KissMeData/050960/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193400	14185090740	15860	15860	15860	15860	119
3	20241209	193300	14185090740	15860	15860	15860	15860	0
4	20241209	193200	14185090740	15860	15860	15860	15860	0
5	20241209	193100	14185090740	15860	15860	15860	15860	0
6	20241209	193000	14185090740	15860	15860	15860	15860	0
7	20241209	192900	14185090740	15860	15860	15860	15860	0
8	20241209	192800	14185090740	15860	15860	15860	15860	0
9	20241209	192700	14185090740	15860	15860	15860	15860	0
10	20241209	192600	14185090740	15860	15860	15860	15860	0
11	20241209	192500	14185090740	15860	15860	15860	15860	0
12	20241209	192400	14185090740	15860	15860	15860	15860	0
13	20241209	192300	14185090740	15860	15860	15860	15860	0
14	20241209	192200	14185090740	15860	15860	15860	15860	0
15	20241209	192100	14185090740	15860	15860	15860	15860	0
16	20241209	192000	14185090740	15860	15860	15860	15860	0
17	20241209	191900	14185090740	15860	15860	15860	15860	0
18	20241209	191800	14185090740	15860	15860	15860	15860	0
19	20241209	191700	14185090740	15860	15860	15860	15860	0
20	20241209	191600	14185090740	15860	15860	15860	15860	0
21	20241209	191500	14185090740	15860	15860	15860	15860	0
22	20241209	191400	14185090740	15860	15860	15860	15860	0
23	20241209	191300	14185090740	15860	15860	15860	15860	0
24	20241209	191200	14185090740	15860	15860	15860	15860	0
25	20241209	191100	14185090740	15860	15860	15860	15860	0
26	20241209	191000	14185090740	15860	15860	15860	15860	0
27	20241209	190900	14185090740	15860	15860	15860	15860	0
28	20241209	190800	14185090740	15860	15860	15860	15860	0
29	20241209	190700	14185090740	15860	15860	15860	15860	0
30	20241209	190600	14185090740	15860	15860	15860	15860	0
31	20241209	190500	14185090740	15860	15860	15860	15860	0
32	20241209	190400	14185090740	15860	15860	15860	15860	119
33	20241209	190300	14185090740	15860	15860	15860	15860	0
34	20241209	190200	14185090740	15860	15860	15860	15860	0
35	20241209	190100	14185090740	15860	15860	15860	15860	0
36	20241209	190000	14185090740	15860	15860	15860	15860	0
37	20241209	185900	14185090740	15860	15860	15860	15860	0
38	20241209	185800	14185090740	15860	15860	15860	15860	0
39	20241209	185700	14185090740	15860	15860	15860	15860	0
40	20241209	185600	14185090740	15860	15860	15860	15860	0
41	20241209	185500	14185090740	15860	15860	15860	15860	0
42	20241209	185400	14185090740	15860	15860	15860	15860	0
43	20241209	185300	14185090740	15860	15860	15860	15860	0
44	20241209	185200	14185090740	15860	15860	15860	15860	0
45	20241209	185100	14185090740	15860	15860	15860	15860	0
46	20241209	185000	14185090740	15860	15860	15860	15860	0
47	20241209	184900	14185090740	15860	15860	15860	15860	0
48	20241209	184800	14185090740	15860	15860	15860	15860	0
49	20241209	184700	14185090740	15860	15860	15860	15860	0
50	20241209	184600	14185090740	15860	15860	15860	15860	0
51	20241209	184500	14185090740	15860	15860	15860	15860	0
52	20241209	184400	14185090740	15860	15860	15860	15860	0
53	20241209	184300	14185090740	15860	15860	15860	15860	0
54	20241209	184200	14185090740	15860	15860	15860	15860	0
55	20241209	184100	14185090740	15860	15860	15860	15860	0
56	20241209	184000	14185090740	15860	15860	15860	15860	0
57	20241209	183900	14185090740	15860	15860	15860	15860	0
58	20241209	183800	14185090740	15860	15860	15860	15860	0
59	20241209	183700	14185090740	15860	15860	15860	15860	0
60	20241209	183600	14185090740	15860	15860	15860	15860	0
61	20241209	183500	14185090740	15860	15860	15860	15860	0
62	20241209	183400	14185090740	15860	15860	15860	15860	119
63	20241209	183300	14185090740	15860	15860	15860	15860	0
64	20241209	183200	14185090740	15860	15860	15860	15860	0
65	20241209	183100	14185090740	15860	15860	15860	15860	0
66	20241209	183000	14185090740	15860	15860	15860	15860	0
67	20241209	182900	14185090740	15860	15860	15860	15860	0
68	20241209	182800	14185090740	15860	15860	15860	15860	0
69	20241209	182700	14185090740	15860	15860	15860	15860	0
70	20241209	182600	14185090740	15860	15860	15860	15860	0
71	20241209	182500	14185090740	15860	15860	15860	15860	0
72	20241209	182400	14185090740	15860	15860	15860	15860	0
73	20241209	182300	14185090740	15860	15860	15860	15860	0
74	20241209	182200	14185090740	15860	15860	15860	15860	0
75	20241209	182100	14185090740	15860	15860	15860	15860	0
