KissMeData/003850/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184100	2017420910	9810	9810	9810	9810	9087
3	20241212	184000	2017420910	9810	9810	9810	9810	0
4	20241212	183900	2017420910	9810	9810	9810	9810	0
5	20241212	183800	2017420910	9810	9810	9810	9810	0
6	20241212	183700	2017420910	9810	9810	9810	9810	0
7	20241212	183600	2017420910	9810	9810	9810	9810	0
8	20241212	183500	2017420910	9810	9810	9810	9810	0
9	20241212	183400	2017420910	9810	9810	9810	9810	0
10	20241212	183300	2017420910	9810	9810	9810	9810	0
11	20241212	183200	2017420910	9810	9810	9810	9810	0
12	20241212	183100	2017420910	9810	9810	9810	9810	0
13	20241212	183000	2017420910	9810	9810	9810	9810	0
14	20241212	182900	2017420910	9810	9810	9810	9810	0
15	20241212	182800	2017420910	9810	9810	9810	9810	0
16	20241212	182700	2017420910	9810	9810	9810	9810	0
17	20241212	182600	2017420910	9810	9810	9810	9810	0
18	20241212	182500	2017420910	9810	9810	9810	9810	0
19	20241212	182400	2017420910	9810	9810	9810	9810	0
20	20241212	182300	2017420910	9810	9810	9810	9810	0
21	20241212	182200	2017420910	9810	9810	9810	9810	0
22	20241212	182100	2017420910	9810	9810	9810	9810	0
23	20241212	182000	2017420910	9810	9810	9810	9810	0
24	20241212	181900	2017420910	9810	9810	9810	9810	0
25	20241212	181800	2017420910	9810	9810	9810	9810	0
26	20241212	181700	2017420910	9810	9810	9810	9810	0
27	20241212	181600	2017420910	9810	9810	9810	9810	0
28	20241212	181500	2017420910	9810	9810	9810	9810	0
29	20241212	181400	2017420910	9810	9810	9810	9810	0
30	20241212	181300	2017420910	9810	9810	9810	9810	0
31	20241212	181200	2017420910	9810	9810	9810	9810	0
32	20241212	181100	2017420910	9810	9810	9810	9810	9087
33	20241212	181000	2017420910	9810	9810	9810	9810	0
34	20241212	180900	2017420910	9810	9810	9810	9810	0
35	20241212	180800	2017420910	9810	9810	9810	9810	0
36	20241212	180700	2017420910	9810	9810	9810	9810	0
37	20241212	180600	2017420910	9810	9810	9810	9810	0
38	20241212	180500	2017420910	9810	9810	9810	9810	0
39	20241212	180400	2017420910	9810	9810	9810	9810	0
40	20241212	180300	2017420910	9810	9810	9810	9810	0
41	20241212	180200	2017420910	9810	9810	9810	9810	0
42	20241212	180100	2017420910	9810	9810	9810	9810	0
43	20241212	180000	2017420910	9810	9810	9810	9810	0
44	20241212	175900	2017420910	9810	9810	9810	9810	0
45	20241212	175800	2017420910	9810	9810	9810	9810	0
46	20241212	175700	2017420910	9810	9810	9810	9810	0
47	20241212	175600	2017420910	9810	9810	9810	9810	0
48	20241212	175500	2017420910	9810	9810	9810	9810	0
49	20241212	175400	2017420910	9810	9810	9810	9810	0
50	20241212	175300	2017420910	9810	9810	9810	9810	0
51	20241212	175200	2017420910	9810	9810	9810	9810	0
52	20241212	175100	2017420910	9810	9810	9810	9810	0
53	20241212	175000	2017420910	9810	9810	9810	9810	0
54	20241212	174900	2017420910	9810	9810	9810	9810	0
55	20241212	174800	2017420910	9810	9810	9810	9810	0
56	20241212	174700	2017420910	9810	9810	9810	9810	0
57	20241212	174600	2017420910	9810	9810	9810	9810	0
58	20241212	174500	2017420910	9810	9810	9810	9810	0
59	20241212	174400	2017420910	9810	9810	9810	9810	0
60	20241212	174300	2017420910	9810	9810	9810	9810	0
61	20241212	174200	2017420910	9810	9810	9810	9810	0
62	20241212	174100	2017420910	9810	9810	9810	9810	9087
63	20241212	174000	2017420910	9810	9810	9810	9810	0
64	20241212	173900	2017420910	9810	9810	9810	9810	0
65	20241212	173800	2017420910	9810	9810	9810	9810	0
66	20241212	173700	2017420910	9810	9810	9810	9810	0
67	20241212	173600	2017420910	9810	9810	9810	9810	0
68	20241212	173500	2017420910	9810	9810	9810	9810	0
69	20241212	173400	2017420910	9810	9810	9810	9810	0
70	20241212	173300	2017420910	9810	9810	9810	9810	0
71	20241212	173200	2017420910	9810	9810	9810	9810	0
72	20241212	173100	2017420910	9810	9810	9810	9810	0
73	20241212	173000	2017420910	9810	9810	9810	9810	0
74	20241212	172900	2017420910	9810	9810	9810	9810	0
75	20241212	172800	2017420910	9810	9810	9810	9810	0
