KissMeData/000240/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183000	1285361420	16950	16950	16950	16950	3088
3	20241204	182900	1285361420	16950	16950	16950	16950	0
4	20241204	182800	1285361420	16950	16950	16950	16950	0
5	20241204	182700	1285361420	16950	16950	16950	16950	0
6	20241204	182600	1285361420	16950	16950	16950	16950	0
7	20241204	182500	1285361420	16950	16950	16950	16950	0
8	20241204	182400	1285361420	16950	16950	16950	16950	0
9	20241204	182300	1285361420	16950	16950	16950	16950	0
10	20241204	182200	1285361420	16950	16950	16950	16950	0
11	20241204	182100	1285361420	16950	16950	16950	16950	0
12	20241204	182000	1285361420	16950	16950	16950	16950	0
13	20241204	181900	1285361420	16950	16950	16950	16950	0
14	20241204	181800	1285361420	16950	16950	16950	16950	0
15	20241204	181700	1285361420	16950	16950	16950	16950	0
16	20241204	181600	1285361420	16950	16950	16950	16950	0
17	20241204	181500	1285361420	16950	16950	16950	16950	0
18	20241204	181400	1285361420	16950	16950	16950	16950	0
19	20241204	181300	1285361420	16950	16950	16950	16950	0
20	20241204	181200	1285361420	16950	16950	16950	16950	0
21	20241204	181100	1285361420	16950	16950	16950	16950	0
22	20241204	181000	1285361420	16950	16950	16950	16950	0
23	20241204	180900	1285361420	16950	16950	16950	16950	0
24	20241204	180800	1285361420	16950	16950	16950	16950	0
25	20241204	180700	1285361420	16950	16950	16950	16950	0
26	20241204	180600	1285361420	16950	16950	16950	16950	0
27	20241204	180500	1285361420	16950	16950	16950	16950	0
28	20241204	180400	1285361420	16950	16950	16950	16950	0
29	20241204	180300	1285361420	16950	16950	16950	16950	0
30	20241204	180200	1285361420	16950	16950	16950	16950	0
31	20241204	180100	1285361420	16950	16950	16950	16950	0
32	20241204	180000	1285361420	16950	16950	16950	16950	3088
33	20241204	175900	1285361420	16950	16950	16950	16950	0
34	20241204	175800	1285361420	16950	16950	16950	16950	0
35	20241204	175700	1285361420	16950	16950	16950	16950	0
36	20241204	175600	1285361420	16950	16950	16950	16950	0
37	20241204	175500	1285361420	16950	16950	16950	16950	0
38	20241204	175400	1285361420	16950	16950	16950	16950	0
39	20241204	175300	1285361420	16950	16950	16950	16950	0
40	20241204	175200	1285361420	16950	16950	16950	16950	0
41	20241204	175100	1285361420	16950	16950	16950	16950	0
42	20241204	175000	1285361420	16950	16950	16950	16950	0
43	20241204	174900	1285361420	16950	16950	16950	16950	0
44	20241204	174800	1285361420	16950	16950	16950	16950	0
45	20241204	174700	1285361420	16950	16950	16950	16950	0
46	20241204	174600	1285361420	16950	16950	16950	16950	0
47	20241204	174500	1285361420	16950	16950	16950	16950	0
48	20241204	174400	1285361420	16950	16950	16950	16950	0
49	20241204	174300	1285361420	16950	16950	16950	16950	0
50	20241204	174200	1285361420	16950	16950	16950	16950	0
51	20241204	174100	1285361420	16950	16950	16950	16950	0
52	20241204	174000	1285361420	16950	16950	16950	16950	0
53	20241204	173900	1285361420	16950	16950	16950	16950	0
54	20241204	173800	1285361420	16950	16950	16950	16950	0
55	20241204	173700	1285361420	16950	16950	16950	16950	0
56	20241204	173600	1285361420	16950	16950	16950	16950	0
57	20241204	173500	1285361420	16950	16950	16950	16950	0
58	20241204	173400	1285361420	16950	16950	16950	16950	0
59	20241204	173300	1285361420	16950	16950	16950	16950	0
60	20241204	173200	1285361420	16950	16950	16950	16950	0
61	20241204	173100	1285361420	16950	16950	16950	16950	0
62	20241204	173000	1285361420	16950	16950	16950	16950	3088
63	20241204	172900	1285361420	16950	16950	16950	16950	0
64	20241204	172800	1285361420	16950	16950	16950	16950	0
65	20241204	172700	1285361420	16950	16950	16950	16950	0
66	20241204	172600	1285361420	16950	16950	16950	16950	0
67	20241204	172500	1285361420	16950	16950	16950	16950	0
68	20241204	172400	1285361420	16950	16950	16950	16950	0
69	20241204	172300	1285361420	16950	16950	16950	16950	0
70	20241204	172200	1285361420	16950	16950	16950	16950	0
71	20241204	172100	1285361420	16950	16950	16950	16950	0
72	20241204	172000	1285361420	16950	16950	16950	16950	0
73	20241204	171900	1285361420	16950	16950	16950	16950	0
