KissMeData/003850/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184100	2754379070	9730	9730	9730	9730	5031
3	20241206	184000	2754379070	9730	9730	9730	9730	0
4	20241206	183900	2754379070	9730	9730	9730	9730	0
5	20241206	183800	2754379070	9730	9730	9730	9730	0
6	20241206	183700	2754379070	9730	9730	9730	9730	0
7	20241206	183600	2754379070	9730	9730	9730	9730	0
8	20241206	183500	2754379070	9730	9730	9730	9730	0
9	20241206	183400	2754379070	9730	9730	9730	9730	0
10	20241206	183300	2754379070	9730	9730	9730	9730	0
11	20241206	183200	2754379070	9730	9730	9730	9730	0
12	20241206	183100	2754379070	9730	9730	9730	9730	0
13	20241206	183000	2754379070	9730	9730	9730	9730	0
14	20241206	182900	2754379070	9730	9730	9730	9730	0
15	20241206	182800	2754379070	9730	9730	9730	9730	0
16	20241206	182700	2754379070	9730	9730	9730	9730	0
17	20241206	182600	2754379070	9730	9730	9730	9730	0
18	20241206	182500	2754379070	9730	9730	9730	9730	0
19	20241206	182400	2754379070	9730	9730	9730	9730	0
20	20241206	182300	2754379070	9730	9730	9730	9730	0
21	20241206	182200	2754379070	9730	9730	9730	9730	0
22	20241206	182100	2754379070	9730	9730	9730	9730	0
23	20241206	182000	2754379070	9730	9730	9730	9730	0
24	20241206	181900	2754379070	9730	9730	9730	9730	0
25	20241206	181800	2754379070	9730	9730	9730	9730	0
26	20241206	181700	2754379070	9730	9730	9730	9730	0
27	20241206	181600	2754379070	9730	9730	9730	9730	0
28	20241206	181500	2754379070	9730	9730	9730	9730	0
29	20241206	181400	2754379070	9730	9730	9730	9730	0
30	20241206	181300	2754379070	9730	9730	9730	9730	0
31	20241206	181200	2754379070	9730	9730	9730	9730	0
32	20241206	181100	2754379070	9730	9730	9730	9730	5031
33	20241206	181000	2754379070	9730	9730	9730	9730	0
34	20241206	180900	2754379070	9730	9730	9730	9730	0
35	20241206	180800	2754379070	9730	9730	9730	9730	0
36	20241206	180700	2754379070	9730	9730	9730	9730	0
37	20241206	180600	2754379070	9730	9730	9730	9730	0
38	20241206	180500	2754379070	9730	9730	9730	9730	0
39	20241206	180400	2754379070	9730	9730	9730	9730	0
40	20241206	180300	2754379070	9730	9730	9730	9730	0
41	20241206	180200	2754379070	9730	9730	9730	9730	0
42	20241206	180100	2754379070	9730	9730	9730	9730	0
43	20241206	180000	2754379070	9730	9730	9730	9730	0
44	20241206	175900	2754379070	9730	9730	9730	9730	0
45	20241206	175800	2754379070	9730	9730	9730	9730	0
46	20241206	175700	2754379070	9730	9730	9730	9730	0
47	20241206	175600	2754379070	9730	9730	9730	9730	0
48	20241206	175500	2754379070	9730	9730	9730	9730	0
49	20241206	175400	2754379070	9730	9730	9730	9730	0
50	20241206	175300	2754379070	9730	9730	9730	9730	0
51	20241206	175200	2754379070	9730	9730	9730	9730	0
52	20241206	175100	2754379070	9730	9730	9730	9730	0
53	20241206	175000	2754379070	9730	9730	9730	9730	0
54	20241206	174900	2754379070	9730	9730	9730	9730	0
55	20241206	174800	2754379070	9730	9730	9730	9730	0
56	20241206	174700	2754379070	9730	9730	9730	9730	0
57	20241206	174600	2754379070	9730	9730	9730	9730	0
58	20241206	174500	2754379070	9730	9730	9730	9730	0
59	20241206	174400	2754379070	9730	9730	9730	9730	0
60	20241206	174300	2754379070	9730	9730	9730	9730	0
61	20241206	174200	2754379070	9730	9730	9730	9730	0
62	20241206	174100	2754379070	9730	9730	9730	9730	5031
63	20241206	174000	2754379070	9730	9730	9730	9730	0
64	20241206	173900	2754379070	9730	9730	9730	9730	0
65	20241206	173800	2754379070	9730	9730	9730	9730	0
66	20241206	173700	2754379070	9730	9730	9730	9730	0
67	20241206	173600	2754379070	9730	9730	9730	9730	0
68	20241206	173500	2754379070	9730	9730	9730	9730	0
69	20241206	173400	2754379070	9730	9730	9730	9730	0
70	20241206	173300	2754379070	9730	9730	9730	9730	0
71	20241206	173200	2754379070	9730	9730	9730	9730	0
72	20241206	173100	2754379070	9730	9730	9730	9730	0
73	20241206	173000	2754379070	9730	9730	9730	9730	0
74	20241206	172900	2754379070	9730	9730	9730	9730	0
75	20241206	172800	2754379070	9730	9730	9730	9730	0
