KissMeData/001680/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183500	1957049990	19900	19900	19900	19900	2392
3	20241211	183400	1957049990	19900	19900	19900	19900	0
4	20241211	183300	1957049990	19900	19900	19900	19900	0
5	20241211	183200	1957049990	19900	19900	19900	19900	0
6	20241211	183100	1957049990	19900	19900	19900	19900	0
7	20241211	183000	1957049990	19900	19900	19900	19900	0
8	20241211	182900	1957049990	19900	19900	19900	19900	0
9	20241211	182800	1957049990	19900	19900	19900	19900	0
10	20241211	182700	1957049990	19900	19900	19900	19900	0
11	20241211	182600	1957049990	19900	19900	19900	19900	0
12	20241211	182500	1957049990	19900	19900	19900	19900	0
13	20241211	182400	1957049990	19900	19900	19900	19900	0
14	20241211	182300	1957049990	19900	19900	19900	19900	0
15	20241211	182200	1957049990	19900	19900	19900	19900	0
16	20241211	182100	1957049990	19900	19900	19900	19900	0
17	20241211	182000	1957049990	19900	19900	19900	19900	0
18	20241211	181900	1957049990	19900	19900	19900	19900	0
19	20241211	181800	1957049990	19900	19900	19900	19900	0
20	20241211	181700	1957049990	19900	19900	19900	19900	0
21	20241211	181600	1957049990	19900	19900	19900	19900	0
22	20241211	181500	1957049990	19900	19900	19900	19900	0
23	20241211	181400	1957049990	19900	19900	19900	19900	0
24	20241211	181300	1957049990	19900	19900	19900	19900	0
25	20241211	181200	1957049990	19900	19900	19900	19900	0
26	20241211	181100	1957049990	19900	19900	19900	19900	0
27	20241211	181000	1957049990	19900	19900	19900	19900	0
28	20241211	180900	1957049990	19900	19900	19900	19900	0
29	20241211	180800	1957049990	19900	19900	19900	19900	0
30	20241211	180700	1957049990	19900	19900	19900	19900	0
31	20241211	180600	1957049990	19900	19900	19900	19900	0
32	20241211	180500	1957049990	19900	19900	19900	19900	2392
33	20241211	180400	1957049990	19900	19900	19900	19900	0
34	20241211	180300	1957049990	19900	19900	19900	19900	0
35	20241211	180200	1957049990	19900	19900	19900	19900	0
36	20241211	180100	1957049990	19900	19900	19900	19900	0
37	20241211	180000	1957049990	19900	19900	19900	19900	0
38	20241211	175900	1957049990	19900	19900	19900	19900	0
39	20241211	175800	1957049990	19900	19900	19900	19900	0
40	20241211	175700	1957049990	19900	19900	19900	19900	0
41	20241211	175600	1957049990	19900	19900	19900	19900	0
42	20241211	175500	1957049990	19900	19900	19900	19900	0
43	20241211	175400	1957049990	19900	19900	19900	19900	0
44	20241211	175300	1957049990	19900	19900	19900	19900	0
45	20241211	175200	1957049990	19900	19900	19900	19900	0
46	20241211	175100	1957049990	19900	19900	19900	19900	0
47	20241211	175000	1957049990	19900	19900	19900	19900	0
48	20241211	174900	1957049990	19900	19900	19900	19900	0
49	20241211	174800	1957049990	19900	19900	19900	19900	0
50	20241211	174700	1957049990	19900	19900	19900	19900	0
51	20241211	174600	1957049990	19900	19900	19900	19900	0
52	20241211	174500	1957049990	19900	19900	19900	19900	0
53	20241211	174400	1957049990	19900	19900	19900	19900	0
54	20241211	174300	1957049990	19900	19900	19900	19900	0
55	20241211	174200	1957049990	19900	19900	19900	19900	0
56	20241211	174100	1957049990	19900	19900	19900	19900	0
57	20241211	174000	1957049990	19900	19900	19900	19900	0
58	20241211	173900	1957049990	19900	19900	19900	19900	0
59	20241211	173800	1957049990	19900	19900	19900	19900	0
60	20241211	173700	1957049990	19900	19900	19900	19900	0
61	20241211	173600	1957049990	19900	19900	19900	19900	0
62	20241211	173500	1957049990	19900	19900	19900	19900	2392
63	20241211	173400	1957049990	19900	19900	19900	19900	0
64	20241211	173300	1957049990	19900	19900	19900	19900	0
65	20241211	173200	1957049990	19900	19900	19900	19900	0
66	20241211	173100	1957049990	19900	19900	19900	19900	0
67	20241211	173000	1957049990	19900	19900	19900	19900	0
68	20241211	172900	1957049990	19900	19900	19900	19900	0
69	20241211	172800	1957049990	19900	19900	19900	19900	0
70	20241211	172700	1957049990	19900	19900	19900	19900	0
71	20241211	172600	1957049990	19900	19900	19900	19900	0
72	20241211	172500	1957049990	19900	19900	19900	19900	0
73	20241211	172400	1957049990	19900	19900	19900	19900	0
74	20241211	172300	1957049990	19900	19900	19900	19900	0
