KissMeData/009830/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185400	21563142940	16930	16930	16930	16930	40317
3	20241216	185300	21563142940	16930	16930	16930	16930	0
4	20241216	185200	21563142940	16930	16930	16930	16930	0
5	20241216	185100	21563142940	16930	16930	16930	16930	0
6	20241216	185000	21563142940	16930	16930	16930	16930	0
7	20241216	184900	21563142940	16930	16930	16930	16930	0
8	20241216	184800	21563142940	16930	16930	16930	16930	0
9	20241216	184700	21563142940	16930	16930	16930	16930	0
10	20241216	184600	21563142940	16930	16930	16930	16930	0
11	20241216	184500	21563142940	16930	16930	16930	16930	0
12	20241216	184400	21563142940	16930	16930	16930	16930	0
13	20241216	184300	21563142940	16930	16930	16930	16930	0
14	20241216	184200	21563142940	16930	16930	16930	16930	0
15	20241216	184100	21563142940	16930	16930	16930	16930	0
16	20241216	184000	21563142940	16930	16930	16930	16930	0
17	20241216	183900	21563142940	16930	16930	16930	16930	0
18	20241216	183800	21563142940	16930	16930	16930	16930	0
19	20241216	183700	21563142940	16930	16930	16930	16930	0
20	20241216	183600	21563142940	16930	16930	16930	16930	0
21	20241216	183500	21563142940	16930	16930	16930	16930	0
22	20241216	183400	21563142940	16930	16930	16930	16930	0
23	20241216	183300	21563142940	16930	16930	16930	16930	0
24	20241216	183200	21563142940	16930	16930	16930	16930	0
25	20241216	183100	21563142940	16930	16930	16930	16930	0
26	20241216	183000	21563142940	16930	16930	16930	16930	0
27	20241216	182900	21563142940	16930	16930	16930	16930	0
28	20241216	182800	21563142940	16930	16930	16930	16930	0
29	20241216	182700	21563142940	16930	16930	16930	16930	0
30	20241216	182600	21563142940	16930	16930	16930	16930	0
31	20241216	182500	21563142940	16930	16930	16930	16930	0
32	20241216	182400	21563142940	16930	16930	16930	16930	40317
33	20241216	182300	21563142940	16930	16930	16930	16930	0
34	20241216	182200	21563142940	16930	16930	16930	16930	0
35	20241216	182100	21563142940	16930	16930	16930	16930	0
36	20241216	182000	21563142940	16930	16930	16930	16930	0
37	20241216	181900	21563142940	16930	16930	16930	16930	0
38	20241216	181800	21563142940	16930	16930	16930	16930	0
39	20241216	181700	21563142940	16930	16930	16930	16930	0
40	20241216	181600	21563142940	16930	16930	16930	16930	0
41	20241216	181500	21563142940	16930	16930	16930	16930	0
42	20241216	181400	21563142940	16930	16930	16930	16930	0
43	20241216	181300	21563142940	16930	16930	16930	16930	0
44	20241216	181200	21563142940	16930	16930	16930	16930	0
45	20241216	181100	21563142940	16930	16930	16930	16930	0
46	20241216	181000	21563142940	16930	16930	16930	16930	0
47	20241216	180900	21563142940	16930	16930	16930	16930	0
48	20241216	180800	21563142940	16930	16930	16930	16930	0
49	20241216	180700	21563142940	16930	16930	16930	16930	0
50	20241216	180600	21563142940	16930	16930	16930	16930	0
51	20241216	180500	21563142940	16930	16930	16930	16930	0
52	20241216	180400	21563142940	16930	16930	16930	16930	0
53	20241216	180300	21563142940	16930	16930	16930	16930	0
54	20241216	180200	21563142940	16930	16930	16930	16930	0
55	20241216	180100	21563142940	16930	16930	16930	16930	0
56	20241216	180000	21563142940	16930	16930	16930	16930	0
57	20241216	175900	21563142940	16930	16930	16930	16930	0
58	20241216	175800	21563142940	16930	16930	16930	16930	0
59	20241216	175700	21563142940	16930	16930	16930	16930	0
60	20241216	175600	21563142940	16930	16930	16930	16930	0
61	20241216	175500	21563142940	16930	16930	16930	16930	0
62	20241216	175400	21563142940	16930	16930	16930	16930	40317
63	20241216	175300	21563142940	16930	16930	16930	16930	0
64	20241216	175200	21563142940	16930	16930	16930	16930	0
65	20241216	175100	21563142940	16930	16930	16930	16930	0
66	20241216	175000	21563142940	16930	16930	16930	16930	0
67	20241216	174900	21563142940	16930	16930	16930	16930	0
68	20241216	174800	21563142940	16930	16930	16930	16930	0
69	20241216	174700	21563142940	16930	16930	16930	16930	0
70	20241216	174600	21563142940	16930	16930	16930	16930	0
71	20241216	174500	21563142940	16930	16930	16930	16930	0
72	20241216	174400	21563142940	16930	16930	16930	16930	0
73	20241216	174300	21563142940	16930	16930	16930	16930	0
74	20241216	174200	21563142940	16930	16930	16930	16930	0
75	20241216	174100	21563142940	16930	16930	16930	16930	0
76	20241216	174000	21563142940	16930	16930	16930	16930	0
77	20241216	173900	21563142940	16930	16930	16930	16930	0
78	20241216	173800	21563142940	16930	16930	16930	16930	0