76	20241206	172700	2754379070	9730	9730	9730	9730	0
77	20241206	172600	2754379070	9730	9730	9730	9730	0
78	20241206	172500	2754379070	9730	9730	9730	9730	0
79	20241206	172400	2754379070	9730	9730	9730	9730	0
80	20241206	172300	2754379070	9730	9730	9730	9730	0
81	20241206	172200	2754379070	9730	9730	9730	9730	0
82	20241206	172100	2754379070	9730	9730	9730	9730	0
83	20241206	172000	2754379070	9730	9730	9730	9730	0
84	20241206	171900	2754379070	9730	9730	9730	9730	0
85	20241206	171800	2754379070	9730	9730	9730	9730	0
86	20241206	171700	2754379070	9730	9730	9730	9730	0
87	20241206	171600	2754379070	9730	9730	9730	9730	0
88	20241206	171500	2754379070	9730	9730	9730	9730	0
89	20241206	171400	2754379070	9730	9730	9730	9730	0
90	20241206	171300	2754379070	9730	9730	9730	9730	0
91	20241206	171200	2754379070	9730	9730	9730	9730	0
92	20241206	171100	2754379070	9730	9730	9730	9730	5031
93	20241206	171000	2754379070	9730	9730	9730	9730	0
94	20241206	170900	2754379070	9730	9730	9730	9730	0
95	20241206	170800	2754379070	9730	9730	9730	9730	0
96	20241206	170700	2754379070	9730	9730	9730	9730	0
97	20241206	170600	2754379070	9730	9730	9730	9730	0
98	20241206	170500	2754379070	9730	9730	9730	9730	0
99	20241206	170400	2754379070	9730	9730	9730	9730	0
100	20241206	170300	2754379070	9730	9730	9730	9730	0
101	20241206	170200	2754379070	9730	9730	9730	9730	0
102	20241206	170100	2754379070	9730	9730	9730	9730	0
103	20241206	170000	2754379070	9730	9730	9730	9730	0
104	20241206	165900	2754379070	9730	9730	9730	9730	0
105	20241206	165800	2754379070	9730	9730	9730	9730	0
106	20241206	165700	2754379070	9730	9730	9730	9730	0
107	20241206	165600	2754379070	9730	9730	9730	9730	0
108	20241206	165500	2754379070	9730	9730	9730	9730	0
109	20241206	165400	2754379070	9730	9730	9730	9730	0
110	20241206	165300	2754379070	9730	9730	9730	9730	0
111	20241206	165200	2754379070	9730	9730	9730	9730	0
112	20241206	165100	2754379070	9730	9730	9730	9730	0
113	20241206	165000	2754379070	9730	9730	9730	9730	0
114	20241206	164900	2754379070	9730	9730	9730	9730	0
115	20241206	164800	2754379070	9730	9730	9730	9730	0
116	20241206	164700	2754379070	9730	9730	9730	9730	0
117	20241206	164600	2754379070	9730	9730	9730	9730	0
118	20241206	164500	2754379070	9730	9730	9730	9730	0
119	20241206	164400	2754379070	9730	9730	9730	9730	0
120	20241206	164300	2754379070	9730	9730	9730	9730	0
121	20241206	164200	2754379070	9730	9730	9730	9730	0
122	20241206	164100	2754379070	9730	9730	9730	9730	5031
123	20241206	164000	2754379070	9730	9730	9730	9730	0
124	20241206	163900	2754379070	9730	9730	9730	9730	0
125	20241206	163800	2754379070	9730	9730	9730	9730	0
126	20241206	163700	2754379070	9730	9730	9730	9730	0
127	20241206	163600	2754379070	9730	9730	9730	9730	0
128	20241206	163500	2754379070	9730	9730	9730	9730	0
129	20241206	163400	2754379070	9730	9730	9730	9730	0
130	20241206	163300	2754379070	9730	9730	9730	9730	0
131	20241206	163200	2754379070	9730	9730	9730	9730	0
132	20241206	163100	2754379070	9730	9730	9730	9730	0
133	20241206	163000	2754379070	9730	9730	9730	9730	0
134	20241206	162900	2754379070	9730	9730	9730	9730	0
135	20241206	162800	2754379070	9730	9730	9730	9730	0
136	20241206	162700	2754379070	9730	9730	9730	9730	0
137	20241206	162600	2754379070	9730	9730	9730	9730	0
138	20241206	162500	2754379070	9730	9730	9730	9730	0
139	20241206	162400	2754379070	9730	9730	9730	9730	0
140	20241206	162300	2754379070	9730	9730	9730	9730	0
141	20241206	162200	2754379070	9730	9730	9730	9730	0
142	20241206	162100	2754379070	9730	9730	9730	9730	0
143	20241206	162000	2754379070	9730	9730	9730	9730	0
144	20241206	161900	2754379070	9730	9730	9730	9730	0
145	20241206	161800	2754379070	9730	9730	9730	9730	0
146	20241206	161700	2754379070	9730	9730	9730	9730	0
147	20241206	161600	2754379070	9730	9730	9730	9730	0
148	20241206	161500	2754379070	9730	9730	9730	9730	0
149	20241206	161400	2754379070	9730	9730	9730	9730	0
150	20241206	161300	2754379070	9730	9730	9730	9730	0
