KissMeData/007330/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184900	1330144250	8930	8930	8930	8930	2833
3	20241220	184800	1330144250	8930	8930	8930	8930	0
4	20241220	184700	1330144250	8930	8930	8930	8930	0
5	20241220	184600	1330144250	8930	8930	8930	8930	0
6	20241220	184500	1330144250	8930	8930	8930	8930	0
7	20241220	184400	1330144250	8930	8930	8930	8930	0
8	20241220	184300	1330144250	8930	8930	8930	8930	0
9	20241220	184200	1330144250	8930	8930	8930	8930	0
10	20241220	184100	1330144250	8930	8930	8930	8930	0
11	20241220	184000	1330144250	8930	8930	8930	8930	0
12	20241220	183900	1330144250	8930	8930	8930	8930	0
13	20241220	183800	1330144250	8930	8930	8930	8930	0
14	20241220	183700	1330144250	8930	8930	8930	8930	0
15	20241220	183600	1330144250	8930	8930	8930	8930	0
16	20241220	183500	1330144250	8930	8930	8930	8930	0
17	20241220	183400	1330144250	8930	8930	8930	8930	0
18	20241220	183300	1330144250	8930	8930	8930	8930	0
19	20241220	183200	1330144250	8930	8930	8930	8930	0
20	20241220	183100	1330144250	8930	8930	8930	8930	0
21	20241220	183000	1330144250	8930	8930	8930	8930	0
22	20241220	182900	1330144250	8930	8930	8930	8930	0
23	20241220	182800	1330144250	8930	8930	8930	8930	0
24	20241220	182700	1330144250	8930	8930	8930	8930	0
25	20241220	182600	1330144250	8930	8930	8930	8930	0
26	20241220	182500	1330144250	8930	8930	8930	8930	0
27	20241220	182400	1330144250	8930	8930	8930	8930	0
28	20241220	182300	1330144250	8930	8930	8930	8930	0
29	20241220	182200	1330144250	8930	8930	8930	8930	0
30	20241220	182100	1330144250	8930	8930	8930	8930	0
31	20241220	182000	1330144250	8930	8930	8930	8930	0
32	20241220	181900	1330144250	8930	8930	8930	8930	2833
33	20241220	181800	1330144250	8930	8930	8930	8930	0
34	20241220	181700	1330144250	8930	8930	8930	8930	0
35	20241220	181600	1330144250	8930	8930	8930	8930	0
36	20241220	181500	1330144250	8930	8930	8930	8930	0
37	20241220	181400	1330144250	8930	8930	8930	8930	0
38	20241220	181300	1330144250	8930	8930	8930	8930	0
39	20241220	181200	1330144250	8930	8930	8930	8930	0
40	20241220	181100	1330144250	8930	8930	8930	8930	0
41	20241220	181000	1330144250	8930	8930	8930	8930	0
42	20241220	180900	1330144250	8930	8930	8930	8930	0
43	20241220	180800	1330144250	8930	8930	8930	8930	0
44	20241220	180700	1330144250	8930	8930	8930	8930	0
45	20241220	180600	1330144250	8930	8930	8930	8930	0
46	20241220	180500	1330144250	8930	8930	8930	8930	0
47	20241220	180400	1330144250	8930	8930	8930	8930	0
48	20241220	180300	1330144250	8930	8930	8930	8930	0
49	20241220	180200	1330144250	8930	8930	8930	8930	0
50	20241220	180100	1330144250	8930	8930	8930	8930	0
51	20241220	180000	1330144250	8930	8930	8930	8930	0
52	20241220	175900	1330144250	8930	8930	8930	8930	0
53	20241220	175800	1330144250	8930	8930	8930	8930	0
54	20241220	175700	1330144250	8930	8930	8930	8930	0
55	20241220	175600	1330144250	8930	8930	8930	8930	0
56	20241220	175500	1330144250	8930	8930	8930	8930	0
57	20241220	175400	1330144250	8930	8930	8930	8930	0
58	20241220	175300	1330144250	8930	8930	8930	8930	0
59	20241220	175200	1330144250	8930	8930	8930	8930	0
60	20241220	175100	1330144250	8930	8930	8930	8930	0
61	20241220	175000	1330144250	8930	8930	8930	8930	0
62	20241220	174900	1330144250	8930	8930	8930	8930	2833
63	20241220	174800	1330144250	8930	8930	8930	8930	0
64	20241220	174700	1330144250	8930	8930	8930	8930	0
65	20241220	174600	1330144250	8930	8930	8930	8930	0
66	20241220	174500	1330144250	8930	8930	8930	8930	0
67	20241220	174400	1330144250	8930	8930	8930	8930	0
68	20241220	174300	1330144250	8930	8930	8930	8930	0
69	20241220	174200	1330144250	8930	8930	8930	8930	0
70	20241220	174100	1330144250	8930	8930	8930	8930	0
71	20241220	174000	1330144250	8930	8930	8930	8930	0
72	20241220	173900	1330144250	8930	8930	8930	8930	0
73	20241220	173800	1330144250	8930	8930	8930	8930	0
74	20241220	173700	1330144250	8930	8930	8930	8930	0
75	20241220	173600	1330144250	8930	8930	8930	8930	0
76	20241220	173500	1330144250	8930	8930	8930	8930	0
