KissMeData/034230/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191800	1393999050	9850	9850	9850	9850	1967
3	20241210	191700	1393999050	9850	9850	9850	9850	0
4	20241210	191600	1393999050	9850	9850	9850	9850	0
5	20241210	191500	1393999050	9850	9850	9850	9850	0
6	20241210	191400	1393999050	9850	9850	9850	9850	0
7	20241210	191300	1393999050	9850	9850	9850	9850	0
8	20241210	191200	1393999050	9850	9850	9850	9850	0
9	20241210	191100	1393999050	9850	9850	9850	9850	0
10	20241210	191000	1393999050	9850	9850	9850	9850	0
11	20241210	190900	1393999050	9850	9850	9850	9850	0
12	20241210	190800	1393999050	9850	9850	9850	9850	0
13	20241210	190700	1393999050	9850	9850	9850	9850	0
14	20241210	190600	1393999050	9850	9850	9850	9850	0
15	20241210	190500	1393999050	9850	9850	9850	9850	0
16	20241210	190400	1393999050	9850	9850	9850	9850	0
17	20241210	190300	1393999050	9850	9850	9850	9850	0
18	20241210	190200	1393999050	9850	9850	9850	9850	0
19	20241210	190100	1393999050	9850	9850	9850	9850	0
20	20241210	190000	1393999050	9850	9850	9850	9850	0
21	20241210	185900	1393999050	9850	9850	9850	9850	0
22	20241210	185800	1393999050	9850	9850	9850	9850	0
23	20241210	185700	1393999050	9850	9850	9850	9850	0
24	20241210	185600	1393999050	9850	9850	9850	9850	0
25	20241210	185500	1393999050	9850	9850	9850	9850	0
26	20241210	185400	1393999050	9850	9850	9850	9850	0
27	20241210	185300	1393999050	9850	9850	9850	9850	0
28	20241210	185200	1393999050	9850	9850	9850	9850	0
29	20241210	185100	1393999050	9850	9850	9850	9850	0
30	20241210	185000	1393999050	9850	9850	9850	9850	0
31	20241210	184900	1393999050	9850	9850	9850	9850	0
32	20241210	184800	1393999050	9850	9850	9850	9850	1967
33	20241210	184700	1393999050	9850	9850	9850	9850	0
34	20241210	184600	1393999050	9850	9850	9850	9850	0
35	20241210	184500	1393999050	9850	9850	9850	9850	0
36	20241210	184400	1393999050	9850	9850	9850	9850	0
37	20241210	184300	1393999050	9850	9850	9850	9850	0
38	20241210	184200	1393999050	9850	9850	9850	9850	0
39	20241210	184100	1393999050	9850	9850	9850	9850	0
40	20241210	184000	1393999050	9850	9850	9850	9850	0
41	20241210	183900	1393999050	9850	9850	9850	9850	0
42	20241210	183800	1393999050	9850	9850	9850	9850	0
43	20241210	183700	1393999050	9850	9850	9850	9850	0
44	20241210	183600	1393999050	9850	9850	9850	9850	0
45	20241210	183500	1393999050	9850	9850	9850	9850	0
46	20241210	183400	1393999050	9850	9850	9850	9850	0
47	20241210	183300	1393999050	9850	9850	9850	9850	0
48	20241210	183200	1393999050	9850	9850	9850	9850	0
49	20241210	183100	1393999050	9850	9850	9850	9850	0
50	20241210	183000	1393999050	9850	9850	9850	9850	0
51	20241210	182900	1393999050	9850	9850	9850	9850	0
52	20241210	182800	1393999050	9850	9850	9850	9850	0
53	20241210	182700	1393999050	9850	9850	9850	9850	0
54	20241210	182600	1393999050	9850	9850	9850	9850	0
55	20241210	182500	1393999050	9850	9850	9850	9850	0
56	20241210	182400	1393999050	9850	9850	9850	9850	0
57	20241210	182300	1393999050	9850	9850	9850	9850	0
58	20241210	182200	1393999050	9850	9850	9850	9850	0
59	20241210	182100	1393999050	9850	9850	9850	9850	0
60	20241210	182000	1393999050	9850	9850	9850	9850	0
61	20241210	181900	1393999050	9850	9850	9850	9850	0
62	20241210	181800	1393999050	9850	9850	9850	9850	1967
63	20241210	181700	1393999050	9850	9850	9850	9850	0
64	20241210	181600	1393999050	9850	9850	9850	9850	0
65	20241210	181500	1393999050	9850	9850	9850	9850	0
66	20241210	181400	1393999050	9850	9850	9850	9850	0
67	20241210	181300	1393999050	9850	9850	9850	9850	0
68	20241210	181200	1393999050	9850	9850	9850	9850	0
69	20241210	181100	1393999050	9850	9850	9850	9850	0
70	20241210	181000	1393999050	9850	9850	9850	9850	0
71	20241210	180900	1393999050	9850	9850	9850	9850	0
72	20241210	180800	1393999050	9850	9850	9850	9850	0
73	20241210	180700	1393999050	9850	9850	9850	9850	0
74	20241210	180600	1393999050	9850	9850	9850	9850	0
75	20241210	180500	1393999050	9850	9850	9850	9850	0
76	20241210	180400	1393999050	9850	9850	9850	9850	0
77	20241210	180300	1393999050	9850	9850	9850	9850	0
78	20241210	180200	1393999050	9850	9850	9850	9850	0
79	20241210	180100	1393999050	9850	9850	9850	9850	0