151	20241206	161200	2754379070	9730	9730	9730	9730	0
152	20241206	161100	2754379070	9730	9730	9730	9730	5031
153	20241206	161000	2754379070	9730	9730	9730	9730	0
154	20241206	160900	2754379070	9730	9730	9730	9730	0
155	20241206	160800	2754379070	9730	9730	9730	9730	0
156	20241206	160700	2754379070	9730	9730	9730	9730	0
157	20241206	160600	2754379070	9730	9730	9730	9730	0
158	20241206	160500	2754379070	9730	9730	9730	9730	0
159	20241206	160400	2754379070	9730	9730	9730	9730	0
160	20241206	160300	2754379070	9730	9730	9730	9730	0
161	20241206	160200	2754379070	9730	9730	9730	9730	0
162	20241206	160100	2754379070	9730	9730	9730	9730	0
163	20241206	160000	2754379070	9730	9730	9730	9730	0
164	20241206	155900	2754379070	9730	9730	9730	9730	0
165	20241206	155800	2754379070	9730	9730	9730	9730	0
166	20241206	155700	2754379070	9730	9730	9730	9730	0
167	20241206	155600	2754379070	9730	9730	9730	9730	0
168	20241206	155500	2754379070	9730	9730	9730	9730	0
169	20241206	155400	2754379070	9730	9730	9730	9730	0
170	20241206	155300	2754379070	9730	9730	9730	9730	0
171	20241206	155200	2754379070	9730	9730	9730	9730	0
172	20241206	155100	2754379070	9730	9730	9730	9730	0
173	20241206	155000	2754379070	9730	9730	9730	9730	0
174	20241206	154900	2754379070	9730	9730	9730	9730	0
175	20241206	154800	2754379070	9730	9730	9730	9730	0
176	20241206	154700	2754379070	9730	9730	9730	9730	0
177	20241206	154600	2754379070	9730	9730	9730	9730	0
178	20241206	154500	2754379070	9730	9730	9730	9730	0
179	20241206	154400	2754379070	9730	9730	9730	9730	0
180	20241206	154300	2754379070	9730	9730	9730	9730	0
181	20241206	154200	2754379070	9730	9730	9730	9730	0
182	20241206	154100	2754379070	9730	9730	9730	9730	5031
183	20241206	154000	2754379070	9730	9730	9730	9730	0
184	20241206	153900	2754379070	9730	9730	9730	9730	0
185	20241206	153800	2754379070	9730	9730	9730	9730	0
186	20241206	153700	2754379070	9730	9730	9730	9730	0
187	20241206	153600	2754379070	9730	9730	9730	9730	0
188	20241206	153500	2754379070	9730	9730	9730	9730	0
189	20241206	153400	2754379070	9730	9730	9730	9730	0
190	20241206	153300	2754379070	9730	9730	9730	9730	0
191	20241206	153200	2754379070	9730	9730	9730	9730	0
192	20241206	153100	2754379070	9730	9730	9730	9730	0
193	20241206	153000	2754379070	9730	9730	9730	9730	5031
194	20241206	152900	2705427440	9740	9740	9740	9740	0
195	20241206	152800	2705427440	9740	9740	9740	9740	0
196	20241206	152700	2705427440	9740	9740	9740	9740	0
197	20241206	152600	2705427440	9740	9740	9740	9740	0
198	20241206	152500	2705427440	9740	9740	9740	9740	0
199	20241206	152400	2705427440	9740	9740	9740	9740	0
200	20241206	152300	2705427440	9740	9740	9740	9740	0
201	20241206	152200	2705427440	9740	9740	9740	9740	0
202	20241206	152100	2705427440	9740	9740	9740	9740	0
203	20241206	152000	2705427440	9740	9740	9740	9740	0
204	20241206	151900	2705427440	9740	9730	9740	9730	829
205	20241206	151800	2697361150	9730	9740	9740	9730	232
206	20241206	151700	2695103760	9740	9750	9750	9740	603
207	20241206	151600	2689230510	9750	9750	9750	9750	28
208	20241206	151500	2688957510	9750	9730	9750	9730	159
209	20241206	151400	2687408320	9730	9730	9730	9720	1089
210	20241206	151300	2676820670	9720	9740	9740	9720	286
211	20241206	151200	2674039600	9740	9740	9740	9740	1013
212	20241206	151100	2664172980	9740	9730	9740	9730	196
213	20241206	151000	2662263960	9720	9760	9770	9720	1162
214	20241206	150900	2650963910	9760	9770	9770	9760	70
215	20241206	150800	2650280660	9770	9760	9780	9760	404
216	20241206	150700	2646330210	9770	9740	9770	9730	553
217	20241206	150600	2640947260	9770	9760	9770	9730	1006
218	20241206	150500	2631150420	9770	9780	9780	9770	91
219	20241206	150400	2630260780	9780	9760	9780	9760	739
220	20241206	150300	2623044800	9770	9790	9790	9730	1937
221	20241206	150200	2604153040	9780	9760	9800	9760	50
222	20241206	150100	2603664660	9760	9770	9780	9740	1600
223	20241206	150000	2588037890	9760	9800	9800	9760	1404