75	20241211	172200	1957049990	19900	19900	19900	19900	0
76	20241211	172100	1957049990	19900	19900	19900	19900	0
77	20241211	172000	1957049990	19900	19900	19900	19900	0
78	20241211	171900	1957049990	19900	19900	19900	19900	0
79	20241211	171800	1957049990	19900	19900	19900	19900	0
80	20241211	171700	1957049990	19900	19900	19900	19900	0
81	20241211	171600	1957049990	19900	19900	19900	19900	0
82	20241211	171500	1957049990	19900	19900	19900	19900	0
83	20241211	171400	1957049990	19900	19900	19900	19900	0
84	20241211	171300	1957049990	19900	19900	19900	19900	0
85	20241211	171200	1957049990	19900	19900	19900	19900	0
86	20241211	171100	1957049990	19900	19900	19900	19900	0
87	20241211	171000	1957049990	19900	19900	19900	19900	0
88	20241211	170900	1957049990	19900	19900	19900	19900	0
89	20241211	170800	1957049990	19900	19900	19900	19900	0
90	20241211	170700	1957049990	19900	19900	19900	19900	0
91	20241211	170600	1957049990	19900	19900	19900	19900	0
92	20241211	170500	1957049990	19900	19900	19900	19900	2392
93	20241211	170400	1957049990	19900	19900	19900	19900	0
94	20241211	170300	1957049990	19900	19900	19900	19900	0
95	20241211	170200	1957049990	19900	19900	19900	19900	0
96	20241211	170100	1957049990	19900	19900	19900	19900	0
97	20241211	170000	1957049990	19900	19900	19900	19900	0
98	20241211	165900	1957049990	19900	19900	19900	19900	0
99	20241211	165800	1957049990	19900	19900	19900	19900	0
100	20241211	165700	1957049990	19900	19900	19900	19900	0
101	20241211	165600	1957049990	19900	19900	19900	19900	0
102	20241211	165500	1957049990	19900	19900	19900	19900	0
103	20241211	165400	1957049990	19900	19900	19900	19900	0
104	20241211	165300	1957049990	19900	19900	19900	19900	0
105	20241211	165200	1957049990	19900	19900	19900	19900	0
106	20241211	165100	1957049990	19900	19900	19900	19900	0
107	20241211	165000	1957049990	19900	19900	19900	19900	0
108	20241211	164900	1957049990	19900	19900	19900	19900	0
109	20241211	164800	1957049990	19900	19900	19900	19900	0
110	20241211	164700	1957049990	19900	19900	19900	19900	0
111	20241211	164600	1957049990	19900	19900	19900	19900	0
112	20241211	164500	1957049990	19900	19900	19900	19900	0
113	20241211	164400	1957049990	19900	19900	19900	19900	0
114	20241211	164300	1957049990	19900	19900	19900	19900	0
115	20241211	164200	1957049990	19900	19900	19900	19900	0
116	20241211	164100	1957049990	19900	19900	19900	19900	0
117	20241211	164000	1957049990	19900	19900	19900	19900	0
118	20241211	163900	1957049990	19900	19900	19900	19900	0
119	20241211	163800	1957049990	19900	19900	19900	19900	0
120	20241211	163700	1957049990	19900	19900	19900	19900	0
121	20241211	163600	1957049990	19900	19900	19900	19900	0
122	20241211	163500	1957049990	19900	19900	19900	19900	2392
123	20241211	163400	1957049990	19900	19900	19900	19900	0
124	20241211	163300	1957049990	19900	19900	19900	19900	0
125	20241211	163200	1957049990	19900	19900	19900	19900	0
126	20241211	163100	1957049990	19900	19900	19900	19900	0
127	20241211	163000	1957049990	19900	19900	19900	19900	0
128	20241211	162900	1957049990	19900	19900	19900	19900	0
129	20241211	162800	1957049990	19900	19900	19900	19900	0
130	20241211	162700	1957049990	19900	19900	19900	19900	0
131	20241211	162600	1957049990	19900	19900	19900	19900	0
132	20241211	162500	1957049990	19900	19900	19900	19900	0
133	20241211	162400	1957049990	19900	19900	19900	19900	0
134	20241211	162300	1957049990	19900	19900	19900	19900	0
135	20241211	162200	1957049990	19900	19900	19900	19900	0
136	20241211	162100	1957049990	19900	19900	19900	19900	0
137	20241211	162000	1957049990	19900	19900	19900	19900	0
138	20241211	161900	1957049990	19900	19900	19900	19900	0
139	20241211	161800	1957049990	19900	19900	19900	19900	0
140	20241211	161700	1957049990	19900	19900	19900	19900	0
141	20241211	161600	1957049990	19900	19900	19900	19900	0
142	20241211	161500	1957049990	19900	19900	19900	19900	0
143	20241211	161400	1957049990	19900	19900	19900	19900	0
144	20241211	161300	1957049990	19900	19900	19900	19900	0
145	20241211	161200	1957049990	19900	19900	19900	19900	0
146	20241211	161100	1957049990	19900	19900	19900	19900	0
147	20241211	161000	1957049990	19900	19900	19900	19900	0