80	20241210	180000	1393999050	9850	9850	9850	9850	0
81	20241210	175900	1393999050	9850	9850	9850	9850	0
82	20241210	175800	1393999050	9850	9850	9850	9850	0
83	20241210	175700	1393999050	9850	9850	9850	9850	0
84	20241210	175600	1393999050	9850	9850	9850	9850	0
85	20241210	175500	1393999050	9850	9850	9850	9850	0
86	20241210	175400	1393999050	9850	9850	9850	9850	0
87	20241210	175300	1393999050	9850	9850	9850	9850	0
88	20241210	175200	1393999050	9850	9850	9850	9850	0
89	20241210	175100	1393999050	9850	9850	9850	9850	0
90	20241210	175000	1393999050	9850	9850	9850	9850	0
91	20241210	174900	1393999050	9850	9850	9850	9850	0
92	20241210	174800	1393999050	9850	9850	9850	9850	1967
93	20241210	174700	1393999050	9850	9850	9850	9850	0
94	20241210	174600	1393999050	9850	9850	9850	9850	0
95	20241210	174500	1393999050	9850	9850	9850	9850	0
96	20241210	174400	1393999050	9850	9850	9850	9850	0
97	20241210	174300	1393999050	9850	9850	9850	9850	0
98	20241210	174200	1393999050	9850	9850	9850	9850	0
99	20241210	174100	1393999050	9850	9850	9850	9850	0
100	20241210	174000	1393999050	9850	9850	9850	9850	0
101	20241210	173900	1393999050	9850	9850	9850	9850	0
102	20241210	173800	1393999050	9850	9850	9850	9850	0
103	20241210	173700	1393999050	9850	9850	9850	9850	0
104	20241210	173600	1393999050	9850	9850	9850	9850	0
105	20241210	173500	1393999050	9850	9850	9850	9850	0
106	20241210	173400	1393999050	9850	9850	9850	9850	0
107	20241210	173300	1393999050	9850	9850	9850	9850	0
108	20241210	173200	1393999050	9850	9850	9850	9850	0
109	20241210	173100	1393999050	9850	9850	9850	9850	0
110	20241210	173000	1393999050	9850	9850	9850	9850	0
111	20241210	172900	1393999050	9850	9850	9850	9850	0
112	20241210	172800	1393999050	9850	9850	9850	9850	0
113	20241210	172700	1393999050	9850	9850	9850	9850	0
114	20241210	172600	1393999050	9850	9850	9850	9850	0
115	20241210	172500	1393999050	9850	9850	9850	9850	0
116	20241210	172400	1393999050	9850	9850	9850	9850	0
117	20241210	172300	1393999050	9850	9850	9850	9850	0
118	20241210	172200	1393999050	9850	9850	9850	9850	0
119	20241210	172100	1393999050	9850	9850	9850	9850	0
120	20241210	172000	1393999050	9850	9850	9850	9850	0
121	20241210	171900	1393999050	9850	9850	9850	9850	0
122	20241210	171800	1393999050	9850	9850	9850	9850	1967
123	20241210	171700	1393999050	9850	9850	9850	9850	0
124	20241210	171600	1393999050	9850	9850	9850	9850	0
125	20241210	171500	1393999050	9850	9850	9850	9850	0
126	20241210	171400	1393999050	9850	9850	9850	9850	0
127	20241210	171300	1393999050	9850	9850	9850	9850	0
128	20241210	171200	1393999050	9850	9850	9850	9850	0
129	20241210	171100	1393999050	9850	9850	9850	9850	0
130	20241210	171000	1393999050	9850	9850	9850	9850	0
131	20241210	170900	1393999050	9850	9850	9850	9850	0
132	20241210	170800	1393999050	9850	9850	9850	9850	0
133	20241210	170700	1393999050	9850	9850	9850	9850	0
134	20241210	170600	1393999050	9850	9850	9850	9850	0
135	20241210	170500	1393999050	9850	9850	9850	9850	0
136	20241210	170400	1393999050	9850	9850	9850	9850	0
137	20241210	170300	1393999050	9850	9850	9850	9850	0
138	20241210	170200	1393999050	9850	9850	9850	9850	0
139	20241210	170100	1393999050	9850	9850	9850	9850	0
140	20241210	170000	1393999050	9850	9850	9850	9850	0
141	20241210	165900	1393999050	9850	9850	9850	9850	0
142	20241210	165800	1393999050	9850	9850	9850	9850	0
143	20241210	165700	1393999050	9850	9850	9850	9850	0
144	20241210	165600	1393999050	9850	9850	9850	9850	0
145	20241210	165500	1393999050	9850	9850	9850	9850	0
146	20241210	165400	1393999050	9850	9850	9850	9850	0
147	20241210	165300	1393999050	9850	9850	9850	9850	0
148	20241210	165200	1393999050	9850	9850	9850	9850	0
149	20241210	165100	1393999050	9850	9850	9850	9850	0
150	20241210	165000	1393999050	9850	9850	9850	9850	0
151	20241210	164900	1393999050	9850	9850	9850	9850	0
152	20241210	164800	1393999050	9850	9850	9850	9850	1967
153	20241210	164700	1393999050	9850	9850	9850	9850	0
154	20241210	164600	1393999050	9850	9850	9850	9850	0
155	20241210	164500	1393999050	9850	9850	9850	9850	0
156	20241210	164400	1393999050	9850	9850	9850	9850	0
157	20241210	164300	1393999050	9850	9850	9850	9850	0
158	20241210	164200	1393999050	9850	9850	9850	9850	0