76	20241209	182000	14185090740	15860	15860	15860	15860	0
77	20241209	181900	14185090740	15860	15860	15860	15860	0
78	20241209	181800	14185090740	15860	15860	15860	15860	0
79	20241209	181700	14185090740	15860	15860	15860	15860	0
80	20241209	181600	14185090740	15860	15860	15860	15860	0
81	20241209	181500	14185090740	15860	15860	15860	15860	0
82	20241209	181400	14185090740	15860	15860	15860	15860	0
83	20241209	181300	14185090740	15860	15860	15860	15860	0
84	20241209	181200	14185090740	15860	15860	15860	15860	0
85	20241209	181100	14185090740	15860	15860	15860	15860	0
86	20241209	181000	14185090740	15860	15860	15860	15860	0
87	20241209	180900	14185090740	15860	15860	15860	15860	0
88	20241209	180800	14185090740	15860	15860	15860	15860	0
89	20241209	180700	14185090740	15860	15860	15860	15860	0
90	20241209	180600	14185090740	15860	15860	15860	15860	0
91	20241209	180500	14185090740	15860	15860	15860	15860	0
92	20241209	180400	14185090740	15860	15860	15860	15860	119
93	20241209	180300	14185090740	15860	15860	15860	15860	0
94	20241209	180200	14185090740	15860	15860	15860	15860	0
95	20241209	180100	14185090740	15860	15860	15860	15860	0
96	20241209	180000	14185090740	15860	15860	15860	15860	0
97	20241209	175900	14185090740	15860	15860	15860	15860	0
98	20241209	175800	14185090740	15860	15860	15860	15860	0
99	20241209	175700	14185090740	15860	15860	15860	15860	0
100	20241209	175600	14185090740	15860	15860	15860	15860	0
101	20241209	175500	14185090740	15860	15860	15860	15860	0
102	20241209	175400	14185090740	15860	15860	15860	15860	0
103	20241209	175300	14185090740	15860	15860	15860	15860	0
104	20241209	175200	14185090740	15860	15860	15860	15860	0
105	20241209	175100	14185090740	15860	15860	15860	15860	0
106	20241209	175000	14185090740	15860	15860	15860	15860	0
107	20241209	174900	14185090740	15860	15860	15860	15860	0
108	20241209	174800	14185090740	15860	15860	15860	15860	0
109	20241209	174700	14185090740	15860	15860	15860	15860	0
110	20241209	174600	14185090740	15860	15860	15860	15860	0
111	20241209	174500	14185090740	15860	15860	15860	15860	0
112	20241209	174400	14185090740	15860	15860	15860	15860	0
113	20241209	174300	14185090740	15860	15860	15860	15860	0
114	20241209	174200	14185090740	15860	15860	15860	15860	0
115	20241209	174100	14185090740	15860	15860	15860	15860	0
116	20241209	174000	14185090740	15860	15860	15860	15860	0
117	20241209	173900	14185090740	15860	15860	15860	15860	0
118	20241209	173800	14185090740	15860	15860	15860	15860	0
119	20241209	173700	14185090740	15860	15860	15860	15860	0
120	20241209	173600	14185090740	15860	15860	15860	15860	0
121	20241209	173500	14185090740	15860	15860	15860	15860	0
122	20241209	173400	14185090740	15860	15860	15860	15860	119
123	20241209	173300	14185090740	15860	15860	15860	15860	0
124	20241209	173200	14185090740	15860	15860	15860	15860	0
125	20241209	173100	14185090740	15860	15860	15860	15860	0
126	20241209	173000	14185090740	15860	15860	15860	15860	0
127	20241209	172900	14185090740	15860	15860	15860	15860	0
128	20241209	172800	14185090740	15860	15860	15860	15860	0
129	20241209	172700	14185090740	15860	15860	15860	15860	0
130	20241209	172600	14185090740	15860	15860	15860	15860	0
131	20241209	172500	14185090740	15860	15860	15860	15860	0
132	20241209	172400	14185090740	15860	15860	15860	15860	0
133	20241209	172300	14185090740	15860	15860	15860	15860	0
134	20241209	172200	14185090740	15860	15860	15860	15860	0
135	20241209	172100	14185090740	15860	15860	15860	15860	0
136	20241209	172000	14185090740	15860	15860	15860	15860	0
137	20241209	171900	14185090740	15860	15860	15860	15860	0
138	20241209	171800	14185090740	15860	15860	15860	15860	0
139	20241209	171700	14185090740	15860	15860	15860	15860	0
140	20241209	171600	14185090740	15860	15860	15860	15860	0
141	20241209	171500	14185090740	15860	15860	15860	15860	0
142	20241209	171400	14185090740	15860	15860	15860	15860	0
143	20241209	171300	14185090740	15860	15860	15860	15860	0
144	20241209	171200	14185090740	15860	15860	15860	15860	0
145	20241209	171100	14185090740	15860	15860	15860	15860	0
146	20241209	171000	14185090740	15860	15860	15860	15860	0
147	20241209	170900	14185090740	15860	15860	15860	15860	0
148	20241209	170800	14185090740	15860	15860	15860	15860	0
149	20241209	170700	14185090740	15860	15860	15860	15860	0
150	20241209	170600	14185090740	15860	15860	15860	15860	0
