KissMeData/068240/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194900	2760379130	9810	9810	9810	9810	1554
3	20241204	194800	2760379130	9810	9810	9810	9810	0
4	20241204	194700	2760379130	9810	9810	9810	9810	0
5	20241204	194600	2760379130	9810	9810	9810	9810	0
6	20241204	194500	2760379130	9810	9810	9810	9810	0
7	20241204	194400	2760379130	9810	9810	9810	9810	0
8	20241204	194300	2760379130	9810	9810	9810	9810	0
9	20241204	194200	2760379130	9810	9810	9810	9810	0
10	20241204	194100	2760379130	9810	9810	9810	9810	0
11	20241204	194000	2760379130	9810	9810	9810	9810	0
12	20241204	193900	2760379130	9810	9810	9810	9810	0
13	20241204	193800	2760379130	9810	9810	9810	9810	0
14	20241204	193700	2760379130	9810	9810	9810	9810	0
15	20241204	193600	2760379130	9810	9810	9810	9810	0
16	20241204	193500	2760379130	9810	9810	9810	9810	0
17	20241204	193400	2760379130	9810	9810	9810	9810	0
18	20241204	193300	2760379130	9810	9810	9810	9810	0
19	20241204	193200	2760379130	9810	9810	9810	9810	0
20	20241204	193100	2760379130	9810	9810	9810	9810	0
21	20241204	193000	2760379130	9810	9810	9810	9810	0
22	20241204	192900	2760379130	9810	9810	9810	9810	0
23	20241204	192800	2760379130	9810	9810	9810	9810	0
24	20241204	192700	2760379130	9810	9810	9810	9810	0
25	20241204	192600	2760379130	9810	9810	9810	9810	0
26	20241204	192500	2760379130	9810	9810	9810	9810	0
27	20241204	192400	2760379130	9810	9810	9810	9810	0
28	20241204	192300	2760379130	9810	9810	9810	9810	0
29	20241204	192200	2760379130	9810	9810	9810	9810	0
30	20241204	192100	2760379130	9810	9810	9810	9810	0
31	20241204	192000	2760379130	9810	9810	9810	9810	0
32	20241204	191900	2760379130	9810	9810	9810	9810	1554
33	20241204	191800	2760379130	9810	9810	9810	9810	0
34	20241204	191700	2760379130	9810	9810	9810	9810	0
35	20241204	191600	2760379130	9810	9810	9810	9810	0
36	20241204	191500	2760379130	9810	9810	9810	9810	0
37	20241204	191400	2760379130	9810	9810	9810	9810	0
38	20241204	191300	2760379130	9810	9810	9810	9810	0
39	20241204	191200	2760379130	9810	9810	9810	9810	0
40	20241204	191100	2760379130	9810	9810	9810	9810	0
41	20241204	191000	2760379130	9810	9810	9810	9810	0
42	20241204	190900	2760379130	9810	9810	9810	9810	0
43	20241204	190800	2760379130	9810	9810	9810	9810	0
44	20241204	190700	2760379130	9810	9810	9810	9810	0
45	20241204	190600	2760379130	9810	9810	9810	9810	0
46	20241204	190500	2760379130	9810	9810	9810	9810	0
47	20241204	190400	2760379130	9810	9810	9810	9810	0
48	20241204	190300	2760379130	9810	9810	9810	9810	0
49	20241204	190200	2760379130	9810	9810	9810	9810	0
50	20241204	190100	2760379130	9810	9810	9810	9810	0
51	20241204	190000	2760379130	9810	9810	9810	9810	0
52	20241204	185900	2760379130	9810	9810	9810	9810	0
53	20241204	185800	2760379130	9810	9810	9810	9810	0
54	20241204	185700	2760379130	9810	9810	9810	9810	0
55	20241204	185600	2760379130	9810	9810	9810	9810	0
56	20241204	185500	2760379130	9810	9810	9810	9810	0
57	20241204	185400	2760379130	9810	9810	9810	9810	0
58	20241204	185300	2760379130	9810	9810	9810	9810	0
59	20241204	185200	2760379130	9810	9810	9810	9810	0
60	20241204	185100	2760379130	9810	9810	9810	9810	0
61	20241204	185000	2760379130	9810	9810	9810	9810	0
62	20241204	184900	2760379130	9810	9810	9810	9810	1554
63	20241204	184800	2760379130	9810	9810	9810	9810	0
64	20241204	184700	2760379130	9810	9810	9810	9810	0
65	20241204	184600	2760379130	9810	9810	9810	9810	0
66	20241204	184500	2760379130	9810	9810	9810	9810	0
67	20241204	184400	2760379130	9810	9810	9810	9810	0
68	20241204	184300	2760379130	9810	9810	9810	9810	0
69	20241204	184200	2760379130	9810	9810	9810	9810	0
70	20241204	184100	2760379130	9810	9810	9810	9810	0
71	20241204	184000	2760379130	9810	9810	9810	9810	0
72	20241204	183900	2760379130	9810	9810	9810	9810	0
73	20241204	183800	2760379130	9810	9810	9810	9810	0
74	20241204	183700	2760379130	9810	9810	9810	9810	0
75	20241204	183600	2760379130	9810	9810	9810	9810	0
76	20241204	183500	2760379130	9810	9810	9810	9810	0
77	20241204	183400	2760379130	9810	9810	9810	9810	0
78	20241204	183300	2760379130	9810	9810	9810	9810	0
79	20241204	183200	2760379130	9810	9810	9810	9810	0
80	20241204	183100	2760379130	9810	9810	9810	9810	0
81	20241204	183000	2760379130	9810	9810	9810	9810	0
82	20241204	182900	2760379130	9810	9810	9810	9810	0
83	20241204	182800	2760379130	9810	9810	9810	9810	0
84	20241204	182700	2760379130	9810	9810	9810	9810	0