224	20241206	145900	2574322390	9800	9800	9800	9800	434
225	20241206	145800	2570069190	9800	9760	9800	9740	3130
226	20241206	145700	2539480450	9760	9740	9770	9740	1950
227	20241206	145600	2520482340	9730	9750	9750	9730	2063
228	20241206	145500	2500381520	9750	9740	9750	9740	328
229	20241206	145400	2497186020	9750	9750	9760	9730	346
230	20241206	145300	2493813210	9730	9750	9750	9730	2745
231	20241206	145200	2467099020	9750	9760	9760	9730	2565
232	20241206	145100	2442117340	9760	9760	9760	9760	5
233	20241206	145000	2442068540	9760	9760	9760	9760	24
234	20241206	144900	2441834300	9760	9750	9760	9750	20
235	20241206	144800	2441639280	9750	9750	9750	9750	78
236	20241206	144700	2440878780	9750	9750	9750	9750	5
237	20241206	144600	2440830030	9740	9770	9770	9740	2406
238	20241206	144500	2417365570	9770	9780	9780	9770	114
239	20241206	144400	2416251650	9770	9790	9790	9770	528
240	20241206	144300	2411092800	9790	9780	9790	9770	54
241	20241206	144200	2410565020	9790	9790	9790	9770	275
242	20241206	144100	2407876810	9790	9790	9790	9790	3
243	20241206	144000	2407847440	9790	9790	9790	9790	13
244	20241206	143900	2407720170	9790	9790	9790	9790	4
245	20241206	143800	2407681010	9790	9790	9790	9790	182
246	20241206	143700	2405899230	9790	9790	9790	9790	24
247	20241206	143600	2405664270	9790	9800	9800	9790	46
248	20241206	143500	2405213810	9800	9790	9800	9790	21
249	20241206	143400	2405008080	9790	9810	9810	9790	135
250	20241206	143300	2403686070	9800	9800	9800	9800	4
251	20241206	143200	2403646870	9780	9790	9800	9780	861
252	20241206	143100	2395222380	9790	9790	9800	9780	611
253	20241206	143000	2389245690	9800	9800	9800	9800	12
254	20241206	142900	2389128090	9800	9800	9800	9790	553
255	20241206	142800	2383713690	9800	9800	9800	9800	15
256	20241206	142700	2383566690	9800	9800	9800	9800	4
257	20241206	142600	2383527490	9800	9810	9810	9780	780
258	20241206	142500	2375895820	9810	9800	9810	9800	177
259	20241206	142400	2374161170	9790	9800	9800	9760	3413
260	20241206	142300	2340803120	9790	9800	9800	9790	5
261	20241206	142200	2340754150	9800	9800	9800	9800	6
262	20241206	142100	2340695350	9800	9810	9810	9770	3984
263	20241206	142000	2301723700	9810	9810	9810	9810	2
264	20241206	141900	2301704080	9810	9810	9810	9810	4
265	20241206	141800	2301664840	9800	9810	9810	9790	760
266	20241206	141700	2294219550	9810	9810	9810	9810	2
267	20241206	141600	2294199930	9810	9810	9810	9810	14
268	20241206	141500	2294062590	9810	9810	9810	9800	7
269	20241206	141400	2293993970	9790	9810	9810	9790	772
270	20241206	141300	2286432760	9810	9810	9810	9810	3
271	20241206	141200	2286403330	9810	9810	9810	9800	1584
272	20241206	141100	2270880090	9810	9810	9810	9810	10
273	20241206	141000	2270781990	9810	9820	9820	9800	636
274	20241206	140900	2264546900	9820	9830	9830	9820	50
275	20241206	140800	2264055870	9830	9830	9830	9830	3
276	20241206	140700	2264026380	9820	9830	9830	9820	31
277	20241206	140600	2263721800	9830	9820	9830	9820	204
278	20241206	140500	2261716980	9820	9820	9820	9820	2
279	20241206	140400	2261697340	9820	9830	9830	9820	1221
280	20241206	140300	2249706960	9830	9830	9830	9830	11
281	20241206	140200	2249598830	9830	9840	9840	9830	166
282	20241206	140100	2247966500	9840	9840	9840	9840	5
283	20241206	140000	2247917300	9840	9840	9840	9840	152
284	20241206	135900	2246421620	9840	9840	9840	9840	3
285	20241206	135800	2246392100	9840	9840	9840	9840	6
286	20241206	135700	2246333060	9840	9840	9840	9840	14
287	20241206	135600	2246195300	9830	9830	9830	9830	6
288	20241206	135500	2246136320	9830	9830	9830	9830	17
289	20241206	135400	2245969210	9830	9830	9830	9830	11
290	20241206	135300	2245861080	9830	9830	9830	9830	45
291	20241206	135200	2245418730	9830	9840	9840	9830	81
292	20241206	135100	2244622430	9840	9840	9840	9830	41
293	20241206	135000	2244219370	9840	9840	9840	9840	12
294	20241206	134900	2244101290	9840	9840	9840	9840	5
295	20241206	134800	2244052090	9830	9840	9840	9830	207