77	20241220	173400	1330144250	8930	8930	8930	8930	0
78	20241220	173300	1330144250	8930	8930	8930	8930	0
79	20241220	173200	1330144250	8930	8930	8930	8930	0
80	20241220	173100	1330144250	8930	8930	8930	8930	0
81	20241220	173000	1330144250	8930	8930	8930	8930	0
82	20241220	172900	1330144250	8930	8930	8930	8930	0
83	20241220	172800	1330144250	8930	8930	8930	8930	0
84	20241220	172700	1330144250	8930	8930	8930	8930	0
85	20241220	172600	1330144250	8930	8930	8930	8930	0
86	20241220	172500	1330144250	8930	8930	8930	8930	0
87	20241220	172400	1330144250	8930	8930	8930	8930	0
88	20241220	172300	1330144250	8930	8930	8930	8930	0
89	20241220	172200	1330144250	8930	8930	8930	8930	0
90	20241220	172100	1330144250	8930	8930	8930	8930	0
91	20241220	172000	1330144250	8930	8930	8930	8930	0
92	20241220	171900	1330144250	8930	8930	8930	8930	2833
93	20241220	171800	1330144250	8930	8930	8930	8930	0
94	20241220	171700	1330144250	8930	8930	8930	8930	0
95	20241220	171600	1330144250	8930	8930	8930	8930	0
96	20241220	171500	1330144250	8930	8930	8930	8930	0
97	20241220	171400	1330144250	8930	8930	8930	8930	0
98	20241220	171300	1330144250	8930	8930	8930	8930	0
99	20241220	171200	1330144250	8930	8930	8930	8930	0
100	20241220	171100	1330144250	8930	8930	8930	8930	0
101	20241220	171000	1330144250	8930	8930	8930	8930	0
102	20241220	170900	1330144250	8930	8930	8930	8930	0
103	20241220	170800	1330144250	8930	8930	8930	8930	0
104	20241220	170700	1330144250	8930	8930	8930	8930	0
105	20241220	170600	1330144250	8930	8930	8930	8930	0
106	20241220	170500	1330144250	8930	8930	8930	8930	0
107	20241220	170400	1330144250	8930	8930	8930	8930	0
108	20241220	170300	1330144250	8930	8930	8930	8930	0
109	20241220	170200	1330144250	8930	8930	8930	8930	0
110	20241220	170100	1330144250	8930	8930	8930	8930	0
111	20241220	170000	1330144250	8930	8930	8930	8930	0
112	20241220	165900	1330144250	8930	8930	8930	8930	0
113	20241220	165800	1330144250	8930	8930	8930	8930	0
114	20241220	165700	1330144250	8930	8930	8930	8930	0
115	20241220	165600	1330144250	8930	8930	8930	8930	0
116	20241220	165500	1330144250	8930	8930	8930	8930	0
117	20241220	165400	1330144250	8930	8930	8930	8930	0
118	20241220	165300	1330144250	8930	8930	8930	8930	0
119	20241220	165200	1330144250	8930	8930	8930	8930	0
120	20241220	165100	1330144250	8930	8930	8930	8930	0
121	20241220	165000	1330144250	8930	8930	8930	8930	0
122	20241220	164900	1330144250	8930	8930	8930	8930	2833
123	20241220	164800	1330144250	8930	8930	8930	8930	0
124	20241220	164700	1330144250	8930	8930	8930	8930	0
125	20241220	164600	1330144250	8930	8930	8930	8930	0
126	20241220	164500	1330144250	8930	8930	8930	8930	0
127	20241220	164400	1330144250	8930	8930	8930	8930	0
128	20241220	164300	1330144250	8930	8930	8930	8930	0
129	20241220	164200	1330144250	8930	8930	8930	8930	0
130	20241220	164100	1330144250	8930	8930	8930	8930	0
131	20241220	164000	1330144250	8930	8930	8930	8930	0
132	20241220	163900	1330144250	8930	8930	8930	8930	0
133	20241220	163800	1330144250	8930	8930	8930	8930	0
134	20241220	163700	1330144250	8930	8930	8930	8930	0
135	20241220	163600	1330144250	8930	8930	8930	8930	0
136	20241220	163500	1330144250	8930	8930	8930	8930	0
137	20241220	163400	1330144250	8930	8930	8930	8930	0
138	20241220	163300	1330144250	8930	8930	8930	8930	0
139	20241220	163200	1330144250	8930	8930	8930	8930	0
140	20241220	163100	1330144250	8930	8930	8930	8930	0
141	20241220	163000	1330144250	8930	8930	8930	8930	0
142	20241220	162900	1330144250	8930	8930	8930	8930	0
143	20241220	162800	1330144250	8930	8930	8930	8930	0
144	20241220	162700	1330144250	8930	8930	8930	8930	0
145	20241220	162600	1330144250	8930	8930	8930	8930	0
146	20241220	162500	1330144250	8930	8930	8930	8930	0
147	20241220	162400	1330144250	8930	8930	8930	8930	0
148	20241220	162300	1330144250	8930	8930	8930	8930	0
149	20241220	162200	1330144250	8930	8930	8930	8930	0
150	20241220	162100	1330144250	8930	8930	8930	8930	0