159	20241210	164100	1393999050	9850	9850	9850	9850	0
160	20241210	164000	1393999050	9850	9850	9850	9850	0
161	20241210	163900	1393999050	9850	9850	9850	9850	0
162	20241210	163800	1393999050	9850	9850	9850	9850	0
163	20241210	163700	1393999050	9850	9850	9850	9850	0
164	20241210	163600	1393999050	9850	9850	9850	9850	0
165	20241210	163500	1393999050	9850	9850	9850	9850	0
166	20241210	163400	1393999050	9850	9850	9850	9850	0
167	20241210	163300	1393999050	9850	9850	9850	9850	0
168	20241210	163200	1393999050	9850	9850	9850	9850	0
169	20241210	163100	1393999050	9850	9850	9850	9850	0
170	20241210	163000	1393999050	9850	9850	9850	9850	0
171	20241210	162900	1393999050	9850	9850	9850	9850	0
172	20241210	162800	1393999050	9850	9850	9850	9850	0
173	20241210	162700	1393999050	9850	9850	9850	9850	0
174	20241210	162600	1393999050	9850	9850	9850	9850	0
175	20241210	162500	1393999050	9850	9850	9850	9850	0
176	20241210	162400	1393999050	9850	9850	9850	9850	0
177	20241210	162300	1393999050	9850	9850	9850	9850	0
178	20241210	162200	1393999050	9850	9850	9850	9850	0
179	20241210	162100	1393999050	9850	9850	9850	9850	0
180	20241210	162000	1393999050	9850	9850	9850	9850	0
181	20241210	161900	1393999050	9850	9850	9850	9850	0
182	20241210	161800	1393999050	9850	9850	9850	9850	1967
183	20241210	161700	1393999050	9850	9850	9850	9850	0
184	20241210	161600	1393999050	9850	9850	9850	9850	0
185	20241210	161500	1393999050	9850	9850	9850	9850	0
186	20241210	161400	1393999050	9850	9850	9850	9850	0
187	20241210	161300	1393999050	9850	9850	9850	9850	0
188	20241210	161200	1393999050	9850	9850	9850	9850	0
189	20241210	161100	1393999050	9850	9850	9850	9850	0
190	20241210	161000	1393999050	9850	9850	9850	9850	0
191	20241210	160900	1393999050	9850	9850	9850	9850	0
192	20241210	160800	1393999050	9850	9850	9850	9850	0
193	20241210	160700	1393999050	9850	9850	9850	9850	0
194	20241210	160600	1393999050	9850	9850	9850	9850	0
195	20241210	160500	1393999050	9850	9850	9850	9850	0
196	20241210	160400	1393999050	9850	9850	9850	9850	0
197	20241210	160300	1393999050	9850	9850	9850	9850	0
198	20241210	160200	1393999050	9850	9850	9850	9850	0
199	20241210	160100	1393999050	9850	9850	9850	9850	0
200	20241210	160000	1393999050	9850	9850	9850	9850	0
201	20241210	155900	1393999050	9850	9850	9850	9850	0
202	20241210	155800	1393999050	9850	9850	9850	9850	0
203	20241210	155700	1393999050	9850	9850	9850	9850	0
204	20241210	155600	1393999050	9850	9850	9850	9850	0
205	20241210	155500	1393999050	9850	9850	9850	9850	0
206	20241210	155400	1393999050	9850	9850	9850	9850	0
207	20241210	155300	1393999050	9850	9850	9850	9850	0
208	20241210	155200	1393999050	9850	9850	9850	9850	0
209	20241210	155100	1393999050	9850	9850	9850	9850	0
210	20241210	155000	1393999050	9850	9850	9850	9850	0
211	20241210	154900	1393999050	9850	9850	9850	9850	0
212	20241210	154800	1393999050	9850	9850	9850	9850	1967
213	20241210	154700	1393999050	9850	9850	9850	9850	0
214	20241210	154600	1393999050	9850	9850	9850	9850	0
215	20241210	154500	1393999050	9850	9850	9850	9850	0
216	20241210	154400	1393999050	9850	9850	9850	9850	0
217	20241210	154300	1393999050	9850	9850	9850	9850	0
218	20241210	154200	1393999050	9850	9850	9850	9850	0
219	20241210	154100	1393999050	9850	9850	9850	9850	0
220	20241210	154000	1393999050	9850	9850	9850	9850	0
221	20241210	153900	1393999050	9850	9850	9850	9850	0
222	20241210	153800	1393999050	9850	9850	9850	9850	0
223	20241210	153700	1393999050	9850	9850	9850	9850	0
224	20241210	153600	1393999050	9850	9850	9850	9850	0
225	20241210	153500	1393999050	9850	9850	9850	9850	0
226	20241210	153400	1393999050	9850	9850	9850	9850	0
227	20241210	153300	1393999050	9850	9850	9850	9850	0
228	20241210	153200	1393999050	9850	9850	9850	9850	0
229	20241210	153100	1393999050	9850	9850	9850	9850	0
230	20241210	153000	1393999050	9850	9850	9850	9850	1967
231	20241210	152900	1374624100	9860	9860	9860	9860	0
232	20241210	152800	1374624100	9860	9860	9860	9860	0
233	20241210	152700	1374624100	9860	9860	9860	9860	0
234	20241210	152600	1374624100	9860	9860	9860	9860	0
235	20241210	152500	1374624100	9860	9860	9860	9860	0
236	20241210	152400	1374624100	9860	9860	9860	9860	0