296	20241206	134700	2242017220	9830	9840	9840	9830	5
297	20241206	134600	2241968030	9840	9840	9840	9820	217
298	20241206	134500	2239835880	9840	9830	9840	9830	5
299	20241206	134400	2239786690	9840	9840	9840	9840	4
300	20241206	134300	2239747330	9840	9840	9840	9840	16
301	20241206	134200	2239589890	9840	9830	9840	9830	70
302	20241206	134100	2238901130	9840	9830	9840	9830	4
303	20241206	134000	2238861780	9840	9850	9850	9840	577
304	20241206	133900	2233178800	9850	9850	9850	9850	117
305	20241206	133800	2232026350	9850	9840	9850	9840	2
306	20241206	133700	2232006660	9840	9840	9840	9840	208
307	20241206	133600	2229959940	9840	9820	9840	9820	2093
308	20241206	133500	2209406660	9820	9810	9820	9800	828
309	20241206	133400	2201290950	9810	9820	9820	9810	239
310	20241206	133300	2198946350	9810	9820	9820	9810	23
311	20241206	133200	2198720590	9820	9820	9820	9820	301
312	20241206	133100	2195764770	9820	9820	9820	9820	11
313	20241206	133000	2195656750	9820	9820	9820	9820	6
314	20241206	132900	2195597830	9820	9820	9840	9820	24
315	20241206	132800	2195361970	9820	9810	9820	9810	51
316	20241206	132700	2194861180	9800	9800	9800	9800	168
317	20241206	132600	2193214780	9800	9800	9800	9800	2
318	20241206	132500	2193195180	9800	9800	9800	9800	20
319	20241206	132400	2192999180	9800	9800	9800	9800	123
320	20241206	132300	2191793780	9800	9800	9800	9800	13
321	20241206	132200	2191666380	9800	9790	9800	9790	16
322	20241206	132100	2191509640	9790	9790	9790	9790	13
323	20241206	132000	2191382370	9790	9790	9790	9790	2
324	20241206	131900	2191362790	9790	9790	9790	9790	35
325	20241206	131800	2191020140	9790	9800	9800	9790	58
326	20241206	131700	2190452180	9800	9790	9800	9780	464
327	20241206	131600	2185905630	9800	9800	9800	9800	5
328	20241206	131500	2185856630	9800	9800	9800	9800	13
329	20241206	131400	2185729230	9800	9790	9800	9780	519
330	20241206	131300	2180645170	9790	9800	9800	9790	45
331	20241206	131200	2180204600	9800	9780	9800	9780	414
332	20241206	131100	2176155440	9770	9780	9780	9770	6
333	20241206	131000	2176096800	9780	9780	9780	9780	3
334	20241206	130900	2176067460	9770	9780	9780	9770	323
335	20241206	130800	2172911530	9780	9770	9780	9770	255
336	20241206	130700	2170419320	9770	9770	9770	9770	3
337	20241206	130600	2170390010	9770	9770	9770	9760	16
338	20241206	130500	2170233810	9770	9780	9780	9770	27
339	20241206	130400	2169969890	9780	9780	9780	9770	44
340	20241206	130300	2169539910	9770	9780	9780	9770	18
341	20241206	130200	2169364020	9780	9760	9780	9760	1266
342	20241206	130100	2157003740	9780	9790	9790	9770	799
343	20241206	130000	2149192740	9790	9810	9820	9790	695
344	20241206	125900	2142385930	9830	9830	9830	9820	39
345	20241206	125800	2142002930	9830	9830	9830	9820	24
346	20241206	125700	2141767070	9830	9830	9830	9820	13
347	20241206	125600	2141639340	9830	9820	9830	9820	122
348	20241206	125500	2140441270	9820	9800	9820	9800	220
349	20241206	125400	2138285210	9800	9810	9810	9800	296
350	20241206	125300	2135383750	9800	9810	9820	9800	948
351	20241206	125200	2126093200	9830	9840	9840	9810	215
352	20241206	125100	2123981750	9840	9830	9840	9830	21
353	20241206	125000	2123775190	9840	9830	9840	9830	9
354	20241206	124900	2123686700	9820	9870	9890	9820	2209
355	20241206	124800	2101914560	9890	9870	9890	9870	42
356	20241206	124700	2101499920	9860	9860	9870	9850	171
357	20241206	124600	2099815110	9870	9870	9870	9860	19
358	20241206	124500	2099627640	9870	9870	9870	9860	34
359	20241206	124400	2099292260	9860	9860	9870	9860	25
360	20241206	124300	2099045640	9870	9870	9870	9870	3
361	20241206	124200	2099016030	9850	9870	9880	9850	4552
362	20241206	124100	2054087870	9880	9900	9900	9880	46
363	20241206	124000	2053633140	9890	9890	9910	9890	2134
364	20241206	123900	2032508490	9890	9890	9890	9880	9
365	20241206	123800	2032419540	9890	9860	9890	9850	5521
366	20241206	123700	1977877280	9870	9830	9870	9820	6093
367	20241206	123600	1917840600	9810	9790	9830	9780	1056