151	20241220	162000	1330144250	8930	8930	8930	8930	0
152	20241220	161900	1330144250	8930	8930	8930	8930	2833
153	20241220	161800	1330144250	8930	8930	8930	8930	0
154	20241220	161700	1330144250	8930	8930	8930	8930	0
155	20241220	161600	1330144250	8930	8930	8930	8930	0
156	20241220	161500	1330144250	8930	8930	8930	8930	0
157	20241220	161400	1330144250	8930	8930	8930	8930	0
158	20241220	161300	1330144250	8930	8930	8930	8930	0
159	20241220	161200	1330144250	8930	8930	8930	8930	0
160	20241220	161100	1330144250	8930	8930	8930	8930	0
161	20241220	161000	1330144250	8930	8930	8930	8930	0
162	20241220	160900	1330144250	8930	8930	8930	8930	0
163	20241220	160800	1330144250	8930	8930	8930	8930	0
164	20241220	160700	1330144250	8930	8930	8930	8930	0
165	20241220	160600	1330144250	8930	8930	8930	8930	0
166	20241220	160500	1330144250	8930	8930	8930	8930	0
167	20241220	160400	1330144250	8930	8930	8930	8930	0
168	20241220	160300	1330144250	8930	8930	8930	8930	0
169	20241220	160200	1330144250	8930	8930	8930	8930	0
170	20241220	160100	1330144250	8930	8930	8930	8930	0
171	20241220	160000	1330144250	8930	8930	8930	8930	0
172	20241220	155900	1330144250	8930	8930	8930	8930	0
173	20241220	155800	1330144250	8930	8930	8930	8930	0
174	20241220	155700	1330144250	8930	8930	8930	8930	0
175	20241220	155600	1330144250	8930	8930	8930	8930	0
176	20241220	155500	1330144250	8930	8930	8930	8930	0
177	20241220	155400	1330144250	8930	8930	8930	8930	0
178	20241220	155300	1330144250	8930	8930	8930	8930	0
179	20241220	155200	1330144250	8930	8930	8930	8930	0
180	20241220	155100	1330144250	8930	8930	8930	8930	0
181	20241220	155000	1330144250	8930	8930	8930	8930	0
182	20241220	154900	1330144250	8930	8930	8930	8930	2833
183	20241220	154800	1330144250	8930	8930	8930	8930	0
184	20241220	154700	1330144250	8930	8930	8930	8930	0
185	20241220	154600	1330144250	8930	8930	8930	8930	0
186	20241220	154500	1330144250	8930	8930	8930	8930	0
187	20241220	154400	1330144250	8930	8930	8930	8930	0
188	20241220	154300	1330144250	8930	8930	8930	8930	0
189	20241220	154200	1330144250	8930	8930	8930	8930	0
190	20241220	154100	1330144250	8930	8930	8930	8930	0
191	20241220	154000	1330144250	8930	8930	8930	8930	0
192	20241220	153900	1330144250	8930	8930	8930	8930	0
193	20241220	153800	1330144250	8930	8930	8930	8930	0
194	20241220	153700	1330144250	8930	8930	8930	8930	0
195	20241220	153600	1330144250	8930	8930	8930	8930	0
196	20241220	153500	1330144250	8930	8930	8930	8930	0
197	20241220	153400	1330144250	8930	8930	8930	8930	0
198	20241220	153300	1330144250	8930	8930	8930	8930	0
199	20241220	153200	1330144250	8930	8930	8930	8930	0
200	20241220	153100	1330144250	8930	8930	8930	8930	0
201	20241220	153000	1330144250	8930	8930	8930	8930	2833
202	20241220	152900	1304845560	8940	8940	8940	8940	0
203	20241220	152800	1304845560	8940	8940	8940	8940	0
204	20241220	152700	1304845560	8940	8940	8940	8940	0
205	20241220	152600	1304845560	8940	8940	8940	8940	0
206	20241220	152500	1304845560	8940	8940	8940	8940	0
207	20241220	152400	1304845560	8940	8940	8940	8940	0
208	20241220	152300	1304845560	8940	8940	8940	8940	0
209	20241220	152200	1304845560	8940	8940	8940	8940	0
210	20241220	152100	1304845560	8940	8940	8940	8940	0
211	20241220	152000	1304845560	8940	8940	8940	8940	0
212	20241220	151900	1304845560	8940	8940	8940	8920	39
213	20241220	151800	1304497200	8940	8930	8940	8930	230
214	20241220	151700	1302443290	8930	8920	8930	8900	640
215	20241220	151600	1296738090	8930	8930	8930	8930	106
216	20241220	151500	1295791510	8930	8920	8930	8910	1361
217	20241220	151400	1283661560	8910	8920	8930	8910	1032
218	20241220	151300	1274455940	8930	8940	8940	8920	575
219	20241220	151200	1269325130	8940	8940	8940	8940	3
220	20241220	151100	1269298310	8940	8920	8940	8920	150
221	20241220	151000	1267960170	8920	8940	8940	8920	379
222	20241220	150900	1264579170	8920	8920	8930	8920	224
223	20241220	150800	1262580940	8930	8940	8940	8930	163
224	20241220	150700	1261125030	8940	8940	8940	8940	32
