KissMeData/004990/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	184400	4699259440	19820	19820	19820	19820	9201
3	20241209	184300	4699259440	19820	19820	19820	19820	0
4	20241209	184200	4699259440	19820	19820	19820	19820	0
5	20241209	184100	4699259440	19820	19820	19820	19820	0
6	20241209	184000	4699259440	19820	19820	19820	19820	0
7	20241209	183900	4699259440	19820	19820	19820	19820	0
8	20241209	183800	4699259440	19820	19820	19820	19820	0
9	20241209	183700	4699259440	19820	19820	19820	19820	0
10	20241209	183600	4699259440	19820	19820	19820	19820	0
11	20241209	183500	4699259440	19820	19820	19820	19820	0
12	20241209	183400	4699259440	19820	19820	19820	19820	0
13	20241209	183300	4699259440	19820	19820	19820	19820	0
14	20241209	183200	4699259440	19820	19820	19820	19820	0
15	20241209	183100	4699259440	19820	19820	19820	19820	0
16	20241209	183000	4699259440	19820	19820	19820	19820	0
17	20241209	182900	4699259440	19820	19820	19820	19820	0
18	20241209	182800	4699259440	19820	19820	19820	19820	0
19	20241209	182700	4699259440	19820	19820	19820	19820	0
20	20241209	182600	4699259440	19820	19820	19820	19820	0
21	20241209	182500	4699259440	19820	19820	19820	19820	0
22	20241209	182400	4699259440	19820	19820	19820	19820	0
23	20241209	182300	4699259440	19820	19820	19820	19820	0
24	20241209	182200	4699259440	19820	19820	19820	19820	0
25	20241209	182100	4699259440	19820	19820	19820	19820	0
26	20241209	182000	4699259440	19820	19820	19820	19820	0
27	20241209	181900	4699259440	19820	19820	19820	19820	0
28	20241209	181800	4699259440	19820	19820	19820	19820	0
29	20241209	181700	4699259440	19820	19820	19820	19820	0
30	20241209	181600	4699259440	19820	19820	19820	19820	0
31	20241209	181500	4699259440	19820	19820	19820	19820	0
32	20241209	181400	4699259440	19820	19820	19820	19820	9201
33	20241209	181300	4699259440	19820	19820	19820	19820	0
34	20241209	181200	4699259440	19820	19820	19820	19820	0
35	20241209	181100	4699259440	19820	19820	19820	19820	0
36	20241209	181000	4699259440	19820	19820	19820	19820	0
37	20241209	180900	4699259440	19820	19820	19820	19820	0
38	20241209	180800	4699259440	19820	19820	19820	19820	0
39	20241209	180700	4699259440	19820	19820	19820	19820	0
40	20241209	180600	4699259440	19820	19820	19820	19820	0
41	20241209	180500	4699259440	19820	19820	19820	19820	0
42	20241209	180400	4699259440	19820	19820	19820	19820	0
43	20241209	180300	4699259440	19820	19820	19820	19820	0
44	20241209	180200	4699259440	19820	19820	19820	19820	0
45	20241209	180100	4699259440	19820	19820	19820	19820	0
46	20241209	180000	4699259440	19820	19820	19820	19820	0
47	20241209	175900	4699259440	19820	19820	19820	19820	0
48	20241209	175800	4699259440	19820	19820	19820	19820	0
49	20241209	175700	4699259440	19820	19820	19820	19820	0
50	20241209	175600	4699259440	19820	19820	19820	19820	0
51	20241209	175500	4699259440	19820	19820	19820	19820	0
52	20241209	175400	4699259440	19820	19820	19820	19820	0
53	20241209	175300	4699259440	19820	19820	19820	19820	0
54	20241209	175200	4699259440	19820	19820	19820	19820	0
55	20241209	175100	4699259440	19820	19820	19820	19820	0
56	20241209	175000	4699259440	19820	19820	19820	19820	0
57	20241209	174900	4699259440	19820	19820	19820	19820	0
58	20241209	174800	4699259440	19820	19820	19820	19820	0
59	20241209	174700	4699259440	19820	19820	19820	19820	0
60	20241209	174600	4699259440	19820	19820	19820	19820	0
61	20241209	174500	4699259440	19820	19820	19820	19820	0
62	20241209	174400	4699259440	19820	19820	19820	19820	9201
63	20241209	174300	4699259440	19820	19820	19820	19820	0
64	20241209	174200	4699259440	19820	19820	19820	19820	0
65	20241209	174100	4699259440	19820	19820	19820	19820	0
66	20241209	174000	4699259440	19820	19820	19820	19820	0
67	20241209	173900	4699259440	19820	19820	19820	19820	0
68	20241209	173800	4699259440	19820	19820	19820	19820	0
69	20241209	173700	4699259440	19820	19820	19820	19820	0
70	20241209	173600	4699259440	19820	19820	19820	19820	0
71	20241209	173500	4699259440	19820	19820	19820	19820	0
72	20241209	173400	4699259440	19820	19820	19820	19820	0
73	20241209	173300	4699259440	19820	19820	19820	19820	0
74	20241209	173200	4699259440	19820	19820	19820	19820	0
75	20241209	173100	4699259440	19820	19820	19820	19820	0
76	20241209	173000	4699259440	19820	19820	19820	19820	0