79	20241216	173700	21563142940	16930	16930	16930	16930	0
80	20241216	173600	21563142940	16930	16930	16930	16930	0
81	20241216	173500	21563142940	16930	16930	16930	16930	0
82	20241216	173400	21563142940	16930	16930	16930	16930	0
83	20241216	173300	21563142940	16930	16930	16930	16930	0
84	20241216	173200	21563142940	16930	16930	16930	16930	0
85	20241216	173100	21563142940	16930	16930	16930	16930	0
86	20241216	173000	21563142940	16930	16930	16930	16930	0
87	20241216	172900	21563142940	16930	16930	16930	16930	0
88	20241216	172800	21563142940	16930	16930	16930	16930	0
89	20241216	172700	21563142940	16930	16930	16930	16930	0
90	20241216	172600	21563142940	16930	16930	16930	16930	0
91	20241216	172500	21563142940	16930	16930	16930	16930	0
92	20241216	172400	21563142940	16930	16930	16930	16930	40317
93	20241216	172300	21563142940	16930	16930	16930	16930	0
94	20241216	172200	21563142940	16930	16930	16930	16930	0
95	20241216	172100	21563142940	16930	16930	16930	16930	0
96	20241216	172000	21563142940	16930	16930	16930	16930	0
97	20241216	171900	21563142940	16930	16930	16930	16930	0
98	20241216	171800	21563142940	16930	16930	16930	16930	0
99	20241216	171700	21563142940	16930	16930	16930	16930	0
100	20241216	171600	21563142940	16930	16930	16930	16930	0
101	20241216	171500	21563142940	16930	16930	16930	16930	0
102	20241216	171400	21563142940	16930	16930	16930	16930	0
103	20241216	171300	21563142940	16930	16930	16930	16930	0
104	20241216	171200	21563142940	16930	16930	16930	16930	0
105	20241216	171100	21563142940	16930	16930	16930	16930	0
106	20241216	171000	21563142940	16930	16930	16930	16930	0
107	20241216	170900	21563142940	16930	16930	16930	16930	0
108	20241216	170800	21563142940	16930	16930	16930	16930	0
109	20241216	170700	21563142940	16930	16930	16930	16930	0
110	20241216	170600	21563142940	16930	16930	16930	16930	0
111	20241216	170500	21563142940	16930	16930	16930	16930	0
112	20241216	170400	21563142940	16930	16930	16930	16930	0
113	20241216	170300	21563142940	16930	16930	16930	16930	0
114	20241216	170200	21563142940	16930	16930	16930	16930	0
115	20241216	170100	21563142940	16930	16930	16930	16930	0
116	20241216	170000	21563142940	16930	16930	16930	16930	0
117	20241216	165900	21563142940	16930	16930	16930	16930	0
118	20241216	165800	21563142940	16930	16930	16930	16930	0
119	20241216	165700	21563142940	16930	16930	16930	16930	0
120	20241216	165600	21563142940	16930	16930	16930	16930	0
121	20241216	165500	21563142940	16930	16930	16930	16930	0
122	20241216	165400	21563142940	16930	16930	16930	16930	40317
123	20241216	165300	21563142940	16930	16930	16930	16930	0
124	20241216	165200	21563142940	16930	16930	16930	16930	0
125	20241216	165100	21563142940	16930	16930	16930	16930	0
126	20241216	165000	21563142940	16930	16930	16930	16930	0
127	20241216	164900	21563142940	16930	16930	16930	16930	0
128	20241216	164800	21563142940	16930	16930	16930	16930	0
129	20241216	164700	21563142940	16930	16930	16930	16930	0
130	20241216	164600	21563142940	16930	16930	16930	16930	0
131	20241216	164500	21563142940	16930	16930	16930	16930	0
132	20241216	164400	21563142940	16930	16930	16930	16930	0
133	20241216	164300	21563142940	16930	16930	16930	16930	0
134	20241216	164200	21563142940	16930	16930	16930	16930	0
135	20241216	164100	21563142940	16930	16930	16930	16930	0
136	20241216	164000	21563142940	16930	16930	16930	16930	0
137	20241216	163900	21563142940	16930	16930	16930	16930	0
138	20241216	163800	21563142940	16930	16930	16930	16930	0
139	20241216	163700	21563142940	16930	16930	16930	16930	0
140	20241216	163600	21563142940	16930	16930	16930	16930	0
141	20241216	163500	21563142940	16930	16930	16930	16930	0
142	20241216	163400	21563142940	16930	16930	16930	16930	0
143	20241216	163300	21563142940	16930	16930	16930	16930	0
144	20241216	163200	21563142940	16930	16930	16930	16930	0
145	20241216	163100	21563142940	16930	16930	16930	16930	0
146	20241216	163000	21563142940	16930	16930	16930	16930	0
147	20241216	162900	21563142940	16930	16930	16930	16930	0
148	20241216	162800	21563142940	16930	16930	16930	16930	0
149	20241216	162700	21563142940	16930	16930	16930	16930	0
150	20241216	162600	21563142940	16930	16930	16930	16930	0
151	20241216	162500	21563142940	16930	16930	16930	16930	0
152	20241216	162400	21563142940	16930	16930	16930	16930	40317
153	20241216	162300	21563142940	16930	16930	16930	16930	0
154	20241216	162200	21563142940	16930	16930	16930	16930	0