148	20241211	160900	1957049990	19900	19900	19900	19900	0
149	20241211	160800	1957049990	19900	19900	19900	19900	0
150	20241211	160700	1957049990	19900	19900	19900	19900	0
151	20241211	160600	1957049990	19900	19900	19900	19900	0
152	20241211	160500	1957049990	19900	19900	19900	19900	2392
153	20241211	160400	1957049990	19900	19900	19900	19900	0
154	20241211	160300	1957049990	19900	19900	19900	19900	0
155	20241211	160200	1957049990	19900	19900	19900	19900	0
156	20241211	160100	1957049990	19900	19900	19900	19900	0
157	20241211	160000	1957049990	19900	19900	19900	19900	0
158	20241211	155900	1957049990	19900	19900	19900	19900	0
159	20241211	155800	1957049990	19900	19900	19900	19900	0
160	20241211	155700	1957049990	19900	19900	19900	19900	0
161	20241211	155600	1957049990	19900	19900	19900	19900	0
162	20241211	155500	1957049990	19900	19900	19900	19900	0
163	20241211	155400	1957049990	19900	19900	19900	19900	0
164	20241211	155300	1957049990	19900	19900	19900	19900	0
165	20241211	155200	1957049990	19900	19900	19900	19900	0
166	20241211	155100	1957049990	19900	19900	19900	19900	0
167	20241211	155000	1957049990	19900	19900	19900	19900	0
168	20241211	154900	1957049990	19900	19900	19900	19900	0
169	20241211	154800	1957049990	19900	19900	19900	19900	0
170	20241211	154700	1957049990	19900	19900	19900	19900	0
171	20241211	154600	1957049990	19900	19900	19900	19900	0
172	20241211	154500	1957049990	19900	19900	19900	19900	0
173	20241211	154400	1957049990	19900	19900	19900	19900	0
174	20241211	154300	1957049990	19900	19900	19900	19900	0
175	20241211	154200	1957049990	19900	19900	19900	19900	0
176	20241211	154100	1957049990	19900	19900	19900	19900	0
177	20241211	154000	1957049990	19900	19900	19900	19900	0
178	20241211	153900	1957049990	19900	19900	19900	19900	0
179	20241211	153800	1957049990	19900	19900	19900	19900	0
180	20241211	153700	1957049990	19900	19900	19900	19900	0
181	20241211	153600	1957049990	19900	19900	19900	19900	0
182	20241211	153500	1957049990	19900	19900	19900	19900	2392
183	20241211	153400	1957049990	19900	19900	19900	19900	0
184	20241211	153300	1957049990	19900	19900	19900	19900	0
185	20241211	153200	1957049990	19900	19900	19900	19900	0
186	20241211	153100	1957049990	19900	19900	19900	19900	0
187	20241211	153000	1957049990	19900	19900	19900	19900	2392
188	20241211	152900	1909449190	19940	19940	19940	19940	0
189	20241211	152800	1909449190	19940	19940	19940	19940	0
190	20241211	152700	1909449190	19940	19940	19940	19940	0
191	20241211	152600	1909449190	19940	19940	19940	19940	0
192	20241211	152500	1909449190	19940	19940	19940	19940	0
193	20241211	152400	1909449190	19940	19940	19940	19940	0
194	20241211	152300	1909449190	19940	19940	19940	19940	0
195	20241211	152200	1909449190	19940	19940	19940	19940	0
196	20241211	152100	1909449190	19940	19940	19940	19940	0
197	20241211	152000	1909449190	19940	19940	19940	19940	0
198	20241211	151900	1909449190	19940	19930	19940	19930	31
199	20241211	151800	1908831270	19930	19930	19940	19930	10
200	20241211	151700	1908631940	19930	19930	19940	19930	48
201	20241211	151600	1907675090	19930	19920	19930	19920	89
202	20241211	151500	1905901330	19920	19930	19930	19920	40
203	20241211	151400	1905104190	19930	19940	19940	19930	194
204	20241211	151300	1901236770	19940	19940	19950	19940	20
205	20241211	151200	1900837930	19940	19950	19950	19940	17
206	20241211	151100	1900498890	19940	19920	19940	19920	1403
207	20241211	151000	1872547130	19920	19920	19920	19910	163
208	20241211	150900	1869300180	19920	19920	19920	19910	146
209	20241211	150800	1866391880	19920	19910	19920	19910	78
210	20241211	150700	1864838130	19910	19920	19920	19910	62
211	20241211	150600	1863603110	19920	19910	19920	19910	199
212	20241211	150500	1859639040	19910	19920	19920	19910	242
213	20241211	150400	1854818810	19910	19910	19910	19910	40
214	20241211	150300	1854022410	19920	19910	19920	19910	1253
215	20241211	150200	1829063420	19910	19910	19910	19910	0
216	20241211	150100	1829063420	19910	19920	19920	19910	24
217	20241211	150000	1828585420	19910	19920	19920	19910	558
218	20241211	145900	1817473430	19910	19910	19920	19910	87
219	20241211	145800	1815741210	19910	19920	19920	19910	894