76	20241212	172700	2017420910	9810	9810	9810	9810	0
77	20241212	172600	2017420910	9810	9810	9810	9810	0
78	20241212	172500	2017420910	9810	9810	9810	9810	0
79	20241212	172400	2017420910	9810	9810	9810	9810	0
80	20241212	172300	2017420910	9810	9810	9810	9810	0
81	20241212	172200	2017420910	9810	9810	9810	9810	0
82	20241212	172100	2017420910	9810	9810	9810	9810	0
83	20241212	172000	2017420910	9810	9810	9810	9810	0
84	20241212	171900	2017420910	9810	9810	9810	9810	0
85	20241212	171800	2017420910	9810	9810	9810	9810	0
86	20241212	171700	2017420910	9810	9810	9810	9810	0
87	20241212	171600	2017420910	9810	9810	9810	9810	0
88	20241212	171500	2017420910	9810	9810	9810	9810	0
89	20241212	171400	2017420910	9810	9810	9810	9810	0
90	20241212	171300	2017420910	9810	9810	9810	9810	0
91	20241212	171200	2017420910	9810	9810	9810	9810	0
92	20241212	171100	2017420910	9810	9810	9810	9810	9087
93	20241212	171000	2017420910	9810	9810	9810	9810	0
94	20241212	170900	2017420910	9810	9810	9810	9810	0
95	20241212	170800	2017420910	9810	9810	9810	9810	0
96	20241212	170700	2017420910	9810	9810	9810	9810	0
97	20241212	170600	2017420910	9810	9810	9810	9810	0
98	20241212	170500	2017420910	9810	9810	9810	9810	0
99	20241212	170400	2017420910	9810	9810	9810	9810	0
100	20241212	170300	2017420910	9810	9810	9810	9810	0
101	20241212	170200	2017420910	9810	9810	9810	9810	0
102	20241212	170100	2017420910	9810	9810	9810	9810	0
103	20241212	170000	2017420910	9810	9810	9810	9810	0
104	20241212	165900	2017420910	9810	9810	9810	9810	0
105	20241212	165800	2017420910	9810	9810	9810	9810	0
106	20241212	165700	2017420910	9810	9810	9810	9810	0
107	20241212	165600	2017420910	9810	9810	9810	9810	0
108	20241212	165500	2017420910	9810	9810	9810	9810	0
109	20241212	165400	2017420910	9810	9810	9810	9810	0
110	20241212	165300	2017420910	9810	9810	9810	9810	0
111	20241212	165200	2017420910	9810	9810	9810	9810	0
112	20241212	165100	2017420910	9810	9810	9810	9810	0
113	20241212	165000	2017420910	9810	9810	9810	9810	0
114	20241212	164900	2017420910	9810	9810	9810	9810	0
115	20241212	164800	2017420910	9810	9810	9810	9810	0
116	20241212	164700	2017420910	9810	9810	9810	9810	0
117	20241212	164600	2017420910	9810	9810	9810	9810	0
118	20241212	164500	2017420910	9810	9810	9810	9810	0
119	20241212	164400	2017420910	9810	9810	9810	9810	0
120	20241212	164300	2017420910	9810	9810	9810	9810	0
121	20241212	164200	2017420910	9810	9810	9810	9810	0
122	20241212	164100	2017420910	9810	9810	9810	9810	9087
123	20241212	164000	2017420910	9810	9810	9810	9810	0
124	20241212	163900	2017420910	9810	9810	9810	9810	0
125	20241212	163800	2017420910	9810	9810	9810	9810	0
126	20241212	163700	2017420910	9810	9810	9810	9810	0
127	20241212	163600	2017420910	9810	9810	9810	9810	0
128	20241212	163500	2017420910	9810	9810	9810	9810	0
129	20241212	163400	2017420910	9810	9810	9810	9810	0
130	20241212	163300	2017420910	9810	9810	9810	9810	0
131	20241212	163200	2017420910	9810	9810	9810	9810	0
132	20241212	163100	2017420910	9810	9810	9810	9810	0
133	20241212	163000	2017420910	9810	9810	9810	9810	0
134	20241212	162900	2017420910	9810	9810	9810	9810	0
135	20241212	162800	2017420910	9810	9810	9810	9810	0
136	20241212	162700	2017420910	9810	9810	9810	9810	0
137	20241212	162600	2017420910	9810	9810	9810	9810	0
138	20241212	162500	2017420910	9810	9810	9810	9810	0
139	20241212	162400	2017420910	9810	9810	9810	9810	0
140	20241212	162300	2017420910	9810	9810	9810	9810	0
141	20241212	162200	2017420910	9810	9810	9810	9810	0
142	20241212	162100	2017420910	9810	9810	9810	9810	0
143	20241212	162000	2017420910	9810	9810	9810	9810	0
144	20241212	161900	2017420910	9810	9810	9810	9810	0
145	20241212	161800	2017420910	9810	9810	9810	9810	0
146	20241212	161700	2017420910	9810	9810	9810	9810	0
147	20241212	161600	2017420910	9810	9810	9810	9810	0
148	20241212	161500	2017420910	9810	9810	9810	9810	0
149	20241212	161400	2017420910	9810	9810	9810	9810	0
150	20241212	161300	2017420910	9810	9810	9810	9810	0