151	20241209	170500	14185090740	15860	15860	15860	15860	0
152	20241209	170400	14185090740	15860	15860	15860	15860	119
153	20241209	170300	14185090740	15860	15860	15860	15860	0
154	20241209	170200	14185090740	15860	15860	15860	15860	0
155	20241209	170100	14185090740	15860	15860	15860	15860	0
156	20241209	170000	14185090740	15860	15860	15860	15860	0
157	20241209	165900	14185090740	15860	15860	15860	15860	0
158	20241209	165800	14185090740	15860	15860	15860	15860	0
159	20241209	165700	14185090740	15860	15860	15860	15860	0
160	20241209	165600	14185090740	15860	15860	15860	15860	0
161	20241209	165500	14185090740	15860	15860	15860	15860	0
162	20241209	165400	14185090740	15860	15860	15860	15860	0
163	20241209	165300	14185090740	15860	15860	15860	15860	0
164	20241209	165200	14185090740	15860	15860	15860	15860	0
165	20241209	165100	14185090740	15860	15860	15860	15860	0
166	20241209	165000	14185090740	15860	15860	15860	15860	0
167	20241209	164900	14185090740	15860	15860	15860	15860	0
168	20241209	164800	14185090740	15860	15860	15860	15860	0
169	20241209	164700	14185090740	15860	15860	15860	15860	0
170	20241209	164600	14185090740	15860	15860	15860	15860	0
171	20241209	164500	14185090740	15860	15860	15860	15860	0
172	20241209	164400	14185090740	15860	15860	15860	15860	0
173	20241209	164300	14185090740	15860	15860	15860	15860	0
174	20241209	164200	14185090740	15860	15860	15860	15860	0
175	20241209	164100	14185090740	15860	15860	15860	15860	0
176	20241209	164000	14185090740	15860	15860	15860	15860	0
177	20241209	163900	14185090740	15860	15860	15860	15860	0
178	20241209	163800	14185090740	15860	15860	15860	15860	0
179	20241209	163700	14185090740	15860	15860	15860	15860	0
180	20241209	163600	14185090740	15860	15860	15860	15860	0
181	20241209	163500	14185090740	15860	15860	15860	15860	0
182	20241209	163400	14185090740	15860	15860	15860	15860	119
183	20241209	163300	14185090740	15860	15860	15860	15860	0
184	20241209	163200	14185090740	15860	15860	15860	15860	0
185	20241209	163100	14185090740	15860	15860	15860	15860	0
186	20241209	163000	14185090740	15860	15860	15860	15860	0
187	20241209	162900	14185090740	15860	15860	15860	15860	0
188	20241209	162800	14185090740	15860	15860	15860	15860	0
189	20241209	162700	14185090740	15860	15860	15860	15860	0
190	20241209	162600	14185090740	15860	15860	15860	15860	0
191	20241209	162500	14185090740	15860	15860	15860	15860	0
192	20241209	162400	14185090740	15860	15860	15860	15860	0
193	20241209	162300	14185090740	15860	15860	15860	15860	0
194	20241209	162200	14185090740	15860	15860	15860	15860	0
195	20241209	162100	14185090740	15860	15860	15860	15860	0
196	20241209	162000	14185090740	15860	15860	15860	15860	0
197	20241209	161900	14185090740	15860	15860	15860	15860	0
198	20241209	161800	14185090740	15860	15860	15860	15860	0
199	20241209	161700	14185090740	15860	15860	15860	15860	0
200	20241209	161600	14185090740	15860	15860	15860	15860	0
201	20241209	161500	14185090740	15860	15860	15860	15860	0
202	20241209	161400	14185090740	15860	15860	15860	15860	0
203	20241209	161300	14185090740	15860	15860	15860	15860	0
204	20241209	161200	14185090740	15860	15860	15860	15860	0
205	20241209	161100	14185090740	15860	15860	15860	15860	0
206	20241209	161000	14185090740	15860	15860	15860	15860	0
207	20241209	160900	14185090740	15860	15860	15860	15860	0
208	20241209	160800	14185090740	15860	15860	15860	15860	0
209	20241209	160700	14185090740	15860	15860	15860	15860	0
210	20241209	160600	14185090740	15860	15860	15860	15860	0
211	20241209	160500	14185090740	15860	15860	15860	15860	0
212	20241209	160400	14185090740	15860	15860	15860	15860	119
213	20241209	160300	14185090740	15860	15860	15860	15860	0
214	20241209	160200	14185090740	15860	15860	15860	15860	0
215	20241209	160100	14185090740	15860	15860	15860	15860	0
216	20241209	160000	14185090740	15860	15860	15860	15860	0
217	20241209	155900	14185090740	15860	15860	15860	15860	0
218	20241209	155800	14185090740	15860	15860	15860	15860	0
219	20241209	155700	14185090740	15860	15860	15860	15860	0
220	20241209	155600	14185090740	15860	15860	15860	15860	0
221	20241209	155500	14185090740	15860	15860	15860	15860	0
222	20241209	155400	14185090740	15860	15860	15860	15860	0
223	20241209	155300	14185090740	15860	15860	15860	15860	0
224	20241209	155200	14185090740	15860	15860	15860	15860	0