220	20241211	145700	1797937770	19910	19910	19910	19910	1
221	20241211	145600	1797917860	19910	19920	19920	19910	4
222	20241211	145500	1797838190	19920	19920	19920	19910	30
223	20241211	145400	1797240600	19920	19920	19920	19910	18
224	20241211	145300	1796882050	19920	19920	19920	19910	66
225	20241211	145200	1795567340	19910	19910	19920	19910	56
226	20241211	145100	1794452090	19920	19920	19920	19920	142
227	20241211	145000	1791623450	19920	19920	19920	19910	174
228	20241211	144900	1788157390	19920	19920	19920	19920	713
229	20241211	144800	1773954430	19920	19920	19930	19920	687
230	20241211	144700	1760264380	19930	19930	19930	19930	11
231	20241211	144600	1760045150	19930	19940	19940	19920	76
232	20241211	144500	1758530010	19940	19910	19940	19910	1396
233	20241211	144400	1730730610	19910	19910	19910	19910	1
234	20241211	144300	1730710700	19900	19900	19910	19900	8
235	20241211	144200	1730551490	19910	19910	19910	19910	2
236	20241211	144100	1730511670	19900	19900	19900	19900	1
237	20241211	144000	1730491770	19890	19890	19890	19890	1
238	20241211	143900	1730471880	19890	19900	19900	19890	28
239	20241211	143800	1729914700	19900	19910	19910	19900	439
240	20241211	143700	1721176900	19900	19900	19900	19900	472
241	20241211	143600	1711784100	19900	19900	19900	19900	1131
242	20241211	143500	1689277200	19900	19890	19900	19890	33
243	20241211	143400	1688620520	19900	19900	19900	19900	1
244	20241211	143300	1688600620	19900	19890	19900	19890	2
245	20241211	143200	1688560830	19890	19900	19900	19890	549
246	20241211	143100	1677635890	19890	19890	19890	19890	112
247	20241211	143000	1675408210	19900	19900	19900	19900	1
248	20241211	142900	1675388310	19890	19890	19900	19890	24
249	20241211	142800	1674910850	19890	19900	19900	19890	21
250	20241211	142700	1674492960	19890	19890	19890	19890	0
251	20241211	142600	1674492960	19890	19890	19890	19890	14
252	20241211	142500	1674214500	19890	19890	19890	19890	1
253	20241211	142400	1674194610	19890	19900	19900	19890	112
254	20241211	142300	1671965820	19900	19910	19910	19900	235
255	20241211	142200	1667287600	19900	19900	19900	19900	1
256	20241211	142100	1667267700	19900	19900	19910	19900	151
257	20241211	142000	1664261680	19900	19900	19900	19900	14
258	20241211	141900	1663983080	19910	19910	19910	19910	0
259	20241211	141800	1663983080	19910	19900	19910	19900	591
260	20241211	141700	1652216290	19910	19910	19910	19910	1
261	20241211	141600	1652196380	19900	19900	19900	19900	15
262	20241211	141500	1651897880	19900	19900	19900	19900	151
263	20241211	141400	1648892980	19900	19900	19900	19900	1
264	20241211	141300	1648873080	19900	19910	19910	19900	19
265	20241211	141200	1648494930	19910	19910	19910	19910	1
266	20241211	141100	1648475020	19900	19910	19910	19900	3
267	20241211	141000	1648415300	19910	19900	19910	19900	46
268	20241211	140900	1647499690	19900	19900	19900	19900	1
269	20241211	140800	1647479790	19900	19910	19910	19900	13
270	20241211	140700	1647220980	19910	19920	19920	19910	161
271	20241211	140600	1644015040	19910	19880	19910	19880	1543
272	20241211	140500	1613332570	19870	19870	19870	19870	21
273	20241211	140400	1612915300	19870	19870	19870	19870	1
274	20241211	140300	1612895430	19870	19870	19880	19870	82
275	20241211	140200	1611265910	19870	19870	19870	19870	110
276	20241211	140100	1609080210	19870	19870	19870	19870	3
277	20241211	140000	1609020600	19880	19870	19880	19870	24
278	20241211	135900	1608543700	19880	19870	19880	19870	148
279	20241211	135800	1605602580	19860	19880	19880	19860	167
280	20241211	135700	1602284190	19880	19880	19880	19880	12
281	20241211	135600	1602045630	19870	19880	19880	19870	176
282	20241211	135500	1598546890	19870	19870	19870	19870	115
283	20241211	135400	1596261840	19870	19880	19880	19870	138
284	20241211	135300	1593518900	19880	19880	19880	19880	193
285	20241211	135200	1589682060	19880	19880	19880	19880	1
286	20241211	135100	1589662180	19890	19890	19890	19890	37
287	20241211	135000	1588926250	19880	19890	19890	19880	180
288	20241211	134900	1585346510	19890	19890	19890	19890	1
289	20241211	134800	1585326620	19890	19890	19900	19890	312
290	20241211	134700	1579119980	19880	19880	19880	19880	13
291	20241211	134600	1578861540	19880	19880	19880	19880	1