155	20241216	162100	21563142940	16930	16930	16930	16930	0
156	20241216	162000	21563142940	16930	16930	16930	16930	0
157	20241216	161900	21563142940	16930	16930	16930	16930	0
158	20241216	161800	21563142940	16930	16930	16930	16930	0
159	20241216	161700	21563142940	16930	16930	16930	16930	0
160	20241216	161600	21563142940	16930	16930	16930	16930	0
161	20241216	161500	21563142940	16930	16930	16930	16930	0
162	20241216	161400	21563142940	16930	16930	16930	16930	0
163	20241216	161300	21563142940	16930	16930	16930	16930	0
164	20241216	161200	21563142940	16930	16930	16930	16930	0
165	20241216	161100	21563142940	16930	16930	16930	16930	0
166	20241216	161000	21563142940	16930	16930	16930	16930	0
167	20241216	160900	21563142940	16930	16930	16930	16930	0
168	20241216	160800	21563142940	16930	16930	16930	16930	0
169	20241216	160700	21563142940	16930	16930	16930	16930	0
170	20241216	160600	21563142940	16930	16930	16930	16930	0
171	20241216	160500	21563142940	16930	16930	16930	16930	0
172	20241216	160400	21563142940	16930	16930	16930	16930	0
173	20241216	160300	21563142940	16930	16930	16930	16930	0
174	20241216	160200	21563142940	16930	16930	16930	16930	0
175	20241216	160100	21563142940	16930	16930	16930	16930	0
176	20241216	160000	21563142940	16930	16930	16930	16930	0
177	20241216	155900	21563142940	16930	16930	16930	16930	0
178	20241216	155800	21563142940	16930	16930	16930	16930	0
179	20241216	155700	21563142940	16930	16930	16930	16930	0
180	20241216	155600	21563142940	16930	16930	16930	16930	0
181	20241216	155500	21563142940	16930	16930	16930	16930	0
182	20241216	155400	21563142940	16930	16930	16930	16930	40317
183	20241216	155300	21563142940	16930	16930	16930	16930	0
184	20241216	155200	21563142940	16930	16930	16930	16930	0
185	20241216	155100	21563142940	16930	16930	16930	16930	0
186	20241216	155000	21563142940	16930	16930	16930	16930	0
187	20241216	154900	21563142940	16930	16930	16930	16930	0
188	20241216	154800	21563142940	16930	16930	16930	16930	0
189	20241216	154700	21563142940	16930	16930	16930	16930	0
190	20241216	154600	21563142940	16930	16930	16930	16930	0
191	20241216	154500	21563142940	16930	16930	16930	16930	0
192	20241216	154400	21563142940	16930	16930	16930	16930	0
193	20241216	154300	21563142940	16930	16930	16930	16930	0
194	20241216	154200	21563142940	16930	16930	16930	16930	0
195	20241216	154100	21563142940	16930	16930	16930	16930	0
196	20241216	154000	21563142940	16930	16930	16930	16930	0
197	20241216	153900	21563142940	16930	16930	16930	16930	0
198	20241216	153800	21563142940	16930	16930	16930	16930	0
199	20241216	153700	21563142940	16930	16930	16930	16930	0
200	20241216	153600	21563142940	16930	16930	16930	16930	0
201	20241216	153500	21563142940	16930	16930	16930	16930	0
202	20241216	153400	21563142940	16930	16930	16930	16930	0
203	20241216	153300	21563142940	16930	16930	16930	16930	0
204	20241216	153200	21563142940	16930	16930	16930	16930	0
205	20241216	153100	21563142940	16930	16930	16930	16930	0
206	20241216	153000	21563142940	16930	16930	16930	16930	40317
207	20241216	152900	20880576130	16930	16930	16930	16930	0
208	20241216	152800	20880576130	16930	16930	16930	16930	0
209	20241216	152700	20880576130	16930	16930	16930	16930	0
210	20241216	152600	20880576130	16930	16930	16930	16930	0
211	20241216	152500	20880576130	16930	16930	16930	16930	0
212	20241216	152400	20880576130	16930	16930	16930	16930	0
213	20241216	152300	20880576130	16930	16930	16930	16930	0
214	20241216	152200	20880576130	16930	16930	16930	16930	0
215	20241216	152100	20880576130	16930	16930	16930	16930	0
216	20241216	152000	20880576130	16930	16930	16930	16930	0
217	20241216	151900	20880576130	16930	16900	16930	16900	5207
218	20241216	151800	20792488190	16910	16910	16920	16900	7683
219	20241216	151700	20662586550	16920	16920	16930	16910	2415
220	20241216	151600	20621720100	16930	16930	16930	16920	1919
221	20241216	151500	20589242190	16930	16930	16930	16920	2521
222	20241216	151400	20546565390	16920	16930	16930	16920	1582
223	20241216	151300	20519789280	16920	16940	16950	16920	1960
224	20241216	151200	20486604940	16940	16910	16950	16910	7230
225	20241216	151100	20364172280	16920	16920	16920	16910	1169
226	20241216	151000	20344393450	16920	16910	16920	16900	1097
227	20241216	150900	20325841720	16910	16900	16910	16900	1459
228	20241216	150800	20301175860	16910	16940	16940	16900	2518
229	20241216	150700	20258583590	16940	16920	16940	16920	624
230	20241216	150600	20248019200	16940	16920	16940	16910	739