85	20241204	182600	2760379130	9810	9810	9810	9810	0
86	20241204	182500	2760379130	9810	9810	9810	9810	0
87	20241204	182400	2760379130	9810	9810	9810	9810	0
88	20241204	182300	2760379130	9810	9810	9810	9810	0
89	20241204	182200	2760379130	9810	9810	9810	9810	0
90	20241204	182100	2760379130	9810	9810	9810	9810	0
91	20241204	182000	2760379130	9810	9810	9810	9810	0
92	20241204	181900	2760379130	9810	9810	9810	9810	1554
93	20241204	181800	2760379130	9810	9810	9810	9810	0
94	20241204	181700	2760379130	9810	9810	9810	9810	0
95	20241204	181600	2760379130	9810	9810	9810	9810	0
96	20241204	181500	2760379130	9810	9810	9810	9810	0
97	20241204	181400	2760379130	9810	9810	9810	9810	0
98	20241204	181300	2760379130	9810	9810	9810	9810	0
99	20241204	181200	2760379130	9810	9810	9810	9810	0
100	20241204	181100	2760379130	9810	9810	9810	9810	0
101	20241204	181000	2760379130	9810	9810	9810	9810	0
102	20241204	180900	2760379130	9810	9810	9810	9810	0
103	20241204	180800	2760379130	9810	9810	9810	9810	0
104	20241204	180700	2760379130	9810	9810	9810	9810	0
105	20241204	180600	2760379130	9810	9810	9810	9810	0
106	20241204	180500	2760379130	9810	9810	9810	9810	0
107	20241204	180400	2760379130	9810	9810	9810	9810	0
108	20241204	180300	2760379130	9810	9810	9810	9810	0
109	20241204	180200	2760379130	9810	9810	9810	9810	0
110	20241204	180100	2760379130	9810	9810	9810	9810	0
111	20241204	180000	2760379130	9810	9810	9810	9810	0
112	20241204	175900	2760379130	9810	9810	9810	9810	0
113	20241204	175800	2760379130	9810	9810	9810	9810	0
114	20241204	175700	2760379130	9810	9810	9810	9810	0
115	20241204	175600	2760379130	9810	9810	9810	9810	0
116	20241204	175500	2760379130	9810	9810	9810	9810	0
117	20241204	175400	2760379130	9810	9810	9810	9810	0
118	20241204	175300	2760379130	9810	9810	9810	9810	0
119	20241204	175200	2760379130	9810	9810	9810	9810	0
120	20241204	175100	2760379130	9810	9810	9810	9810	0
121	20241204	175000	2760379130	9810	9810	9810	9810	0
122	20241204	174900	2760379130	9810	9810	9810	9810	1554
123	20241204	174800	2760379130	9810	9810	9810	9810	0
124	20241204	174700	2760379130	9810	9810	9810	9810	0
125	20241204	174600	2760379130	9810	9810	9810	9810	0
126	20241204	174500	2760379130	9810	9810	9810	9810	0
127	20241204	174400	2760379130	9810	9810	9810	9810	0
128	20241204	174300	2760379130	9810	9810	9810	9810	0
129	20241204	174200	2760379130	9810	9810	9810	9810	0
130	20241204	174100	2760379130	9810	9810	9810	9810	0
131	20241204	174000	2760379130	9810	9810	9810	9810	0
132	20241204	173900	2760379130	9810	9810	9810	9810	0
133	20241204	173800	2760379130	9810	9810	9810	9810	0
134	20241204	173700	2760379130	9810	9810	9810	9810	0
135	20241204	173600	2760379130	9810	9810	9810	9810	0
136	20241204	173500	2760379130	9810	9810	9810	9810	0
137	20241204	173400	2760379130	9810	9810	9810	9810	0
138	20241204	173300	2760379130	9810	9810	9810	9810	0
139	20241204	173200	2760379130	9810	9810	9810	9810	0
140	20241204	173100	2760379130	9810	9810	9810	9810	0
141	20241204	173000	2760379130	9810	9810	9810	9810	0
142	20241204	172900	2760379130	9810	9810	9810	9810	0
143	20241204	172800	2760379130	9810	9810	9810	9810	0
144	20241204	172700	2760379130	9810	9810	9810	9810	0
145	20241204	172600	2760379130	9810	9810	9810	9810	0
146	20241204	172500	2760379130	9810	9810	9810	9810	0
147	20241204	172400	2760379130	9810	9810	9810	9810	0
148	20241204	172300	2760379130	9810	9810	9810	9810	0
149	20241204	172200	2760379130	9810	9810	9810	9810	0
150	20241204	172100	2760379130	9810	9810	9810	9810	0
151	20241204	172000	2760379130	9810	9810	9810	9810	0
152	20241204	171900	2760379130	9810	9810	9810	9810	1554
153	20241204	171800	2760379130	9810	9810	9810	9810	0
154	20241204	171700	2760379130	9810	9810	9810	9810	0
155	20241204	171600	2760379130	9810	9810	9810	9810	0
156	20241204	171500	2760379130	9810	9810	9810	9810	0
157	20241204	171400	2760379130	9810	9810	9810	9810	0
158	20241204	171300	2760379130	9810	9810	9810	9810	0
159	20241204	171200	2760379130	9810	9810	9810	9810	0
160	20241204	171100	2760379130	9810	9810	9810	9810	0
161	20241204	171000	2760379130	9810	9810	9810	9810	0
162	20241204	170900	2760379130	9810	9810	9810	9810	0
163	20241204	170800	2760379130	9810	9810	9810	9810	0
164	20241204	170700	2760379130	9810	9810	9810	9810	0
165	20241204	170600	2760379130	9810	9810	9810	9810	0
166	20241204	170500	2760379130	9810	9810	9810	9810	0
167	20241204	170400	2760379130	9810	9810	9810	9810	0