151	20241212	161200	2017420910	9810	9810	9810	9810	0
152	20241212	161100	2017420910	9810	9810	9810	9810	9087
153	20241212	161000	2017420910	9810	9810	9810	9810	0
154	20241212	160900	2017420910	9810	9810	9810	9810	0
155	20241212	160800	2017420910	9810	9810	9810	9810	0
156	20241212	160700	2017420910	9810	9810	9810	9810	0
157	20241212	160600	2017420910	9810	9810	9810	9810	0
158	20241212	160500	2017420910	9810	9810	9810	9810	0
159	20241212	160400	2017420910	9810	9810	9810	9810	0
160	20241212	160300	2017420910	9810	9810	9810	9810	0
161	20241212	160200	2017420910	9810	9810	9810	9810	0
162	20241212	160100	2017420910	9810	9810	9810	9810	0
163	20241212	160000	2017420910	9810	9810	9810	9810	0
164	20241212	155900	2017420910	9810	9810	9810	9810	0
165	20241212	155800	2017420910	9810	9810	9810	9810	0
166	20241212	155700	2017420910	9810	9810	9810	9810	0
167	20241212	155600	2017420910	9810	9810	9810	9810	0
168	20241212	155500	2017420910	9810	9810	9810	9810	0
169	20241212	155400	2017420910	9810	9810	9810	9810	0
170	20241212	155300	2017420910	9810	9810	9810	9810	0
171	20241212	155200	2017420910	9810	9810	9810	9810	0
172	20241212	155100	2017420910	9810	9810	9810	9810	0
173	20241212	155000	2017420910	9810	9810	9810	9810	0
174	20241212	154900	2017420910	9810	9810	9810	9810	0
175	20241212	154800	2017420910	9810	9810	9810	9810	0
176	20241212	154700	2017420910	9810	9810	9810	9810	0
177	20241212	154600	2017420910	9810	9810	9810	9810	0
178	20241212	154500	2017420910	9810	9810	9810	9810	0
179	20241212	154400	2017420910	9810	9810	9810	9810	0
180	20241212	154300	2017420910	9810	9810	9810	9810	0
181	20241212	154200	2017420910	9810	9810	9810	9810	0
182	20241212	154100	2017420910	9810	9810	9810	9810	9087
183	20241212	154000	2017420910	9810	9810	9810	9810	0
184	20241212	153900	2017420910	9810	9810	9810	9810	0
185	20241212	153800	2017420910	9810	9810	9810	9810	0
186	20241212	153700	2017420910	9810	9810	9810	9810	0
187	20241212	153600	2017420910	9810	9810	9810	9810	0
188	20241212	153500	2017420910	9810	9810	9810	9810	0
189	20241212	153400	2017420910	9810	9810	9810	9810	0
190	20241212	153300	2017420910	9810	9810	9810	9810	0
191	20241212	153200	2017420910	9810	9810	9810	9810	0
192	20241212	153100	2017420910	9810	9810	9810	9810	0
193	20241212	153000	2017420910	9810	9810	9810	9810	9087
194	20241212	152900	1928277440	9860	9860	9860	9860	0
195	20241212	152800	1928277440	9860	9860	9860	9860	0
196	20241212	152700	1928277440	9860	9860	9860	9860	0
197	20241212	152600	1928277440	9860	9860	9860	9860	0
198	20241212	152500	1928277440	9860	9860	9860	9860	0
199	20241212	152400	1928277440	9860	9860	9860	9860	0
200	20241212	152300	1928277440	9860	9860	9860	9860	0
201	20241212	152200	1928277440	9860	9860	9860	9860	0
202	20241212	152100	1928277440	9860	9860	9860	9860	0
203	20241212	152000	1928277440	9860	9860	9860	9860	0
204	20241212	151900	1928277440	9860	9840	9860	9840	294
205	20241212	151800	1925384100	9860	9870	9870	9840	117
206	20241212	151700	1924230130	9860	9840	9870	9840	499
207	20241212	151600	1919315520	9840	9840	9850	9840	141
208	20241212	151500	1917928000	9840	9840	9850	9840	169
209	20241212	151400	1916264960	9840	9850	9850	9840	234
210	20241212	151300	1913960210	9860	9870	9870	9860	104
211	20241212	151200	1912934180	9860	9860	9870	9860	616
212	20241212	151100	1906855750	9860	9860	9860	9850	475
213	20241212	151000	1902172460	9840	9850	9850	9840	438
214	20241212	150900	1897860220	9850	9840	9850	9840	313
215	20241212	150800	1894779600	9850	9840	9850	9840	170
216	20241212	150700	1893106720	9840	9830	9840	9830	702
217	20241212	150600	1886203040	9860	9850	9860	9830	253
218	20241212	150500	1883710910	9850	9850	9860	9850	411
219	20241212	150400	1879661870	9850	9850	9850	9840	1096
220	20241212	150300	1868869020	9850	9830	9850	9830	326
221	20241212	150200	1865659160	9830	9840	9850	9830	109
222	20241212	150100	1864586560	9830	9830	9840	9830	339
223	20241212	150000	1861254120	9840	9860	9860	9820	2182