231	20241216	150500	20235512620	16910	16930	16930	16910	790
232	20241216	150400	20222144920	16930	16940	16950	16910	2347
233	20241216	150300	20182410890	16950	16910	16950	16910	907
234	20241216	150200	20167051430	16910	16900	16910	16900	1146
235	20241216	150100	20147674680	16900	16920	16920	16900	458
236	20241216	150000	20139932230	16920	16910	16930	16900	1300
237	20241216	145900	20117942460	16900	16910	16910	16900	656
238	20241216	145800	20106849540	16910	16910	16910	16900	1241
239	20241216	145700	20085866620	16910	16900	16910	16900	1094
240	20241216	145600	20067377300	16900	16910	16910	16900	482
241	20241216	145500	20059230800	16910	16910	16910	16890	654
242	20241216	145400	20048176880	16910	16890	16910	16890	558
243	20241216	145300	20038746770	16890	16890	16900	16880	634
244	20241216	145200	20028040980	16890	16870	16890	16850	7141
245	20241216	145100	19907618380	16860	16890	16890	16860	4733
246	20241216	145000	19827759680	16890	16900	16910	16890	13434
247	20241216	144900	19600745240	16910	16910	16910	16900	3312
248	20241216	144800	19544755100	16910	16910	16920	16910	3337
249	20241216	144700	19488326400	16910	16940	16940	16910	9427
250	20241216	144600	19328766110	16940	16940	16950	16930	2947
251	20241216	144500	19278844050	16940	16940	16950	16940	634
252	20241216	144400	19268103020	16950	16950	16960	16950	2152
253	20241216	144300	19231626590	16950	16960	16960	16950	753
254	20241216	144200	19218857570	16950	16950	16960	16950	728
255	20241216	144100	19206516350	16950	16960	16960	16950	680
256	20241216	144000	19194988600	16950	16950	16960	16950	575
257	20241216	143900	19185240520	16950	16960	16960	16950	428
258	20241216	143800	19177983870	16950	16950	16950	16950	560
259	20241216	143700	19168491870	16950	16940	16960	16940	518
260	20241216	143600	19159711240	16950	16950	16950	16940	849
261	20241216	143500	19145323970	16950	16950	16950	16940	637
262	20241216	143400	19134530100	16940	16940	16950	16940	1069
263	20241216	143300	19116415310	16950	16950	16950	16940	568
264	20241216	143200	19106791240	16950	16950	16950	16940	478
265	20241216	143100	19098690750	16950	16940	16950	16930	936
266	20241216	143000	19082832530	16940	16940	16940	16930	1145
267	20241216	142900	19063436240	16940	16950	16950	16930	2837
268	20241216	142800	19015377110	16940	16960	16960	16940	2566
269	20241216	142700	18971885320	16960	16950	16960	16950	1994
270	20241216	142600	18938086290	16950	16960	16970	16950	12625
271	20241216	142500	18724042590	16970	16970	16970	16960	322
272	20241216	142400	18718580800	16970	16960	16970	16960	1128
273	20241216	142300	18699445110	16960	16960	16970	16960	331
274	20241216	142200	18693830850	16960	16970	16970	16960	414
275	20241216	142100	18686808220	16960	16970	16970	16960	267
276	20241216	142000	18682277750	16970	16980	16980	16970	878
277	20241216	141900	18667377700	16970	16970	16980	16970	334
278	20241216	141800	18661708800	16970	16980	16980	16960	356
279	20241216	141700	18655667320	16980	16970	16980	16960	387
280	20241216	141600	18649100660	16970	16980	16980	16970	1294
281	20241216	141500	18627139270	16980	16970	16980	16960	1074
282	20241216	141400	18608914490	16970	16970	16980	16970	547
283	20241216	141300	18599631390	16970	16980	16980	16970	285
284	20241216	141200	18594794780	16980	16970	16980	16970	249
285	20241216	141100	18590569110	16960	16970	16970	16960	471
286	20241216	141000	18582579700	16970	16980	16980	16970	609
287	20241216	140900	18572244930	16970	16990	16990	16970	678
288	20241216	140800	18560729440	16980	16980	16980	16980	1121
289	20241216	140700	18541694860	16980	16980	16980	16980	264
290	20241216	140600	18537212140	16980	16980	16980	16970	715
291	20241216	140500	18525071460	16980	16990	16990	16970	1078
292	20241216	140400	18506771020	17000	16990	17000	16980	1866
293	20241216	140300	18475081780	17000	16990	17000	16990	1095
294	20241216	140200	18456468530	17000	17000	17000	16990	419
295	20241216	140100	18449347770	17010	17000	17010	17000	536
296	20241216	140000	18440234940	17000	17000	17000	17000	45
297	20241216	135900	18439469940	17000	17020	17020	17000	678
298	20241216	135800	18427933530	17020	17010	17030	17010	589
299	20241216	135700	18417908960	17030	17000	17030	17000	1310
300	20241216	135600	18395613400	17000	16980	17010	16980	3313
301	20241216	135500	18339326540	16980	16970	16980	16960	1522
302	20241216	135400	18313498980	16990	16970	16990	16970	3798
303	20241216	135300	18249031120	16980	16980	16980	16970	1640