168	20241204	170300	2760379130	9810	9810	9810	9810	0
169	20241204	170200	2760379130	9810	9810	9810	9810	0
170	20241204	170100	2760379130	9810	9810	9810	9810	0
171	20241204	170000	2760379130	9810	9810	9810	9810	0
172	20241204	165900	2760379130	9810	9810	9810	9810	0
173	20241204	165800	2760379130	9810	9810	9810	9810	0
174	20241204	165700	2760379130	9810	9810	9810	9810	0
175	20241204	165600	2760379130	9810	9810	9810	9810	0
176	20241204	165500	2760379130	9810	9810	9810	9810	0
177	20241204	165400	2760379130	9810	9810	9810	9810	0
178	20241204	165300	2760379130	9810	9810	9810	9810	0
179	20241204	165200	2760379130	9810	9810	9810	9810	0
180	20241204	165100	2760379130	9810	9810	9810	9810	0
181	20241204	165000	2760379130	9810	9810	9810	9810	0
182	20241204	164900	2760379130	9810	9810	9810	9810	1554
183	20241204	164800	2760379130	9810	9810	9810	9810	0
184	20241204	164700	2760379130	9810	9810	9810	9810	0
185	20241204	164600	2760379130	9810	9810	9810	9810	0
186	20241204	164500	2760379130	9810	9810	9810	9810	0
187	20241204	164400	2760379130	9810	9810	9810	9810	0
188	20241204	164300	2760379130	9810	9810	9810	9810	0
189	20241204	164200	2760379130	9810	9810	9810	9810	0
190	20241204	164100	2760379130	9810	9810	9810	9810	0
191	20241204	164000	2760379130	9810	9810	9810	9810	0
192	20241204	163900	2760379130	9810	9810	9810	9810	0
193	20241204	163800	2760379130	9810	9810	9810	9810	0
194	20241204	163700	2760379130	9810	9810	9810	9810	0
195	20241204	163600	2760379130	9810	9810	9810	9810	0
196	20241204	163500	2760379130	9810	9810	9810	9810	0
197	20241204	163400	2760379130	9810	9810	9810	9810	0
198	20241204	163300	2760379130	9810	9810	9810	9810	0
199	20241204	163200	2760379130	9810	9810	9810	9810	0
200	20241204	163100	2760379130	9810	9810	9810	9810	0
201	20241204	163000	2760379130	9810	9810	9810	9810	0
202	20241204	162900	2760379130	9810	9810	9810	9810	0
203	20241204	162800	2760379130	9810	9810	9810	9810	0
204	20241204	162700	2760379130	9810	9810	9810	9810	0
205	20241204	162600	2760379130	9810	9810	9810	9810	0
206	20241204	162500	2760379130	9810	9810	9810	9810	0
207	20241204	162400	2760379130	9810	9810	9810	9810	0
208	20241204	162300	2760379130	9810	9810	9810	9810	0
209	20241204	162200	2760379130	9810	9810	9810	9810	0
210	20241204	162100	2760379130	9810	9810	9810	9810	0
211	20241204	162000	2760379130	9810	9810	9810	9810	0
212	20241204	161900	2760379130	9810	9810	9810	9810	1554
213	20241204	161800	2760379130	9810	9810	9810	9810	0
214	20241204	161700	2760379130	9810	9810	9810	9810	0
215	20241204	161600	2760379130	9810	9810	9810	9810	0
216	20241204	161500	2760379130	9810	9810	9810	9810	0
217	20241204	161400	2760379130	9810	9810	9810	9810	0
218	20241204	161300	2760379130	9810	9810	9810	9810	0
219	20241204	161200	2760379130	9810	9810	9810	9810	0
220	20241204	161100	2760379130	9810	9810	9810	9810	0
221	20241204	161000	2760379130	9810	9810	9810	9810	0
222	20241204	160900	2760379130	9810	9810	9810	9810	0
223	20241204	160800	2760379130	9810	9810	9810	9810	0
224	20241204	160700	2760379130	9810	9810	9810	9810	0
225	20241204	160600	2760379130	9810	9810	9810	9810	0
226	20241204	160500	2760379130	9810	9810	9810	9810	0
227	20241204	160400	2760379130	9810	9810	9810	9810	0
228	20241204	160300	2760379130	9810	9810	9810	9810	0
229	20241204	160200	2760379130	9810	9810	9810	9810	0
230	20241204	160100	2760379130	9810	9810	9810	9810	0
231	20241204	160000	2760379130	9810	9810	9810	9810	0
232	20241204	155900	2760379130	9810	9810	9810	9810	0
233	20241204	155800	2760379130	9810	9810	9810	9810	0
234	20241204	155700	2760379130	9810	9810	9810	9810	0
235	20241204	155600	2760379130	9810	9810	9810	9810	0
236	20241204	155500	2760379130	9810	9810	9810	9810	0
237	20241204	155400	2760379130	9810	9810	9810	9810	0
238	20241204	155300	2760379130	9810	9810	9810	9810	0
239	20241204	155200	2760379130	9810	9810	9810	9810	0
240	20241204	155100	2760379130	9810	9810	9810	9810	0
241	20241204	155000	2760379130	9810	9810	9810	9810	0
242	20241204	154900	2760379130	9810	9810	9810	9810	1554
243	20241204	154800	2760379130	9810	9810	9810	9810	0
244	20241204	154700	2760379130	9810	9810	9810	9810	0
245	20241204	154600	2760379130	9810	9810	9810	9810	0
246	20241204	154500	2760379130	9810	9810	9810	9810	0
247	20241204	154400	2760379130	9810	9810	9810	9810	0
248	20241204	154300	2760379130	9810	9810	9810	9810	0
249	20241204	154200	2760379130	9810	9810	9810	9810	0
250	20241204	154100	2760379130	9810	9810	9810	9810	0