77	20241209	172900	4699259440	19820	19820	19820	19820	0
78	20241209	172800	4699259440	19820	19820	19820	19820	0
79	20241209	172700	4699259440	19820	19820	19820	19820	0
80	20241209	172600	4699259440	19820	19820	19820	19820	0
81	20241209	172500	4699259440	19820	19820	19820	19820	0
82	20241209	172400	4699259440	19820	19820	19820	19820	0
83	20241209	172300	4699259440	19820	19820	19820	19820	0
84	20241209	172200	4699259440	19820	19820	19820	19820	0
85	20241209	172100	4699259440	19820	19820	19820	19820	0
86	20241209	172000	4699259440	19820	19820	19820	19820	0
87	20241209	171900	4699259440	19820	19820	19820	19820	0
88	20241209	171800	4699259440	19820	19820	19820	19820	0
89	20241209	171700	4699259440	19820	19820	19820	19820	0
90	20241209	171600	4699259440	19820	19820	19820	19820	0
91	20241209	171500	4699259440	19820	19820	19820	19820	0
92	20241209	171400	4699259440	19820	19820	19820	19820	9201
93	20241209	171300	4699259440	19820	19820	19820	19820	0
94	20241209	171200	4699259440	19820	19820	19820	19820	0
95	20241209	171100	4699259440	19820	19820	19820	19820	0
96	20241209	171000	4699259440	19820	19820	19820	19820	0
97	20241209	170900	4699259440	19820	19820	19820	19820	0
98	20241209	170800	4699259440	19820	19820	19820	19820	0
99	20241209	170700	4699259440	19820	19820	19820	19820	0
100	20241209	170600	4699259440	19820	19820	19820	19820	0
101	20241209	170500	4699259440	19820	19820	19820	19820	0
102	20241209	170400	4699259440	19820	19820	19820	19820	0
103	20241209	170300	4699259440	19820	19820	19820	19820	0
104	20241209	170200	4699259440	19820	19820	19820	19820	0
105	20241209	170100	4699259440	19820	19820	19820	19820	0
106	20241209	170000	4699259440	19820	19820	19820	19820	0
107	20241209	165900	4699259440	19820	19820	19820	19820	0
108	20241209	165800	4699259440	19820	19820	19820	19820	0
109	20241209	165700	4699259440	19820	19820	19820	19820	0
110	20241209	165600	4699259440	19820	19820	19820	19820	0
111	20241209	165500	4699259440	19820	19820	19820	19820	0
112	20241209	165400	4699259440	19820	19820	19820	19820	0
113	20241209	165300	4699259440	19820	19820	19820	19820	0
114	20241209	165200	4699259440	19820	19820	19820	19820	0
115	20241209	165100	4699259440	19820	19820	19820	19820	0
116	20241209	165000	4699259440	19820	19820	19820	19820	0
117	20241209	164900	4699259440	19820	19820	19820	19820	0
118	20241209	164800	4699259440	19820	19820	19820	19820	0
119	20241209	164700	4699259440	19820	19820	19820	19820	0
120	20241209	164600	4699259440	19820	19820	19820	19820	0
121	20241209	164500	4699259440	19820	19820	19820	19820	0
122	20241209	164400	4699259440	19820	19820	19820	19820	9201
123	20241209	164300	4699259440	19820	19820	19820	19820	0
124	20241209	164200	4699259440	19820	19820	19820	19820	0
125	20241209	164100	4699259440	19820	19820	19820	19820	0
126	20241209	164000	4699259440	19820	19820	19820	19820	0
127	20241209	163900	4699259440	19820	19820	19820	19820	0
128	20241209	163800	4699259440	19820	19820	19820	19820	0
129	20241209	163700	4699259440	19820	19820	19820	19820	0
130	20241209	163600	4699259440	19820	19820	19820	19820	0
131	20241209	163500	4699259440	19820	19820	19820	19820	0
132	20241209	163400	4699259440	19820	19820	19820	19820	0
133	20241209	163300	4699259440	19820	19820	19820	19820	0
134	20241209	163200	4699259440	19820	19820	19820	19820	0
135	20241209	163100	4699259440	19820	19820	19820	19820	0
136	20241209	163000	4699259440	19820	19820	19820	19820	0
137	20241209	162900	4699259440	19820	19820	19820	19820	0
138	20241209	162800	4699259440	19820	19820	19820	19820	0
139	20241209	162700	4699259440	19820	19820	19820	19820	0
140	20241209	162600	4699259440	19820	19820	19820	19820	0
141	20241209	162500	4699259440	19820	19820	19820	19820	0
142	20241209	162400	4699259440	19820	19820	19820	19820	0
143	20241209	162300	4699259440	19820	19820	19820	19820	0
144	20241209	162200	4699259440	19820	19820	19820	19820	0
145	20241209	162100	4699259440	19820	19820	19820	19820	0
146	20241209	162000	4699259440	19820	19820	19820	19820	0
147	20241209	161900	4699259440	19820	19820	19820	19820	0
148	20241209	161800	4699259440	19820	19820	19820	19820	0
149	20241209	161700	4699259440	19820	19820	19820	19820	0
150	20241209	161600	4699259440	19820	19820	19820	19820	0
151	20241209	161500	4699259440	19820	19820	19820	19820	0