225	20241209	155100	14185090740	15860	15860	15860	15860	0
226	20241209	155000	14185090740	15860	15860	15860	15860	0
227	20241209	154900	14185090740	15860	15860	15860	15860	0
228	20241209	154800	14185090740	15860	15860	15860	15860	0
229	20241209	154700	14185090740	15860	15860	15860	15860	0
230	20241209	154600	14185090740	15860	15860	15860	15860	0
231	20241209	154500	14185090740	15860	15860	15860	15860	0
232	20241209	154400	14185090740	15860	15860	15860	15860	0
233	20241209	154300	14185090740	15860	15860	15860	15860	0
234	20241209	154200	14185090740	15860	15860	15860	15860	0
235	20241209	154100	14185090740	15860	15860	15860	15860	0
236	20241209	154000	14185090740	15860	15860	15860	15860	0
237	20241209	153900	14185090740	15860	15860	15860	15860	0
238	20241209	153800	14185090740	15860	15860	15860	15860	0
239	20241209	153700	14185090740	15860	15860	15860	15860	0
240	20241209	153600	14185090740	15860	15860	15860	15860	0
241	20241209	153500	14185090740	15860	15860	15860	15860	0
242	20241209	153400	14185090740	15860	15860	15860	15860	119
243	20241209	153300	14185090740	15860	15860	15860	15860	0
244	20241209	153200	14185090740	15860	15860	15860	15860	0
245	20241209	153100	14185090740	15860	15860	15860	15860	0
246	20241209	153000	14185090740	15860	15860	15860	15860	119
247	20241209	152900	14183203400	15860	15860	15860	15860	0
248	20241209	152800	14183203400	15860	15860	15860	15860	0
249	20241209	152700	14183203400	15860	15860	15860	15860	0
250	20241209	152600	14183203400	15860	15860	15860	15860	0
251	20241209	152500	14183203400	15860	15860	15860	15860	0
252	20241209	152400	14183203400	15860	15860	15860	15860	0
253	20241209	152300	14183203400	15860	15860	15860	15860	0
254	20241209	152200	14183203400	15860	15860	15860	15860	0
255	20241209	152100	14183203400	15860	15860	15860	15860	0
256	20241209	152000	14183203400	15860	15860	15860	15860	0
257	20241209	151900	14183203400	15860	15860	15860	15860	207
258	20241209	151800	14179920380	15860	15860	15860	15860	0
259	20241209	151700	14179920380	15860	15860	15860	15860	0
260	20241209	151600	14179920380	15860	15860	15860	15860	130
261	20241209	151500	14177858580	15860	15860	15860	15860	16
262	20241209	151400	14177604820	15860	15860	15860	15860	40
263	20241209	151300	14176970420	15860	15860	15860	15860	0
264	20241209	151200	14176970420	15860	15860	15860	15860	27
265	20241209	151100	14176542200	15860	15860	15860	15860	1
266	20241209	151000	14176526340	15860	15860	15860	15860	0
267	20241209	150900	14176526340	15860	15860	15860	15860	6
268	20241209	150800	14176431180	15860	15860	15860	15860	0
269	20241209	150700	14176431180	15860	15860	15860	15860	19
270	20241209	150600	14176129840	15860	15860	15860	15860	12
271	20241209	150500	14175939520	15860	15860	15860	15860	0
272	20241209	150400	14175939520	15860	15860	15860	15860	0
273	20241209	150300	14175939520	15860	15860	15860	15860	14
274	20241209	150200	14175717480	15860	15860	15860	15860	20
275	20241209	150100	14175400280	15860	15860	15860	15860	0
276	20241209	150000	14175400280	15860	15860	15860	15860	160
277	20241209	145900	14172862680	15860	15860	15860	15860	0
278	20241209	145800	14172862680	15860	15860	15860	15860	1
279	20241209	145700	14172846820	15860	15860	15860	15860	0
280	20241209	145600	14172846820	15860	15860	15860	15860	0
281	20241209	145500	14172846820	15860	15860	15860	15860	8
282	20241209	145400	14172719940	15860	15860	15860	15860	0
283	20241209	145300	14172719940	15860	15860	15860	15860	10
284	20241209	145200	14172561340	15860	15860	15860	15860	100
285	20241209	145100	14170975340	15860	15860	15860	15860	20
286	20241209	145000	14170658140	15860	15860	15860	15860	100
287	20241209	144900	14169072140	15860	15860	15860	15860	172
288	20241209	144800	14166344220	15860	15860	15860	15860	20
289	20241209	144700	14166027020	15860	15860	15860	15860	0
290	20241209	144600	14166027020	15860	15860	15860	15860	0
291	20241209	144500	14166027020	15860	15860	15860	15860	0
292	20241209	144400	14166027020	15860	15860	15860	15860	7
293	20241209	144300	14165916000	15860	15860	15860	15860	2
294	20241209	144200	14165884280	15860	15860	15860	15860	5
295	20241209	144100	14165804980	15860	15860	15860	15860	0
296	20241209	144000	14165804980	15860	15860	15860	15860	2
297	20241209	143900	14165773260	15860	15860	15860	15860	1