224	20241212	145900	1839791950	9860	9860	9860	9860	8
225	20241212	145800	1839713070	9850	9860	9860	9840	859
226	20241212	145700	1831245880	9850	9840	9850	9840	2115
227	20241212	145600	1810417830	9830	9840	9840	9830	313
228	20241212	145500	1807338040	9840	9810	9840	9810	1216
229	20241212	145400	1795387500	9810	9820	9820	9810	495
230	20241212	145300	1790528250	9820	9830	9830	9820	399
231	20241212	145200	1786610000	9820	9820	9820	9820	180
232	20241212	145100	1784842400	9820	9820	9820	9820	100
233	20241212	145000	1783860400	9820	9830	9830	9820	432
234	20241212	144900	1779618090	9820	9820	9820	9820	418
235	20241212	144800	1775513330	9840	9830	9840	9830	441
236	20241212	144700	1771178220	9820	9820	9830	9820	44
237	20241212	144600	1770746070	9820	9820	9830	9820	313
238	20241212	144500	1767672330	9830	9820	9830	9820	120
239	20241212	144400	1766493880	9830	9820	9830	9820	339
240	20241212	144300	1763164830	9820	9830	9830	9820	230
241	20241212	144200	1760906150	9820	9820	9820	9820	117
242	20241212	144100	1759757210	9830	9810	9830	9810	126
243	20241212	144000	1758520820	9810	9820	9820	9810	813
244	20241212	143900	1750543080	9830	9830	9830	9830	8
245	20241212	143800	1750464440	9820	9810	9820	9810	1892
246	20241212	143700	1731889660	9820	9810	9820	9810	238
247	20241212	143600	1729554810	9810	9820	9820	9810	1018
248	20241212	143500	1719568110	9830	9830	9830	9830	0
249	20241212	143400	1719568110	9830	9810	9830	9810	408
250	20241212	143300	1715565490	9820	9810	9820	9810	1103
251	20241212	143200	1704734980	9810	9810	9810	9810	923
252	20241212	143100	1695680350	9820	9820	9820	9820	0
253	20241212	143000	1695680350	9820	9810	9820	9800	1142
254	20241212	142900	1684480430	9800	9810	9820	9800	1508
255	20241212	142800	1669687160	9820	9820	9820	9810	84
256	20241212	142700	1668862860	9810	9820	9820	9810	52
257	20241212	142600	1668352670	9810	9810	9830	9810	107
258	20241212	142500	1667302860	9820	9840	9840	9820	133
259	20241212	142400	1665995420	9830	9830	9830	9830	28
260	20241212	142300	1665720180	9840	9820	9840	9820	46
261	20241212	142200	1665268140	9830	9820	9830	9820	195
262	20241212	142100	1663353160	9820	9820	9830	9820	38
263	20241212	142000	1662979800	9820	9820	9820	9820	0
264	20241212	141900	1662979800	9820	9830	9830	9810	301
265	20241212	141800	1660024140	9820	9820	9820	9820	72
266	20241212	141700	1659317100	9810	9810	9810	9800	332
267	20241212	141600	1656060210	9810	9820	9820	9810	26
268	20241212	141500	1655805000	9830	9820	9830	9820	21
269	20241212	141400	1655598710	9820	9820	9820	9820	2
270	20241212	141300	1655579070	9800	9820	9820	9800	386
271	20241212	141200	1651792170	9840	9820	9840	9820	8
272	20241212	141100	1651713470	9830	9830	9830	9830	8
273	20241212	141000	1651634830	9810	9810	9810	9810	426
274	20241212	140900	1647455770	9810	9800	9810	9800	31
275	20241212	140800	1647151900	9800	9800	9800	9800	14
276	20241212	140700	1647014700	9800	9800	9800	9800	230
277	20241212	140600	1644760700	9800	9800	9800	9800	23
278	20241212	140500	1644535300	9800	9800	9800	9790	285
279	20241212	140400	1641742330	9790	9790	9790	9790	15
280	20241212	140300	1641595480	9790	9780	9790	9780	3902
281	20241212	140200	1603395360	9790	9790	9790	9790	167
282	20241212	140100	1601760430	9790	9790	9800	9790	269
283	20241212	140000	1599126890	9790	9790	9790	9790	47
284	20241212	135900	1598666760	9790	9790	9790	9790	85
285	20241212	135800	1597834610	9790	9800	9800	9790	1901
286	20241212	135700	1579211700	9810	9800	9810	9800	17
287	20241212	135600	1579045090	9800	9800	9800	9800	48
288	20241212	135500	1578574690	9800	9800	9800	9800	62
289	20241212	135400	1577967090	9800	9810	9810	9800	62
290	20241212	135300	1577359440	9800	9800	9800	9800	48
291	20241212	135200	1576889040	9800	9810	9810	9800	67
292	20241212	135100	1576232330	9820	9820	9820	9820	25
293	20241212	135000	1575986830	9820	9810	9820	9810	60
294	20241212	134900	1575398190	9820	9810	9820	9810	222