152	20241209	161400	4699259440	19820	19820	19820	19820	9201
153	20241209	161300	4699259440	19820	19820	19820	19820	0
154	20241209	161200	4699259440	19820	19820	19820	19820	0
155	20241209	161100	4699259440	19820	19820	19820	19820	0
156	20241209	161000	4699259440	19820	19820	19820	19820	0
157	20241209	160900	4699259440	19820	19820	19820	19820	0
158	20241209	160800	4699259440	19820	19820	19820	19820	0
159	20241209	160700	4699259440	19820	19820	19820	19820	0
160	20241209	160600	4699259440	19820	19820	19820	19820	0
161	20241209	160500	4699259440	19820	19820	19820	19820	0
162	20241209	160400	4699259440	19820	19820	19820	19820	0
163	20241209	160300	4699259440	19820	19820	19820	19820	0
164	20241209	160200	4699259440	19820	19820	19820	19820	0
165	20241209	160100	4699259440	19820	19820	19820	19820	0
166	20241209	160000	4699259440	19820	19820	19820	19820	0
167	20241209	155900	4699259440	19820	19820	19820	19820	0
168	20241209	155800	4699259440	19820	19820	19820	19820	0
169	20241209	155700	4699259440	19820	19820	19820	19820	0
170	20241209	155600	4699259440	19820	19820	19820	19820	0
171	20241209	155500	4699259440	19820	19820	19820	19820	0
172	20241209	155400	4699259440	19820	19820	19820	19820	0
173	20241209	155300	4699259440	19820	19820	19820	19820	0
174	20241209	155200	4699259440	19820	19820	19820	19820	0
175	20241209	155100	4699259440	19820	19820	19820	19820	0
176	20241209	155000	4699259440	19820	19820	19820	19820	0
177	20241209	154900	4699259440	19820	19820	19820	19820	0
178	20241209	154800	4699259440	19820	19820	19820	19820	0
179	20241209	154700	4699259440	19820	19820	19820	19820	0
180	20241209	154600	4699259440	19820	19820	19820	19820	0
181	20241209	154500	4699259440	19820	19820	19820	19820	0
182	20241209	154400	4699259440	19820	19820	19820	19820	9201
183	20241209	154300	4699259440	19820	19820	19820	19820	0
184	20241209	154200	4699259440	19820	19820	19820	19820	0
185	20241209	154100	4699259440	19820	19820	19820	19820	0
186	20241209	154000	4699259440	19820	19820	19820	19820	0
187	20241209	153900	4699259440	19820	19820	19820	19820	0
188	20241209	153800	4699259440	19820	19820	19820	19820	0
189	20241209	153700	4699259440	19820	19820	19820	19820	0
190	20241209	153600	4699259440	19820	19820	19820	19820	0
191	20241209	153500	4699259440	19820	19820	19820	19820	0
192	20241209	153400	4699259440	19820	19820	19820	19820	0
193	20241209	153300	4699259440	19820	19820	19820	19820	0
194	20241209	153200	4699259440	19820	19820	19820	19820	0
195	20241209	153100	4699259440	19820	19820	19820	19820	0
196	20241209	153000	4699259440	19820	19820	19820	19820	9201
197	20241209	152900	4516895620	19820	19820	19820	19820	0
198	20241209	152800	4516895620	19820	19820	19820	19820	0
199	20241209	152700	4516895620	19820	19820	19820	19820	0
200	20241209	152600	4516895620	19820	19820	19820	19820	0
201	20241209	152500	4516895620	19820	19820	19820	19820	0
202	20241209	152400	4516895620	19820	19820	19820	19820	0
203	20241209	152300	4516895620	19820	19820	19820	19820	0
204	20241209	152200	4516895620	19820	19820	19820	19820	0
205	20241209	152100	4516895620	19820	19820	19820	19820	0
206	20241209	152000	4516895620	19820	19820	19820	19820	0
207	20241209	151900	4516895620	19820	19820	19830	19810	595
208	20241209	151800	4505103490	19820	19820	19820	19810	4566
209	20241209	151700	4414635370	19820	19820	19830	19820	957
210	20241209	151600	4395666830	19830	19820	19830	19810	918
211	20241209	151500	4377472750	19810	19820	19830	19810	550
212	20241209	151400	4366571780	19820	19820	19830	19820	409
213	20241209	151300	4358464990	19820	19830	19830	19810	1295
214	20241209	151200	4332798440	19830	19830	19830	19820	349
215	20241209	151100	4325881190	19820	19830	19830	19820	98
216	20241209	151000	4323938740	19820	19810	19820	19810	214
217	20241209	150900	4319697290	19810	19820	19820	19810	243
218	20241209	150800	4314881420	19820	19830	19830	19820	1449
219	20241209	150700	4286160930	19830	19830	19830	19820	43
220	20241209	150600	4285308600	19830	19850	19850	19820	961
221	20241209	150500	4266259210	19840	19850	19850	19820	145
222	20241209	150400	4263382780	19850	19830	19850	19830	120
223	20241209	150300	4261001590	19820	19820	19830	19820	365
224	20241209	150200	4253766920	19820	19810	19820	19810	643