225	20241220	150600	1260838950	8940	8950	8970	8940	1316
226	20241220	150500	1249069750	8970	8970	8970	8940	605
227	20241220	150400	1243655300	8940	8970	8970	8940	1209
228	20241220	150300	1232839390	8970	8970	8970	8940	838
229	20241220	150200	1225344430	8970	8970	8970	8970	1
230	20241220	150100	1225335460	8970	8970	8970	8970	0
231	20241220	150000	1225335460	8970	8950	8970	8940	751
232	20241220	145900	1218620590	8980	8980	8980	8980	0
233	20241220	145800	1218620590	8980	8950	8980	8950	37
234	20241220	145700	1218288360	8980	8980	8990	8940	293
235	20241220	145600	1215658540	8990	8950	8990	8940	1011
236	20241220	145500	1206607250	8960	8960	8960	8960	80
237	20241220	145400	1205890450	8990	8990	8990	8990	0
238	20241220	145300	1205890450	8990	8990	8990	8990	0
239	20241220	145200	1205890450	8990	8980	8990	8980	51
240	20241220	145100	1205432460	8990	8990	8990	8990	0
241	20241220	145000	1205432460	8990	8970	8990	8970	44
242	20241220	144900	1205037340	8990	8970	8990	8970	230
243	20241220	144800	1202973840	8980	8970	8980	8970	100
244	20241220	144700	1202076820	8970	8970	8970	8950	16
245	20241220	144600	1201933500	8950	8940	8950	8940	1323
246	20241220	144500	1190102890	8940	8940	8940	8940	32
247	20241220	144400	1189816810	8940	8940	8940	8940	0
248	20241220	144300	1189816810	8940	8940	8940	8940	2
249	20241220	144200	1189798930	8920	8920	8920	8910	1075
250	20241220	144100	1180220240	8920	8920	8920	8920	79
251	20241220	144000	1179515560	8920	8920	8920	8920	421
252	20241220	143900	1175760240	8940	8940	8940	8940	0
253	20241220	143800	1175760240	8940	8950	8950	8910	612
254	20241220	143700	1170303390	8950	8940	8950	8920	182
255	20241220	143600	1168679490	8940	8940	8940	8940	1
256	20241220	143500	1168670550	8950	8950	8950	8950	431
257	20241220	143400	1164813100	8960	8920	8960	8920	186
258	20241220	143300	1163153940	8910	8980	8980	8910	4229
259	20241220	143200	1125413350	8950	8950	8950	8950	1
260	20241220	143100	1125404400	8950	8950	8950	8940	1199
261	20241220	143000	1114683350	8940	8940	8940	8940	250
262	20241220	142900	1112448350	8940	8950	8950	8940	72
263	20241220	142800	1111804530	8950	8980	8980	8950	27
264	20241220	142700	1111562280	8980	8980	8980	8980	2
265	20241220	142600	1111544320	8960	8950	8960	8950	529
266	20241220	142500	1106809480	8950	8950	8950	8950	0
267	20241220	142400	1106809480	8950	8950	8950	8950	1
268	20241220	142300	1106800530	8990	8990	8990	8990	0
269	20241220	142200	1106800530	8990	8950	8990	8950	1371
270	20241220	142100	1094529960	8940	8940	8950	8940	78
271	20241220	142000	1093832340	8940	8950	8950	8940	993
272	20241220	141900	1084948000	8960	8970	8970	8960	180
273	20241220	141800	1083334960	8970	8980	8980	8970	751
274	20241220	141700	1076595370	8990	8990	8990	8990	335
275	20241220	141600	1073583720	9000	9000	9000	9000	0
276	20241220	141500	1073583720	9000	9000	9000	9000	0
277	20241220	141400	1073583720	9000	9000	9000	9000	1
278	20241220	141300	1073574720	9000	9000	9000	8990	45
279	20241220	141200	1073170020	9000	8990	9000	8990	75
280	20241220	141100	1072495720	9000	8990	9000	8980	89
281	20241220	141000	1071695480	8990	8990	8990	8990	0
282	20241220	140900	1071695480	8990	8990	8990	8990	10
283	20241220	140800	1071605580	8990	8980	8990	8980	131
284	20241220	140700	1070428700	8980	8980	8980	8980	70
285	20241220	140600	1069800100	8990	8990	8990	8990	416
286	20241220	140500	1066060260	8990	9000	9000	8990	45
287	20241220	140400	1065655270	8990	9000	9000	8990	4
288	20241220	140300	1065619290	9000	9000	9000	9000	0
289	20241220	140200	1065619290	9000	9000	9000	9000	0
290	20241220	140100	1065619290	9000	9000	9000	9000	48
291	20241220	140000	1065187290	9000	9000	9000	9000	5
292	20241220	135900	1065142290	8970	8970	8970	8970	0
293	20241220	135800	1065142290	8970	9000	9000	8970	381
294	20241220	135700	1061723490	9000	9000	9000	9000	0
295	20241220	135600	1061723490	9000	9000	9000	9000	0
296	20241220	135500	1061723490	9000	8990	9000	8990	4
297	20241220	135400	1061687500	8970	8970	8970	8970	9