251	20241204	154000	2760379130	9810	9810	9810	9810	0
252	20241204	153900	2760379130	9810	9810	9810	9810	0
253	20241204	153800	2760379130	9810	9810	9810	9810	0
254	20241204	153700	2760379130	9810	9810	9810	9810	0
255	20241204	153600	2760379130	9810	9810	9810	9810	0
256	20241204	153500	2760379130	9810	9810	9810	9810	0
257	20241204	153400	2760379130	9810	9810	9810	9810	0
258	20241204	153300	2760379130	9810	9810	9810	9810	0
259	20241204	153200	2760379130	9810	9810	9810	9810	0
260	20241204	153100	2760379130	9810	9810	9810	9810	0
261	20241204	153000	2760379130	9810	9810	9810	9810	1554
262	20241204	152900	2745134390	9820	9820	9820	9820	0
263	20241204	152800	2745134390	9820	9820	9820	9820	0
264	20241204	152700	2745134390	9820	9820	9820	9820	0
265	20241204	152600	2745134390	9820	9820	9820	9820	0
266	20241204	152500	2745134390	9820	9820	9820	9820	0
267	20241204	152400	2745134390	9820	9820	9820	9820	0
268	20241204	152300	2745134390	9820	9820	9820	9820	0
269	20241204	152200	2745134390	9820	9820	9820	9820	0
270	20241204	152100	2745134390	9820	9820	9820	9820	0
271	20241204	152000	2745134390	9820	9820	9820	9820	0
272	20241204	151900	2745134390	9820	9810	9820	9780	1222
273	20241204	151800	2733151850	9810	9810	9820	9810	365
274	20241204	151700	2729570450	9810	9810	9820	9810	566
275	20241204	151600	2724017510	9810	9810	9810	9800	151
276	20241204	151500	2722536210	9810	9810	9820	9810	521
277	20241204	151400	2717425020	9810	9810	9810	9810	131
278	20241204	151300	2716139910	9810	9810	9810	9810	178
279	20241204	151200	2714393730	9810	9800	9810	9800	337
280	20241204	151100	2711088180	9800	9810	9810	9800	177
281	20241204	151000	2709353060	9810	9800	9810	9800	287
282	20241204	150900	2706539600	9800	9800	9800	9790	642
283	20241204	150800	2700250200	9800	9800	9800	9790	283
284	20241204	150700	2697478390	9800	9810	9810	9800	2610
285	20241204	150600	2671885240	9820	9830	9830	9810	682
286	20241204	150500	2665190740	9830	9830	9830	9830	131
287	20241204	150400	2663903010	9820	9820	9820	9820	50
288	20241204	150300	2663412010	9830	9840	9840	9820	337
289	20241204	150200	2660100270	9840	9850	9850	9830	345
290	20241204	150100	2656706300	9840	9840	9840	9840	192
291	20241204	150000	2654817020	9840	9840	9840	9840	98
292	20241204	145900	2653852700	9840	9840	9840	9830	476
293	20241204	145800	2649171060	9840	9840	9840	9840	127
294	20241204	145700	2647921380	9840	9860	9860	9840	688
295	20241204	145600	2641139650	9870	9870	9870	9870	280
296	20241204	145500	2638376050	9870	9860	9870	9860	347
297	20241204	145400	2634953870	9860	9840	9870	9840	595
298	20241204	145300	2629087970	9830	9830	9830	9830	168
299	20241204	145200	2627436530	9830	9830	9830	9830	82
300	20241204	145100	2626630470	9830	9830	9830	9830	272
301	20241204	145000	2623956710	9830	9830	9830	9830	174
302	20241204	144900	2622246290	9830	9820	9830	9820	134
303	20241204	144800	2620929740	9830	9840	9840	9830	410
304	20241204	144700	2616898840	9840	9860	9860	9830	337
305	20241204	144600	2613579810	9870	9870	9870	9870	168
306	20241204	144500	2611921650	9880	9880	9880	9860	286
307	20241204	144400	2609096170	9840	9860	9860	9840	234
308	20241204	144300	2606792190	9840	9870	9870	9840	719
309	20241204	144200	2599706860	9870	9870	9870	9870	60
310	20241204	144100	2599114660	9860	9860	9860	9860	29
311	20241204	144000	2598828720	9860	9850	9860	9850	513
312	20241204	143900	2593772580	9850	9850	9850	9850	409
313	20241204	143800	2589743930	9850	9850	9850	9850	102
314	20241204	143700	2588739230	9850	9850	9850	9840	361
315	20241204	143600	2585184370	9850	9850	9850	9850	70
316	20241204	143500	2584494870	9850	9850	9850	9850	293
317	20241204	143400	2581608820	9850	9840	9850	9840	186
318	20241204	143300	2579778570	9840	9840	9840	9840	81
319	20241204	143200	2578981530	9830	9830	9830	9830	117
320	20241204	143100	2577831420	9830	9830	9830	9830	80
321	20241204	143000	2577045020	9820	9820	9820	9820	41
322	20241204	142900	2576642400	9820	9840	9840	9820	755
323	20241204	142800	2569218940	9830	9840	9840	9830	100
324	20241204	142700	2568235140	9840	9830	9840	9830	79
325	20241204	142600	2567458300	9830	9830	9830	9830	103
326	20241204	142500	2566445810	9830	9830	9830	9830	54
327	20241204	142400	2565914990	9830	9840	9840	9830	371
328	20241204	142300	2562267890	9840	9840	9840	9840	62
329	20241204	142200	2561657810	9840	9850	9850	9840	162
330	20241204	142100	2560063360	9850	9850	9850	9850	218
331	20241204	142000	2557916060	9840	9820	9840	9820	204