368	20241206	123500	1907497290	9790	9800	9800	9790	60
369	20241206	123400	1906909810	9800	9800	9800	9790	19
370	20241206	123300	1906723670	9800	9790	9800	9790	21
371	20241206	123200	1906517960	9780	9780	9780	9780	28
372	20241206	123100	1906244120	9790	9780	9820	9770	454
373	20241206	123000	1901808080	9780	9800	9810	9780	2018
374	20241206	122900	1882071490	9790	9780	9790	9780	209
375	20241206	122800	1880027390	9770	9820	9830	9770	850
376	20241206	122700	1871708260	9820	9820	9820	9810	9
377	20241206	122600	1871619940	9820	9810	9820	9810	25
378	20241206	122500	1871374570	9800	9780	9830	9780	918
379	20241206	122400	1862374770	9760	9760	9780	9760	172
380	20241206	122300	1860695990	9760	9770	9770	9760	813
381	20241206	122200	1852753050	9780	9800	9810	9770	43
382	20241206	122100	1852332240	9800	9820	9820	9800	189
383	20241206	122000	1850478960	9810	9830	9830	9810	714
384	20241206	121900	1843474360	9830	9810	9830	9810	103
385	20241206	121800	1842463600	9810	9810	9810	9800	58
386	20241206	121700	1841895140	9810	9780	9810	9780	509
387	20241206	121600	1836909400	9790	9790	9790	9770	268
388	20241206	121500	1834289180	9800	9800	9800	9800	4
389	20241206	121400	1834249980	9790	9790	9790	9790	11
390	20241206	121300	1834142290	9790	9770	9790	9770	23
391	20241206	121200	1833917220	9770	9770	9770	9760	41
392	20241206	121100	1833516720	9770	9770	9770	9760	8
393	20241206	121000	1833438620	9770	9770	9770	9750	379
394	20241206	120900	1829739240	9770	9780	9790	9750	475
395	20241206	120800	1825105480	9750	9760	9770	9750	1665
396	20241206	120700	1808871430	9760	9770	9770	9750	544
397	20241206	120600	1803567200	9770	9770	9770	9750	223
398	20241206	120500	1801390640	9770	9760	9770	9760	30
399	20241206	120400	1801097610	9770	9760	9770	9760	10
400	20241206	120300	1800999970	9770	9800	9800	9770	44
401	20241206	120200	1800569350	9790	9790	9790	9780	98
402	20241206	120100	1799610000	9790	9800	9800	9790	38
403	20241206	120000	1799237850	9800	9810	9810	9800	11
404	20241206	115900	1799130020	9780	9750	9780	9750	1148
405	20241206	115800	1787921870	9760	9770	9790	9760	121
406	20241206	115700	1786740600	9770	9790	9790	9760	104
407	20241206	115600	1785724550	9780	9780	9790	9780	29
408	20241206	115500	1785440910	9790	9780	9790	9780	24
409	20241206	115400	1785206030	9790	9790	9790	9780	74
410	20241206	115300	1784482230	9790	9780	9790	9780	9
411	20241206	115200	1784394190	9790	9790	9800	9790	41
412	20241206	115100	1783992780	9790	9810	9810	9790	179
413	20241206	115000	1782238110	9800	9810	9820	9800	790
414	20241206	114900	1774494460	9820	9810	9820	9810	492
415	20241206	114800	1769664890	9810	9810	9810	9800	61
416	20241206	114700	1769066940	9810	9810	9810	9800	22
417	20241206	114600	1768851180	9810	9810	9820	9810	200
418	20241206	114500	1766889160	9820	9820	9820	9820	12
419	20241206	114400	1766771320	9810	9830	9830	9810	115
420	20241206	114300	1765642050	9830	9830	9830	9820	10
421	20241206	114200	1765543810	9830	9830	9830	9820	216
422	20241206	114100	1763420600	9830	9820	9830	9820	19
423	20241206	114000	1763233890	9830	9810	9830	9810	63
424	20241206	113900	1762614740	9830	9830	9830	9830	6
425	20241206	113800	1762555760	9820	9830	9830	9820	460
426	20241206	113700	1758037520	9830	9830	9830	9820	10
427	20241206	113600	1757939290	9830	9840	9840	9810	142
428	20241206	113500	1756543670	9840	9830	9840	9830	21
429	20241206	113400	1756337220	9840	9840	9840	9830	33
430	20241206	113300	1756012660	9840	9840	9840	9840	308
431	20241206	113200	1752981940	9830	9840	9840	9830	8
432	20241206	113100	1752903290	9840	9840	9840	9830	28
433	20241206	113000	1752627840	9840	9860	9860	9840	1136
434	20241206	112900	1741448090	9860	9870	9870	9860	56
435	20241206	112800	1740895920	9870	9820	9870	9820	815
436	20241206	112700	1732867490	9840	9830	9840	9820	1269
437	20241206	112600	1720397580	9820	9830	9830	9820	9
438	20241206	112500	1720309170	9830	9830	9830	9820	96
439	20241206	112400	1719365560	9830	9840	9840	9830	243
440	20241206	112300	1716975710	9830	9810	9830	9810	1018