298	20241220	135300	1061606770	9000	9000	9000	9000	0
299	20241220	135200	1061606770	9000	9000	9000	9000	51
300	20241220	135100	1061147770	8950	8950	8950	8950	0
301	20241220	135000	1061147770	8950	8950	8950	8950	0
302	20241220	134900	1061147770	8950	8950	8950	8950	100
303	20241220	134800	1060252770	9000	9000	9000	9000	0
304	20241220	134700	1060252770	9000	9000	9000	9000	1
305	20241220	134600	1060243770	9000	8970	9000	8970	10
306	20241220	134500	1060153860	8960	8960	8960	8960	1
307	20241220	134400	1060144900	8960	8960	8960	8960	1
308	20241220	134300	1060135940	8950	8950	8950	8950	0
309	20241220	134200	1060135940	8950	8950	8950	8950	400
310	20241220	134100	1056555940	8960	8960	8960	8960	0
311	20241220	134000	1056555940	8960	8970	8970	8960	49
312	20241220	133900	1056116850	8960	8960	8960	8960	5
313	20241220	133800	1056072050	8950	8950	8950	8950	44
314	20241220	133700	1055678250	8950	8950	8950	8950	0
315	20241220	133600	1055678250	8950	8950	8950	8950	0
316	20241220	133500	1055678250	8950	8950	8950	8950	10
317	20241220	133400	1055588750	8940	8940	8940	8940	337
318	20241220	133300	1052575970	8940	8940	8940	8940	16
319	20241220	133200	1052432930	8940	8940	8940	8940	112
320	20241220	133100	1051431650	8930	8930	8930	8930	40
321	20241220	133000	1051074450	8930	8950	8950	8930	239
322	20241220	132900	1048937880	8950	8950	8950	8950	26
323	20241220	132800	1048705180	8950	8950	8950	8950	110
324	20241220	132700	1047720680	8950	8950	8950	8950	56
325	20241220	132600	1047219480	8950	8950	8950	8940	134
326	20241220	132500	1046021080	8960	8960	8960	8960	0
327	20241220	132400	1046021080	8960	8960	8960	8960	0
328	20241220	132300	1046021080	8960	8950	8960	8950	446
329	20241220	132200	1042025070	8950	8950	8950	8950	1
330	20241220	132100	1042016120	8950	8950	8950	8950	1035
331	20241220	132000	1032752870	8950	8960	8960	8950	466
332	20241220	131900	1028578810	8960	8960	8960	8960	0
333	20241220	131800	1028578810	8960	8960	8960	8960	0
334	20241220	131700	1028578810	8960	8960	8960	8960	20
335	20241220	131600	1028399610	8960	8960	8960	8960	0
336	20241220	131500	1028399610	8960	8960	8960	8960	0
337	20241220	131400	1028399610	8960	8960	8960	8960	35
338	20241220	131300	1028086010	8960	8960	8960	8960	8
339	20241220	131200	1028014330	8950	8960	8960	8950	273
340	20241220	131100	1025570400	8970	8970	8970	8970	0
341	20241220	131000	1025570400	8970	8960	8970	8960	445
342	20241220	130900	1021581040	8960	8970	8970	8960	74
343	20241220	130800	1020917970	8970	8970	8970	8960	1095
344	20241220	130700	1011105040	8970	8970	8970	8970	0
345	20241220	130600	1011105040	8970	8970	8970	8970	0
346	20241220	130500	1011105040	8970	8970	8970	8970	0
347	20241220	130400	1011105040	8970	8970	8970	8970	1
348	20241220	130300	1011096070	8980	8980	8980	8980	184
349	20241220	130200	1009443750	8980	9000	9000	8980	172
350	20241220	130100	1007897950	9000	9000	9000	9000	0
351	20241220	130000	1007897950	9000	9010	9010	9000	537
352	20241220	125900	1003061230	9010	9010	9010	9010	100
353	20241220	125800	1002160230	9010	9020	9020	9010	100
354	20241220	125700	1001258480	9050	9050	9050	9050	9
355	20241220	125600	1001177030	9050	9050	9050	9050	0
356	20241220	125500	1001177030	9050	9050	9050	9050	0
357	20241220	125400	1001177030	9050	9050	9050	9050	0
358	20241220	125300	1001177030	9050	9020	9050	9010	32
359	20241220	125200	1000888540	9050	9050	9050	9050	1
360	20241220	125100	1000879490	9060	9060	9060	9060	0
361	20241220	125000	1000879490	9060	9060	9060	9060	0
362	20241220	124900	1000879490	9060	9060	9060	9060	0
363	20241220	124800	1000879490	9060	9060	9060	9060	0
364	20241220	124700	1000879490	9060	9060	9060	9060	0
365	20241220	124600	1000879490	9060	9060	9060	9060	0
366	20241220	124500	1000879490	9060	9060	9060	9060	1
367	20241220	124400	1000870430	9020	9050	9080	9020	253
368	20241220	124300	998585670	9050	9050	9050	9050	28
369	20241220	124200	998332270	9050	9050	9050	9050	0
370	20241220	124100	998332270	9050	9050	9050	9050	2