237	20241210	152300	1374624100	9860	9860	9860	9860	0
238	20241210	152200	1374624100	9860	9860	9860	9860	0
239	20241210	152100	1374624100	9860	9860	9860	9860	0
240	20241210	152000	1374624100	9860	9860	9860	9860	0
241	20241210	151900	1374624100	9860	9860	9860	9850	78
242	20241210	151800	1373855530	9850	9850	9860	9850	489
243	20241210	151700	1369036070	9850	9850	9860	9850	45
244	20241210	151600	1368592740	9870	9850	9870	9850	2927
245	20241210	151500	1339732520	9850	9850	9860	9850	1664
246	20241210	151400	1323341210	9840	9810	9840	9810	5987
247	20241210	151300	1264482370	9810	9820	9830	9810	1897
248	20241210	151200	1245853830	9830	9820	9830	9810	131
249	20241210	151100	1244567390	9820	9820	9830	9810	179
250	20241210	151000	1242809430	9820	9820	9830	9820	272
251	20241210	150900	1240137950	9820	9820	9820	9810	18
252	20241210	150800	1239961260	9820	9810	9820	9810	28
253	20241210	150700	1239686460	9820	9820	9830	9820	479
254	20241210	150600	1234982620	9810	9820	9820	9810	1042
255	20241210	150500	1224750250	9820	9800	9820	9800	147
256	20241210	150400	1223307130	9810	9810	9820	9810	114
257	20241210	150300	1222188620	9810	9800	9820	9800	113
258	20241210	150200	1221080220	9800	9820	9820	9800	137
259	20241210	150100	1219736150	9820	9800	9820	9800	25
260	20241210	150000	1219491060	9810	9810	9820	9810	300
261	20241210	145900	1216548050	9800	9800	9810	9790	566
262	20241210	145800	1210996290	9790	9790	9800	9790	34
263	20241210	145700	1210663260	9800	9800	9800	9790	61
264	20241210	145600	1210065480	9810	9810	9810	9800	823
265	20241210	145500	1201999830	9810	9790	9810	9790	1383
266	20241210	145400	1188445750	9780	9780	9790	9780	219
267	20241210	145300	1186301900	9780	9790	9800	9780	80
268	20241210	145200	1185518670	9790	9790	9790	9790	302
269	20241210	145100	1182562090	9790	9790	9800	9790	44
270	20241210	145000	1182131270	9790	9790	9800	9790	22
271	20241210	144900	1181915850	9790	9800	9800	9790	73
272	20241210	144800	1181201110	9790	9790	9790	9790	23
273	20241210	144700	1180975940	9790	9790	9800	9790	127
274	20241210	144600	1179732580	9790	9790	9800	9790	29
275	20241210	144500	1179448630	9800	9800	9800	9790	98
276	20241210	144400	1178488350	9800	9800	9800	9790	14
277	20241210	144300	1178351200	9800	9800	9800	9790	62
278	20241210	144200	1177743800	9790	9800	9810	9790	1835
279	20241210	144100	1159761090	9800	9810	9810	9800	813
280	20241210	144000	1151790110	9810	9810	9810	9810	14
281	20241210	143900	1151652770	9810	9810	9820	9810	25
282	20241210	143800	1151407480	9820	9810	9820	9810	92
283	20241210	143700	1150504770	9810	9810	9820	9810	13
284	20241210	143600	1150377170	9810	9820	9820	9810	22
285	20241210	143500	1150161320	9810	9810	9810	9810	16
286	20241210	143400	1150004360	9810	9810	9820	9810	9
287	20241210	143300	1149916030	9810	9810	9820	9810	36
288	20241210	143200	1149562840	9810	9810	9820	9810	16
289	20241210	143100	1149405760	9810	9820	9820	9800	23
290	20241210	143000	1149180180	9820	9810	9820	9810	787
291	20241210	142900	1141459650	9820	9810	9820	9810	246
292	20241210	142800	1139044300	9810	9820	9820	9810	5
293	20241210	142700	1138995210	9810	9820	9820	9810	16
294	20241210	142600	1138838200	9820	9810	9820	9810	45
295	20241210	142500	1138396690	9810	9820	9820	9810	37
296	20241210	142400	1138033480	9820	9820	9820	9810	34
297	20241210	142300	1137699730	9820	9820	9820	9810	16
298	20241210	142200	1137542650	9820	9820	9820	9810	87
299	20241210	142100	1136688320	9820	9830	9830	9820	242
300	20241210	142000	1134311680	9820	9830	9830	9820	6
301	20241210	141900	1134252730	9820	9820	9820	9810	37
302	20241210	141800	1133889560	9810	9810	9820	9810	36
303	20241210	141700	1133536110	9820	9810	9820	9810	851
304	20241210	141600	1125179460	9820	9810	9820	9810	6
305	20241210	141500	1125120560	9810	9820	9820	9810	38
306	20241210	141400	1124747740	9820	9810	9820	9810	396
307	20241210	141300	1120859040	9820	9810	9820	9810	19
308	20241210	141200	1120672610	9820	9820	9830	9820	227
309	20241210	141100	1118443400	9820	9820	9830	9820	9
310	20241210	141000	1118354990	9800	9830	9830	9800	2017
311	20241210	140900	1098566630	9830	9820	9830	9820	19
312	20241210	140800	1098380020	9820	9820	9830	9820	38