225	20241209	150100	4241024480	19820	19840	19840	19820	3414
226	20241209	150000	4173354980	19820	19830	19840	19820	186
227	20241209	145900	4169668000	19820	19840	19840	19810	315
228	20241209	145800	4163424180	19850	19880	19880	19850	272
229	20241209	145700	4158022360	19820	19830	19850	19820	2756
230	20241209	145600	4103388100	19840	19880	19880	19840	182
231	20241209	145500	4099770180	19880	19830	19880	19830	69
232	20241209	145400	4098400360	19890	19830	19890	19830	249
233	20241209	145300	4093462040	19880	19900	19900	19830	50
234	20241209	145200	4092469830	19890	19830	19890	19820	1015
235	20241209	145100	4072343230	19820	19840	19840	19820	3200
236	20241209	145000	4008897720	19840	19840	19840	19830	578
237	20241209	144900	3997430270	19840	19890	19890	19840	8699
238	20241209	144800	3824641770	19890	19890	19890	19890	37
239	20241209	144700	3823905840	19890	19890	19900	19880	890
240	20241209	144600	3806208520	19880	19890	19890	19880	297
241	20241209	144500	3800301250	19910	19890	19910	19890	118
242	20241209	144400	3797952770	19900	19890	19900	19890	536
243	20241209	144300	3787286780	19890	19890	19890	19880	225
244	20241209	144200	3782813530	19890	19920	19920	19890	691
245	20241209	144100	3769066920	19890	19920	19920	19890	100
246	20241209	144000	3767076000	19900	19920	19920	19890	209
247	20241209	143900	3762915210	19890	19900	19920	19890	113
248	20241209	143800	3760665910	19900	19890	19900	19890	690
249	20241209	143700	3746935300	19890	19890	19900	19890	669
250	20241209	143600	3733623850	19900	19900	19900	19900	1
251	20241209	143500	3733603950	19900	19900	19910	19900	211
252	20241209	143400	3729404580	19900	19910	19910	19900	103
253	20241209	143300	3727354420	19900	19880	19900	19880	1170
254	20241209	143200	3704075790	19890	19890	19890	19880	49
255	20241209	143100	3703101550	19890	19880	19890	19880	284
256	20241209	143000	3697453150	19890	19890	19890	19880	156
257	20241209	142900	3694350320	19880	19890	19890	19880	149
258	20241209	142800	3691388100	19880	19880	19890	19880	57
259	20241209	142700	3690254930	19890	19900	19900	19890	392
260	20241209	142600	3682455960	19900	19880	19900	19880	76
261	20241209	142500	3680944280	19880	19890	19890	19880	2579
262	20241209	142400	3629668020	19890	19890	19890	19890	1381
263	20241209	142300	3602199930	19900	19910	19910	19900	306
264	20241209	142200	3596110430	19900	19900	19900	19890	683
265	20241209	142100	3582519090	19900	19900	19900	19900	64
266	20241209	142000	3581245490	19890	19900	19900	19890	361
267	20241209	141900	3574064360	19900	19910	19930	19900	516
268	20241209	141800	3563788390	19910	19890	19910	19890	86
269	20241209	141700	3562077320	19910	19900	19910	19900	230
270	20241209	141600	3557499380	19900	19890	19900	19880	364
271	20241209	141500	3550257340	19890	19890	19890	19880	210
272	20241209	141400	3546081790	19890	19890	19900	19880	684
273	20241209	141300	3532477290	19890	19890	19890	19890	47
274	20241209	141200	3531542460	19890	19890	19890	19890	92
275	20241209	141100	3529712580	19890	19910	19910	19890	542
276	20241209	141000	3518928010	19900	19900	19900	19900	5
277	20241209	140900	3518828510	19890	19920	19920	19890	73
278	20241209	140800	3517375430	19930	19910	19930	19890	999
279	20241209	140700	3497474280	19900	19900	19900	19890	216
280	20241209	140600	3493176240	19900	19890	19910	19890	44
281	20241209	140500	3492301020	19890	19890	19890	19890	36
282	20241209	140400	3491584980	19910	19900	19910	19890	80
283	20241209	140300	3489992920	19890	19910	19910	19890	649
284	20241209	140200	3477082790	19890	19890	19890	19890	37
285	20241209	140100	3476346860	19890	19910	19920	19890	137
286	20241209	140000	3473621310	19910	19930	19930	19910	338
287	20241209	135900	3466890380	19920	19930	19930	19920	303
288	20241209	135800	3460854050	19920	19920	19930	19920	40
289	20241209	135700	3460057240	19920	19920	19920	19920	36
290	20241209	135600	3459340120	19930	19920	19930	19920	20
291	20241209	135500	3458941620	19920	19910	19950	19910	230
292	20241209	135400	3454356050	19900	19950	19950	19900	74
293	20241209	135300	3452881550	19900	19900	19950	19900	820
294	20241209	135200	3436551720	19900	19880	19910	19880	1745
295	20241209	135100	3401842190	19880	19880	19890	19880	137
296	20241209	135000	3399118620	19890	19890	19890	19880	41
297	20241209	134900	3398303140	19880	19890	19890	19880	99