295	20241212	134800	1573220350	9810	9810	9830	9810	238
296	20241212	134700	1570885370	9820	9820	9820	9820	0
297	20241212	134600	1570885370	9820	9820	9820	9820	77
298	20241212	134500	1570129230	9830	9830	9830	9820	166
299	20241212	134400	1568497970	9830	9810	9830	9810	150
300	20241212	134300	1567024950	9800	9800	9800	9800	251
301	20241212	134200	1564565150	9810	9810	9810	9800	208
302	20241212	134100	1562525670	9800	9800	9810	9800	311
303	20241212	134000	1559475850	9810	9790	9810	9790	296
304	20241212	133900	1556576950	9790	9790	9790	9790	12
305	20241212	133800	1556459470	9790	9780	9790	9780	351
306	20241212	133700	1553023590	9780	9780	9780	9780	0
307	20241212	133600	1553023590	9780	9790	9790	9780	109
308	20241212	133500	1551956510	9780	9780	9780	9780	794
309	20241212	133400	1544191190	9780	9780	9790	9780	80
310	20241212	133300	1543408770	9790	9790	9790	9780	50
311	20241212	133200	1542919740	9790	9790	9790	9780	101
312	20241212	133100	1541931420	9780	9780	9790	9780	392
313	20241212	133000	1538096590	9790	9790	9790	9790	43
314	20241212	132900	1537675620	9790	9790	9790	9790	13
315	20241212	132800	1537548350	9790	9790	9790	9790	103
316	20241212	132700	1536539980	9790	9790	9790	9780	269
317	20241212	132600	1533906880	9790	9780	9790	9780	93
318	20241212	132500	1532997330	9780	9790	9790	9780	55
319	20241212	132400	1532459290	9790	9790	9790	9790	242
320	20241212	132300	1530090110	9790	9790	9790	9790	0
321	20241212	132200	1530090110	9790	9780	9790	9780	163
322	20241212	132100	1528494660	9780	9780	9790	9780	255
323	20241212	132000	1526000020	9780	9780	9780	9780	43
324	20241212	131900	1525579480	9780	9780	9780	9780	1912
325	20241212	131800	1506880120	9780	9780	9780	9780	60
326	20241212	131700	1506293320	9780	9780	9780	9780	80
327	20241212	131600	1505510920	9780	9780	9780	9780	160
328	20241212	131500	1503946120	9780	9780	9790	9780	159
329	20241212	131400	1502390510	9790	9780	9790	9780	89
330	20241212	131300	1501519890	9790	9780	9790	9780	99
331	20241212	131200	1500551250	9780	9780	9780	9780	51
332	20241212	131100	1500052470	9780	9780	9790	9780	61
333	20241212	131000	1499455840	9780	9780	9780	9780	70
334	20241212	130900	1498771240	9790	9780	9790	9780	65
335	20241212	130800	1498135480	9780	9780	9780	9780	43
336	20241212	130700	1497714940	9780	9780	9780	9780	65
337	20241212	130600	1497079240	9780	9790	9790	9780	920
338	20241212	130500	1488073300	9790	9790	9790	9790	0
339	20241212	130400	1488073300	9790	9790	9800	9790	115
340	20241212	130300	1486947430	9800	9800	9800	9790	30
341	20241212	130200	1486653690	9790	9790	9800	9790	260
342	20241212	130100	1484108270	9790	9800	9800	9790	65
343	20241212	130000	1483471860	9790	9800	9800	9790	105
344	20241212	125900	1482443490	9790	9800	9800	9790	828
345	20241212	125800	1474329100	9800	9800	9800	9800	478
346	20241212	125700	1469644700	9800	9800	9800	9800	130
347	20241212	125600	1468370700	9810	9810	9810	9800	49
348	20241212	125500	1467890450	9800	9800	9800	9800	62
349	20241212	125400	1467282850	9800	9800	9800	9800	646
350	20241212	125300	1460952050	9800	9800	9800	9800	74
351	20241212	125200	1460226850	9810	9810	9810	9810	101
352	20241212	125100	1459236040	9810	9800	9810	9800	4
353	20241212	125000	1459196830	9800	9800	9810	9800	435
354	20241212	124900	1454929840	9800	9810	9810	9800	155
355	20241212	124800	1453409700	9800	9800	9800	9800	18
356	20241212	124700	1453233300	9800	9800	9800	9800	4
357	20241212	124600	1453194100	9810	9800	9810	9800	386
358	20241212	124500	1449407800	9800	9800	9800	9800	42
359	20241212	124400	1448996200	9800	9810	9810	9800	54
360	20241212	124300	1448466900	9800	9800	9800	9800	81
361	20241212	124200	1447673100	9800	9800	9800	9800	43
362	20241212	124100	1447251700	9810	9820	9820	9800	62
363	20241212	124000	1446643930	9810	9810	9810	9810	5
364	20241212	123900	1446594880	9810	9810	9810	9810	272
365	20241212	123800	1443926560	9820	9820	9820	9820	10
366	20241212	123700	1443828360	9810	9810	9810	9810	1
367	20241212	123600	1443818550	9810	9810	9810	9810	234