74	20241204	171800	1285361420	16950	16950	16950	16950	0
75	20241204	171700	1285361420	16950	16950	16950	16950	0
76	20241204	171600	1285361420	16950	16950	16950	16950	0
77	20241204	171500	1285361420	16950	16950	16950	16950	0
78	20241204	171400	1285361420	16950	16950	16950	16950	0
79	20241204	171300	1285361420	16950	16950	16950	16950	0
80	20241204	171200	1285361420	16950	16950	16950	16950	0
81	20241204	171100	1285361420	16950	16950	16950	16950	0
82	20241204	171000	1285361420	16950	16950	16950	16950	0
83	20241204	170900	1285361420	16950	16950	16950	16950	0
84	20241204	170800	1285361420	16950	16950	16950	16950	0
85	20241204	170700	1285361420	16950	16950	16950	16950	0
86	20241204	170600	1285361420	16950	16950	16950	16950	0
87	20241204	170500	1285361420	16950	16950	16950	16950	0
88	20241204	170400	1285361420	16950	16950	16950	16950	0
89	20241204	170300	1285361420	16950	16950	16950	16950	0
90	20241204	170200	1285361420	16950	16950	16950	16950	0
91	20241204	170100	1285361420	16950	16950	16950	16950	0
92	20241204	170000	1285361420	16950	16950	16950	16950	3088
93	20241204	165900	1285361420	16950	16950	16950	16950	0
94	20241204	165800	1285361420	16950	16950	16950	16950	0
95	20241204	165700	1285361420	16950	16950	16950	16950	0
96	20241204	165600	1285361420	16950	16950	16950	16950	0
97	20241204	165500	1285361420	16950	16950	16950	16950	0
98	20241204	165400	1285361420	16950	16950	16950	16950	0
99	20241204	165300	1285361420	16950	16950	16950	16950	0
100	20241204	165200	1285361420	16950	16950	16950	16950	0
101	20241204	165100	1285361420	16950	16950	16950	16950	0
102	20241204	165000	1285361420	16950	16950	16950	16950	0
103	20241204	164900	1285361420	16950	16950	16950	16950	0
104	20241204	164800	1285361420	16950	16950	16950	16950	0
105	20241204	164700	1285361420	16950	16950	16950	16950	0
106	20241204	164600	1285361420	16950	16950	16950	16950	0
107	20241204	164500	1285361420	16950	16950	16950	16950	0
108	20241204	164400	1285361420	16950	16950	16950	16950	0
109	20241204	164300	1285361420	16950	16950	16950	16950	0
110	20241204	164200	1285361420	16950	16950	16950	16950	0
111	20241204	164100	1285361420	16950	16950	16950	16950	0
112	20241204	164000	1285361420	16950	16950	16950	16950	0
113	20241204	163900	1285361420	16950	16950	16950	16950	0
114	20241204	163800	1285361420	16950	16950	16950	16950	0
115	20241204	163700	1285361420	16950	16950	16950	16950	0
116	20241204	163600	1285361420	16950	16950	16950	16950	0
117	20241204	163500	1285361420	16950	16950	16950	16950	0
118	20241204	163400	1285361420	16950	16950	16950	16950	0
119	20241204	163300	1285361420	16950	16950	16950	16950	0
120	20241204	163200	1285361420	16950	16950	16950	16950	0
121	20241204	163100	1285361420	16950	16950	16950	16950	0
122	20241204	163000	1285361420	16950	16950	16950	16950	3088
123	20241204	162900	1285361420	16950	16950	16950	16950	0
124	20241204	162800	1285361420	16950	16950	16950	16950	0
125	20241204	162700	1285361420	16950	16950	16950	16950	0
126	20241204	162600	1285361420	16950	16950	16950	16950	0
127	20241204	162500	1285361420	16950	16950	16950	16950	0
128	20241204	162400	1285361420	16950	16950	16950	16950	0
129	20241204	162300	1285361420	16950	16950	16950	16950	0
130	20241204	162200	1285361420	16950	16950	16950	16950	0
131	20241204	162100	1285361420	16950	16950	16950	16950	0
132	20241204	162000	1285361420	16950	16950	16950	16950	0
133	20241204	161900	1285361420	16950	16950	16950	16950	0
134	20241204	161800	1285361420	16950	16950	16950	16950	0
135	20241204	161700	1285361420	16950	16950	16950	16950	0
136	20241204	161600	1285361420	16950	16950	16950	16950	0
137	20241204	161500	1285361420	16950	16950	16950	16950	0
138	20241204	161400	1285361420	16950	16950	16950	16950	0
139	20241204	161300	1285361420	16950	16950	16950	16950	0
140	20241204	161200	1285361420	16950	16950	16950	16950	0
141	20241204	161100	1285361420	16950	16950	16950	16950	0
142	20241204	161000	1285361420	16950	16950	16950	16950	0
143	20241204	160900	1285361420	16950	16950	16950	16950	0
144	20241204	160800	1285361420	16950	16950	16950	16950	0
145	20241204	160700	1285361420	16950	16950	16950	16950	0