292	20241211	134500	1578841660	19890	19890	19890	19890	44
293	20241211	134400	1577966500	19890	19880	19890	19880	547
294	20241211	134300	1567086940	19880	19900	19900	19860	2949
295	20241211	134200	1508447640	19910	19910	19910	19910	2
296	20241211	134100	1508407820	19900	19910	19910	19900	39
297	20241211	134000	1507631340	19900	19910	19910	19900	374
298	20241211	133900	1500186950	19920	19910	19920	19910	447
299	20241211	133800	1491287080	19920	19920	19920	19920	29
300	20241211	133700	1490709400	19910	19930	19930	19910	1196
301	20241211	133600	1466880050	19940	19940	19940	19940	5
302	20241211	133500	1466780350	19940	19950	19950	19940	40
303	20241211	133400	1465982370	19940	19940	19940	19940	100
304	20241211	133300	1463988370	19940	19940	19940	19940	17
305	20241211	133200	1463649390	19940	19940	19940	19940	39
306	20241211	133100	1462871730	19940	19940	19940	19940	164
307	20241211	133000	1459601570	19940	19930	19940	19930	286
308	20241211	132900	1453898850	19940	19940	19940	19940	0
309	20241211	132800	1453898850	19940	19940	19940	19940	4
310	20241211	132700	1453819090	19930	19940	19940	19930	267
311	20241211	132600	1448495300	19950	19950	19950	19950	26
312	20241211	132500	1447976600	19950	19950	19950	19950	3
313	20241211	132400	1447916750	19950	19940	19950	19940	101
314	20241211	132300	1445901810	19940	19940	19940	19940	18
315	20241211	132200	1445542890	19940	19940	19940	19940	0
316	20241211	132100	1445542890	19940	19940	19940	19940	0
317	20241211	132000	1445542890	19940	19940	19940	19940	13
318	20241211	131900	1445283670	19940	19940	19940	19940	0
319	20241211	131800	1445283670	19940	19940	19940	19940	0
320	20241211	131700	1445283670	19940	19940	19940	19940	354
321	20241211	131600	1438224910	19930	19930	19930	19930	15
322	20241211	131500	1437925960	19930	19930	19930	19930	60
323	20241211	131400	1436730160	19930	19930	19930	19930	13
324	20241211	131300	1436471070	19930	19930	19930	19930	0
325	20241211	131200	1436471070	19930	19930	19930	19930	0
326	20241211	131100	1436471070	19930	19930	19930	19930	1
327	20241211	131000	1436451140	19930	19930	19930	19930	12
328	20241211	130900	1436211980	19940	19950	19950	19940	258
329	20241211	130800	1431067340	19950	19950	19950	19950	0
330	20241211	130700	1431067340	19950	19950	19950	19950	12
331	20241211	130600	1430827940	19950	19950	19950	19950	30
332	20241211	130500	1430229440	19950	19950	19950	19950	0
333	20241211	130400	1430229440	19950	19950	19950	19950	133
334	20241211	130300	1427576090	19960	19960	19960	19960	0
335	20241211	130200	1427576090	19960	19960	19960	19960	0
336	20241211	130100	1427576090	19960	19960	19960	19960	0
337	20241211	130000	1427576090	19960	19950	19960	19950	78
338	20241211	125900	1426019980	19950	19950	19950	19950	13
339	20241211	125800	1425760630	19950	19950	19950	19950	290
340	20241211	125700	1419975130	19940	19940	19940	19940	14
341	20241211	125600	1419695970	19950	19950	19950	19950	17
342	20241211	125500	1419356820	19940	19940	19940	19940	1
343	20241211	125400	1419336880	19940	19940	19940	19940	15
344	20241211	125300	1419037780	19950	19950	19950	19950	15
345	20241211	125200	1418738530	19940	19940	19940	19940	1
346	20241211	125100	1418718590	19950	19950	19950	19940	13
347	20241211	125000	1418459250	19940	19960	19960	19940	520
348	20241211	124900	1408085310	19960	19950	19960	19950	87
349	20241211	124800	1406348810	19960	19960	19970	19960	362
350	20241211	124700	1399123050	19960	19960	19960	19960	12
351	20241211	124600	1398883530	19960	19960	19960	19960	1
352	20241211	124500	1398863570	19970	19960	19970	19960	7
353	20241211	124400	1398723800	19960	19960	19960	19960	13
354	20241211	124300	1398464320	19960	19960	19960	19960	1
355	20241211	124200	1398444360	19970	19970	19970	19960	17
356	20241211	124100	1398104880	19970	19960	19970	19960	18
357	20241211	124000	1397745550	19970	19970	19970	19960	29
358	20241211	123900	1397166440	19960	19960	19960	19960	2
359	20241211	123800	1397126520	19960	19960	19960	19960	0
360	20241211	123700	1397126520	19960	19960	19960	19960	14
361	20241211	123600	1396847080	19960	19960	19970	19960	230
362	20241211	123500	1392254170	19960	19970	19970	19960	22