332	20241204	141900	2555910360	9820	9830	9830	9820	291
333	20241204	141800	2553049930	9830	9840	9840	9830	105
334	20241204	141700	2552017240	9840	9810	9840	9810	205
335	20241204	141600	2550002020	9810	9830	9840	9810	596
336	20241204	141500	2544148160	9830	9830	9830	9810	431
337	20241204	141400	2539917710	9830	9830	9830	9830	54
338	20241204	141300	2539386890	9810	9820	9830	9810	124
339	20241204	141200	2538168820	9820	9810	9820	9810	146
340	20241204	141100	2536736310	9810	9800	9810	9800	364
341	20241204	141000	2533168580	9800	9810	9810	9800	127
342	20241204	140900	2531922810	9810	9810	9810	9800	557
343	20241204	140800	2526461640	9820	9830	9830	9820	279
344	20241204	140700	2523719210	9830	9830	9830	9820	660
345	20241204	140600	2517236670	9830	9830	9830	9820	361
346	20241204	140500	2513690940	9830	9830	9830	9830	272
347	20241204	140400	2511017180	9840	9840	9840	9820	1318
348	20241204	140300	2498069630	9830	9830	9840	9830	435
349	20241204	140200	2493792430	9850	9850	9850	9830	522
350	20241204	140100	2488659290	9850	9840	9850	9840	112
351	20241204	140000	2487556740	9850	9830	9850	9830	238
352	20241204	135900	2485215370	9830	9850	9850	9830	224
353	20241204	135800	2483011660	9840	9860	9860	9840	333
354	20241204	135700	2479731520	9860	9860	9860	9850	293
355	20241204	135600	2476843540	9860	9850	9860	9850	115
356	20241204	135500	2475710610	9850	9840	9850	9840	161
357	20241204	135400	2474126010	9850	9850	9850	9850	142
358	20241204	135300	2472727310	9850	9850	9850	9850	37
359	20241204	135200	2472362860	9850	9840	9850	9840	229
360	20241204	135100	2470108210	9850	9840	9850	9840	233
361	20241204	135000	2467814680	9850	9850	9850	9850	53
362	20241204	134900	2467292630	9850	9850	9850	9830	256
363	20241204	134800	2464772540	9840	9840	9840	9840	78
364	20241204	134700	2464005020	9840	9840	9840	9840	292
365	20241204	134600	2461131740	9840	9840	9840	9840	65
366	20241204	134500	2460492140	9840	9840	9840	9840	58
367	20241204	134400	2459921420	9840	9830	9840	9830	305
368	20241204	134300	2456922720	9830	9820	9830	9820	71
369	20241204	134200	2456225140	9810	9830	9830	9810	90
370	20241204	134100	2455340820	9830	9830	9830	9810	703
371	20241204	134000	2448440330	9820	9820	9830	9820	357
372	20241204	133900	2444934180	9830	9830	9830	9820	43
373	20241204	133800	2444511510	9830	9830	9830	9830	473
374	20241204	133700	2439861920	9820	9830	9830	9820	90
375	20241204	133600	2438977790	9840	9830	9840	9830	235
376	20241204	133500	2436667180	9830	9820	9840	9820	109
377	20241204	133400	2435595550	9820	9830	9830	9820	128
378	20241204	133300	2434338220	9820	9830	9840	9820	240
379	20241204	133200	2431980790	9830	9830	9840	9830	222
380	20241204	133100	2429798520	9830	9830	9840	9830	271
381	20241204	133000	2427134060	9830	9830	9830	9830	61
382	20241204	132900	2426534430	9830	9830	9830	9830	606
383	20241204	132800	2420577450	9820	9830	9830	9820	509
384	20241204	132700	2415578720	9830	9830	9830	9830	69
385	20241204	132600	2414900450	9840	9840	9840	9840	98
386	20241204	132500	2413936130	9830	9830	9830	9830	378
387	20241204	132400	2410220390	9840	9840	9840	9840	208
388	20241204	132300	2408173670	9850	9840	9850	9840	153
389	20241204	132200	2406667790	9840	9840	9840	9840	257
390	20241204	132100	2404138910	9840	9840	9850	9840	41
391	20241204	132000	2403735100	9840	9840	9850	9830	250
392	20241204	131900	2401276970	9840	9850	9850	9840	323
393	20241204	131800	2398096450	9850	9850	9850	9850	56
394	20241204	131700	2397544850	9850	9840	9860	9840	241
395	20241204	131600	2395171550	9830	9840	9850	9830	104
396	20241204	131500	2394147770	9830	9840	9840	9830	215
397	20241204	131400	2392032470	9840	9840	9840	9840	146
398	20241204	131300	2390595830	9830	9830	9840	9830	133
399	20241204	131200	2389287600	9830	9850	9850	9830	792
400	20241204	131100	2381499390	9850	9840	9850	9840	1004
401	20241204	131000	2371619340	9840	9840	9840	9830	83
402	20241204	130900	2370802660	9840	9840	9840	9830	697
403	20241204	130800	2363944300	9850	9860	9860	9850	194
404	20241204	130700	2362032930	9860	9860	9870	9860	291
405	20241204	130600	2359163660	9860	9850	9870	9850	139
406	20241204	130500	2357792710	9850	9850	9850	9850	102
407	20241204	130400	2356788010	9840	9840	9840	9840	100
408	20241204	130300	2355804010	9850	9850	9850	9840	298
409	20241204	130200	2352870710	9850	9890	9890	9850	2115
410	20241204	130100	2331996040	9890	9900	9900	9880	900
411	20241204	130000	2323093680	9900	9900	9900	9900	242