298	20241209	134800	3396334400	19880	19870	19880	19870	237
299	20241209	134700	3391623730	19870	19880	19880	19870	170
300	20241209	134600	3388244500	19880	19880	19890	19880	942
301	20241209	134500	3369517520	19890	19880	19890	19880	38
302	20241209	134400	3368762070	19880	19880	19880	19880	46
303	20241209	134300	3367847590	19890	19880	19890	19880	38
304	20241209	134200	3367091780	19880	19890	19890	19880	47
305	20241209	134100	3366157310	19880	19880	19890	19880	53
306	20241209	134000	3365103520	19890	19870	19890	19870	118
307	20241209	133900	3362757620	19870	19870	19870	19870	49
308	20241209	133800	3361783990	19870	19880	19880	19870	46
309	20241209	133700	3360869890	19870	19890	19890	19870	2095
310	20241209	133600	3319230530	19890	19890	19890	19890	120
311	20241209	133500	3316843730	19880	19890	19890	19880	96
312	20241209	133400	3314934650	19880	19880	19890	19880	331
313	20241209	133300	3308354350	19880	19880	19890	19880	163
314	20241209	133200	3305112830	19880	19880	19880	19880	36
315	20241209	133100	3304397150	19880	19890	19900	19880	1156
316	20241209	133000	3281414290	19890	19900	19900	19890	265
317	20241209	132900	3276141790	19900	19900	19910	19900	183
318	20241209	132800	3272499110	19890	19900	19900	19890	206
319	20241209	132700	3268400190	19900	19900	19900	19890	139
320	20241209	132600	3265634640	19900	19880	19900	19880	117
321	20241209	132500	3263307240	19890	19880	19890	19880	78
322	20241209	132400	3261756180	19890	19880	19890	19880	196
323	20241209	132300	3257858110	19890	19890	19890	19890	78
324	20241209	132200	3256306690	19890	19890	19890	19880	83
325	20241209	132100	3254656180	19880	19890	19890	19880	453
326	20241209	132000	3245646610	19890	19890	19890	19880	60
327	20241209	131900	3244453580	19890	19890	19890	19890	50
328	20241209	131800	3243459080	19890	19880	19890	19880	109
329	20241209	131700	3241291170	19890	19890	19890	19890	21
330	20241209	131600	3240873480	19880	19880	19880	19880	2
331	20241209	131500	3240833720	19880	19880	19890	19880	80
332	20241209	131400	3239243270	19880	19880	19880	19870	247
333	20241209	131300	3234334340	19880	19890	19890	19880	185
334	20241209	131200	3230656530	19890	19880	19890	19880	259
335	20241209	131100	3225507570	19880	19890	19890	19880	261
336	20241209	131000	3220318500	19870	19880	19890	19870	635
337	20241209	130900	3207694450	19880	19890	19890	19880	140
338	20241209	130800	3204910110	19890	19890	19890	19890	38
339	20241209	130700	3204154290	19890	19890	19900	19890	315
340	20241209	130600	3197888430	19900	19880	19900	19880	72
341	20241209	130500	3196456550	19880	19880	19890	19880	164
342	20241209	130400	3193195860	19880	19890	19890	19880	606
343	20241209	130300	3181146400	19890	19890	19890	19890	14
344	20241209	130200	3180867940	19890	19890	19890	19890	111
345	20241209	130100	3178660150	19890	19900	19900	19890	122
346	20241209	130000	3176233550	19890	19890	19900	19890	11
347	20241209	125900	3176014750	19900	19890	19900	19890	410
348	20241209	125800	3167856130	19880	19880	19880	19880	212
349	20241209	125700	3163641570	19880	19890	19890	19880	397
350	20241209	125600	3155749110	19880	19890	19890	19880	52
351	20241209	125500	3154714840	19890	19890	19890	19880	110
352	20241209	125400	3152526970	19890	19890	19890	19880	218
353	20241209	125300	3148192960	19890	19880	19890	19880	613
354	20241209	125200	3136005520	19880	19880	19880	19880	1
355	20241209	125100	3135985640	19880	19890	19890	19880	111
356	20241209	125000	3133778850	19890	19890	19890	19880	8
357	20241209	124900	3133619750	19880	19880	19890	19880	508
358	20241209	124800	3123520700	19890	19890	19890	19890	724
359	20241209	124700	3109120340	19900	19900	19900	19900	302
360	20241209	124600	3103110540	19890	19900	19900	19890	62
361	20241209	124500	3101877280	19900	19900	19900	19890	14
362	20241209	124400	3101598740	19900	19900	19900	19900	51
363	20241209	124300	3100583840	19890	19890	19900	19890	14
364	20241209	124200	3100305260	19900	19900	19900	19900	19
365	20241209	124100	3099927160	19890	19880	19890	19880	193
366	20241209	124000	3096089690	19880	19880	19880	19880	151
367	20241209	123900	3093087810	19880	19880	19880	19880	39
368	20241209	123800	3092312490	19890	19880	19890	19880	3
369	20241209	123700	3092252840	19880	19890	19900	19880	1005