313	20241210	140700	1098006820	9820	9830	9830	9820	23
314	20241210	140600	1097780760	9820	9820	9830	9820	19
315	20241210	140500	1097594160	9830	9820	9830	9820	28
316	20241210	140400	1097319160	9820	9820	9830	9820	14
317	20241210	140300	1097181570	9820	9820	9820	9820	16
318	20241210	140200	1097024450	9820	9820	9830	9820	262
319	20241210	140100	1094451480	9820	9820	9820	9820	33
320	20241210	140000	1094127420	9830	9820	9830	9820	6
321	20241210	135900	1094068460	9820	9820	9830	9810	243
322	20241210	135800	1091682290	9810	9800	9810	9800	164
323	20241210	135700	1090073480	9800	9800	9800	9800	15
324	20241210	135600	1089926480	9810	9800	9810	9800	10
325	20241210	135500	1089828470	9800	9800	9810	9800	423
326	20241210	135400	1085683030	9800	9810	9810	9800	635
327	20241210	135300	1079459970	9810	9810	9810	9800	222
328	20241210	135200	1077282170	9810	9810	9810	9810	14
329	20241210	135100	1077144830	9810	9810	9810	9810	23
330	20241210	135000	1076919200	9810	9810	9810	9810	13
331	20241210	134900	1076791670	9810	9810	9810	9810	5
332	20241210	134800	1076742620	9810	9810	9820	9810	747
333	20241210	134700	1069414430	9820	9820	9820	9810	43
334	20241210	134600	1068992320	9820	9810	9820	9810	76
335	20241210	134500	1068246040	9810	9810	9810	9810	14
336	20241210	134400	1068108700	9810	9810	9810	9810	21
337	20241210	134300	1067902690	9810	9820	9820	9810	33
338	20241210	134200	1067578750	9810	9810	9810	9810	3
339	20241210	134100	1067549320	9810	9810	9810	9810	105
340	20241210	134000	1066519270	9810	9820	9820	9810	211
341	20241210	133900	1064447360	9810	9820	9820	9810	11
342	20241210	133800	1064339360	9820	9820	9820	9810	18
343	20241210	133700	1064162710	9820	9810	9820	9810	61
344	20241210	133600	1063563720	9810	9820	9820	9810	261
345	20241210	133500	1061000820	9820	9820	9820	9820	2
346	20241210	133400	1060981180	9820	9810	9820	9800	434
347	20241210	133300	1056720730	9810	9820	9820	9810	152
348	20241210	133200	1055229100	9810	9810	9810	9810	2
349	20241210	133100	1055209480	9810	9810	9810	9810	11
350	20241210	133000	1055101570	9810	9810	9810	9810	41
351	20241210	132900	1054699360	9820	9780	9820	9780	50
352	20241210	132800	1054208440	9780	9820	9820	9780	891
353	20241210	132700	1045479910	9820	9830	9830	9820	42
354	20241210	132600	1045067370	9820	9820	9820	9810	440
355	20241210	132500	1040746890	9820	9820	9820	9810	17
356	20241210	132400	1040579970	9810	9820	9820	9810	25
357	20241210	132300	1040334580	9820	9820	9820	9820	162
358	20241210	132200	1038743740	9820	9810	9820	9810	15
359	20241210	132100	1038596460	9820	9810	9820	9810	13
360	20241210	132000	1038468910	9810	9810	9810	9800	50
361	20241210	131900	1037978730	9810	9800	9810	9800	56
362	20241210	131800	1037429380	9800	9810	9810	9800	89
363	20241210	131700	1036556310	9820	9820	9820	9820	229
364	20241210	131600	1034307530	9830	9830	9830	9830	9
365	20241210	131500	1034219060	9820	9800	9820	9800	1198
366	20241210	131400	1022466820	9800	9800	9800	9800	0
367	20241210	131300	1022466820	9800	9800	9800	9800	32
368	20241210	131200	1022153220	9800	9800	9800	9800	150
369	20241210	131100	1020683220	9800	9800	9800	9790	21
370	20241210	131000	1020477530	9800	9800	9800	9790	68
371	20241210	130900	1019811330	9800	9800	9800	9800	16
372	20241210	130800	1019654530	9800	9800	9800	9790	42
373	20241210	130700	1019243070	9800	9810	9810	9790	91
374	20241210	130600	1018351220	9810	9810	9810	9800	142
375	20241210	130500	1016959510	9810	9800	9810	9800	15
376	20241210	130400	1016812390	9810	9800	9810	9800	39
377	20241210	130300	1016430090	9800	9800	9800	9790	128
378	20241210	130200	1015175930	9800	9790	9800	9790	18
379	20241210	130100	1014999650	9790	9800	9800	9790	4
380	20241210	130000	1014960480	9790	9780	9790	9780	113
381	20241210	125900	1013854240	9780	9790	9790	9780	50
382	20241210	125800	1013365050	9760	9790	9790	9760	113
383	20241210	125700	1012259470	9760	9800	9800	9750	3011
384	20241210	125600	982831270	9800	9800	9810	9800	25
385	20241210	125500	982586230	9810	9810	9810	9800	19
386	20241210	125400	982399970	9800	9810	9810	9800	942
387	20241210	125300	973166980	9810	9800	9810	9800	20
388	20241210	125200	972970800	9800	9810	9810	9800	428