298	20241209	143800	14165757400	15860	15860	15860	15860	0
299	20241209	143700	14165757400	15860	15860	15860	15860	300
300	20241209	143600	14160999400	15860	15860	15860	15860	0
301	20241209	143500	14160999400	15860	15860	15860	15860	0
302	20241209	143400	14160999400	15860	15860	15860	15860	15
303	20241209	143300	14160761500	15860	15860	15860	15860	119
304	20241209	143200	14158874160	15860	15860	15860	15860	10
305	20241209	143100	14158715560	15860	15860	15860	15860	50
306	20241209	143000	14157922560	15860	15860	15860	15860	0
307	20241209	142900	14157922560	15860	15860	15860	15860	1
308	20241209	142800	14157906700	15860	15860	15860	15860	6
309	20241209	142700	14157811540	15860	15860	15860	15860	0
310	20241209	142600	14157811540	15860	15860	15860	15860	0
311	20241209	142500	14157811540	15860	15860	15860	15860	71
312	20241209	142400	14156685480	15860	15860	15860	15860	0
313	20241209	142300	14156685480	15860	15860	15860	15860	0
314	20241209	142200	14156685480	15860	15860	15860	15860	68
315	20241209	142100	14155607000	15860	15860	15860	15860	561
316	20241209	142000	14146709540	15860	15860	15860	15860	0
317	20241209	141900	14146709540	15860	15860	15860	15860	0
318	20241209	141800	14146709540	15860	15860	15860	15860	50
319	20241209	141700	14145916540	15860	15860	15860	15860	610
320	20241209	141600	14136241940	15860	15860	15860	15860	130
321	20241209	141500	14134180140	15860	15860	15860	15860	301
322	20241209	141400	14129406280	15860	15860	15860	15860	10
323	20241209	141300	14129247680	15860	15860	15860	15860	6
324	20241209	141200	14129152520	15860	15860	15860	15860	7
325	20241209	141100	14129041500	15860	15860	15860	15860	1
326	20241209	141000	14129025640	15860	15860	15860	15860	3000
327	20241209	140900	14081445640	15860	15860	15860	15860	0
328	20241209	140800	14081445640	15860	15860	15860	15860	20
329	20241209	140700	14081128440	15860	15860	15860	15860	0
330	20241209	140600	14081128440	15860	15860	15860	15860	143
331	20241209	140500	14078860460	15860	15860	15860	15860	2
332	20241209	140400	14078828740	15860	15860	15860	15860	0
333	20241209	140300	14078828740	15860	15860	15860	15860	1
334	20241209	140200	14078812880	15860	15860	15860	15860	2
335	20241209	140100	14078781160	15860	15860	15860	15860	420
336	20241209	140000	14072119960	15860	15860	15860	15860	2
337	20241209	135900	14072088240	15860	15860	15860	15860	35
338	20241209	135800	14071533140	15860	15860	15860	15860	0
339	20241209	135700	14071533140	15860	15860	15860	15860	0
340	20241209	135600	14071533140	15860	15860	15860	15860	0
341	20241209	135500	14071533140	15860	15860	15860	15860	0
342	20241209	135400	14071533140	15860	15860	15860	15860	100
343	20241209	135300	14069947140	15860	15860	15860	15860	11
344	20241209	135200	14069772680	15860	15860	15860	15860	100
345	20241209	135100	14068186680	15860	15860	15860	15860	3
346	20241209	135000	14068139100	15860	15860	15860	15860	3
347	20241209	134900	14068091520	15860	15860	15860	15860	0
348	20241209	134800	14068091520	15860	15860	15860	15860	100
349	20241209	134700	14066505520	15860	15860	15860	15860	1
350	20241209	134600	14066489660	15860	15860	15860	15860	150
351	20241209	134500	14064110660	15860	15860	15860	15860	10
352	20241209	134400	14063952060	15860	15860	15860	15860	5
353	20241209	134300	14063872760	15860	15860	15860	15860	10
354	20241209	134200	14063714160	15860	15860	15860	15860	0
355	20241209	134100	14063714160	15860	15860	15860	15860	0
356	20241209	134000	14063714160	15860	15860	15860	15860	2
357	20241209	133900	14063682440	15860	15860	15860	15860	139
358	20241209	133800	14061477900	15860	15860	15860	15860	82
359	20241209	133700	14060177380	15860	15860	15860	15860	0
360	20241209	133600	14060177380	15860	15860	15860	15860	108
361	20241209	133500	14058464500	15860	15860	15860	15860	1
362	20241209	133400	14058448640	15860	15860	15860	15860	5
363	20241209	133300	14058369340	15860	15860	15860	15860	206
364	20241209	133200	14055102180	15860	15860	15860	15860	0
365	20241209	133100	14055102180	15860	15860	15860	15860	0
366	20241209	133000	14055102180	15860	15860	15860	15860	20
367	20241209	132900	14054784980	15860	15860	15860	15860	0
368	20241209	132800	14054784980	15860	15860	15860	15860	1
369	20241209	132700	14054769120	15860	15860	15860	15860	20
370	20241209	132600	14054451920	15860	15860	15860	15860	1