441	20241206	112200	1706976010	9820	9820	9820	9810	10
442	20241206	112100	1706877870	9820	9800	9820	9800	2216
443	20241206	112000	1685143610	9800	9800	9800	9790	29
444	20241206	111900	1684859550	9800	9780	9800	9780	40
445	20241206	111800	1684468120	9780	9760	9780	9760	587
446	20241206	111700	1678734650	9750	9750	9760	9750	229
447	20241206	111600	1676501780	9760	9760	9760	9760	113
448	20241206	111500	1675398900	9770	9770	9770	9770	17
449	20241206	111400	1675232810	9760	9760	9770	9760	117
450	20241206	111300	1674090870	9760	9760	9770	9760	119
451	20241206	111200	1672928390	9750	9750	9770	9750	319
452	20241206	111100	1669818040	9750	9770	9770	9750	411
453	20241206	111000	1665810570	9770	9770	9770	9750	22
454	20241206	110900	1665595770	9770	9770	9780	9760	1495
455	20241206	110800	1650992800	9760	9770	9780	9750	1185
456	20241206	110700	1639417180	9770	9740	9770	9740	1056
457	20241206	110600	1629115110	9740	9750	9750	9720	952
458	20241206	110500	1619859110	9750	9740	9750	9740	407
459	20241206	110400	1615894890	9750	9760	9760	9750	327
460	20241206	110300	1612706580	9750	9740	9750	9740	685
461	20241206	110200	1606034670	9720	9730	9750	9710	4402
462	20241206	110100	1563205020	9720	9710	9720	9700	656
463	20241206	110000	1556836210	9700	9730	9730	9700	1661
464	20241206	105900	1540705460	9730	9720	9730	9720	1745
465	20241206	105800	1523739460	9710	9700	9710	9680	1067
466	20241206	105700	1513391250	9690	9690	9690	9690	139
467	20241206	105600	1512044340	9680	9690	9690	9660	1301
468	20241206	105500	1499449980	9710	9720	9740	9660	6315
469	20241206	105400	1438353320	9710	9700	9710	9690	1892
470	20241206	105300	1420000700	9700	9720	9720	9700	4963
471	20241206	105200	1371829150	9720	9750	9760	9720	4979
472	20241206	105100	1323349270	9760	9790	9790	9760	4285
473	20241206	105000	1281476140	9790	9820	9820	9790	12182
474	20241206	104900	1162063090	9820	9820	9830	9810	822
475	20241206	104800	1153988240	9830	9830	9830	9820	14
476	20241206	104700	1153850730	9820	9810	9820	9810	1367
477	20241206	104600	1140430140	9820	9820	9830	9810	2748
478	20241206	104500	1113453610	9820	9830	9830	9820	565
479	20241206	104400	1107905280	9820	9830	9830	9820	533
480	20241206	104300	1102669960	9840	9830	9840	9820	282
481	20241206	104200	1099897930	9830	9840	9840	9830	123
482	20241206	104100	1098688810	9840	9830	9840	9830	787
483	20241206	104000	1090952410	9840	9860	9860	9840	194
484	20241206	103900	1089043170	9860	9880	9880	9850	203
485	20241206	103800	1087038660	9870	9890	9890	9860	408
486	20241206	103700	1083012620	9900	9870	9900	9870	2210
487	20241206	103600	1061160840	9860	9870	9870	9840	1509
488	20241206	103500	1046285380	9870	9860	9870	9850	377
489	20241206	103400	1042567400	9860	9850	9860	9850	25
490	20241206	103300	1042321060	9850	9860	9860	9830	1680
491	20241206	103200	1025778450	9850	9850	9850	9850	537
492	20241206	103100	1020489000	9850	9830	9850	9820	249
493	20241206	103000	1018039300	9830	9830	9840	9820	699
494	20241206	102900	1011168440	9830	9840	9840	9830	489
495	20241206	102800	1006361290	9840	9830	9840	9830	59
496	20241206	102700	1005780790	9840	9830	9840	9830	199
497	20241206	102600	1003824600	9830	9850	9850	9830	2088
498	20241206	102500	983293120	9840	9840	9850	9840	2714
499	20241206	102400	956580260	9850	9870	9890	9850	1068
500	20241206	102300	946048550	9890	9870	9890	9840	1946
501	20241206	102200	926875540	9860	9850	9860	9850	109
502	20241206	102100	925800870	9860	9860	9860	9850	33
503	20241206	102000	925475790	9860	9850	9870	9850	83
504	20241206	101900	924656930	9850	9850	9860	9840	584
505	20241206	101800	918900010	9860	9840	9860	9840	1006
506	20241206	101700	908987620	9840	9860	9860	9840	1465
507	20241206	101600	894558370	9860	9850	9860	9850	374
508	20241206	101500	890874080	9860	9860	9860	9850	968
509	20241206	101400	881330610	9860	9890	9890	9860	5310
510	20241206	101300	828881460	9890	9890	9900	9880	238
511	20241206	101200	826527580	9900	9900	9900	9890	10