363	20241211	123400	1391814850	19970	19980	19980	19960	209
364	20241211	123300	1387639730	19980	19980	19980	19980	0
365	20241211	123200	1387639730	19980	19990	19990	19980	11
366	20241211	123100	1387419850	19980	19980	19980	19980	18
367	20241211	123000	1387060210	19990	19990	19990	19990	1
368	20241211	122900	1387040220	19980	19980	19990	19980	11
369	20241211	122800	1386820410	19980	19980	19980	19980	6
370	20241211	122700	1386700530	19980	19980	19980	19980	76
371	20241211	122600	1385182050	19980	19980	19980	19980	292
372	20241211	122500	1379347890	19980	19990	19990	19980	68
373	20241211	122400	1377988720	19990	19990	19990	19990	18
374	20241211	122300	1377628900	19990	19990	19990	19990	5
375	20241211	122200	1377528950	19990	19990	19990	19990	21
376	20241211	122100	1377109160	19990	19990	19990	19990	38
377	20241211	122000	1376349540	19990	19990	19990	19990	37
378	20241211	121900	1375609910	19990	19990	19990	19990	11
379	20241211	121800	1375390020	19990	19990	19990	19990	8
380	20241211	121700	1375230100	19980	19990	19990	19980	453
381	20241211	121600	1366174760	19980	19980	19990	19980	63
382	20241211	121500	1364915490	19980	19990	19990	19980	27
383	20241211	121400	1364375830	19980	19980	19980	19980	23
384	20241211	121300	1363916290	19980	19980	19980	19980	10
385	20241211	121200	1363716490	19980	19980	19980	19980	150
386	20241211	121100	1360719490	19980	19970	19980	19960	112
387	20241211	121000	1358482540	19970	19960	19970	19960	6
388	20241211	120900	1358362770	19960	19960	19960	19960	11
389	20241211	120800	1358143210	19960	19960	19970	19960	33
390	20241211	120700	1357484380	19960	19960	19960	19960	5
391	20241211	120600	1357384580	19960	19960	19960	19960	12
392	20241211	120500	1357145060	19970	19960	19970	19960	26
393	20241211	120400	1356625900	19960	19960	19960	19960	18
394	20241211	120300	1356266620	19960	19960	19970	19960	12
395	20241211	120200	1356027090	19960	19960	19960	19960	6
396	20241211	120100	1355907330	19970	19960	19970	19950	76
397	20241211	120000	1354390450	19960	19950	19960	19950	32
398	20241211	115900	1353751800	19950	19950	19950	19950	11
399	20241211	115800	1353532350	19950	19950	19950	19950	18
400	20241211	115700	1353173250	19950	19950	19950	19950	6
401	20241211	115600	1353053550	19950	19950	19950	19950	10
402	20241211	115500	1352854050	19950	19950	19950	19950	7
403	20241211	115400	1352714400	19950	19940	19960	19940	257
404	20241211	115300	1347587060	19940	19940	19940	19940	10
405	20241211	115200	1347387660	19940	19940	19940	19940	16
406	20241211	115100	1347068620	19940	19930	19940	19930	53
407	20241211	115000	1346012020	19930	19940	19940	19930	166
408	20241211	114900	1342702110	19940	19940	19940	19940	5
409	20241211	114800	1342602410	19940	19940	19940	19940	17
410	20241211	114700	1342263430	19940	19930	19940	19930	390
411	20241211	114600	1334487870	19920	19920	19930	19920	16
412	20241211	114500	1334169130	19920	19920	19920	19920	1
413	20241211	114400	1334149210	19920	19930	19930	19920	18
414	20241211	114300	1333790600	19920	19930	19930	19920	57
415	20241211	114200	1332654650	19930	19930	19930	19930	56
416	20241211	114100	1331538570	19930	19940	19940	19930	63
417	20241211	114000	1330282480	19930	19930	19930	19930	35
418	20241211	113900	1329584930	19940	19920	19940	19920	2
419	20241211	113800	1329545070	19930	19930	19930	19930	13
420	20241211	113700	1329285980	19940	19940	19940	19940	119
421	20241211	113600	1326913120	19950	19950	19950	19950	1
422	20241211	113500	1326893170	19940	19940	19950	19940	15
423	20241211	113400	1326594060	19950	19940	19950	19940	2
424	20241211	113300	1326554170	19940	19940	19940	19940	0
425	20241211	113200	1326554170	19940	19950	19950	19940	2
426	20241211	113100	1326514280	19930	19940	19940	19930	233
427	20241211	113000	1321868410	19940	19930	19940	19930	60
428	20241211	112900	1320672600	19920	19920	19920	19920	1
429	20241211	112800	1320652680	19920	19930	19930	19910	193
430	20241211	112700	1316808130	19930	19920	19930	19920	150
431	20241211	112600	1313819730	19920	19930	19930	19920	290
432	20241211	112500	1308040050	19930	19930	19930	19920	27
433	20241211	112400	1307502070	19930	19930	19930	19930	7
434	20241211	112300	1307362560	19920	19920	19920	19910	118