371	20241220	124000	998314170	9010	9010	9010	9010	237
372	20241220	123900	996178800	9050	9050	9050	9050	0
373	20241220	123800	996178800	9050	9020	9050	9020	10
374	20241220	123700	996088420	9010	9010	9010	9010	0
375	20241220	123600	996088420	9010	8980	9010	8980	3863
376	20241220	123500	961360700	8980	8980	8980	8980	15
377	20241220	123400	961226000	8980	8980	8980	8980	38
378	20241220	123300	960884760	8980	8980	8980	8980	10
379	20241220	123200	960794960	8980	8980	8980	8980	5
380	20241220	123100	960750060	8960	8960	8960	8960	0
381	20241220	123000	960750060	8960	8960	8960	8960	0
382	20241220	122900	960750060	8960	8960	8960	8960	25
383	20241220	122800	960526060	8960	8960	8960	8960	0
384	20241220	122700	960526060	8960	8960	8960	8960	8
385	20241220	122600	960454380	8980	8980	8980	8980	0
386	20241220	122500	960454380	8980	8980	8980	8980	50
387	20241220	122400	960005380	8980	8980	8980	8980	1
388	20241220	122300	959996400	8980	8970	8980	8970	1226
389	20241220	122200	948987520	8970	8980	8980	8970	169
390	20241220	122100	947471010	8980	8970	8980	8950	102
391	20241220	122000	946557880	8970	8970	8970	8970	114
392	20241220	121900	945535300	8970	8970	8970	8970	0
393	20241220	121800	945535300	8970	8970	8970	8970	0
394	20241220	121700	945535300	8970	8930	8970	8930	66
395	20241220	121600	944945880	8930	8930	8930	8930	0
396	20241220	121500	944945880	8930	8930	8930	8930	39
397	20241220	121400	944597610	8930	8930	8930	8930	0
398	20241220	121300	944597610	8930	8930	8930	8930	5
399	20241220	121200	944552960	8930	8930	8930	8930	25
400	20241220	121100	944329710	8930	8930	8930	8930	150
401	20241220	121000	942990210	8930	8930	8930	8930	2
402	20241220	120900	942972350	8980	8980	8980	8980	1
403	20241220	120800	942963370	8980	8930	8980	8930	16
404	20241220	120700	942820250	8930	8930	8930	8930	320
405	20241220	120600	939962650	8930	8930	8930	8930	496
406	20241220	120500	935533370	8930	8930	8930	8930	0
407	20241220	120400	935533370	8930	8930	8930	8930	28
408	20241220	120300	935283330	8980	8980	8980	8980	5
409	20241220	120200	935238430	8930	8970	8970	8930	231
410	20241220	120100	933171020	8970	8970	8970	8970	69
411	20241220	120000	932552090	8980	8980	8980	8980	50
412	20241220	115900	932103090	8980	8980	8980	8980	5
413	20241220	115800	932058190	8970	8970	8970	8970	50
414	20241220	115700	931609690	8980	8970	8980	8970	85
415	20241220	115600	930847190	8970	8970	8970	8970	25
416	20241220	115500	930622940	8970	8970	8970	8970	92
417	20241220	115400	929797700	8970	8970	8970	8970	0
418	20241220	115300	929797700	8970	8970	8970	8970	22
419	20241220	115200	929600360	8970	8970	8970	8970	377
420	20241220	115100	926218670	8980	8960	8980	8920	553
421	20241220	115000	921281990	8960	8960	8960	8920	2205
422	20241220	114900	901578280	8960	8960	8960	8960	0
423	20241220	114800	901578280	8960	8950	8960	8950	384
424	20241220	114700	898137650	8950	8970	8970	8950	223
425	20241220	114600	896139290	8970	8970	8970	8970	0
426	20241220	114500	896139290	8970	8970	8970	8970	73
427	20241220	114400	895484480	8970	8980	8980	8970	73
428	20241220	114300	894829570	8980	8980	8980	8980	30
429	20241220	114200	894560170	8970	8970	8970	8970	200
430	20241220	114100	892766170	8980	8980	8980	8980	0
431	20241220	114000	892766170	8980	8980	8980	8980	11
432	20241220	113900	892667390	8970	8980	8980	8970	138
433	20241220	113800	891428160	8980	8950	8980	8950	226
434	20241220	113700	889405310	8950	8980	8980	8950	393
435	20241220	113600	885884700	8980	8980	8980	8980	300
436	20241220	113500	883190700	8990	8990	8990	8990	0
437	20241220	113400	883190700	8990	8960	8990	8960	256
438	20241220	113300	880896760	8960	8960	8960	8960	554
439	20241220	113200	875932920	8960	8970	8970	8960	1187
440	20241220	113100	865295830	8990	8990	8990	8990	121
441	20241220	113000	864208040	8970	8990	8990	8970	5
442	20241220	112900	864163120	8990	8990	8990	8990	1
443	20241220	112800	864154130	8990	8990	8990	8990	2
444	20241220	112700	864136150	8960	8960	8960	8960	220