389	20241210	125100	968772410	9800	9800	9810	9800	57
390	20241210	125000	968213770	9800	9810	9810	9800	16
391	20241210	124900	968056920	9810	9800	9810	9800	90
392	20241210	124800	967174730	9800	9810	9810	9800	18
393	20241210	124700	966998280	9800	9810	9810	9800	8
394	20241210	124600	966919830	9810	9800	9810	9800	312
395	20241210	124500	963862190	9800	9790	9810	9790	313
396	20241210	124400	960793870	9800	9800	9800	9790	107
397	20241210	124300	959745300	9800	9790	9800	9790	12
398	20241210	124200	959627710	9790	9810	9810	9790	163
399	20241210	124100	958030000	9800	9800	9810	9800	21
400	20241210	124000	957824150	9810	9810	9810	9800	309
401	20241210	123900	954793860	9810	9800	9810	9800	34
402	20241210	123800	954460620	9810	9800	9810	9800	1702
403	20241210	123700	937778960	9810	9810	9810	9800	10
404	20241210	123600	937680900	9800	9810	9810	9800	66
405	20241210	123500	937034050	9800	9800	9810	9800	521
406	20241210	123400	931928240	9800	9800	9800	9790	157
407	20241210	123300	930389760	9810	9800	9810	9800	84
408	20241210	123200	929566550	9800	9790	9800	9790	47
409	20241210	123100	929106080	9790	9800	9800	9790	500
410	20241210	123000	924209540	9800	9810	9810	9800	242
411	20241210	122900	921837890	9810	9810	9810	9800	31
412	20241210	122800	921533930	9810	9800	9810	9800	61
413	20241210	122700	920935700	9800	9800	9810	9790	70
414	20241210	122600	920249680	9800	9800	9800	9800	202
415	20241210	122500	918270080	9800	9800	9810	9800	36
416	20241210	122400	917917230	9780	9780	9780	9780	0
417	20241210	122300	917917230	9780	9780	9800	9780	16
418	20241210	122200	917760710	9780	9800	9810	9780	2007
419	20241210	122100	898130910	9800	9800	9800	9790	317
420	20241210	122000	895026740	9790	9800	9800	9790	32
421	20241210	121900	894713260	9800	9800	9800	9800	84
422	20241210	121800	893890060	9790	9800	9800	9790	131
423	20241210	121700	892606280	9800	9780	9800	9780	167
424	20241210	121600	890969840	9800	9790	9800	9790	33
425	20241210	121500	890646660	9780	9770	9780	9770	1328
426	20241210	121400	877671790	9780	9770	9780	9770	110
427	20241210	121300	876596490	9770	9780	9780	9770	100
428	20241210	121200	875619160	9780	9790	9790	9780	192
429	20241210	121100	873741040	9780	9790	9800	9780	84
430	20241210	121000	872918300	9790	9780	9790	9780	51
431	20241210	120900	872419040	9780	9790	9800	9780	332
432	20241210	120800	869170850	9800	9800	9820	9800	132
433	20241210	120700	867876370	9790	9790	9790	9790	12
434	20241210	120600	867758890	9790	9820	9820	9790	643
435	20241210	120500	861453030	9830	9820	9830	9820	69
436	20241210	120400	860774780	9830	9830	9830	9820	655
437	20241210	120300	854336430	9820	9830	9830	9820	246
438	20241210	120200	851918290	9830	9830	9840	9830	305
439	20241210	120100	848920100	9830	9830	9840	9830	24
440	20241210	120000	848684130	9830	9840	9840	9830	145
441	20241210	115900	847257340	9850	9840	9850	9840	7
442	20241210	115800	847188420	9840	9830	9850	9830	92
443	20241210	115700	846282270	9840	9850	9850	9840	205
444	20241210	115600	844264870	9850	9850	9860	9840	69
445	20241210	115500	843585180	9840	9840	9850	9840	71
446	20241210	115400	842886450	9850	9850	9860	9840	61
447	20241210	115300	842285610	9850	9850	9860	9840	71
448	20241210	115200	841586410	9860	9860	9860	9850	1414
449	20241210	115100	827656290	9870	9860	9870	9860	23
450	20241210	115000	827429460	9870	9870	9870	9860	32
451	20241210	114900	827113800	9870	9870	9870	9850	346
452	20241210	114800	823702200	9860	9870	9870	9860	73
453	20241210	114700	822982320	9870	9860	9870	9860	24
454	20241210	114600	822745640	9870	9860	9870	9860	43
455	20241210	114500	822321390	9860	9870	9870	9860	35
456	20241210	114400	821976250	9860	9860	9870	9860	32
457	20241210	114300	821660540	9860	9860	9870	9860	327
458	20241210	114200	818436240	9850	9850	9860	9850	253
459	20241210	114100	815941690	9850	9850	9860	9850	23
460	20241210	114000	815715080	9850	9850	9860	9840	517
461	20241210	113900	810621790	9850	9840	9850	9840	277
462	20241210	113800	807894480	9840	9850	9850	9840	26
463	20241210	113700	807638590	9850	9850	9850	9840	41
464	20241210	113600	807234990	9840	9850	9850	9840	141
465	20241210	113500	805846380	9850	9850	9860	9850	10
466	20241210	113400	805747840	9840	9860	9860	9840	433