304	20241216	135200	18221198380	16970	16980	16980	16970	3075
305	20241216	135100	18169006000	16980	16980	16990	16980	232
306	20241216	135000	18165065530	16980	17000	17000	16980	93
307	20241216	134900	18163484550	16980	16980	16990	16970	3283
308	20241216	134800	18107757100	16980	16990	16990	16970	4059
309	20241216	134700	18038829570	16990	16990	17000	16990	172
310	20241216	134600	18035906290	16990	17000	17000	16990	3487
311	20241216	134500	17976652760	17010	17000	17010	17000	235
312	20241216	134400	17972656660	17000	17020	17020	17000	589
313	20241216	134300	17962641230	17010	17010	17010	17000	302
314	20241216	134200	17957504240	17010	17010	17020	17010	61
315	20241216	134100	17956466580	17010	16990	17010	16990	2107
316	20241216	134000	17920649300	16990	16980	17000	16980	962
317	20241216	133900	17904297850	16990	16990	17000	16980	427
318	20241216	133800	17897043660	16990	16980	16990	16980	162
319	20241216	133700	17894292380	16980	16980	16990	16980	324
320	20241216	133600	17888790770	16990	16990	17000	16990	2438
321	20241216	133500	17847368640	16990	16990	17000	16990	191
322	20241216	133400	17844123490	16990	16990	16990	16990	196
323	20241216	133300	17840793450	17000	17000	17010	17000	380
324	20241216	133200	17834332940	17000	17000	17010	17000	313
325	20241216	133100	17829011780	17010	17000	17010	17000	331
326	20241216	133000	17823382510	17010	17010	17020	17010	399
327	20241216	132900	17816593460	17010	17000	17020	17000	3980
328	20241216	132800	17748924210	17000	17000	17000	16990	345
329	20241216	132700	17743061610	17000	17000	17000	16990	1198
330	20241216	132600	17722699240	17000	16990	17000	16990	953
331	20241216	132500	17706507160	16990	16990	17000	16990	609
332	20241216	132400	17696160190	16990	16990	17000	16980	1083
333	20241216	132300	17677758390	16990	16990	17000	16990	995
334	20241216	132200	17660850920	17000	16990	17000	16990	396
335	20241216	132100	17654122760	17000	17000	17000	16990	84
336	20241216	132000	17652695080	16990	16990	16990	16990	380
337	20241216	131900	17646238880	17000	17010	17010	16990	7155
338	20241216	131800	17524576830	17010	17020	17020	17010	402
339	20241216	131700	17517738230	17010	17010	17020	17010	742
340	20241216	131600	17505110940	17010	17020	17020	17010	760
341	20241216	131500	17492182730	17020	17010	17020	17010	227
342	20241216	131400	17488320750	17010	17020	17020	17010	698
343	20241216	131300	17476442850	17020	17010	17020	17010	443
344	20241216	131200	17468903610	17020	17010	17020	17000	2503
345	20241216	131100	17426328620	17020	17010	17020	17010	700
346	20241216	131000	17414421370	17020	17020	17020	17010	83
347	20241216	130900	17413009010	17020	17020	17020	17010	316
348	20241216	130800	17407632110	17020	17020	17030	17020	173
349	20241216	130700	17404686490	17020	17020	17020	17010	240
350	20241216	130600	17400602470	17030	17020	17030	17010	381
351	20241216	130500	17394119040	17020	17030	17030	17020	1177
352	20241216	130400	17374078920	17030	17030	17030	17020	178
353	20241216	130300	17371048810	17030	17030	17040	17030	143
354	20241216	130200	17368613010	17030	17050	17050	17030	1059
355	20241216	130100	17350562340	17050	17050	17050	17040	593
356	20241216	130000	17340453950	17050	17030	17050	17020	673
357	20241216	125900	17328983420	17030	17040	17040	17020	602
358	20241216	125800	17318733190	17050	17030	17050	17020	682
359	20241216	125700	17307115390	17020	17020	17030	17010	504
360	20241216	125600	17298535390	17010	16990	17030	16990	2756
361	20241216	125500	17251657240	17000	17000	17000	16990	172
362	20241216	125400	17248733900	16990	16990	17000	16990	447
363	20241216	125300	17241138930	16990	16990	17000	16990	1626
364	20241216	125200	17213497900	16990	16990	16990	16980	755
365	20241216	125100	17200671460	16980	16980	16990	16980	461
366	20241216	125000	17192841530	16990	16990	16990	16980	930
367	20241216	124900	17177040840	17000	16990	17000	16990	2524
368	20241216	124800	17134157830	17000	17000	17000	16990	443
369	20241216	124700	17126630860	17000	17000	17000	16990	691
370	20241216	124600	17114885800	17000	17000	17000	16990	193
371	20241216	124500	17111606440	17000	17000	17000	16990	468
372	20241216	124400	17103652220	17000	16990	17000	16990	1442
373	20241216	124300	17079140160	16990	17000	17000	16990	225
374	20241216	124200	17075315410	17000	17010	17010	16990	5064
375	20241216	124100	16989226930	17010	17000	17010	17000	510
376	20241216	124000	16980552430	17010	17010	17010	17000	707
377	20241216	123900	16968529570	17010	17010	17010	17000	631