412	20241204	125900	2320697880	9910	9890	9910	9890	39
413	20241204	125800	2320311780	9890	9900	9900	9890	166
414	20241204	125700	2318669380	9890	9890	9900	9890	1069
415	20241204	125600	2308087370	9880	9890	9890	9880	249
416	20241204	125500	2305626790	9890	9890	9890	9880	91
417	20241204	125400	2304727000	9890	9890	9890	9890	153
418	20241204	125300	2303213830	9880	9880	9880	9870	254
419	20241204	125200	2300705390	9880	9870	9880	9870	84
420	20241204	125100	2299875670	9880	9870	9880	9870	243
421	20241204	125000	2297476900	9870	9860	9880	9860	141
422	20241204	124900	2296084510	9860	9860	9860	9860	52
423	20241204	124800	2295571790	9860	9870	9880	9860	260
424	20241204	124700	2293003820	9880	9860	9880	9860	182
425	20241204	124600	2291207940	9860	9870	9870	9860	133
426	20241204	124500	2289895720	9870	9860	9870	9860	238
427	20241204	124400	2287547340	9850	9850	9860	9850	80
428	20241204	124300	2286759140	9860	9870	9870	9850	345
429	20241204	124200	2283356450	9870	9860	9870	9850	97
430	20241204	124100	2282399870	9850	9850	9850	9850	161
431	20241204	124000	2280814020	9860	9860	9860	9860	280
432	20241204	123900	2278053220	9860	9860	9860	9860	189
433	20241204	123800	2276189680	9860	9870	9870	9860	171
434	20241204	123700	2274502980	9860	9850	9860	9850	25
435	20241204	123600	2274256680	9860	9860	9860	9850	131
436	20241204	123500	2272965050	9860	9860	9860	9860	454
437	20241204	123400	2268488610	9850	9860	9860	9840	72
438	20241204	123300	2267778740	9850	9860	9860	9840	196
439	20241204	123200	2265847850	9860	9860	9860	9860	229
440	20241204	123100	2263589910	9860	9850	9860	9850	102
441	20241204	123000	2262584200	9850	9860	9860	9850	191
442	20241204	122900	2260701940	9860	9860	9860	9860	291
443	20241204	122800	2257832680	9860	9870	9870	9860	47
444	20241204	122700	2257369210	9870	9870	9880	9870	245
445	20241204	122600	2254951050	9870	9860	9870	9860	120
446	20241204	122500	2253767570	9860	9860	9860	9860	19
447	20241204	122400	2253580230	9870	9870	9870	9870	287
448	20241204	122300	2250747540	9870	9880	9880	9860	137
449	20241204	122200	2249396340	9880	9870	9880	9870	104
450	20241204	122100	2248369200	9870	9870	9870	9870	295
451	20241204	122000	2245457550	9870	9880	9890	9870	91
452	20241204	121900	2244558880	9880	9870	9880	9870	219
453	20241204	121800	2242395190	9870	9860	9870	9850	467
454	20241204	121700	2237790870	9860	9860	9860	9860	25
455	20241204	121600	2237544370	9860	9860	9860	9860	377
456	20241204	121500	2233827150	9850	9860	9860	9850	204
457	20241204	121400	2231816710	9860	9860	9860	9860	286
458	20241204	121300	2228996750	9850	9850	9850	9840	204
459	20241204	121200	2226988350	9860	9850	9860	9850	78
460	20241204	121100	2226219600	9850	9840	9850	9840	240
461	20241204	121000	2223856420	9840	9840	9840	9830	307
462	20241204	120900	2220837540	9840	9830	9840	9830	41
463	20241204	120800	2220434110	9830	9850	9850	9830	191
464	20241204	120700	2218555240	9850	9840	9850	9840	18
465	20241204	120600	2218378100	9840	9830	9840	9830	264
466	20241204	120500	2215782480	9820	9850	9850	9820	1689
467	20241204	120400	2199183130	9850	9850	9850	9850	140
468	20241204	120300	2197804130	9850	9830	9850	9830	169
469	20241204	120200	2196142130	9830	9850	9870	9830	409
470	20241204	120100	2192114890	9870	9870	9890	9870	240
471	20241204	120000	2189745730	9870	9890	9890	9860	2414
472	20241204	115900	2165917520	9880	9880	9880	9880	49
473	20241204	115800	2165433400	9910	9880	9910	9880	66
474	20241204	115700	2164780750	9880	9870	9910	9870	572
475	20241204	115600	2159124890	9870	9870	9870	9870	260
476	20241204	115500	2156558690	9870	9880	9910	9870	824
477	20241204	115400	2148413390	9890	9920	9920	9890	551
478	20241204	115300	2142958230	9930	9900	9930	9900	1675
479	20241204	115200	2126360300	9900	9850	9900	9850	3235
480	20241204	115100	2094402080	9850	9840	9850	9840	68
481	20241204	115000	2093732580	9840	9840	9840	9820	213
482	20241204	114900	2091638370	9820	9820	9840	9820	638
483	20241204	114800	2085367260	9810	9810	9810	9810	112
484	20241204	114700	2084268540	9810	9790	9820	9790	256
485	20241204	114600	2081758070	9790	9790	9790	9790	128
486	20241204	114500	2080504950	9770	9760	9770	9760	137
487	20241204	114400	2079167460	9770	9790	9790	9760	920
488	20241204	114300	2070174110	9790	9780	9790	9780	70
489	20241204	114200	2069488980	9780	9780	9780	9750	319
490	20241204	114100	2066375220	9790	9780	9790	9780	269
491	20241204	114000	2063742470	9780	9790	9790	9770	265