370	20241209	123600	3072272340	19890	19890	19890	19890	325
371	20241209	123500	3065808090	19890	19890	19890	19890	921
372	20241209	123400	3047489400	19890	19900	19910	19890	143
373	20241209	123300	3044643970	19900	19900	19900	19890	109
374	20241209	123200	3042474920	19900	19890	19900	19890	77
375	20241209	123100	3040942730	19890	19890	19900	19890	3
376	20241209	123000	3040883050	19900	19890	19900	19890	55
377	20241209	122900	3039789050	19900	19890	19900	19890	24
378	20241209	122800	3039311590	19890	19900	19900	19890	116
379	20241209	122700	3037004340	19900	19900	19900	19890	134
380	20241209	122600	3034338050	19900	19890	19900	19890	148
381	20241209	122500	3031393690	19890	19890	19890	19890	1
382	20241209	122400	3031373800	19900	19900	19900	19900	19
383	20241209	122300	3030995700	19900	19890	19900	19890	281
384	20241209	122200	3025406100	19900	19900	19910	19900	370
385	20241209	122100	3018043090	19890	19890	19900	19890	25
386	20241209	122000	3017545830	19890	19900	19900	19890	226
387	20241209	121900	3013049540	19890	19900	19900	19890	34
388	20241209	121800	3012373110	19900	19900	19900	19900	3
389	20241209	121700	3012313410	19900	19890	19900	19890	23
390	20241209	121600	3011855910	19890	19890	19890	19890	2
391	20241209	121500	3011816130	19900	19890	19900	19890	15
392	20241209	121400	3011517640	19900	19900	19900	19890	259
393	20241209	121300	3006364540	19900	19890	19900	19890	91
394	20241209	121200	3004553850	19900	19900	19900	19900	218
395	20241209	121100	3000215650	19900	19890	19900	19890	54
396	20241209	121000	2999141570	19890	19900	19900	19890	154
397	20241209	120900	2996078490	19900	19890	19900	19890	6
398	20241209	120800	2995959100	19890	19900	19900	19890	176
399	20241209	120700	2992458210	19890	19890	19890	19890	86
400	20241209	120600	2990747670	19890	19890	19890	19890	1
401	20241209	120500	2990727780	19880	19900	19900	19880	519
402	20241209	120400	2980407540	19890	19890	19900	19890	485
403	20241209	120300	2970760070	19890	19900	19900	19890	158
404	20241209	120200	2967616880	19890	19900	19900	19890	158
405	20241209	120100	2964473880	19890	19890	19900	19880	87
406	20241209	120000	2962743640	19890	19890	19890	19880	82
407	20241209	115900	2961112670	19890	19880	19890	19880	355
408	20241209	115800	2954052180	19880	19890	19890	19880	1636
409	20241209	115700	2921522140	19900	19900	19900	19890	512
410	20241209	115600	2911333360	19930	19910	19930	19900	60
411	20241209	115500	2910138610	19900	19900	19900	19900	5
412	20241209	115400	2910039110	19910	19910	19920	19900	112
413	20241209	115300	2907809200	19930	19900	19930	19900	352
414	20241209	115200	2900802550	19900	19900	19900	19900	2264
415	20241209	115100	2855748950	19900	19900	19910	19900	259
416	20241209	115000	2850594090	19900	19910	19920	19900	240
417	20241209	114900	2845815490	19900	19910	19920	19900	3089
418	20241209	114800	2784337570	19910	19920	19920	19910	401
419	20241209	114700	2776352760	19920	19930	19930	19920	300
420	20241209	114600	2770376550	19920	19930	19930	19920	797
421	20241209	114500	2754497210	19930	19950	19950	19930	694
422	20241209	114400	2740662860	19950	19940	19950	19930	494
423	20241209	114300	2730813340	19940	19950	19950	19940	206
424	20241209	114200	2726705650	19950	19950	19950	19940	2071
425	20241209	114100	2685398210	19950	19960	19960	19950	1172
426	20241209	114000	2662015020	19950	19960	19960	19950	188
427	20241209	113900	2658264340	19950	19950	19960	19950	820
428	20241209	113800	2641903850	19960	19960	19960	19950	64
429	20241209	113700	2640626970	19960	19960	19960	19950	590
430	20241209	113600	2628856210	19950	19960	19960	19950	184
431	20241209	113500	2625183830	19960	19960	19960	19950	291
432	20241209	113400	2619375670	19960	19960	19960	19960	110
433	20241209	113300	2617180070	19980	19970	19980	19970	204
434	20241209	113200	2613104930	19970	19950	19970	19950	13
435	20241209	113100	2612845560	19950	19960	19970	19950	573
436	20241209	113000	2601413350	19950	19980	19980	19950	4146
437	20241209	112900	2518654690	19980	19980	19980	19980	113
438	20241209	112800	2516396950	19990	19980	19990	19980	149
439	20241209	112700	2513419660	19970	19980	19990	19970	289
440	20241209	112600	2507648010	19980	19990	19990	19970	160
441	20241209	112500	2504452080	19990	19970	19990	19970	43
442	20241209	112400	2503593150	19970	19980	19990	19960	1150