146	20241204	160600	1285361420	16950	16950	16950	16950	0
147	20241204	160500	1285361420	16950	16950	16950	16950	0
148	20241204	160400	1285361420	16950	16950	16950	16950	0
149	20241204	160300	1285361420	16950	16950	16950	16950	0
150	20241204	160200	1285361420	16950	16950	16950	16950	0
151	20241204	160100	1285361420	16950	16950	16950	16950	0
152	20241204	160000	1285361420	16950	16950	16950	16950	3088
153	20241204	155900	1285361420	16950	16950	16950	16950	0
154	20241204	155800	1285361420	16950	16950	16950	16950	0
155	20241204	155700	1285361420	16950	16950	16950	16950	0
156	20241204	155600	1285361420	16950	16950	16950	16950	0
157	20241204	155500	1285361420	16950	16950	16950	16950	0
158	20241204	155400	1285361420	16950	16950	16950	16950	0
159	20241204	155300	1285361420	16950	16950	16950	16950	0
160	20241204	155200	1285361420	16950	16950	16950	16950	0
161	20241204	155100	1285361420	16950	16950	16950	16950	0
162	20241204	155000	1285361420	16950	16950	16950	16950	0
163	20241204	154900	1285361420	16950	16950	16950	16950	0
164	20241204	154800	1285361420	16950	16950	16950	16950	0
165	20241204	154700	1285361420	16950	16950	16950	16950	0
166	20241204	154600	1285361420	16950	16950	16950	16950	0
167	20241204	154500	1285361420	16950	16950	16950	16950	0
168	20241204	154400	1285361420	16950	16950	16950	16950	0
169	20241204	154300	1285361420	16950	16950	16950	16950	0
170	20241204	154200	1285361420	16950	16950	16950	16950	0
171	20241204	154100	1285361420	16950	16950	16950	16950	0
172	20241204	154000	1285361420	16950	16950	16950	16950	0
173	20241204	153900	1285361420	16950	16950	16950	16950	0
174	20241204	153800	1285361420	16950	16950	16950	16950	0
175	20241204	153700	1285361420	16950	16950	16950	16950	0
176	20241204	153600	1285361420	16950	16950	16950	16950	0
177	20241204	153500	1285361420	16950	16950	16950	16950	0
178	20241204	153400	1285361420	16950	16950	16950	16950	0
179	20241204	153300	1285361420	16950	16950	16950	16950	0
180	20241204	153200	1285361420	16950	16950	16950	16950	0
181	20241204	153100	1285361420	16950	16950	16950	16950	0
182	20241204	153000	1285361420	16950	16950	16950	16950	6176
183	20241204	152900	1233019820	16960	16960	16960	16960	0
184	20241204	152800	1233019820	16960	16960	16960	16960	0
185	20241204	152700	1233019820	16960	16960	16960	16960	0
186	20241204	152600	1233019820	16960	16960	16960	16960	0
187	20241204	152500	1233019820	16960	16960	16960	16960	0
188	20241204	152400	1233019820	16960	16960	16960	16960	0
189	20241204	152300	1233019820	16960	16960	16960	16960	0
190	20241204	152200	1233019820	16960	16960	16960	16960	0
191	20241204	152100	1233019820	16960	16960	16960	16960	0
192	20241204	152000	1233019820	16960	16960	16960	16960	0
193	20241204	151900	1233019820	16960	16980	16980	16960	218
194	20241204	151800	1229322460	16970	16960	16970	16960	131
195	20241204	151700	1227099460	16980	16980	16980	16980	1
196	20241204	151600	1227082480	16990	16960	16990	16960	760
197	20241204	151500	1214189480	16970	16950	16970	16950	260
198	20241204	151400	1209777510	16980	16980	16990	16980	65
199	20241204	151300	1208673800	16980	16990	16990	16980	13
200	20241204	151200	1208452990	16990	16980	16990	16980	5
201	20241204	151100	1208368060	17040	16950	17040	16940	1148
202	20241204	151000	1188859200	16950	16940	16960	16940	33
203	20241204	150900	1188299920	16950	16940	16950	16940	136
204	20241204	150800	1185994900	16940	16950	16950	16940	14
205	20241204	150700	1185757610	16950	16940	16960	16930	169
206	20241204	150600	1182894660	16940	16950	16950	16930	33
207	20241204	150500	1182335630	16930	16940	16940	16930	123
208	20241204	150400	1180252090	16940	16950	16950	16930	222
209	20241204	150300	1176490180	16950	16950	16960	16950	53
210	20241204	150200	1175591730	16950	16940	16960	16940	209
211	20241204	150100	1172049630	16940	16940	16940	16940	192
212	20241204	150000	1168797150	16940	16940	16940	16940	36
213	20241204	145900	1168187310	16930	16960	16960	16930	256
214	20241204	145800	1163850720	16960	16970	16970	16960	146
215	20241204	145700	1161374520	16960	16970	16970	16960	61
216	20241204	145600	1160339850	16960	16970	16970	16960	64