445	20241220	112600	862164950	8960	8990	8990	8960	107
446	20241220	112500	861204960	8990	8990	8990	8990	780
447	20241220	112400	854192760	8960	8970	8970	8960	203
448	20241220	112300	852373850	8960	8990	8990	8960	1358
449	20241220	112200	840191550	8990	8990	8990	8990	12
450	20241220	112100	840083670	8990	8990	8990	8990	491
451	20241220	112000	835669580	8980	8980	8980	8980	88
452	20241220	111900	834879340	8980	8980	8980	8980	160
453	20241220	111800	833442540	8980	8990	8990	8980	1375
454	20241220	111700	821093920	8990	8990	8990	8990	2
455	20241220	111600	821075940	8990	8980	8990	8980	28
456	20241220	111500	820824280	8990	8990	8990	8980	821
457	20241220	111400	813443630	8990	9000	9000	8990	234
458	20241220	111300	811339850	9000	9000	9000	8990	1218
459	20241220	111200	800379060	9000	9000	9010	9000	524
460	20241220	111100	795661960	9010	9010	9010	9010	161
461	20241220	111000	794211350	9010	9010	9010	9010	1
462	20241220	110900	794202340	9000	9000	9000	9000	190
463	20241220	110800	792492340	9000	9010	9010	9000	82
464	20241220	110700	791753680	9010	9000	9010	9000	36
465	20241220	110600	791429330	9010	9010	9010	9010	0
466	20241220	110500	791429330	9010	9010	9010	9010	726
467	20241220	110400	784888070	9010	9050	9050	9010	3
468	20241220	110300	784861000	9000	9010	9010	9000	950
469	20241220	110200	776310170	9060	9060	9060	9060	25
470	20241220	110100	776083670	9060	9010	9060	9010	70
471	20241220	110000	775450470	9010	9000	9010	9000	2035
472	20241220	105900	757135370	9010	9020	9020	9010	6473
473	20241220	105800	698803650	9020	9060	9060	9020	543
474	20241220	105700	693900480	9030	9040	9040	9030	10
475	20241220	105600	693810160	9060	9060	9060	9060	1
476	20241220	105500	693801100	9030	9030	9030	9030	40
477	20241220	105400	693439900	9030	9050	9050	9030	312
478	20241220	105300	690621220	9040	9060	9060	9040	17
479	20241220	105200	690467310	9060	9060	9060	9060	6
480	20241220	105100	690412950	9060	9060	9060	9060	23
481	20241220	105000	690204570	9050	9050	9050	9050	30
482	20241220	104900	689933070	9050	9050	9050	9050	2
483	20241220	104800	689914970	9050	9050	9050	9050	221
484	20241220	104700	687914920	9050	9030	9050	9030	29
485	20241220	104600	687652810	9030	9030	9030	9030	5
486	20241220	104500	687607660	9030	9030	9030	9030	695
487	20241220	104400	681331810	9020	9020	9030	9020	102
488	20241220	104300	680411670	9030	9030	9030	9030	2
489	20241220	104200	680393610	9030	9030	9030	9030	1232
490	20241220	104100	669268650	9020	9020	9020	9010	778
491	20241220	104000	662253590	9020	9020	9020	9020	101
492	20241220	103900	661342570	9020	9020	9030	9020	349
493	20241220	103800	658194480	9020	9020	9020	9020	6
494	20241220	103700	658140360	9030	9020	9030	9020	179
495	20241220	103600	656525750	9020	9020	9020	9020	102
496	20241220	103500	655605710	9020	9020	9020	9020	528
497	20241220	103400	650843150	9020	9010	9020	9000	279
498	20241220	103300	648330700	9000	9010	9020	9000	1138
499	20241220	103200	638070920	9010	9010	9010	9010	870
500	20241220	103100	630232220	9010	9020	9030	9000	1167
501	20241220	103000	619727000	9010	9030	9030	9010	2955
502	20241220	102900	593081270	9020	9020	9060	9010	1559
503	20241220	102800	579020400	9020	9060	9060	9020	3899
504	20241220	102700	543833380	9060	9070	9070	9030	25
505	20241220	102600	543606930	9080	9070	9080	9030	5248
506	20241220	102500	496113880	9080	9090	9090	9080	62
507	20241220	102400	495550800	9090	9070	9090	9070	1608
508	20241220	102300	480956240	9090	9080	9090	9070	530
509	20241220	102200	476145730	9090	9100	9110	9080	1013
510	20241220	102100	466945820	9100	9100	9100	9100	21
511	20241220	102000	466754720	9100	9100	9100	9100	11
512	20241220	101900	466654620	9100	9120	9120	9100	3004
513	20241220	101800	439258220	9120	9120	9120	9120	0
514	20241220	101700	439258220	9120	9120	9120	9120	500
515	20241220	101600	434698220	9120	9120	9120	9120	627
516	20241220	101500	428979980	9130	9090	9130	9090	38
517	20241220	101400	428634480	9110	9090	9110	9090	160
518	20241220	101300	427178880	9080	9090	9090	9080	294