371	20241209	132500	14054436060	15860	15860	15860	15860	17
372	20241209	132400	14054166440	15860	15860	15860	15860	30
373	20241209	132300	14053690640	15860	15860	15860	15860	50
374	20241209	132200	14052897640	15860	15860	15860	15860	0
375	20241209	132100	14052897640	15860	15860	15860	15860	1
376	20241209	132000	14052881780	15860	15860	15860	15860	0
377	20241209	131900	14052881780	15860	15860	15860	15860	0
378	20241209	131800	14052881780	15860	15860	15860	15860	0
379	20241209	131700	14052881780	15860	15860	15860	15860	3
380	20241209	131600	14052834200	15860	15860	15860	15860	0
381	20241209	131500	14052834200	15860	15860	15860	15860	191
382	20241209	131400	14049804940	15860	15860	15860	15860	59
383	20241209	131300	14048869200	15860	15860	15860	15860	2
384	20241209	131200	14048837480	15860	15860	15860	15860	0
385	20241209	131100	14048837480	15860	15860	15860	15860	14
386	20241209	131000	14048615440	15860	15860	15860	15860	0
387	20241209	130900	14048615440	15860	15860	15860	15860	100
388	20241209	130800	14047029440	15860	15860	15860	15860	6
389	20241209	130700	14046934280	15860	15860	15860	15860	1
390	20241209	130600	14046918420	15860	15860	15860	15860	356
391	20241209	130500	14041272260	15860	15860	15860	15860	21
392	20241209	130400	14040939200	15860	15860	15860	15860	10
393	20241209	130300	14040780600	15860	15860	15860	15860	1
394	20241209	130200	14040764740	15860	15860	15860	15860	0
395	20241209	130100	14040764740	15860	15860	15860	15860	0
396	20241209	130000	14040764740	15860	15860	15860	15860	105
397	20241209	125900	14039099440	15860	15860	15860	15860	200
398	20241209	125800	14035927440	15860	15860	15860	15860	21
399	20241209	125700	14035594380	15860	15860	15860	15860	435
400	20241209	125600	14028695280	15860	15860	15860	15860	4
401	20241209	125500	14028631840	15860	15860	15860	15860	307
402	20241209	125400	14023762820	15860	15860	15860	15860	50
403	20241209	125300	14022969820	15860	15860	15860	15860	143
404	20241209	125200	14020701840	15860	15860	15860	15860	1
405	20241209	125100	14020685980	15860	15860	15860	15860	10
406	20241209	125000	14020527380	15860	15860	15860	15860	64
407	20241209	124900	14019512340	15860	15860	15860	15860	1
408	20241209	124800	14019496480	15860	15860	15860	15860	20
409	20241209	124700	14019179280	15860	15860	15860	15860	0
410	20241209	124600	14019179280	15860	15860	15860	15860	3
411	20241209	124500	14019131700	15860	15860	15860	15860	4
412	20241209	124400	14019068260	15860	15860	15860	15860	0
413	20241209	124300	14019068260	15860	15860	15860	15860	0
414	20241209	124200	14019068260	15860	15860	15860	15860	330
415	20241209	124100	14013834460	15860	15860	15860	15860	2
416	20241209	124000	14013802740	15860	15860	15860	15860	1
417	20241209	123900	14013786880	15860	15860	15860	15860	6
418	20241209	123800	14013691720	15860	15860	15860	15860	41
419	20241209	123700	14013041460	15860	15860	15860	15860	0
420	20241209	123600	14013041460	15860	15860	15860	15860	1004
421	20241209	123500	13997118020	15860	15860	15860	15860	11
422	20241209	123400	13996943560	15860	15860	15860	15860	0
423	20241209	123300	13996943560	15860	15860	15860	15860	104
424	20241209	123200	13995294120	15860	15860	15860	15860	1
425	20241209	123100	13995278260	15860	15860	15860	15860	0
426	20241209	123000	13995278260	15860	15860	15860	15860	1
427	20241209	122900	13995262400	15860	15860	15860	15860	189
428	20241209	122800	13992264860	15860	15860	15860	15860	3
429	20241209	122700	13992217280	15860	15860	15860	15860	0
430	20241209	122600	13992217280	15860	15860	15860	15860	33
431	20241209	122500	13991693900	15860	15860	15860	15860	92
432	20241209	122400	13990234780	15860	15860	15860	15860	84
433	20241209	122300	13988902540	15860	15860	15860	15860	0
434	20241209	122200	13988902540	15860	15860	15860	15860	1
435	20241209	122100	13988886680	15860	15860	15860	15860	152
436	20241209	122000	13986475960	15860	15860	15860	15860	12
437	20241209	121900	13986285640	15860	15860	15860	15860	223
438	20241209	121800	13982748860	15860	15860	15860	15860	1
439	20241209	121700	13982733000	15860	15860	15860	15860	2
440	20241209	121600	13982701280	15860	15860	15860	15860	22
441	20241209	121500	13982352360	15860	15860	15860	15860	200
442	20241209	121400	13979180360	15860	15860	15860	15860	0
443	20241209	121300	13979180360	15860	15860	15860	15860	0
444	20241209	121200	13979180360	15860	15860	15860	15860	107