378	20241216	123800	16957797110	17010	17000	17020	17000	1585
379	20241216	123700	16930837380	17010	17020	17020	17000	1883
380	20241216	123600	16898807500	17020	17020	17020	17010	185
381	20241216	123500	16895659230	17020	17020	17020	17010	276
382	20241216	123400	16890961730	17020	17030	17040	17010	442
383	20241216	123300	16883436530	17020	17060	17060	17020	4547
384	20241216	123200	16805919160	17060	17060	17060	17050	534
385	20241216	123100	16796810550	17050	17040	17060	17030	1912
386	20241216	123000	16764216810	17030	17010	17040	17010	1043
387	20241216	122900	16746461320	17010	17010	17020	17010	505
388	20241216	122800	16737869490	17010	17020	17020	17010	163
389	20241216	122700	16735096110	17010	17000	17010	17000	960
390	20241216	122600	16718771340	17000	17000	17010	16990	805
391	20241216	122500	16705088340	17000	17000	17010	17000	460
392	20241216	122400	16697267710	17010	17000	17010	17000	429
393	20241216	122300	16689973800	17000	17010	17010	16990	4536
394	20241216	122200	16612879240	17010	17010	17010	17000	629
395	20241216	122100	16602182260	17020	17010	17020	17010	699
396	20241216	122000	16590291450	17010	17020	17030	17000	1944
397	20241216	121900	16557223220	17020	17010	17020	17010	333
398	20241216	121800	16551557270	17010	17020	17020	17010	158
399	20241216	121700	16548869590	17040	17040	17050	17010	3047
400	20241216	121600	16497000550	17040	17040	17040	17030	472
401	20241216	121500	16488960260	17040	17020	17040	17020	421
402	20241216	121400	16481792300	17030	17020	17030	17020	1353
403	20241216	121300	16458756240	17030	17020	17030	17020	481
404	20241216	121200	16450569070	17030	17030	17030	17020	635
405	20241216	121100	16439758270	17030	17030	17040	17020	65
406	20241216	121000	16438651110	17040	17040	17040	17030	308
407	20241216	120900	16433405000	17040	17020	17040	17010	445
408	20241216	120800	16425830580	17050	17020	17050	17010	720
409	20241216	120700	16413565830	17010	17010	17010	17000	597
410	20241216	120600	16403411200	17010	16990	17010	16990	835
411	20241216	120500	16389216420	16990	17000	17000	16990	1314
412	20241216	120400	16366888120	17000	17000	17010	16990	1410
413	20241216	120300	16342920190	17000	17000	17010	17000	1122
414	20241216	120200	16323845190	17000	17010	17010	17000	369
415	20241216	120100	16317570930	17010	17010	17010	17000	454
416	20241216	120000	16309852070	17010	17000	17010	16990	472
417	20241216	115900	16301827930	16990	16980	17000	16970	1226
418	20241216	115800	16281007060	16970	16980	16980	16970	733
419	20241216	115700	16268567240	16980	16980	16980	16970	413
420	20241216	115600	16261556780	16980	16980	16980	16970	450
421	20241216	115500	16253918770	16980	17010	17010	16970	8081
422	20241216	115400	16116690070	17010	17000	17010	17000	744
423	20241216	115300	16104036670	17000	17030	17030	17000	1378
424	20241216	115200	16080573370	17030	17000	17030	16990	2167
425	20241216	115100	16043715860	17000	17000	17000	16990	253
426	20241216	115000	16039415140	17000	16990	17000	16990	553
427	20241216	114900	16030017880	17000	17000	17000	16990	222
428	20241216	114800	16026244580	17000	17000	17000	16990	668
429	20241216	114700	16014888970	17000	16990	17000	16990	508
430	20241216	114600	16006256610	17000	17000	17000	16990	800
431	20241216	114500	15992663550	17000	16990	17000	16990	365
432	20241216	114400	15986461310	17000	16990	17000	16990	1198
433	20241216	114300	15966106620	17000	17000	17000	16990	1427
434	20241216	114200	15941850760	17000	17000	17010	17000	511
435	20241216	114100	15933161280	17010	17000	17010	17000	532
436	20241216	114000	15924112320	17000	17000	17010	17000	285
437	20241216	113900	15919264940	17000	17010	17010	17000	1187
438	20241216	113800	15899083850	17010	17000	17010	17000	269
439	20241216	113700	15894510690	17010	16990	17010	16990	815
440	20241216	113600	15880652470	16990	17000	17010	16990	537
441	20241216	113500	15871523780	17000	17000	17010	16990	371
442	20241216	113400	15865216520	16990	17010	17010	16990	1536
443	20241216	113300	15839114000	17010	16990	17010	16990	345
444	20241216	113200	15833249750	16990	17000	17010	16990	612
445	20241216	113100	15822845630	17000	16990	17010	16990	809
446	20241216	113000	15809092950	16990	17020	17020	16990	6999
447	20241216	112900	15690071530	17010	17030	17030	17010	376
448	20241216	112800	15683673320	17020	17030	17030	17020	965
449	20241216	112700	15667245090	17030	17010	17030	17010	783
450	20241216	112600	15653921530	17010	17020	17030	17010	3307