217	20241204	145500	1159254030	16960	16980	16980	16960	19
218	20241204	145400	1158931620	16980	16960	16980	16960	109
219	20241204	145300	1157082100	16970	16960	16970	16940	360
220	20241204	145200	1150978450	16970	16990	16990	16960	80
221	20241204	145100	1149620420	16990	16990	16990	16980	24
222	20241204	145000	1149212810	16990	16990	17000	16980	252
223	20241204	144900	1144931500	17000	16990	17000	16990	269
224	20241204	144800	1140361060	17000	17010	17010	17000	35
225	20241204	144700	1139766000	17010	17000	17010	17000	14
226	20241204	144600	1139527960	17010	16990	17010	16990	96
227	20241204	144500	1137896420	16990	16990	16990	16980	92
228	20241204	144400	1136333350	16990	16990	17000	16980	148
229	20241204	144300	1133818820	16990	16990	17020	16980	155
230	20241204	144200	1131183880	16990	17030	17030	16980	14
231	20241204	144100	1130945800	17030	16970	17040	16970	284
232	20241204	144000	1126115950	16980	17000	17000	16960	173
233	20241204	143900	1123180110	17000	16980	17000	16970	516
234	20241204	143800	1114415400	16980	16970	16980	16970	19
235	20241204	143700	1114092890	16980	16970	16980	16970	102
236	20241204	143600	1112361870	16980	17000	17000	16970	134
237	20241204	143500	1110085260	17000	16970	17000	16970	185
238	20241204	143400	1106943640	16970	16980	16990	16970	59
239	20241204	143300	1105941520	16990	16980	16990	16970	72
240	20241204	143200	1104718990	16980	16960	16980	16950	112
241	20241204	143100	1102819270	16960	16960	16990	16950	104
242	20241204	143000	1101055260	16960	16950	17000	16950	161
243	20241204	142900	1098324620	16960	16980	16990	16960	46
244	20241204	142800	1097543610	16990	17000	17000	16990	21
245	20241204	142700	1097186760	17000	16980	17040	16980	769
246	20241204	142600	1084106270	16980	16970	16980	16970	81
247	20241204	142500	1082730940	16980	16980	16980	16970	29
248	20241204	142400	1082238690	16980	16980	16980	16970	40
249	20241204	142300	1081559820	16980	16970	16980	16970	15
250	20241204	142200	1081305220	16980	16980	16980	16970	55
251	20241204	142100	1080371750	16980	16910	16980	16910	529
252	20241204	142000	1071415550	16910	16920	16920	16910	21
253	20241204	141900	1071060380	16920	16920	16920	16910	12
254	20241204	141800	1070857360	16920	16920	16920	16910	23
255	20241204	141700	1070468350	16920	16920	16920	16910	127
256	20241204	141600	1068319540	16920	16930	16930	16910	245
257	20241204	141500	1064174170	16930	16920	16930	16920	15
258	20241204	141400	1063920320	16920	16920	16930	16920	31
259	20241204	141300	1063395680	16920	16920	16930	16920	116
260	20241204	141200	1061432920	16930	16930	16930	16920	121
261	20241204	141100	1059385520	16930	16920	16930	16920	30
262	20241204	141000	1058877720	16920	16930	16930	16920	14
263	20241204	140900	1058640780	16930	16920	16930	16920	20
264	20241204	140800	1058302330	16930	16920	16930	16920	205
265	20241204	140700	1054833530	16920	16910	16920	16910	23
266	20241204	140600	1054444550	16920	16880	16920	16880	511
267	20241204	140500	1045809050	16890	16880	16890	16880	2425
268	20241204	140400	1004850870	16890	16890	16890	16880	559
269	20241204	140300	995414880	16890	16880	16890	16880	63
270	20241204	140200	994351340	16890	16880	16890	16880	23
271	20241204	140100	993963030	16890	16880	16890	16880	212
272	20241204	140000	990384430	16890	16890	16890	16880	22
273	20241204	135900	990012940	16890	16880	16890	16880	14
274	20241204	135800	989776580	16890	16890	16890	16880	14
275	20241204	135700	989540140	16890	16890	16890	16880	18
276	20241204	135600	989236260	16890	16890	16890	16880	18
277	20241204	135500	988932340	16890	16880	16890	16880	431
278	20241204	135400	981656980	16890	16890	16890	16890	468
279	20241204	135300	973752460	16880	16880	16890	16880	948
280	20241204	135200	957740910	16890	16890	16890	16880	41
281	20241204	135100	957048710	16890	16880	16890	16880	9
282	20241204	135000	956896750	16890	16890	16890	16880	90
283	20241204	134900	955377410	16890	16880	16890	16880	107
284	20241204	134800	953571190	16890	16900	16900	16880	748
285	20241204	134700	940937650	16900	16900	16900	16890	10
286	20241204	134600	940768660	16900	16890	16900	16890	39