443	20241209	112300	2480624930	19990	19970	20000	19970	379
444	20241209	112200	2473053750	19970	20000	20000	19970	195
445	20241209	112100	2469157650	19970	19990	20000	19970	185
446	20241209	112000	2465458530	19970	19970	19990	19970	342
447	20241209	111900	2458625830	19970	19980	19980	19970	81
448	20241209	111800	2457007640	19970	19980	19980	19970	150
449	20241209	111700	2454010860	19980	19980	20000	19980	273
450	20241209	111600	2448556300	20000	20000	20000	19980	156
451	20241209	111500	2445436580	19970	20000	20000	19970	392
452	20241209	111400	2437601380	20000	20000	20000	20000	99
453	20241209	111300	2435621380	20000	19990	20000	19990	104
454	20241209	111200	2433541390	20000	19990	20000	19990	71
455	20241209	111100	2432121400	19990	19980	20000	19980	125
456	20241209	111000	2429623070	19990	19990	19990	19990	57
457	20241209	110900	2428483640	19990	19990	20000	19990	93
458	20241209	110800	2426623870	19990	19990	20000	19990	126
459	20241209	110700	2424105030	19990	20000	20000	19980	45
460	20241209	110600	2423205070	20000	20000	20000	20000	39
461	20241209	110500	2422425070	20000	20000	20000	19980	91
462	20241209	110400	2420605090	20000	20000	20000	20000	96
463	20241209	110300	2418685090	20000	20000	20000	20000	57
464	20241209	110200	2417545090	20000	20000	20000	20000	768
465	20241209	110100	2402185090	20050	20050	20050	20000	89
466	20241209	110000	2400401140	20050	20000	20050	20000	521
467	20241209	105900	2389960640	20050	19990	20050	19990	910
468	20241209	105800	2371757640	20000	19990	20000	19990	329
469	20241209	105700	2365178750	19990	19980	19990	19980	54
470	20241209	105600	2364099590	19970	19970	19970	19970	175
471	20241209	105500	2360604840	19970	19960	19970	19960	766
472	20241209	105400	2345312730	19970	19980	19980	19970	687
473	20241209	105300	2331590120	19990	19990	19990	19980	280
474	20241209	105200	2325993920	19990	19990	19990	19990	5
475	20241209	105100	2325893970	19990	19990	19990	19990	134
476	20241209	105000	2323215310	19980	20050	20050	19980	193
477	20241209	104900	2319354250	19990	20050	20050	19990	433
478	20241209	104800	2310694860	19990	20050	20050	19990	88
479	20241209	104700	2308932260	19990	20050	20050	19990	169
480	20241209	104600	2305549990	20050	20050	20050	19990	341
481	20241209	104500	2298729380	20050	20050	20050	20050	41
482	20241209	104400	2297907330	20050	20050	20050	20000	188
483	20241209	104300	2294140780	20000	20050	20050	20000	40
484	20241209	104200	2293338830	20000	20000	20050	19990	3089
485	20241209	104100	2231585420	20050	20050	20050	19990	1653
486	20241209	104000	2198522930	20050	20050	20050	20050	107
487	20241209	103900	2196377580	20000	20050	20050	20000	1121
488	20241209	103800	2173951530	20050	20000	20050	20000	152
489	20241209	103700	2170911480	20050	20050	20050	20050	594
490	20241209	103600	2159001780	20050	20000	20050	20000	97
491	20241209	103500	2157058880	20050	20100	20100	20050	139
492	20241209	103400	2154267680	20050	20050	20050	20050	253
493	20241209	103300	2149195030	20050	20050	20050	20050	201
494	20241209	103200	2145164980	20000	20050	20050	20000	102
495	20241209	103100	2143119930	20000	20050	20050	20000	115
496	20241209	103000	2140814230	20050	20050	20050	20000	1028
497	20241209	102900	2120222830	20050	20050	20050	20050	215
498	20241209	102800	2115912080	20050	20050	20050	20050	112
499	20241209	102700	2113666480	20000	20050	20050	20000	105
500	20241209	102600	2111561280	20050	20050	20050	20050	128
501	20241209	102500	2108994880	20050	20050	20050	20000	97
502	20241209	102400	2107052730	20050	20000	20050	20000	262
503	20241209	102300	2101804630	20050	20050	20050	20050	87
504	20241209	102200	2100060280	20050	19970	20050	19970	464
505	20241209	102100	2090778230	19990	20000	20000	19990	128
506	20241209	102000	2088219210	20000	20000	20050	20000	432
507	20241209	101900	2079579160	20000	20050	20050	20000	339
508	20241209	101800	2072793010	20000	20050	20050	20000	177
509	20241209	101700	2069246160	20050	20000	20050	20000	710
510	20241209	101600	2055017560	20050	20050	20050	19950	346
511	20241209	101500	2048088960	20100	19950	20100	19950	5558
512	20241209	101400	1936977930	19950	19930	19950	19930	399
513	20241209	101300	1929020570	19940	19940	19940	19940	124
514	20241209	101200	1926548010	19920	19920	19920	19920	0