451	20241216	112500	15597636360	17020	17040	17040	17020	2901
452	20241216	112400	15548233150	17040	17040	17040	17030	196
453	20241216	112300	15544893750	17040	17030	17040	17030	192
454	20241216	112200	15541623150	17040	17040	17040	17030	456
455	20241216	112100	15533856330	17040	17030	17040	17030	395
456	20241216	112000	15527127400	17030	17020	17030	17020	542
457	20241216	111900	15517897240	17020	17030	17030	17020	2217
458	20241216	111800	15480148770	17040	17040	17040	17030	525
459	20241216	111700	15471206750	17030	17030	17060	17030	1913
460	20241216	111600	15438618400	17030	17060	17060	17030	4128
461	20241216	111500	15368259780	17060	17100	17100	17060	3572
462	20241216	111400	15307244580	17100	17100	17110	17100	3570
463	20241216	111300	15246185010	17100	17080	17100	17080	2369
464	20241216	111200	15205703560	17070	17080	17090	17070	921
465	20241216	111100	15189972680	17080	17080	17090	17060	459
466	20241216	111000	15182136940	17060	17050	17070	17050	673
467	20241216	110900	15170652990	17050	17060	17060	17040	1213
468	20241216	110800	15149978780	17060	17050	17060	17040	1953
469	20241216	110700	15116686410	17050	17080	17090	17050	1413
470	20241216	110600	15092577480	17080	17060	17080	17050	1153
471	20241216	110500	15072901250	17050	17050	17060	17040	1438
472	20241216	110400	15048380620	17050	17040	17050	17030	2100
473	20241216	110300	15012592480	17040	17030	17040	17030	380
474	20241216	110200	15006119080	17040	17040	17040	17040	409
475	20241216	110100	14999149720	17050	17030	17050	17030	1001
476	20241216	110000	14982094290	17030	17060	17060	17030	1160
477	20241216	105900	14962325110	17050	17020	17060	17020	885
478	20241216	105800	14947238630	17020	17020	17030	17020	244
479	20241216	105700	14943084100	17020	17010	17020	17000	2751
480	20241216	105600	14896291590	17010	17000	17010	16990	567
481	20241216	105500	14886652670	17000	17000	17000	16980	906
482	20241216	105400	14871256970	17010	17020	17020	16990	485
483	20241216	105300	14863006600	17020	17030	17030	17000	1927
484	20241216	105200	14830224040	17010	17010	17020	17000	3183
485	20241216	105100	14776078530	17010	17010	17010	17000	366
486	20241216	105000	14769853940	17000	16970	17000	16970	1528
487	20241216	104900	14743905550	16980	16960	16980	16960	556
488	20241216	104800	14734467230	16970	17000	17010	16960	5101
489	20241216	104700	14647855670	16990	16990	17000	16980	1083
490	20241216	104600	14629448550	16980	16980	16980	16970	759
491	20241216	104500	14616563880	16970	16980	16980	16960	1566
492	20241216	104400	14589988000	16980	16980	16990	16970	851
493	20241216	104300	14575541380	16970	16960	16970	16960	1048
494	20241216	104200	14557758920	16960	16970	16980	16950	1010
495	20241216	104100	14540629410	16970	17000	17000	16950	5568
496	20241216	104000	14446092820	16990	16980	17000	16970	779
497	20241216	103900	14432864610	16980	17000	17010	16970	1569
498	20241216	103800	14406199540	17000	16970	17000	16960	1054
499	20241216	103700	14388307070	16970	16980	17000	16960	2500
500	20241216	103600	14345881410	16970	17010	17020	16970	2591
501	20241216	103500	14301830990	17010	16970	17040	16970	2489
502	20241216	103400	14259488640	16980	16980	16980	16950	8068
503	20241216	103300	14122646970	16970	17040	17040	16970	16369
504	20241216	103200	13844240900	17040	17050	17050	17030	702
505	20241216	103100	13832278960	17040	17040	17050	17020	2476
506	20241216	103000	13790108640	17040	17040	17050	17030	1018
507	20241216	102900	13772761970	17040	17040	17040	17030	1052
508	20241216	102800	13754844540	17030	17040	17050	17030	4467
509	20241216	102700	13678739910	17050	17050	17050	17040	767
510	20241216	102600	13665668150	17050	17070	17070	17040	2437
511	20241216	102500	13624104250	17050	17070	17070	17040	1932
512	20241216	102400	13591155350	17070	17050	17070	17040	966
513	20241216	102300	13574680770	17050	17050	17050	17040	1052
514	20241216	102200	13556748040	17040	17020	17050	17020	3696
515	20241216	102100	13493816370	17010	17020	17030	17010	3025
516	20241216	102000	13442342120	17030	17050	17050	17020	3916
517	20241216	101900	13375659010	17050	17070	17070	17040	2955
518	20241216	101800	13325261560	17060	17070	17070	17060	2807
519	20241216	101700	13277363630	17070	17100	17110	17050	5983
520	20241216	101600	13175239760	17100	17110	17120	17100	5084
521	20241216	101500	13088285940	17110	17120	17130	17110	558
522	20241216	101400	13078732770	17130	17140	17140	17110	6661
523	20241216	101300	12964711940	17130	17150	17160	17130	4558
