	1
585	20241205	102300	505926740	9800	9800	9800	9800	90
586	20241205	102200	505044740	9800	9800	9800	9790	1096
587	20241205	102100	494312330	9800	9820	9820	9800	564
588	20241205	102000	488782790	9830	9840	9840	9830	65
589	20241205	101900	488143740	9840	9840	9840	9840	0
590	20241205	101800	488143740	9840	9840	9840	9840	102
591	20241205	101700	487140060	9840	9840	9840	9840	501
592	20241205	101600	482210220	9840	9840	9840	9840	74
593	20241205	101500	481482060	9850	9840	9850	9840	219
594	20241205	101400	479327090	9840	9830	9840	9830	14
595	20241205	101300	479189400	9830	9830	9830	9830	0
596	20241205	101200	479189400	9830	9820	9830	9820	133
597	20241205	101100	477883150	9830	9850	9850	9830	207
598	20241205	101000	475846300	9850	9850	9850	9850	26
599	20241205	100900	475590200	9850	9850	9860	9850	174
600	20241205	100800	473876290	9850	9840	9850	9830	306
601	20241205	100700	470867250	9850	9820	9850	9820	84
602	20241205	100600	470040670	9840	9840	9840	9800	69
603	20241205	100500	469364010	9850	9760	9850	9760	1371
604	20241205	100400	455952080	9770	9760	9770	9750	387
605	20241205	100300	452176430	9770	9770	9770	9770	0
606	20241205	100200	452176430	9770	9780	9780	9750	510
607	20241205	100100	447189190	9800	9820	9850	9790	883
608	20241205	100000	438530560	9820	9840	9840	9820	768
609	20241205	095900	430982960	9850	9850	9850	9850	359
610	20241205	095800	427446810	9850	9850	9850	9850	3
611	20241205	095700	427417260	9860	9850	9860	9850	380
612	20241205	095600	423674250	9850	9880	9880	9850	98
613	20241205	095500	422707930	9890	9860	9890	9860	50
614	20241205	095400	422214030	9860	9870	9890	9860	69
615	20241205	095300	421532020	9880	9860	9880	9850	595
616	20241205	095200	415663650	9880	9860	9880	9860	809
617	20241205	095100	407686200	9860	9870	9870	9860	122
618	20241205	095000	406482270	9870	9860	9870	9860	71
619	20241205	094900	405782100	9880	9860	9880	9860	1382
620	20241205	094800	392153460	9880	9860	9890	9860	590
621	20241205	094700	386326670	9860	9850	9860	9840	392
622	20241205	094600	382467030	9860	9900	9900	9850	2064
623	20241205	094500	362091290	9900	9920	9930	9900	764
624	20241205	094400	354515230	9920	9880	9930	9880	1240
625	20241205	094300	342227490	9880	9890	9900	9870	412
626	20241205	094200	338157630	9890	9910	9920	9890	1508
627	20241205	094100	323228010	9920	9880	9920	9880	836
628	20241205	094000	314948920	9900	9840	9910	9840	2386
629	20241205	093900	291370380	9840	9820	9840	9820	1049
630	20241205	093800	281055830	9820	9760	9820	9760	1045
631	20241205	093700	270821830	9760	9730	9760	9730	189
632	20241205	093600	268979470	9740	9730	9740	9730	10
633	20241205	093500	268882080	9740	9710	9740	9710	503
634	20241205	093400	263996580	9720	9700	9720	9700	239
635	20241205	093300	261675380	9700	9700	9700	9700	209
636	20241205	093200	259648080	9700	9700	9700	9700	98
637	20241205	093100	258697480	9710	9700	9710	9700	195
638	20241205	093000	256804040	9700	9680	9700	9680	294
639	20241205	092900	253955880	9690	9680	9690	9680	518
640	20241205	092800	248938240	9680	9700	9700	9680	685
641	20241205	092700	242301080	9710	9710	9710	9710	107
642	20241205	092600	241262110	9700	9700	9720	9700	387
643	20241205	092500	237508120	9730	9720	9730	9700	612
644	20241205	092400	231564230	9720	9740	9740	9720	546
645	20241205	092300	226256160	9740	9750	9750	9740	96
646	20241205	092200	225320600	9740	9730	9760	9730	1253
647	20241205	092100	213112080	9720	9730	9730	9720	169
648	20241205	092000	211468430	9730	9750	9750	9730	417
649	20241205	091900	207405350	9750	9790	9790	9750	1290
650	20241205	091800	194812470	9790	9770	9790	9760	669
651	20241205	091700	188277070	9770	9770	9770	9760	742
652	20241205	091600	181028080	9780	9800	9840	9780	2123
653	20241205	091500	160240730	9790	9720	9790	9710	959
654	20241205	091400	150871830	9720	9690	9720	9680	665
655	20241205	091300	144431230	9700	9780	9780	9690	2861
656	20241205	091200	116543800	9770	9790	9790	9750	160
657	20241205	091100	114981970	9790	9810	9810	9790	1231
658	20241205	091000	102913860	9810	9840	9840	9810	1261
659	20241205	090900	90531140	9850	9810	9850	9800	1952
660	20241205	090800	71328330	9800	9820	9820	9770	260
661	20241205	090700	68781750	9820	9780	9830	9780	1623
662	20241205	090600	52862260	9780	9740	9780	9740	751
663	20241205	090500	45542760	9740	9790	9790	9740	591
664	20241205	090400	39775070	9760	9760	9760	9760	24
665	20241205	090300	39540830	9740	9780	9780	9730	882
666	20241205	090200	30942840	9800	9800	9820	9790	1389
667	20241205	090100	17329550	9800	9800	9800	9790	720
668	20241205	090000	10279530	9800	9650	9800	9650	1063