512	20241206	101100	826428650	9890	9880	9890	9860	684
513	20241206	101000	819670780	9880	9880	9880	9860	341
514	20241206	100900	816304080	9880	9880	9880	9870	56
515	20241206	100800	815751110	9870	9870	9880	9860	500
516	20241206	100700	810816130	9870	9880	9880	9870	1271
517	20241206	100600	798271260	9880	9900	9900	9880	665
518	20241206	100500	791699520	9900	9890	9900	9890	25
519	20241206	100400	791452090	9900	9900	9900	9890	47
520	20241206	100300	790987060	9880	9880	9890	9880	83
521	20241206	100200	790166800	9880	9910	9910	9880	185
522	20241206	100100	788337410	9910	9910	9910	9900	307
523	20241206	100000	785297050	9910	9920	9920	9910	8
524	20241206	095900	785217750	9900	9900	9910	9900	150
525	20241206	095800	783732550	9910	9870	9960	9870	5646
526	20241206	095700	727770160	9870	9870	9870	9870	67
527	20241206	095600	727108870	9860	9870	9880	9860	2144
528	20241206	095500	705957000	9860	9890	9910	9860	4751
529	20241206	095400	659051200	9910	9920	9930	9900	923
530	20241206	095300	649909430	9920	9910	9920	9910	11
531	20241206	095200	649800370	9920	9920	9920	9910	537
532	20241206	095100	644478670	9910	9920	9920	9910	398
533	20241206	095000	640532740	9910	9920	9920	9910	379
534	20241206	094900	636773370	9920	9930	9940	9920	130
535	20241206	094800	635482600	9920	9930	9930	9920	23
536	20241206	094700	635254270	9930	9940	9940	9920	688
537	20241206	094600	628428260	9930	9940	9940	9930	825
538	20241206	094500	620228730	9940	9930	9940	9930	707
539	20241206	094400	613201160	9920	9950	9950	9920	242
540	20241206	094300	610797580	9950	9910	9950	9910	2257
541	20241206	094200	588385670	9910	9910	9910	9900	13
542	20241206	094100	588256910	9910	9910	9910	9900	25
543	20241206	094000	588009240	9910	9910	9910	9900	66
544	20241206	093900	587355240	9900	9890	9910	9890	214
545	20241206	093800	585237610	9900	9920	9920	9900	1125
546	20241206	093700	574097430	9910	9910	9910	9890	747
547	20241206	093600	566704580	9910	9910	9910	9890	159
548	20241206	093500	565130430	9910	9920	9920	9890	576
549	20241206	093400	559422390	9920	9850	9920	9840	3022
550	20241206	093300	529602680	9850	9850	9850	9840	391
551	20241206	093200	525754830	9850	9830	9850	9830	3460
552	20241206	093100	491695350	9840	9880	9880	9810	5725
553	20241206	093000	435355470	9880	9870	9880	9850	1600
554	20241206	092900	419582470	9860	9930	9930	9850	11066
555	20241206	092800	310125080	9930	9940	9940	9930	3931
556	20241206	092700	271089320	9930	9950	9950	9930	1584
557	20241206	092600	255346320	9950	9970	9970	9950	5666
558	20241206	092500	198960860	9960	9970	9970	9960	83
559	20241206	092400	198133770	9970	9960	9970	9960	129
560	20241206	092300	196848840	9960	9950	9960	9950	726
561	20241206	092200	189618440	9960	9960	9960	9950	3794
562	20241206	092100	151831270	9960	9960	9960	9960	336
563	20241206	092000	148484710	9960	9960	9970	9960	420
564	20241206	091900	144301420	9960	9960	9960	9950	27
565	20241206	091800	144032560	9960	9970	9970	9950	241
566	20241206	091700	141632240	9970	9970	9970	9960	458
567	20241206	091600	137070040	9970	9970	9970	9960	164
568	20241206	091500	135436040	9970	9960	9970	9960	247
569	20241206	091400	132974770	9970	10000	10010	9960	4667
570	20241206	091300	86429280	10000	10000	10010	9980	81
571	20241206	091200	85618930	10000	10000	10000	9990	30
572	20241206	091100	85318990	10010	9980	10010	9980	1236
573	20241206	091000	72980030	10010	10000	10010	9990	745
574	20241206	090900	65537130	10010	10010	10020	10010	923
575	20241206	090800	56291160	10000	10000	10020	10000	174
576	20241206	090700	54549970	10000	10000	10000	9990	143
577	20241206	090600	53120090	10000	10010	10020	10000	437
578	20241206	090500	48746490	10010	9990	10010	9980	392
579	20241206	090400	44829950	10020	10010	10030	9980	995
580	20241206	090300	34884290	10020	10000	10020	9990	288
581	20241206	090200	32004740	9990	10010	10010	9990	407
582	20241206	090100	27937280	10000	10030	10040	9990	1347
583	20241206	090000	14467620	10040	10040	10050	10010	1434