524	20241216	101200	12886579140	17150	17140	17160	17140	1033
525	20241216	101100	12868863190	17140	17150	17150	17140	1550
526	20241216	101000	12842290020	17150	17130	17150	17120	2389
527	20241216	100900	12801354360	17130	17150	17150	17130	1108
528	20241216	100800	12782369010	17150	17180	17180	17130	9850
529	20241216	100700	12613391300	17180	17210	17210	17180	9459
530	20241216	100600	12450702220	17210	17220	17230	17210	3112
531	20241216	100500	12397113040	17220	17240	17240	17220	1780
532	20241216	100400	12366449400	17240	17220	17240	17220	923
533	20241216	100300	12350546100	17230	17230	17230	17210	2992
534	20241216	100200	12299039660	17220	17210	17250	17210	1889
535	20241216	100100	12266524140	17200	17170	17200	17170	4874
536	20241216	100000	12182765730	17170	17190	17200	17170	4173
537	20241216	095900	12111064860	17200	17230	17230	17190	10572
538	20241216	095800	11929119460	17240	17230	17240	17220	3279
539	20241216	095700	11872629950	17230	17230	17240	17220	1940
540	20241216	095600	11839203920	17230	17250	17260	17230	3824
541	20241216	095500	11773275130	17250	17260	17280	17240	2229
542	20241216	095400	11734810410	17270	17260	17280	17260	2738
543	20241216	095300	11687535300	17270	17270	17290	17250	3513
544	20241216	095200	11626856500	17270	17230	17300	17230	4691
545	20241216	095100	11545948120	17230	17220	17240	17210	4075
546	20241216	095000	11475729930	17220	17220	17240	17210	11277
547	20241216	094900	11281615550	17210	17290	17290	17210	15474
548	20241216	094800	11014763880	17280	17290	17310	17280	1338
549	20241216	094700	10991621520	17290	17300	17320	17280	1212
550	20241216	094600	10970652950	17290	17300	17300	17280	3910
551	20241216	094500	10903047020	17300	17320	17350	17290	14567
552	20241216	094400	10650782660	17320	17310	17320	17300	6989
553	20241216	094300	10529759700	17310	17270	17310	17260	5550
554	20241216	094200	10433792570	17270	17260	17270	17260	1628
555	20241216	094100	10405685830	17260	17260	17270	17240	1109
556	20241216	094000	10386553680	17250	17280	17280	17250	4989
557	20241216	093900	10300444340	17270	17290	17300	17270	1951
558	20241216	093800	10266716490	17290	17260	17310	17260	3274
559	20241216	093700	10210111690	17270	17230	17270	17230	2943
560	20241216	093600	10159350900	17240	17250	17250	17230	1176
561	20241216	093500	10139085060	17240	17220	17250	17220	953
562	20241216	093400	10122664950	17230	17210	17230	17200	2435
563	20241216	093300	10080743080	17210	17190	17230	17180	7054
564	20241216	093200	9959460210	17190	17270	17270	17190	15780
565	20241216	093100	9687629340	17270	17310	17320	17260	13168
566	20241216	093000	9460012220	17310	17310	17330	17300	2216
567	20241216	092900	9421646370	17310	17290	17310	17280	2278
568	20241216	092800	9382238000	17290	17280	17330	17280	9421
569	20241216	092700	9219253540	17290	17310	17310	17280	22367
570	20241216	092600	8832295840	17310	17320	17330	17310	7000
571	20241216	092500	8711080790	17330	17320	17350	17310	8370
572	20241216	092400	8566051660	17330	17340	17360	17310	5703
573	20241216	092300	8467219230	17340	17330	17360	17320	2323
574	20241216	092200	8426931400	17330	17330	17350	17320	7584
575	20241216	092100	8295507060	17330	17350	17370	17330	7634
576	20241216	092000	8163107800	17350	17420	17450	17350	12480
577	20241216	091900	7945972480	17410	17390	17420	17390	994
578	20241216	091800	7928673710	17380	17370	17410	17370	3287
579	20241216	091700	7871516060	17370	17360	17380	17360	4290
580	20241216	091600	7796999010	17360	17360	17370	17350	9837
581	20241216	091500	7626212160	17370	17430	17470	17360	31092
582	20241216	091400	7085187100	17440	17500	17510	17430	7197
583	20241216	091300	6959429540	17490	17520	17550	17490	12861
584	20241216	091200	6734205940	17520	17520	17590	17450	30732
585	20241216	091100	6196095000	17520	17530	17550	17520	8270
586	20241216	091000	6051119260	17540	17610	17620	17510	17092
587	20241216	090900	5750985340	17600	17720	17740	17600	25463
588	20241216	090800	5300612190	17730	17790	17790	17720	15943
589	20241216	090700	5017557240	17790	17720	17790	17710	34895
590	20241216	090600	4398152680	17710	17670	17750	17670	37606
591	20241216	090500	3731943150	17680	17490	17680	17450	57228
592	20241216	090400	2725602250	17490	17480	17500	17440	11810
593	20241216	090300	2519376380	17500	17420	17500	17400	17282
594	20241216	090200	2217720670	17460	17550	17550	17430	29687
595	20241216	090100	1698212540	17540	17640	17640	17490	30950
596	20241216	090000	1155037800	17640	17350	17710	17300	66065