435	20241211	112200	1305012010	19920	19950	19950	19920	1420
436	20241211	112100	1276704570	19950	19950	19950	19950	13
437	20241211	112000	1276445220	19950	19950	19950	19950	1
438	20241211	111900	1276425270	19960	19950	19960	19950	7
439	20241211	111800	1276285560	19960	19960	19960	19960	21
440	20241211	111700	1275866400	19960	19960	19960	19960	26
441	20241211	111600	1275347440	19950	19950	19950	19950	322
442	20241211	111500	1268923540	19950	19940	19950	19940	24
443	20241211	111400	1268444880	19940	19940	19940	19940	3
444	20241211	111300	1268385060	19940	19940	19940	19940	0
445	20241211	111200	1268385060	19940	19950	19950	19940	10
446	20241211	111100	1268185580	19940	19940	19940	19940	15
447	20241211	111000	1267886480	19950	19950	19970	19950	474
448	20241211	110900	1258427560	19940	19940	19940	19940	1
449	20241211	110800	1258407620	19940	19940	19950	19940	21
450	20241211	110700	1257988820	19950	19950	19950	19950	9
451	20241211	110600	1257809270	19960	19960	19960	19940	632
452	20241211	110500	1245200240	19950	19960	19960	19930	2303
453	20241211	110400	1199266480	19960	19980	19980	19960	515
454	20241211	110300	1188977630	19980	19970	19980	19970	291
455	20241211	110200	1183163460	19970	19990	19990	19970	446
456	20241211	110100	1174250390	19990	19970	19990	19970	226
457	20241211	110000	1169733120	19980	19970	19980	19970	2
458	20241211	105900	1169693170	19970	19960	19970	19960	65
459	20241211	105800	1168395430	19970	19960	19970	19960	1235
460	20241211	105700	1143744630	19960	19970	19970	19960	19
461	20241211	105600	1143365230	19980	19970	19980	19960	1034
462	20241211	105500	1122720790	19970	19980	19990	19970	432
463	20241211	105400	1114088080	19980	19970	19980	19970	204
464	20241211	105300	1110012170	19970	19950	19970	19940	1176
465	20241211	105200	1086552730	19950	19950	19960	19950	321
466	20241211	105100	1080146780	19970	19970	19970	19960	344
467	20241211	105000	1073279490	19980	19990	19990	19980	875
468	20241211	104900	1055791220	19980	19970	19980	19970	37
469	20241211	104800	1055052070	19960	19970	19970	19960	108
470	20241211	104700	1052896310	19960	19960	19960	19960	0
471	20241211	104600	1052896310	19960	19980	19980	19960	1088
472	20241211	104500	1031170920	19980	19980	19980	19980	93
473	20241211	104400	1029312780	19980	19980	19980	19980	117
474	20241211	104300	1026975120	19980	19980	19980	19980	480
475	20241211	104200	1017384720	19990	19990	19990	19990	75
476	20241211	104100	1015885470	19990	19990	19990	19990	0
477	20241211	104000	1015885470	19990	19980	19990	19980	542
478	20241211	103900	1005055580	19980	19980	19980	19980	2
479	20241211	103800	1005015620	19980	19980	19980	19980	43
480	20241211	103700	1004156480	19980	19990	19990	19980	123
481	20241211	103600	1001697720	19990	19990	19990	19990	89
482	20241211	103500	999918610	19980	20000	20000	19980	45
483	20241211	103400	999018760	19990	19980	19990	19980	33
484	20241211	103300	998359100	19980	19980	19980	19970	688
485	20241211	103200	984616720	19970	20000	20000	19970	340
486	20241211	103100	977821580	20000	19980	20000	19980	1611
487	20241211	103000	945604010	19990	19990	19990	19970	239
488	20241211	102900	940827160	19990	19980	19990	19970	376
489	20241211	102800	933312690	19980	19990	19990	19980	248
490	20241211	102700	928355560	19980	19990	19990	19960	946
491	20241211	102600	909453210	20000	20000	20000	20000	288
492	20241211	102500	903693210	19990	19990	19990	19990	12
493	20241211	102400	903453330	20050	20050	20050	20050	1
494	20241211	102300	903433280	19990	19990	19990	19990	2
495	20241211	102200	903393300	19990	20000	20050	19990	415
496	20241211	102100	895093130	20000	20000	20000	20000	0
497	20241211	102000	895093130	20000	20050	20050	20000	7
498	20241211	101900	894952830	20050	20000	20050	20000	44
499	20241211	101800	894071380	20000	19980	20050	19980	483
500	20241211	101700	884411340	19970	19970	19970	19970	1
501	20241211	101600	884391370	19960	19960	19960	19960	14
502	20241211	101500	884111930	19960	20000	20000	19960	920
503	20241211	101400	865732060	20000	20000	20000	20000	14
504	20241211	101300	865452060	20050	20000	20050	20000	500
505	20241211	101200	855428410	20000	20000	20000	20000	14