287	20241204	134500	940109870	16890	16900	16900	16890	9
288	20241204	134400	939957800	16900	16900	16900	16890	16
289	20241204	134300	939687460	16900	16900	16900	16890	13
290	20241204	134200	939467840	16890	16900	16900	16890	20
291	20241204	134100	939129910	16900	16900	16900	16890	17
292	20241204	134000	938842710	16900	16900	16900	16890	10
293	20241204	133900	938673770	16900	16890	16900	16890	21
294	20241204	133800	938318980	16890	16900	16900	16890	12
295	20241204	133700	938116230	16900	16890	16900	16890	24
296	20241204	133600	937710800	16890	16900	16900	16890	29
297	20241204	133500	937220900	16890	16890	16900	16890	12
298	20241204	133400	937018170	16900	16900	16900	16890	25
299	20241204	133300	936595790	16900	16900	16900	16890	13
300	20241204	133200	936376150	16900	16900	16900	16890	16
301	20241204	133100	936105850	16890	16900	16900	16890	14
302	20241204	133000	935869300	16900	16890	16900	16890	10
303	20241204	132900	935700330	16890	16900	16900	16890	22
304	20241204	132800	935328690	16900	16900	16900	16900	10
305	20241204	132700	935159690	16900	16890	16900	16890	72
306	20241204	132600	933943410	16900	16900	16900	16900	6
307	20241204	132500	933842010	16900	16890	16900	16890	29
308	20241204	132400	933352070	16900	16900	16900	16890	104
309	20241204	132300	931595470	16900	16910	16910	16900	281
310	20241204	132200	926846510	16910	16900	16910	16900	9
311	20241204	132100	926694340	16900	16910	16910	16900	49
312	20241204	132000	925865810	16910	16900	16910	16900	24
313	20241204	131900	925460120	16900	16900	16900	16890	136
314	20241204	131800	923161730	16900	16890	16900	16890	22
315	20241204	131700	922790080	16900	16890	16900	16890	15
316	20241204	131600	922536610	16900	16900	16900	16890	19
317	20241204	131500	922215650	16900	16890	16900	16890	217
318	20241204	131400	918550370	16890	16900	16900	16890	44
319	20241204	131300	917806840	16900	16900	16910	16900	211
320	20241204	131200	914240860	16900	16900	16900	16890	517
321	20241204	131100	905503640	16900	16920	16920	16890	733
322	20241204	131000	893113570	16920	16910	16920	16910	95
323	20241204	130900	891507020	16910	16910	16920	16910	22
324	20241204	130800	891134880	16920	16920	16920	16910	17
325	20241204	130700	890847300	16920	16920	16920	16910	43
326	20241204	130600	890120100	16910	16910	16920	16910	21
327	20241204	130500	889764910	16920	16910	16920	16910	10
328	20241204	130400	889595740	16910	16920	16920	16910	37
329	20241204	130300	888969950	16920	16910	16920	16910	8
330	20241204	130200	888834650	16920	16920	16920	16910	19
331	20241204	130100	888513280	16920	16910	16920	16910	38
332	20241204	130000	887870370	16920	16900	16920	16900	439
333	20241204	125900	880447100	16900	16910	16910	16900	137
334	20241204	125800	878130520	16910	16920	16920	16910	15
335	20241204	125700	877876850	16920	16920	16920	16910	28
336	20241204	125600	877403290	16920	16910	16920	16910	22
337	20241204	125500	877031150	16910	16910	16920	16910	26
338	20241204	125400	876591460	16920	16910	16920	16910	40
339	20241204	125300	875914970	16910	16910	16920	16910	51
340	20241204	125200	875052440	16910	16920	16920	16910	19
341	20241204	125100	874731070	16910	16920	16920	16910	205
342	20241204	125000	871264450	16910	16910	16920	16910	23
343	20241204	124900	870875430	16910	16920	16920	16910	38
344	20241204	124800	870232770	16920	16910	16920	16910	27
345	20241204	124700	869776070	16910	16910	16920	16910	488
346	20241204	124600	861519660	16910	16910	16920	16910	166
347	20241204	124500	858712590	16920	16910	16920	16910	7
348	20241204	124400	858594210	16910	16920	16920	16910	9
349	20241204	124300	858442010	16910	16920	16920	16910	11
350	20241204	124200	858255990	16910	16910	16920	16910	12
351	20241204	124100	858053040	16910	16920	16920	16910	11
352	20241204	124000	857867010	16910	16910	16920	16910	12
353	20241204	123900	857664070	16910	16910	16920	16910	13
354	20241204	123800	857444230	16910	16910	16920	16910	10
355	20241204	123700	857275100	16910	16910	16920	16910	15
356	20241204	123600	857021430	16910	16920	16920	16910	7
357	20241204	123500	856903050	16910	16920	16920	16910	10
358	20241204	123400	856733890	16910	16910	16920	16910	16