445	20241209	121100	13977483340	15860	15860	15860	15860	12
446	20241209	121000	13977293020	15860	15860	15860	15860	0
447	20241209	120900	13977293020	15860	15860	15860	15860	0
448	20241209	120800	13977293020	15860	15860	15860	15860	5
449	20241209	120700	13977213720	15860	15860	15860	15860	21
450	20241209	120600	13976880660	15860	15860	15860	15860	160
451	20241209	120500	13974343060	15860	15860	15860	15860	39
452	20241209	120400	13973724520	15860	15860	15860	15860	42
453	20241209	120300	13973058400	15860	15860	15860	15860	37
454	20241209	120200	13972471580	15860	15860	15860	15860	92
455	20241209	120100	13971012460	15860	15860	15860	15860	11
456	20241209	120000	13970838000	15860	15860	15860	15860	3
457	20241209	115900	13970790420	15860	15860	15860	15860	4
458	20241209	115800	13970726980	15860	15860	15860	15860	6
459	20241209	115700	13970631820	15860	15860	15860	15860	5
460	20241209	115600	13970552520	15860	15860	15860	15860	100
461	20241209	115500	13968966520	15860	15860	15860	15860	520
462	20241209	115400	13960719320	15860	15860	15860	15860	235
463	20241209	115300	13956992220	15860	15860	15860	15860	86
464	20241209	115200	13955628260	15860	15860	15860	15860	57
465	20241209	115100	13954724240	15860	15860	15860	15860	619
466	20241209	115000	13944906900	15860	15860	15860	15860	5
467	20241209	114900	13944827600	15860	15860	15860	15860	110
468	20241209	114800	13943083000	15860	15860	15860	15860	197
469	20241209	114700	13939958580	15860	15860	15860	15860	12
470	20241209	114600	13939768260	15860	15860	15860	15860	1
471	20241209	114500	13939752400	15860	15860	15860	15860	38
472	20241209	114400	13939149720	15860	15860	15860	15860	110
473	20241209	114300	13937405120	15860	15860	15860	15860	19
474	20241209	114200	13937103780	15860	15860	15860	15860	5
475	20241209	114100	13937024480	15860	15860	15860	15860	200
476	20241209	114000	13933852480	15860	15860	15860	15860	100
477	20241209	113900	13932266480	15860	15860	15860	15860	16
478	20241209	113800	13932012720	15860	15860	15860	15860	505
479	20241209	113700	13924003420	15860	15860	15860	15860	254
480	20241209	113600	13919974980	15860	15860	15860	15860	106
481	20241209	113500	13918293820	15860	15860	15860	15860	20
482	20241209	113400	13917976620	15860	15860	15860	15860	11
483	20241209	113300	13917802160	15860	15860	15860	15860	343
484	20241209	113200	13912362180	15860	15860	15860	15860	1910
485	20241209	113100	13882069580	15860	15860	15860	15860	200
486	20241209	113000	13878897580	15860	15860	15860	15860	0
487	20241209	112900	13878897580	15860	15860	15860	15860	179
488	20241209	112800	13876058640	15860	15860	15860	15860	477
489	20241209	112700	13868493420	15860	15860	15860	15860	0
490	20241209	112600	13868493420	15860	15860	15860	15860	18
491	20241209	112500	13868207940	15860	15860	15860	15860	161
492	20241209	112400	13865654480	15860	15860	15860	15860	93
493	20241209	112300	13864179500	15860	15860	15860	15860	406
494	20241209	112200	13857740340	15860	15860	15860	15860	455
495	20241209	112100	13850524040	15860	15860	15860	15860	32
496	20241209	112000	13850016520	15860	15860	15860	15860	56
497	20241209	111900	13849128360	15860	15860	15860	15860	671
498	20241209	111800	13838486300	15860	15860	15860	15860	48
499	20241209	111700	13837725020	15860	15860	15860	15860	180
500	20241209	111600	13834870220	15860	15860	15860	15860	390
501	20241209	111500	13828684820	15860	15860	15860	15860	393
502	20241209	111400	13822451840	15860	15860	15860	15860	2268
503	20241209	111300	13786481360	15860	15860	15860	15860	411
504	20241209	111200	13779962900	15860	15860	15860	15860	2983
505	20241209	111100	13732652520	15860	15860	15860	15860	2077
506	20241209	111000	13699711300	15860	15850	15860	15760	53339
507	20241209	110900	12853992910	15830	15750	15850	15730	14490
508	20241209	110800	12625100530	15740	15710	15740	15700	3565
509	20241209	110700	12569042890	15710	15690	15730	15690	3788
510	20241209	110600	12509518360	15690	15670	15700	15650	285
511	20241209	110500	12505048840	15690	15640	15690	15620	1994
512	20241209	110400	12473862990	15640	15600	15650	15600	1507
513	20241209	110300	12450297360	15590	15600	15630	15590	2431
514	20241209	110200	12412362740	15600	15630	15630	15600	406
515	20241209	110100	12406017920	15570	15610	15650	15520	2718
516	20241209	110000	12363638780	15610	15700	15720	15610	3492