506	20241211	101100	855148410	20050	19980	20050	19970	651
507	20241211	101000	842134320	19980	19970	19980	19970	2
508	20241211	100900	842094370	19980	19970	19980	19970	16
509	20241211	100800	841774840	19980	19970	19980	19970	385
510	20241211	100700	834085760	19970	19970	19970	19970	2
511	20241211	100600	834045820	19970	19960	19970	19960	27
512	20241211	100500	833506650	19970	19970	19970	19970	203
513	20241211	100400	829452740	19970	19980	19980	19950	1173
514	20241211	100300	806038380	19980	19980	19980	19980	7
515	20241211	100200	805898520	19970	19980	19980	19970	90
516	20241211	100100	804100820	19990	19960	20000	19960	583
517	20241211	100000	792457260	19960	19950	19960	19950	8
518	20241211	095900	792297610	19950	19950	19960	19950	47
519	20241211	095800	791359720	19940	19940	19940	19940	51
520	20241211	095700	790342780	19920	19990	20000	19910	2282
521	20241211	095600	744792400	19980	19980	19980	19980	24
522	20241211	095500	744312880	19980	19990	19990	19980	28
523	20241211	095400	743753170	19990	19970	19990	19970	62
524	20241211	095300	742514300	19970	19970	19970	19970	6
525	20241211	095200	742394480	19970	19980	19990	19970	62
526	20241211	095100	741155790	19980	19970	19980	19970	107
527	20241211	095000	739018000	19980	19970	19980	19970	111
528	20241211	094900	736801170	19970	19970	19970	19960	103
529	20241211	094800	734744410	19970	19920	19970	19920	793
530	20241211	094700	718940650	19920	19920	19920	19920	189
531	20241211	094600	715175770	19920	19920	19920	19910	387
532	20241211	094500	707467270	19920	19970	19970	19920	1389
533	20241211	094400	679770180	19980	19970	19980	19970	819
534	20241211	094300	663414720	19970	19970	19970	19960	115
535	20241211	094200	661118180	19970	19950	19970	19950	270
536	20241211	094100	655727130	19970	19970	19970	19970	0
537	20241211	094000	655727130	19970	19970	19970	19960	83
538	20241211	093900	654070270	19960	19960	19970	19940	714
539	20241211	093800	639820210	19970	19930	19970	19930	859
540	20241211	093700	622688650	19920	19920	19920	19910	33
541	20241211	093600	622031300	19920	19890	19920	19890	415
542	20241211	093500	613769600	19880	19910	19910	19830	2435
543	20241211	093400	565425690	19910	19980	19980	19900	1859
544	20241211	093300	528367680	19990	19990	20000	19990	192
545	20241211	093200	524529590	19990	20050	20050	19990	27
546	20241211	093100	523989680	19990	20050	20050	19990	121
547	20241211	093000	521568800	20000	20000	20050	20000	405
548	20241211	092900	513468650	20000	20000	20050	20000	554
549	20241211	092800	502388250	20050	20000	20050	20000	144
550	20241211	092700	499505750	20050	20050	20050	20000	731
551	20241211	092600	484851400	20050	20100	20100	20050	447
552	20241211	092500	475866750	20150	20100	20150	20100	13
553	20241211	092400	475605150	20150	20100	20150	20100	275
554	20241211	092300	470074700	20050	20050	20050	20050	37
555	20241211	092200	469332850	20050	20000	20050	20000	56
556	20241211	092100	468210100	20050	20100	20100	20050	273
557	20241211	092000	462735950	20100	20000	20100	20000	60
558	20241211	091900	461530700	20050	20050	20100	20050	1770
559	20241211	091800	426010550	20100	20050	20100	20050	214
560	20241211	091700	421719800	20050	20050	20100	20050	216
561	20241211	091600	417388700	20050	20050	20050	20050	15
562	20241211	091500	417087950	20050	20050	20100	20050	300
563	20241211	091400	411072850	20000	20000	20000	20000	57
564	20241211	091300	409932850	20000	20050	20100	20000	241
565	20241211	091200	405104350	20050	20050	20050	20050	287
566	20241211	091100	399350000	20100	20150	20150	20100	283
567	20241211	091000	393652950	20150	20150	20200	20100	549
568	20241211	090900	382594400	20050	20100	20100	20000	3174
569	20241211	090800	318903750	20100	20150	20150	20100	777
570	20241211	090700	303266950	20050	20050	20100	20000	825
571	20241211	090600	286689300	20050	20000	20050	20000	1465
572	20241211	090500	257351850	20050	20050	20100	20000	1626
573	20241211	090400	224736100	19980	19960	20050	19960	2050
574	20241211	090300	183714120	19970	19800	19980	19800	386
575	20241211	090200	176023340	19790	19970	20000	19790	1899
576	20241211	090100	138098890	19960	19760	19980	19760	6114
577	20241211	090000	16995270	19760	19750	19880	19750	860