359	20241204	123300	856463320	16910	16910	16910	16910	6
360	20241204	123200	856361860	16910	16910	16920	16910	16
361	20241204	123100	856091290	16910	16910	16920	16910	8
362	20241204	123000	855956000	16910	16920	16920	16910	15
363	20241204	122900	855702340	16920	16910	16920	16910	6
364	20241204	122800	855600870	16910	16920	16920	16910	13
365	20241204	122700	855381020	16920	16920	16920	16920	19
366	20241204	122600	855059540	16920	16930	16930	16920	6
367	20241204	122500	854958010	16920	16930	16930	16920	114
368	20241204	122400	853029120	16930	16930	16930	16920	68
369	20241204	122300	851878530	16920	16920	16930	16920	19
370	20241204	122200	851557040	16930	16920	16930	16920	4
371	20241204	122100	851489350	16930	16930	16930	16920	14
372	20241204	122000	851252380	16920	16930	16930	16920	11
373	20241204	121900	851066250	16920	16920	16920	16920	8
374	20241204	121800	850930890	16920	16920	16930	16920	14
375	20241204	121700	850694000	16920	16920	16930	16920	6
376	20241204	121600	850592470	16920	16930	16930	16920	15
377	20241204	121500	850338650	16920	16920	16930	16920	14
378	20241204	121400	850101760	16920	16920	16920	16920	14
379	20241204	121300	849864880	16920	16920	16930	16920	5
380	20241204	121200	849780270	16920	16930	16930	16920	9
381	20241204	121100	849627970	16920	16920	16920	16920	14
382	20241204	121000	849391090	16930	16930	16930	16920	8
383	20241204	120900	849255710	16920	16920	16920	16920	11
384	20241204	120800	849069590	16930	16920	16930	16920	141
385	20241204	120700	846683850	16920	16920	16920	16910	16
386	20241204	120600	846413220	16920	16920	16920	16910	20
387	20241204	120500	846074880	16920	16910	16920	16910	5
388	20241204	120400	845990320	16910	16920	16920	16910	17
389	20241204	120300	845702820	16910	16920	16920	16910	78
390	20241204	120200	844383090	16910	16910	16920	16910	31
391	20241204	120100	843858740	16910	16910	16920	16910	7
392	20241204	120000	843740360	16920	16900	16920	16900	78
393	20241204	115900	842421740	16880	16890	16900	16880	34
394	20241204	115800	841847400	16880	16890	16890	16880	50
395	20241204	115700	841002960	16880	16890	16890	16880	71
396	20241204	115600	839803860	16880	16890	16900	16880	55
397	20241204	115500	838875140	16890	16880	16890	16880	80
398	20241204	115400	837524080	16880	16880	16890	16880	6
399	20241204	115300	837422780	16880	16880	16890	16880	68
400	20241204	115200	836274440	16890	16890	16890	16880	121
401	20241204	115100	834230950	16880	16880	16890	16880	21
402	20241204	115000	833876450	16890	16890	16890	16890	7
403	20241204	114900	833758220	16890	16880	16890	16880	19
404	20241204	114800	833437480	16880	16880	16890	16880	86
405	20241204	114700	831985730	16870	16880	16880	16870	7
406	20241204	114600	831867630	16880	16880	16890	16870	323
407	20241204	114500	826415420	16870	16870	16870	16870	6
408	20241204	114400	826314200	16880	16870	16880	16870	27
409	20241204	114300	825858580	16870	16880	16880	16870	9
410	20241204	114200	825706710	16870	16870	16880	16870	8
411	20241204	114100	825571740	16870	16880	16880	16870	24
412	20241204	114000	825166730	16870	16870	16880	16870	47
413	20241204	113900	824373820	16870	16870	16870	16870	13
414	20241204	113800	824154510	16880	16880	16880	16870	44
415	20241204	113700	823411870	16880	16890	16890	16870	666
416	20241204	113600	812170150	16900	16890	16900	16890	4
417	20241204	113500	812102580	16890	16910	16910	16890	170
418	20241204	113400	809228510	16910	16910	16910	16910	19
419	20241204	113300	808907220	16920	16910	16920	16910	6
420	20241204	113200	808805720	16910	16920	16920	16910	16
421	20241204	113100	808535140	16910	16910	16910	16910	10
422	20241204	113000	808366040	16910	16910	16920	16910	19
423	20241204	112900	808044740	16910	16890	16910	16890	87
424	20241204	112800	806574200	16900	16880	16900	16880	316
425	20241204	112700	801237090	16890	16890	16890	16890	1
426	20241204	112600	801220200	16880	16880	16880	16880	7
427	20241204	112500	801102040	16890	16880	16890	16880	21
428	20241204	112400	800747550	16880	16890	16890	16880	3
429	20241204	112300	800696900	16880	16880	16880	16880	20
430	20241204	112200	800359300	16880	16880	16890	16880	92