492	20241204	113900	2061150830	9780	9790	9790	9780	393
493	20241204	113800	2057304760	9790	9790	9790	9780	195
494	20241204	113700	2055396710	9790	9800	9800	9790	53
495	20241204	113600	2054877480	9800	9790	9800	9760	673
496	20241204	113500	2048301600	9790	9780	9790	9770	188
497	20241204	113400	2046463040	9790	9800	9800	9770	499
498	20241204	113300	2041578110	9790	9790	9790	9780	188
499	20241204	113200	2039738590	9790	9790	9790	9770	1679
500	20241204	113100	2023330660	9790	9790	9790	9790	533
501	20241204	113000	2018112590	9790	9800	9800	9790	155
502	20241204	112900	2016594780	9800	9800	9810	9800	115
503	20241204	112800	2015467250	9800	9800	9800	9790	291
504	20241204	112700	2012615460	9790	9810	9810	9790	178
505	20241204	112600	2010870780	9820	9810	9820	9810	89
506	20241204	112500	2009997680	9800	9800	9800	9800	281
507	20241204	112400	2007243880	9790	9800	9800	9790	236
508	20241204	112300	2004932430	9800	9770	9800	9770	188
509	20241204	112200	2003093730	9790	9800	9800	9780	418
510	20241204	112100	1999003510	9800	9800	9800	9800	74
511	20241204	112000	1998278310	9800	9790	9800	9790	308
512	20241204	111900	1995262820	9790	9800	9810	9790	742
513	20241204	111800	1987998130	9790	9790	9790	9790	126
514	20241204	111700	1986764590	9790	9780	9790	9780	157
515	20241204	111600	1985228960	9780	9810	9820	9780	749
516	20241204	111500	1977898090	9810	9800	9810	9800	140
517	20241204	111400	1976525410	9800	9810	9810	9800	46
518	20241204	111300	1976074440	9810	9790	9810	9790	153
519	20241204	111200	1974575510	9780	9770	9790	9770	1357
520	20241204	111100	1961298160	9770	9830	9830	9770	1940
521	20241204	111000	1942304640	9830	9830	9830	9820	34
522	20241204	110900	1941970580	9820	9800	9830	9790	498
523	20241204	110800	1937086710	9790	9800	9810	9790	345
524	20241204	110700	1933706670	9790	9770	9800	9770	969
525	20241204	110600	1924228360	9770	9750	9770	9750	174
526	20241204	110500	1922529690	9740	9750	9750	9740	406
527	20241204	110400	1918574770	9750	9730	9750	9730	175
528	20241204	110300	1916869540	9740	9740	9740	9740	208
529	20241204	110200	1914843620	9750	9750	9760	9750	73
530	20241204	110100	1914131510	9750	9720	9750	9720	2875
531	20241204	110000	1886126550	9710	9720	9720	9710	397
532	20241204	105900	1882271210	9720	9730	9730	9720	313
533	20241204	105800	1879226120	9730	9720	9730	9720	193
534	20241204	105700	1877349080	9730	9750	9750	9720	663
535	20241204	105600	1870899160	9740	9710	9750	9710	906
536	20241204	105500	1862080880	9720	9710	9720	9710	97
537	20241204	105400	1861138630	9710	9700	9710	9700	626
538	20241204	105300	1855066230	9700	9690	9700	9690	419
539	20241204	105200	1851003020	9690	9680	9690	9680	247
540	20241204	105100	1848611000	9680	9680	9680	9680	150
541	20241204	105000	1847159000	9680	9690	9690	9670	277
542	20241204	104900	1844477620	9690	9680	9690	9680	111
543	20241204	104800	1843403120	9680	9680	9680	9670	1394
544	20241204	104700	1829911680	9680	9680	9690	9680	430
545	20241204	104600	1825749030	9690	9690	9690	9690	400
546	20241204	104500	1821873030	9700	9690	9700	9690	156
547	20241204	104400	1820361360	9700	9700	9700	9690	211
548	20241204	104300	1818315660	9700	9700	9700	9700	13
549	20241204	104200	1818189560	9700	9700	9700	9700	19
550	20241204	104100	1818005260	9700	9700	9700	9690	635
551	20241204	104000	1811846760	9700	9700	9700	9700	49
552	20241204	103900	1811371460	9690	9690	9690	9670	887
553	20241204	103800	1802784350	9690	9700	9700	9680	4116
554	20241204	103700	1762929780	9690	9700	9700	9690	202
555	20241204	103600	1760972200	9690	9700	9700	9690	317
556	20241204	103500	1757900300	9690	9690	9690	9690	246
557	20241204	103400	1755516560	9680	9690	9690	9680	1233
558	20241204	103300	1743570610	9700	9700	9700	9690	578
559	20241204	103200	1737969010	9700	9700	9700	9700	26
560	20241204	103100	1737716810	9700	9700	9710	9700	63
561	20241204	103000	1737105540	9690	9720	9720	9690	6541
562	20241204	102900	1673661690	9720	9720	9720	9710	817
563	20241204	102800	1665727380	9710	9730	9730	9710	220
564	20241204	102700	1663588780	9730	9710	9730	9710	306
565	20241204	102600	1660617280	9710	9720	9720	9710	1631
566	20241204	102500	1644775040	9720	9730	9730	9720	236
567	20241204	102400	1642480760	9730	9730	9730	9730	42
568	20241204	102300	1642072100	9750	9730	9750	9720	240
569	20241204	102200	1639736000	9720	9720	9720	9720	5
570	20241204	102100	1639687400	9730	9730	9730	9720	122
571	20241204	102000	1638500560	9710	9710	9710	9710	231