519	20241220	101200	424508360	9090	9090	9090	9090	62
520	20241220	101100	423944780	9080	9080	9080	9080	0
521	20241220	101000	423944780	9080	9090	9090	9080	722
522	20241220	100900	417388410	9080	9080	9080	9080	50
523	20241220	100800	416934410	9140	9120	9140	9080	1741
524	20241220	100700	401103210	9130	9130	9130	9130	0
525	20241220	100600	401103210	9130	9130	9130	9130	2
526	20241220	100500	401084950	9130	9130	9130	9130	100
527	20241220	100400	400171950	9100	9130	9130	9100	120
528	20241220	100300	399079350	9130	9140	9140	9130	36
529	20241220	100200	398750650	9130	9130	9130	9130	0
530	20241220	100100	398750650	9130	9130	9130	9130	30
531	20241220	100000	398476750	9130	9130	9130	9130	0
532	20241220	095900	398476750	9130	9130	9130	9080	2823
533	20241220	095800	372804320	9150	9150	9150	9150	60
534	20241220	095700	372255320	9150	9100	9150	9100	1472
535	20241220	095600	358834840	9150	9120	9150	9100	600
536	20241220	095500	353362430	9120	9100	9120	9100	51
537	20241220	095400	352897580	9100	9120	9120	9100	451
538	20241220	095300	348789570	9120	9110	9120	9110	1381
539	20241220	095200	336201710	9120	9120	9120	9110	182
540	20241220	095100	334543370	9120	9120	9120	9110	1078
541	20241220	095000	324713790	9120	9140	9140	9120	20
542	20241220	094900	324531190	9150	9130	9150	9130	120
543	20241220	094800	323433900	9140	9150	9150	9140	6
544	20241220	094700	323379050	9150	9110	9150	9110	503
545	20241220	094600	318796600	9110	9110	9110	9110	1
546	20241220	094500	318787490	9110	9150	9150	9110	359
547	20241220	094400	315516880	9150	9150	9150	9150	4
548	20241220	094300	315480280	9150	9150	9150	9150	32
549	20241220	094200	315187480	9150	9100	9150	9100	12
550	20241220	094100	315077730	9150	9150	9150	9150	109
551	20241220	094000	314080380	9100	9140	9150	9100	2833
552	20241220	093900	288268370	9140	9140	9140	9140	100
553	20241220	093800	287354370	9130	9140	9140	9130	361
554	20241220	093700	284057390	9140	9140	9140	9130	340
555	20241220	093600	280951990	9150	9150	9150	9150	3
556	20241220	093500	280924540	9160	9160	9160	9160	0
557	20241220	093400	280924540	9160	9160	9160	9120	409
558	20241220	093300	277189960	9160	9120	9160	9120	360
559	20241220	093200	273906720	9120	9120	9120	9120	1
560	20241220	093100	273897600	9120	9110	9120	9100	67
561	20241220	093000	273287580	9100	9100	9100	9100	420
562	20241220	092900	269465580	9100	9130	9130	9100	604
563	20241220	092800	263959450	9150	9150	9150	9150	4
564	20241220	092700	263922850	9110	9110	9110	9110	328
565	20241220	092600	260934770	9110	9110	9110	9110	130
566	20241220	092500	259750470	9110	9110	9120	9110	518
567	20241220	092400	255027470	9110	9110	9110	9100	1001
568	20241220	092300	245912330	9110	9120	9130	9100	364
569	20241220	092200	242595030	9120	9120	9120	9110	481
570	20241220	092100	238210820	9120	9130	9130	9120	94
571	20241220	092000	237352640	9130	9130	9130	9130	107
572	20241220	091900	236375730	9100	9140	9140	9100	3709
573	20241220	091800	202586900	9140	9150	9150	9140	493
574	20241220	091700	198076880	9150	9180	9180	9150	231
575	20241220	091600	195960850	9180	9160	9200	9160	206
576	20241220	091500	194066510	9170	9160	9170	9160	230
577	20241220	091400	191958470	9160	9170	9200	9160	906
578	20241220	091300	183657120	9170	9150	9170	9150	319
579	20241220	091200	180736600	9150	9160	9160	9140	1684
580	20241220	091100	165311190	9160	9130	9160	9120	580
581	20241220	091000	160017820	9120	9140	9150	9120	2069
582	20241220	090900	141119220	9140	9170	9170	9140	1354
583	20241220	090800	128733490	9170	9200	9200	9170	437
584	20241220	090700	124723350	9220	9200	9220	9200	155
585	20241220	090600	123295090	9220	9230	9230	9200	1310
586	20241220	090500	111221620	9230	9250	9250	9230	677
587	20241220	090400	104961390	9250	9220	9250	9220	215
588	20241220	090300	102979030	9220	9170	9220	9170	2081
589	20241220	090200	83804620	9170	9130	9200	9130	1584
590	20241220	090100	69290880	9170	9220	9220	9130	3494
591	20241220	090000	37246210	9220	9240	9250	9210	4002