431	20241204	112100	798805470	16880	16890	16890	16880	19
432	20241204	112000	798484710	16880	16880	16880	16880	4
433	20241204	111900	798417190	16880	16890	16890	16880	48
434	20241204	111800	797606580	16880	16880	16880	16880	9
435	20241204	111700	797454660	16890	16880	16890	16880	20
436	20241204	111600	797117040	16880	16910	16910	16880	354
437	20241204	111500	791138320	16910	16900	16910	16900	121
438	20241204	111400	789093400	16900	16900	16910	16900	16
439	20241204	111300	788822990	16900	16910	16910	16900	8
440	20241204	111200	788687760	16910	16900	16910	16900	11
441	20241204	111100	788501770	16900	16900	16910	16900	76
442	20241204	111000	787216770	16910	16900	16910	16900	11
443	20241204	110900	787030840	16910	16890	16910	16890	103
444	20241204	110800	785290160	16890	16900	16900	16890	18
445	20241204	110700	784986030	16890	16880	16890	16880	56
446	20241204	110600	784040210	16880	16880	16890	16880	8
447	20241204	110500	783905160	16880	16880	16880	16870	99
448	20241204	110400	782234050	16870	16870	16870	16870	8
449	20241204	110300	782099090	16870	16880	16880	16870	236
450	20241204	110200	778117310	16890	16890	16890	16880	11
451	20241204	110100	777931590	16890	16890	16890	16890	36
452	20241204	110000	777323550	16890	16880	16890	16880	415
453	20241204	105900	770317950	16890	16890	16890	16890	23
454	20241204	105800	769929480	16900	16880	16900	16880	68
455	20241204	105700	768780910	16880	16890	16890	16880	102
456	20241204	105600	767059140	16880	16880	16880	16880	16
457	20241204	105500	766789060	16880	16860	16880	16860	1059
458	20241204	105400	748924000	16860	16920	16920	16860	1495
459	20241204	105300	723662150	16930	16920	16930	16920	6
460	20241204	105200	723560620	16920	16930	16930	16920	81
461	20241204	105100	722190090	16930	16920	16930	16920	8
462	20241204	105000	722054720	16930	16930	16930	16930	3
463	20241204	104900	722003930	16930	16940	16940	16930	222
464	20241204	104800	718245460	16940	16940	16940	16940	34
465	20241204	104700	717669500	16940	16940	16940	16940	1
466	20241204	104600	717652560	16940	16940	16940	16940	100
467	20241204	104500	715958560	16970	16940	16970	16940	2
468	20241204	104400	715924650	16980	16980	16980	16980	2
469	20241204	104300	715890690	16940	16940	16940	16940	36
470	20241204	104200	715280850	17010	16960	17010	16960	510
471	20241204	104100	706614380	16960	16970	16970	16960	1150
472	20241204	104000	687110370	16970	16970	16970	16960	6
473	20241204	103900	687008590	16960	16960	16970	16960	8
474	20241204	103800	686872900	16910	16960	16960	16910	670
475	20241204	103700	675510770	16950	16960	16960	16950	7
476	20241204	103600	675392110	16950	16940	16950	16940	128
477	20241204	103500	673222580	16940	16930	16950	16920	36
478	20241204	103400	672612970	16920	16920	16920	16920	108
479	20241204	103300	670785610	16930	16930	16930	16930	1
480	20241204	103200	670768680	16910	16910	16910	16900	164
481	20241204	103100	667995490	16910	16910	16910	16910	1
482	20241204	103000	667978580	16910	16910	16910	16910	0
483	20241204	102900	667978580	16910	16910	16950	16910	128
484	20241204	102800	665814060	16910	16950	16960	16910	772
485	20241204	102700	652721900	16940	16930	16940	16930	89
486	20241204	102600	651214780	16930	16920	16930	16920	67
487	20241204	102500	650081110	16920	16920	16920	16920	11
488	20241204	102400	649894990	16920	16920	16920	16910	38
489	20241204	102300	649252080	16910	16900	16910	16900	203
490	20241204	102200	645819360	16900	16900	16900	16900	5
491	20241204	102100	645734860	16910	16900	16910	16900	8
492	20241204	102000	645599650	16910	16910	16910	16910	21
493	20241204	101900	645244540	16900	16900	16900	16900	4
494	20241204	101800	645176940	16910	16910	16910	16910	1
495	20241204	101700	645160030	16910	16910	16910	16900	217
496	20241204	101600	641490610	16910	16910	16910	16910	0
497	20241204	101500	641490610	16910	16920	16920	16900	26
498	20241204	101400	641050900	16920	16880	16920	16880	201
499	20241204	101300	637657400	16880	16870	16880	16870	7
500	20241204	101200	637539300	16880	16910	16910	16880	587
501	20241204	101100	627613730	16910	16910	16910	16910	5