368	20241212	123500	1441523010	9820	9810	9820	9810	54
369	20241212	123400	1440992770	9810	9810	9810	9810	15
370	20241212	123300	1440845620	9810	9810	9810	9810	250
371	20241212	123200	1438393120	9810	9810	9810	9800	410
372	20241212	123100	1434371170	9810	9800	9810	9800	359
373	20241212	123000	1430849860	9800	9800	9800	9800	53
374	20241212	122900	1430330460	9810	9800	9810	9800	76
375	20241212	122800	1429585560	9810	9810	9810	9800	60
376	20241212	122700	1428997410	9810	9810	9810	9800	1193
377	20241212	122600	1417304270	9800	9800	9810	9800	164
378	20241212	122500	1415696900	9800	9810	9810	9800	1538
379	20241212	122400	1400610870	9820	9810	9820	9810	128
380	20241212	122300	1399354970	9830	9820	9830	9810	1167
381	20241212	122200	1387900490	9820	9820	9820	9820	39
382	20241212	122100	1387517510	9820	9820	9820	9820	0
383	20241212	122000	1387517510	9820	9820	9820	9820	14
384	20241212	121900	1387380030	9830	9820	9830	9810	228
385	20241212	121800	1385141270	9820	9820	9820	9810	85
386	20241212	121700	1384306750	9820	9820	9830	9810	725
387	20241212	121600	1377187640	9820	9830	9830	9820	2006
388	20241212	121500	1357488540	9830	9820	9830	9820	328
389	20241212	121400	1354267480	9830	9830	9830	9830	436
390	20241212	121300	1349981600	9830	9830	9830	9820	294
391	20241212	121200	1347093950	9820	9840	9840	9820	2535
392	20241212	121100	1322164860	9840	9840	9840	9840	63
393	20241212	121000	1321544940	9840	9850	9850	9840	117
394	20241212	120900	1320393580	9840	9840	9850	9840	944
395	20241212	120800	1311104600	9850	9850	9850	9840	748
396	20241212	120700	1303737020	9850	9860	9860	9850	1043
397	20241212	120600	1293453460	9860	9880	9880	9860	55
398	20241212	120500	1292911020	9880	9880	9880	9880	240
399	20241212	120400	1290539820	9880	9880	9880	9880	53
400	20241212	120300	1290016180	9890	9870	9890	9860	544
401	20241212	120200	1284644390	9870	9860	9870	9860	181
402	20241212	120100	1282859620	9860	9860	9860	9850	123
403	20241212	120000	1281647710	9860	9860	9860	9850	304
404	20241212	115900	1278651260	9870	9870	9870	9850	58
405	20241212	115800	1278079890	9850	9860	9870	9850	204
406	20241212	115700	1276068530	9860	9860	9860	9860	40
407	20241212	115600	1275674130	9860	9860	9860	9860	659
408	20241212	115500	1269176390	9870	9870	9870	9870	117
409	20241212	115400	1268021600	9870	9870	9880	9870	214
410	20241212	115300	1265909370	9880	9870	9880	9870	142
411	20241212	115200	1264507620	9870	9870	9870	9870	46
412	20241212	115100	1264053600	9870	9880	9880	9870	275
413	20241212	115000	1261339200	9870	9890	9890	9870	5
414	20241212	114900	1261289810	9890	9870	9890	9870	287
415	20241212	114800	1258455130	9880	9880	9880	9880	130
416	20241212	114700	1257170730	9890	9890	9890	9890	92
417	20241212	114600	1256260850	9890	9880	9890	9870	508
418	20241212	114500	1251242070	9880	9890	9890	9880	301
419	20241212	114400	1248265640	9900	9900	9900	9890	111
420	20241212	114300	1247167390	9900	9900	9910	9900	97
421	20241212	114200	1246207080	9910	9900	9910	9900	49
422	20241212	114100	1245721730	9890	9930	9930	9890	633
423	20241212	114000	1239445090	9930	9930	9930	9930	2
424	20241212	113900	1239425230	9930	9920	9940	9920	819
425	20241212	113800	1231288570	9920	9920	9920	9920	2
426	20241212	113700	1231268730	9920	9930	9930	9920	72
427	20241212	113600	1230554020	9940	9940	9940	9920	27
428	20241212	113500	1230285700	9940	9940	9940	9930	101
429	20241212	113400	1229281890	9940	9910	9940	9910	761
430	20241212	113300	1221731690	9920	9920	9920	9910	127
431	20241212	113200	1220471880	9910	9910	9910	9900	528
432	20241212	113100	1215239550	9910	9910	9910	9910	357
433	20241212	113000	1211701680	9910	9900	9910	9900	378
434	20241212	112900	1207956880	9890	9880	9910	9880	1519
435	20241212	112800	1192929930	9890	9940	9940	9860	6962
436	20241212	112700	1124006770	9940	9950	9950	9940	116
437	20241212	112600	1122852790	9950	9950	9960	9950	261
438	20241212	112500	1120255820	9950	9970	9970	9950	302