467	20241210	113300	801482450	9850	9860	9860	9850	124
468	20241210	113200	800259990	9850	9860	9860	9850	19
469	20241210	113100	800072790	9860	9850	9860	9850	3
470	20241210	113000	800043220	9860	9850	9860	9850	20
471	20241210	112900	799846170	9850	9850	9860	9850	31
472	20241210	112800	799540720	9860	9850	9860	9850	15
473	20241210	112700	799392930	9850	9850	9860	9850	108
474	20241210	112600	798329090	9860	9860	9860	9850	65
475	20241210	112500	797688370	9850	9850	9850	9840	22
476	20241210	112400	797471690	9850	9850	9850	9850	45
477	20241210	112300	797028440	9840	9860	9860	9840	488
478	20241210	112200	792221710	9860	9860	9860	9850	188
479	20241210	112100	790368710	9860	9860	9860	9850	61
480	20241210	112000	789767360	9860	9840	9860	9840	721
481	20241210	111900	782665350	9850	9840	9850	9840	73
482	20241210	111800	781946480	9840	9830	9850	9830	115
483	20241210	111700	780814840	9840	9820	9840	9820	80
484	20241210	111600	780028860	9830	9830	9840	9820	65
485	20241210	111500	779389870	9840	9810	9840	9810	4
486	20241210	111400	779350570	9840	9800	9850	9800	3129
487	20241210	111300	748596970	9800	9810	9810	9800	45
488	20241210	111200	748155550	9810	9800	9810	9800	91
489	20241210	111100	747263140	9800	9800	9810	9800	1123
490	20241210	111000	736257690	9790	9800	9800	9790	62
491	20241210	110900	735650620	9790	9790	9800	9790	42
492	20241210	110800	735239310	9790	9800	9800	9790	29
493	20241210	110700	734955140	9790	9800	9800	9790	1079
494	20241210	110600	724381050	9800	9790	9800	9790	9
495	20241210	110500	724292890	9790	9790	9800	9790	41
496	20241210	110400	723891410	9800	9800	9800	9800	5
497	20241210	110300	723842410	9790	9790	9790	9780	18
498	20241210	110200	723666220	9780	9800	9800	9780	119
499	20241210	110100	722501270	9790	9790	9790	9790	56
500	20241210	110000	721953030	9800	9790	9800	9790	70
501	20241210	105900	721267690	9790	9790	9800	9790	200
502	20241210	105800	719309640	9790	9790	9800	9790	95
503	20241210	105700	718378970	9790	9800	9800	9790	25
504	20241210	105600	718134080	9800	9780	9800	9780	250
505	20241210	105500	715686680	9790	9790	9790	9780	257
506	20241210	105400	713170840	9790	9800	9800	9790	43
507	20241210	105300	712749700	9790	9790	9800	9790	71
508	20241210	105200	712054050	9790	9790	9790	9790	81
509	20241210	105100	711261060	9790	9800	9800	9790	342
510	20241210	105000	707909870	9790	9790	9790	9790	2
511	20241210	104900	707890290	9790	9790	9800	9790	109
512	20241210	104800	706823020	9800	9790	9800	9790	220
513	20241210	104700	704667220	9770	9770	9790	9770	67
514	20241210	104600	704012450	9760	9790	9800	9760	1831
515	20241210	104500	686115670	9790	9790	9790	9780	18
516	20241210	104400	685939460	9780	9780	9790	9780	137
517	20241210	104300	684598380	9790	9780	9790	9780	163
518	20241210	104200	683002770	9780	9790	9790	9780	118
519	20241210	104100	681847560	9800	9790	9800	9790	426
520	20241210	104000	677672960	9790	9790	9790	9790	11
521	20241210	103900	677565270	9790	9790	9790	9790	72
522	20241210	103800	676860390	9790	9790	9800	9790	195
523	20241210	103700	674951050	9790	9780	9790	9780	1021
524	20241210	103600	664955600	9780	9770	9780	9760	5725
525	20241210	103500	609014210	9770	9760	9770	9760	117
526	20241210	103400	607871270	9770	9770	9780	9750	379
527	20241210	103300	604169210	9770	9760	9770	9760	241
528	20241210	103200	601815670	9760	9770	9770	9760	12
529	20241210	103100	601698470	9760	9770	9770	9760	2184
530	20241210	103000	580382280	9770	9770	9770	9760	304
531	20241210	102900	577412320	9770	9780	9780	9770	34
532	20241210	102800	577079930	9780	9770	9780	9770	522
533	20241210	102700	571979490	9770	9780	9780	9770	130
534	20241210	102600	570708290	9780	9780	9780	9770	157
535	20241210	102500	569172940	9770	9760	9770	9760	28
536	20241210	102400	568899410	9770	9770	9780	9770	531
537	20241210	102300	563711490	9770	9780	9780	9770	15
538	20241210	102200	563564930	9770	9770	9780	9770	159
539	20241210	102100	562011490	9780	9770	9780	9770	18
540	20241210	102000	561835620	9770	9760	9770	9760	1589
541	20241210	101900	546311780	9770	9760	9770	9750	251
542	20241210	101800	543862120	9760	9760	9760	9750	390
543	20241210	101700	540055740	9760	9750	9760	9750	108