502	20241204	101000	627529180	16910	16900	16910	16870	1197
503	20241204	100900	607303500	16900	16910	16910	16900	110
504	20241204	100800	605444450	16910	16900	16910	16900	103
505	20241204	100700	603703720	16900	16920	16940	16860	477
506	20241204	100600	595651340	16910	16910	16960	16910	651
507	20241204	100500	584625520	16900	16910	16910	16900	51
508	20241204	100400	583763150	16910	16880	16920	16880	656
509	20241204	100300	572679850	16880	16900	16900	16880	423
510	20241204	100200	565537220	16900	16900	16900	16890	78
511	20241204	100100	564219760	16890	16890	16920	16890	193
512	20241204	100000	560959960	16920	16910	16920	16900	392
513	20241204	095900	554331680	16920	16910	16920	16910	5
514	20241204	095800	554247110	16910	16910	16910	16900	382
515	20241204	095700	547788150	16920	16910	16920	16910	29
516	20241204	095600	547297730	16910	16930	16930	16910	357
517	20241204	095500	541257240	16930	16960	16960	16930	242
518	20241204	095400	537153160	16990	16990	16990	16990	22
519	20241204	095300	536779380	17000	16960	17000	16960	361
520	20241204	095200	530653210	16950	16960	16980	16950	148
521	20241204	095100	528143790	16960	16920	16960	16920	268
522	20241204	095000	523600920	16920	16890	16920	16890	631
523	20241204	094900	512935810	16900	16890	16900	16890	251
524	20241204	094800	508695320	16900	16890	16900	16890	89
525	20241204	094700	507191600	16900	16880	16900	16880	140
526	20241204	094600	504826940	16880	16860	16880	16860	127
527	20241204	094500	502685060	16860	16870	16870	16860	91
528	20241204	094400	501150790	16830	16820	16880	16820	99
529	20241204	094300	499482640	16820	16830	16890	16820	543
530	20241204	094200	490334420	16820	16820	16830	16820	48
531	20241204	094100	489526760	16860	16860	16860	16770	3549
532	20241204	094000	429849020	16860	16900	16900	16860	378
533	20241204	093900	423468880	16880	16890	16900	16880	195
534	20241204	093800	420174740	16900	16970	16980	16890	3843
535	20241204	093700	355194190	16970	16990	16990	16970	249
536	20241204	093600	350963800	16980	17020	17020	16970	4089
537	20241204	093500	281452780	17030	17060	17060	17030	1043
538	20241204	093400	263675500	17060	17070	17070	17050	588
539	20241204	093300	253644590	17060	17070	17070	17060	293
540	20241204	093200	248643130	17080	17070	17080	17070	7
541	20241204	093100	248523630	17080	17080	17080	17080	0
542	20241204	093000	248523630	17080	17070	17080	17070	125
543	20241204	092900	246389570	17070	17060	17070	17060	153
544	20241204	092800	243777980	17070	17080	17080	17060	371
545	20241204	092700	237445050	17080	17090	17090	17080	208
546	20241204	092600	233891540	17090	17090	17090	17080	110
547	20241204	092500	232012360	17090	17090	17090	17090	91
548	20241204	092400	230457170	17090	17090	17120	17090	154
549	20241204	092300	227824710	17090	17090	17090	17090	103
550	20241204	092200	226064440	17090	17080	17090	17080	44
551	20241204	092100	225312910	17080	17080	17080	17080	435
552	20241204	092000	217883110	17070	17080	17080	17070	46
553	20241204	091900	217097860	17080	17070	17080	17070	5
554	20241204	091800	217012500	17070	17100	17100	17070	185
555	20241204	091700	213852840	17090	17110	17110	17090	304
556	20241204	091600	208654380	17130	17130	17130	17100	318
557	20241204	091500	203210850	17130	17130	17140	17130	67
558	20241204	091400	202063040	17150	17160	17160	17140	245
559	20241204	091300	197861210	17160	17210	17210	17160	275
560	20241204	091200	193136750	17200	17200	17200	17200	5
561	20241204	091100	193050750	17200	17210	17210	17200	125
562	20241204	091000	190899510	17210	17200	17210	17200	37
563	20241204	090900	190263040	17190	17210	17230	17190	267
564	20241204	090800	185665210	17200	17150	17200	17150	266
565	20241204	090700	181098650	17140	17110	17160	17110	70
566	20241204	090600	179899510	17110	17100	17120	17100	628
567	20241204	090500	169159720	17110	17160	17160	17110	217
568	20241204	090400	165439860	17150	17150	17160	17150	343
569	20241204	090300	159557110	17150	17160	17160	17150	21
570	20241204	090200	159196830	17160	17150	17160	17150	238
571	20241204	090100	155113760	17150	17200	17370	17150	1566
572	20241204	090000	128208710	17250	17170	17250	17170	7466