572	20241204	101900	1636257550	9740	9730	9740	9720	689
573	20241204	101800	1629554620	9730	9710	9730	9700	1250
574	20241204	101700	1617410730	9710	9720	9730	9710	990
575	20241204	101600	1607792420	9710	9720	9730	9700	2499
576	20241204	101500	1583523240	9720	9720	9730	9720	288
577	20241204	101400	1580723860	9720	9760	9760	9710	6733
578	20241204	101300	1515262830	9760	9770	9770	9740	5548
579	20241204	101200	1461127600	9780	9800	9800	9780	1101
580	20241204	101100	1450356900	9800	9790	9800	9780	753
581	20241204	101000	1442983470	9790	9780	9790	9780	1364
582	20241204	100900	1429643370	9790	9790	9790	9780	442
583	20241204	100800	1425316990	9790	9790	9790	9780	186
584	20241204	100700	1423497050	9790	9780	9800	9780	1076
585	20241204	100600	1412972410	9770	9790	9790	9770	1676
586	20241204	100500	1396568490	9790	9790	9800	9790	666
587	20241204	100400	1390047790	9790	9790	9790	9780	888
588	20241204	100300	1381357530	9790	9780	9790	9780	336
589	20241204	100200	1378071090	9780	9780	9780	9780	500
590	20241204	100100	1373181090	9780	9790	9790	9780	380
591	20241204	100000	1369464520	9780	9780	9790	9780	414
592	20241204	095900	1365412960	9790	9830	9830	9790	1245
593	20241204	095800	1353221730	9810	9810	9810	9810	266
594	20241204	095700	1350612270	9810	9830	9830	9810	572
595	20241204	095600	1344992240	9840	9850	9850	9840	186
596	20241204	095500	1343161720	9850	9860	9860	9850	109
597	20241204	095400	1342087980	9860	9870	9870	9840	1153
598	20241204	095300	1330727250	9870	9890	9890	9860	1137
599	20241204	095200	1319505120	9890	9840	9890	9840	4002
600	20241204	095100	1280033710	9830	9790	9830	9770	1640
601	20241204	095000	1263977780	9790	9780	9790	9770	1067
602	20241204	094900	1253546330	9780	9770	9780	9770	693
603	20241204	094800	1246775250	9770	9770	9770	9760	671
604	20241204	094700	1240220580	9740	9740	9780	9740	2412
605	20241204	094600	1216716850	9740	9720	9740	9710	68
606	20241204	094500	1216054860	9710	9680	9750	9670	3045
607	20241204	094400	1186501590	9700	9710	9710	9670	4502
608	20241204	094300	1142857760	9710	9700	9720	9680	3196
609	20241204	094200	1111870520	9690	9730	9730	9680	11791
610	20241204	094100	997445680	9730	9800	9800	9730	5420
611	20241204	094000	944514890	9790	9790	9790	9780	1278
612	20241204	093900	932004150	9780	9820	9830	9780	2329
613	20241204	093800	909206860	9810	9810	9810	9790	4742
614	20241204	093700	862748660	9810	9820	9830	9800	5312
615	20241204	093600	810641000	9830	9860	9860	9830	5880
616	20241204	093500	752758090	9860	9870	9870	9850	1566
617	20241204	093400	737316480	9870	9890	9900	9870	2025
618	20241204	093300	717315760	9890	9890	9890	9890	409
619	20241204	093200	713270750	9890	9890	9890	9880	82
620	20241204	093100	712459800	9890	9890	9890	9890	24
621	20241204	093000	712222440	9890	9880	9890	9870	115
622	20241204	092900	711085480	9880	9860	9880	9860	115
623	20241204	092800	709950370	9860	9890	9890	9850	6266
624	20241204	092700	648115710	9890	9910	9910	9890	1887
625	20241204	092600	629443040	9910	9910	9910	9900	59
626	20241204	092500	628858550	9910	9910	9910	9900	360
627	20241204	092400	625291050	9910	9920	9920	9910	865
628	20241204	092300	616715510	9910	9930	9930	9910	315
629	20241204	092200	613590970	9930	9930	9930	9930	302
630	20241204	092100	610592110	9930	9900	9940	9900	1049
631	20241204	092000	600193080	9900	9900	9910	9900	431
632	20241204	091900	595925170	9900	9910	9960	9900	257
633	20241204	091800	593379500	9900	9880	9900	9880	723
634	20241204	091700	586233910	9880	9890	9890	9870	609
635	20241204	091600	580219780	9890	9890	9900	9870	1939
636	20241204	091500	561070460	9890	9920	9920	9880	2084
637	20241204	091400	540446870	9910	9970	9970	9900	2640
638	20241204	091300	514267640	9970	9980	9980	9970	358
639	20241204	091200	510696720	9970	9960	9970	9940	488
640	20241204	091100	505838160	9960	9960	9960	9950	459
641	20241204	091000	501267530	9960	10000	10000	9960	2134
642	20241204	090900	479971870	10000	9970	10000	9970	1057
643	20241204	090800	469407520	9980	9970	9990	9930	3523
644	20241204	090700	434345960	9930	9950	9980	9930	2275
645	20241204	090600	411710820	9940	9980	9980	9880	5289
646	20241204	090500	359256180	9980	9990	9990	9920	1316
647	20241204	090400	346160030	10000	10000	10000	9900	2107
648	20241204	090300	325219700	9950	9990	10010	9910	2070
649	20241204	090200	304591390	10010	9890	10010	9870	10148
650	20241204	090100	203802110	9890	9890	9910	9830	5455
651	20241204	090000	149921850	9890	9770	9890	9760	15312