439	20241212	112400	1117246710	9970	9950	9970	9950	181
440	20241212	112300	1115443610	9950	9960	9970	9950	521
441	20241212	112200	1110253180	9960	9930	9960	9930	1763
442	20241212	112100	1092711610	9920	9930	9930	9920	14
443	20241212	112000	1092572620	9930	9930	9940	9930	164
444	20241212	111900	1090943110	9940	9920	9940	9920	766
445	20241212	111800	1083335010	9910	9910	9910	9910	49
446	20241212	111700	1082849420	9910	9910	9920	9910	183
447	20241212	111600	1081035310	9930	9920	9930	9920	414
448	20241212	111500	1076924340	9910	9900	9910	9900	328
449	20241212	111400	1073676660	9900	9880	9900	9880	637
450	20241212	111300	1067382160	9870	9870	9880	9870	459
451	20241212	111200	1062850830	9870	9880	9880	9870	320
452	20241212	111100	1059692150	9880	9880	9880	9880	40
453	20241212	111000	1059296950	9880	9880	9890	9880	130
454	20241212	110900	1058012450	9880	9890	9890	9880	68
455	20241212	110800	1057340090	9890	9890	9890	9890	14
456	20241212	110700	1057201630	9890	9890	9890	9890	13
457	20241212	110600	1057073060	9900	9880	9900	9880	35
458	20241212	110500	1056726880	9880	9890	9890	9880	19
459	20241212	110400	1056539130	9890	9890	9890	9890	779
460	20241212	110300	1048834820	9880	9890	9890	9880	35
461	20241212	110200	1048488880	9890	9890	9890	9890	9
462	20241212	110100	1048399870	9890	9880	9890	9880	819
463	20241212	110000	1040306320	9870	9870	9870	9870	47
464	20241212	105900	1039842430	9880	9910	9910	9880	2372
465	20241212	105800	1016378210	9910	9910	9910	9910	13
466	20241212	105700	1016249380	9900	9900	9900	9900	0
467	20241212	105600	1016249380	9900	9900	9910	9900	175
468	20241212	105500	1014515370	9900	9900	9910	9900	311
469	20241212	105400	1011434460	9900	9900	9900	9900	125
470	20241212	105300	1010196960	9900	9900	9900	9890	427
471	20241212	105200	1005969760	9900	9910	9910	9900	1094
472	20241212	105100	995128750	9910	9920	9920	9910	123
473	20241212	105000	993909800	9920	9910	9920	9910	69
474	20241212	104900	993225860	9910	9910	9910	9910	86
475	20241212	104800	992373600	9910	9910	9910	9910	4
476	20241212	104700	992333960	9910	9910	9910	9910	16
477	20241212	104600	992175400	9910	9920	9920	9910	240
478	20241212	104500	989794890	9920	9920	9920	9920	50
479	20241212	104400	989298890	9920	9920	9920	9910	311
480	20241212	104300	986213930	9900	9890	9900	9890	287
481	20241212	104200	983374930	9880	9880	9890	9880	607
482	20241212	104100	977377740	9880	9890	9890	9880	66
483	20241212	104000	976725580	9880	9880	9880	9880	77
484	20241212	103900	975964820	9890	9890	9890	9890	11
485	20241212	103800	975856030	9890	9900	9900	9890	1428
486	20241212	103700	961722900	9900	9900	9900	9900	29
487	20241212	103600	961435800	9900	9900	9900	9900	103
488	20241212	103500	960416100	9900	9910	9910	9900	36
489	20241212	103400	960059690	9920	9890	9920	9890	1231
490	20241212	103300	947869810	9880	9880	9880	9880	37
491	20241212	103200	947504250	9870	9870	9870	9870	3
492	20241212	103100	947474640	9880	9880	9880	9880	542
493	20241212	103000	942119680	9880	9880	9880	9880	1201
494	20241212	102900	930253800	9870	9870	9870	9870	9
495	20241212	102800	930164970	9870	9880	9880	9870	1143
496	20241212	102700	918872530	9880	9860	9880	9860	963
497	20241212	102600	909376810	9860	9860	9860	9850	37
498	20241212	102500	909012130	9850	9850	9850	9850	69
499	20241212	102400	908332480	9860	9850	9860	9840	1403
500	20241212	102300	894513090	9850	9840	9850	9840	110
501	20241212	102200	893430190	9840	9840	9840	9840	153
502	20241212	102100	891924670	9840	9850	9850	9840	114
503	20241212	102000	890801910	9850	9850	9860	9840	1257
504	20241212	101900	878420510	9850	9860	9860	9850	158
505	20241212	101800	876864190	9850	9850	9850	9850	1322
506	20241212	101700	863842490	9850	9850	9850	9850	14
507	20241212	101600	863704590	9860	9850	9860	9850	665
508	20241212	101500	857149260	9850	9860	9860	9850	6306
509	20241212	101400	795034340	9850	9860	9860	9850	93
510	20241212	101300	794117520	9860	9860	9860	9850	261
511	20241212	101200	791545630	9850	9850	9860	9850	108