544	20241210	101600	539001990	9750	9760	9760	9750	71
545	20241210	101500	538309540	9760	9760	9760	9750	11
546	20241210	101400	538202200	9750	9760	9770	9750	604
547	20241210	101300	532312000	9760	9760	9770	9760	35
548	20241210	101200	531970390	9760	9760	9760	9750	632
549	20241210	101100	525802220	9750	9760	9760	9750	56
550	20241210	101000	525256180	9750	9760	9760	9740	112
551	20241210	100900	524164310	9740	9750	9760	9740	103
552	20241210	100800	523160060	9760	9760	9760	9750	37
553	20241210	100700	522798960	9750	9750	9760	9750	160
554	20241210	100600	521238910	9750	9750	9760	9750	881
555	20241210	100500	512647160	9760	9740	9760	9740	17
556	20241210	100400	512481510	9750	9750	9750	9750	342
557	20241210	100300	509147010	9740	9740	9740	9740	37
558	20241210	100200	508786630	9750	9730	9750	9730	772
559	20241210	100100	501270370	9720	9720	9720	9720	64
560	20241210	100000	500648290	9730	9720	9730	9720	19
561	20241210	095900	500463600	9720	9730	9730	9720	16
562	20241210	095800	500307950	9720	9710	9730	9710	712
563	20241210	095700	493392400	9720	9720	9720	9710	59
564	20241210	095600	492819130	9720	9720	9720	9710	233
565	20241210	095500	490554690	9730	9730	9730	9730	32
566	20241210	095400	490243330	9730	9730	9730	9720	27
567	20241210	095300	489980760	9730	9730	9730	9730	132
568	20241210	095200	488696400	9730	9740	9740	9730	305
569	20241210	095100	485726500	9730	9720	9730	9720	203
570	20241210	095000	483751720	9720	9730	9730	9720	6
571	20241210	094900	483693350	9670	9730	9740	9670	662
572	20241210	094800	477277050	9670	9740	9740	9670	505
573	20241210	094700	472379490	9720	9720	9740	9720	1309
574	20241210	094600	459644110	9730	9740	9740	9730	193
575	20241210	094500	457766120	9740	9720	9740	9720	188
576	20241210	094400	455936940	9730	9730	9730	9730	30
577	20241210	094300	455645040	9730	9730	9740	9720	183
578	20241210	094200	453864620	9730	9740	9740	9730	197
579	20241210	094100	451946680	9740	9730	9740	9730	106
580	20241210	094000	450915260	9740	9730	9740	9730	34
581	20241210	093900	450584410	9740	9750	9750	9710	115
582	20241210	093800	449465000	9750	9720	9750	9720	68
583	20241210	093700	448803890	9730	9730	9740	9730	170
584	20241210	093600	447149040	9740	9720	9740	9720	32
585	20241210	093500	446837960	9720	9760	9760	9720	308
586	20241210	093400	443837950	9750	9750	9750	9750	33
587	20241210	093300	443516200	9760	9760	9760	9750	279
588	20241210	093200	440793610	9750	9760	9760	9750	74
589	20241210	093100	440072070	9750	9740	9750	9740	701
590	20241210	093000	433239210	9730	9740	9740	9730	51
591	20241210	092900	432742920	9720	9710	9740	9710	1229
592	20241210	092800	420789000	9720	9720	9720	9620	564
593	20241210	092700	415340430	9720	9740	9740	9710	130
594	20241210	092600	414075910	9740	9750	9760	9740	627
595	20241210	092500	407959530	9750	9740	9750	9720	2189
596	20241210	092400	386641090	9740	9730	9750	9720	764
597	20241210	092300	379201600	9730	9720	9740	9720	1109
598	20241210	092200	368406810	9730	9680	9730	9670	3282
599	20241210	092100	336571890	9680	9690	9690	9680	1653
600	20241210	092000	320562870	9700	9680	9700	9680	1356
601	20241210	091900	307413110	9680	9640	9680	9630	1504
602	20241210	091800	292878200	9640	9630	9640	9620	2219
603	20241210	091700	271493990	9630	9630	9640	9630	1221
604	20241210	091600	259734240	9630	9620	9640	9620	1965
605	20241210	091500	240812440	9600	9620	9630	9600	1750
606	20241210	091400	224001680	9610	9610	9610	9590	1259
607	20241210	091300	211919110	9610	9610	9610	9610	11
608	20241210	091200	211813400	9620	9620	9630	9610	1155
609	20241210	091100	200702870	9610	9580	9610	9580	2690
610	20241210	091000	174899570	9580	9590	9600	9580	986
611	20241210	090900	165441420	9590	9600	9600	9590	1220
612	20241210	090800	153733960	9600	9600	9610	9600	383
613	20241210	090700	150056030	9610	9610	9610	9610	30
614	20241210	090600	149767730	9620	9610	9630	9610	578
615	20241210	090500	144206610	9620	9610	9630	9610	1461
616	20241210	090400	130154370	9610	9610	9610	9590	855
617	20241210	090300	121942190	9620	9610	9630	9610	672
618	20241210	090200	115478840	9610	9600	9630	9600	1216
619	20241210	090100	103792190	9620	9550	9650	9540	3140
620	20241210	090000	73662250	9540	9410	9540	9410	7826