515	20241209	101100	1926548010	19920	19940	19950	19920	591
516	20241209	101000	1914770060	19940	19940	19950	19940	538
517	20241209	100900	1904041380	19950	19960	19960	19950	205
518	20241209	100800	1899950150	19960	19960	19960	19960	307
519	20241209	100700	1893822430	19960	19950	19960	19950	132
520	20241209	100600	1891188250	19960	19950	19960	19950	263
521	20241209	100500	1885940390	19950	19940	19950	19930	579
522	20241209	100400	1874393650	19950	19940	19950	19940	384
523	20241209	100300	1866736020	19940	19930	19940	19920	1854
524	20241209	100200	1829785440	19930	19930	19930	19920	92
525	20241209	100100	1827952090	19930	19920	19930	19920	80
526	20241209	100000	1826358360	19920	19930	19930	19920	517
527	20241209	095900	1816058680	19930	19930	19930	19920	159
528	20241209	095800	1812889910	19920	19920	19930	19920	78
529	20241209	095700	1811336130	19920	19920	19920	19910	54
530	20241209	095600	1810260640	19940	19910	19940	19910	50
531	20241209	095500	1809264150	19910	19940	19940	19900	1080
532	20241209	095400	1787757000	19930	19940	19940	19930	374
533	20241209	095300	1780299680	19940	19950	19960	19940	682
534	20241209	095200	1766697770	19960	19950	19960	19950	87
535	20241209	095100	1764961480	19960	19950	19960	19950	136
536	20241209	095000	1762247430	19940	19940	19940	19940	16
537	20241209	094900	1761928390	19940	19950	19950	19940	311
538	20241209	094800	1755724100	19950	19950	19950	19950	39
539	20241209	094700	1754946050	19890	19930	19950	19890	1745
540	20241209	094600	1720180700	19940	19920	19940	19920	210
541	20241209	094500	1715994290	19920	19920	19930	19920	296
542	20241209	094400	1710095120	19930	19930	19930	19900	207
543	20241209	094300	1705975250	19920	19930	19940	19920	405
544	20241209	094200	1697905560	19930	19950	19960	19930	553
545	20241209	094100	1686873660	19950	19950	19950	19930	350
546	20241209	094000	1679893550	19950	19930	19950	19920	703
547	20241209	093900	1665881000	19930	19910	19930	19910	812
548	20241209	093800	1649703140	19900	19950	19950	19900	298
549	20241209	093700	1643766330	19950	19950	19950	19940	495
550	20241209	093600	1633894230	19950	19940	19950	19940	947
551	20241209	093500	1615009680	19940	19900	19940	19890	790
552	20241209	093400	1599278050	19900	19870	19900	19870	537
553	20241209	093300	1588596280	19870	19850	19870	19830	3148
554	20241209	093200	1526117650	19840	19850	19850	19840	330
555	20241209	093100	1519570260	19840	19820	19850	19810	1183
556	20241209	093000	1496125460	19820	19800	19820	19800	1118
557	20241209	092900	1473982170	19800	19810	19810	19800	271
558	20241209	092800	1468615850	19810	19800	19810	19790	388
559	20241209	092700	1460935890	19800	19790	19820	19780	573
560	20241209	092600	1449596420	19810	19820	19820	19790	6160
561	20241209	092500	1327617390	19820	19810	19820	19800	3529
562	20241209	092400	1257715790	19820	19840	19840	19810	4731
563	20241209	092300	1163936130	19840	19830	19840	19830	362
564	20241209	092200	1156755620	19830	19860	19860	19820	2146
565	20241209	092100	1114194380	19860	19870	19870	19850	764
566	20241209	092000	1099020810	19870	19870	19880	19850	476
567	20241209	091900	1089568600	19860	19910	19910	19850	2338
568	20241209	091800	1043099070	19900	19910	19920	19890	506
569	20241209	091700	1033027770	19910	19920	19920	19880	3983
570	20241209	091600	953784070	19920	19930	19940	19900	2036
571	20241209	091500	913228370	19940	19960	19970	19940	2714
572	20241209	091400	859081100	19960	19970	19980	19950	905
573	20241209	091300	841017350	19970	19970	19980	19970	486
574	20241209	091200	831310730	19970	19940	19980	19930	1017
575	20241209	091100	811025720	19920	19890	19920	19880	1233
576	20241209	091000	786486590	19890	19900	19900	19870	1843
577	20241209	090900	749848550	19880	19890	19910	19870	1708
578	20241209	090800	715894590	19880	19890	19890	19870	308
579	20241209	090700	709770770	19890	19880	19920	19880	1171
580	20241209	090600	686466370	19880	19940	19940	19800	3631
581	20241209	090500	614269490	19930	19940	19940	19900	4958
582	20241209	090400	515531820	19930	19940	19980	19930	2677
583	20241209	090300	462153140	19930	19930	19970	19920	1124
584	20241209	090200	439741440	19920	20050	20050	19920	1720
585	20241209	090100	405413040	19980	20050	20150	19980	4322
586	20241209	090000	318775020	20100	20150	20200	19990	15803