512	20241212	101100	790481780	9850	9850	9850	9850	1241
513	20241212	101000	778257930	9850	9850	9850	9850	2712
514	20241212	100900	751544730	9860	9850	9860	9850	148
515	20241212	100800	750086910	9860	9860	9860	9850	217
516	20241212	100700	747948160	9850	9860	9860	9850	480
517	20241212	100600	743215830	9860	9860	9860	9860	255
518	20241212	100500	740701530	9850	9860	9860	9850	821
519	20241212	100400	732614450	9850	9860	9870	9850	229
520	20241212	100300	730356770	9860	9860	9860	9860	17
521	20241212	100200	730189150	9870	9860	9870	9860	1344
522	20241212	100100	716936500	9870	9860	9870	9850	1190
523	20241212	100000	705211480	9860	9870	9870	9860	709
524	20241212	095900	698214470	9850	9880	9880	9850	2523
525	20241212	095800	673339480	9870	9880	9880	9870	86
526	20241212	095700	672489950	9890	9890	9890	9880	120
527	20241212	095600	671304150	9880	9890	9890	9880	501
528	20241212	095500	666351260	9890	9890	9890	9880	325
529	20241212	095400	663140040	9890	9890	9900	9880	226
530	20241212	095300	660906820	9890	9880	9900	9870	339
531	20241212	095200	657554550	9880	9870	9880	9870	1286
532	20241212	095100	644858870	9870	9890	9890	9870	1603
533	20241212	095000	629034830	9900	9900	9900	9900	133
534	20241212	094900	627718130	9900	9930	9930	9900	376
535	20241212	094800	623988210	9930	9920	9940	9920	460
536	20241212	094700	619421690	9930	9910	9950	9910	3961
537	20241212	094600	580049120	9900	9900	9900	9870	383
538	20241212	094500	576257560	9900	9880	9900	9870	814
539	20241212	094400	568223030	9870	9920	9920	9870	5714
540	20241212	094300	511724280	9920	9920	9920	9910	28
541	20241212	094200	511446620	9910	9920	9920	9910	332
542	20241212	094100	508153320	9920	9920	9920	9920	20
543	20241212	094000	507954920	9900	9920	9920	9890	268
544	20241212	093900	505300270	9900	9930	9930	9900	118
545	20241212	093800	504131710	9920	9920	9930	9900	186
546	20241212	093700	502288330	9930	9920	9930	9920	104
547	20241212	093600	501256550	9920	9950	9950	9920	788
548	20241212	093500	493432180	9930	9950	9950	9930	65
549	20241212	093400	492786530	9950	9930	9950	9930	560
550	20241212	093300	487220040	9940	9930	9950	9920	589
551	20241212	093200	481371530	9930	9950	9960	9930	337
552	20241212	093100	478022750	9950	9980	9980	9950	639
553	20241212	093000	471652020	9970	9980	9980	9970	375
554	20241212	092900	467909800	9980	9970	9980	9960	600
555	20241212	092800	461928240	9970	9960	9970	9950	316
556	20241212	092700	458781940	9960	9950	9960	9940	120
557	20241212	092600	457587310	9950	9930	9960	9930	1072
558	20241212	092500	446921910	9950	9900	9950	9900	1183
559	20241212	092400	435180230	9910	9890	9920	9890	819
560	20241212	092300	427069650	9910	9930	9930	9890	6526
561	20241212	092200	362477820	9930	9930	9930	9920	405
562	20241212	092100	358458820	9930	9910	9930	9910	783
563	20241212	092000	350696950	9910	9900	9910	9900	283
564	20241212	091900	347895150	9890	9890	9900	9890	88
565	20241212	091800	347024630	9890	9900	9900	9890	902
566	20241212	091700	338103840	9900	9920	9920	9890	1266
567	20241212	091600	325570020	9920	9920	9920	9910	67
568	20241212	091500	324905410	9920	9910	9920	9910	204
569	20241212	091400	322883600	9920	9910	9920	9910	287
570	20241212	091300	320038330	9910	9920	9920	9910	103
571	20241212	091200	319016590	9920	9910	9920	9890	623
572	20241212	091100	312846090	9910	9940	9940	9900	1133
573	20241212	091000	301617570	9940	9940	9940	9940	227
574	20241212	090900	299361190	9930	9940	9940	9930	605
575	20241212	090800	293348440	9940	9950	9950	9940	131
576	20241212	090700	292046200	9950	9940	9960	9940	1822
577	20241212	090600	273916470	9940	9930	9950	9930	946
578	20241212	090500	264515800	9910	9920	9940	9910	2568
579	20241212	090400	239056730	9940	9930	9950	9920	3433
580	20241212	090300	204939890	9890	9940	9940	9890	842
581	20241212	090200	196576460	9940	9910	9940	9890	2957
582	20241212	090100	167259910	9930	9920	9950	9890	5613
583	20241212	090000	111527300	9890	9890	9890	9850	11283