517	20241209	105900	12308917550	15720	15720	15720	15700	4161
518	20241209	105800	12243572630	15720	15710	15720	15700	1811
519	20241209	105700	12215117970	15720	15710	15730	15710	5327
520	20241209	105600	12131379910	15710	15700	15730	15700	3915
521	20241209	105500	12069879470	15700	15730	15750	15700	8090
522	20241209	105400	11942661670	15730	15600	15750	15590	8278
523	20241209	105300	11812790900	15600	15540	15600	15540	1125
524	20241209	105200	11795260950	15560	15590	15610	15540	1767
525	20241209	105100	11767710340	15550	15620	15620	15500	2681
526	20241209	105000	11726087240	15620	15520	15640	15480	6326
527	20241209	104900	11627713180	15530	15460	15530	15460	4128
528	20241209	104800	11563797170	15460	15420	15460	15420	2520
529	20241209	104700	11524880360	15420	15370	15430	15350	1899
530	20241209	104600	11495643150	15380	15300	15400	15300	2188
531	20241209	104500	11462054230	15350	15430	15430	15190	12801
532	20241209	104400	11265627950	15430	15670	15670	15270	10386
533	20241209	104300	11105264070	15560	15350	15700	15340	13665
534	20241209	104200	10893499360	15340	15310	15400	15300	11152
535	20241209	104100	10722332770	15310	15200	15310	15190	8188
536	20241209	104000	10597464230	15200	15050	15200	15030	8949
537	20241209	103900	10461988320	15050	15000	15060	15000	4738
538	20241209	103800	10390758330	15000	14940	15020	14930	8042
539	20241209	103700	10270327000	14930	14840	14930	14790	4811
540	20241209	103600	10198834860	14840	14860	14860	14830	1726
541	20241209	103500	10173231240	14840	14860	14860	14830	1366
542	20241209	103400	10152957240	14860	14850	14860	14830	1013
543	20241209	103300	10137906610	14830	14840	14860	14830	1182
544	20241209	103200	10120356340	14840	14770	14840	14750	1360
545	20241209	103100	10100238910	14780	14740	14800	14740	1347
546	20241209	103000	10080352540	14750	14680	14750	14640	3226
547	20241209	102900	10033039850	14680	14700	14750	14680	1927
548	20241209	102800	10004730790	14700	14770	14770	14700	1770
549	20241209	102700	9978656500	14770	14830	14840	14770	3286
550	20241209	102600	9930006410	14840	14860	14870	14820	1951
551	20241209	102500	9901019240	14860	14860	14870	14820	2260
552	20241209	102400	9867488560	14830	14850	14870	14820	257
553	20241209	102300	9863675510	14870	14870	14870	14820	880
554	20241209	102200	9850625680	14840	14880	14890	14810	1160
555	20241209	102100	9833396430	14890	14880	14890	14830	378
556	20241209	102000	9827769660	14810	14830	14840	14810	366
557	20241209	101900	9822348170	14810	14890	14930	14810	1622
558	20241209	101800	9798172680	14870	14870	14870	14800	1955
559	20241209	101700	9769186670	14870	14870	14880	14800	6985
560	20241209	101600	9665621290	14870	14880	14900	14840	1834
561	20241209	101500	9638378270	14890	14970	14970	14890	2682
562	20241209	101400	9598342310	14910	14950	14990	14890	4453
563	20241209	101300	9531723000	14960	14880	14960	14850	6472
564	20241209	101200	9435107500	14870	14810	14890	14730	2174
565	20241209	101100	9402954860	14830	14920	14930	14830	5088
566	20241209	101000	9327199070	14930	14920	14930	14880	3058
567	20241209	100900	9281571390	14920	14870	14930	14840	1949
568	20241209	100800	9252526710	14850	14700	14850	14630	1604
569	20241209	100700	9228847480	14700	14690	14700	14630	1744
570	20241209	100600	9203267430	14700	14840	14840	14690	3144
571	20241209	100500	9156949340	14840	14880	14900	14780	3521
572	20241209	100400	9104652740	14900	14990	14990	14850	3881
573	20241209	100300	9046650340	14990	14920	14990	14850	10495
574	20241209	100200	8889905920	14920	14810	14940	14770	6932
575	20241209	100100	8786694630	14800	14650	14810	14630	2311
576	20241209	100000	8752707370	14620	14730	14730	14620	4551
577	20241209	095900	8685844580	14730	14730	14730	14700	1934
578	20241209	095800	8657379450	14780	14810	14910	14720	6429
579	20241209	095700	8562054820	14800	14640	14800	14640	3039
580	20241209	095600	8517244400	14660	14400	14700	14400	4957
581	20241209	095500	8445175900	14430	14240	14440	14190	4583
582	20241209	095400	8379654860	14240	14330	14330	14100	7156
583	20241209	095300	8277699820	14320	14430	14430	14320	3796
584	20241209	095200	8223110330	14420	14480	14490	14420	5450
585	20241209	095100	8144300120	14480	14610	14650	14480	4988
586	20241209	095000	8071712150	14610	14630	14690	14600	2991
587	20241209	094900	8027919820	14630	14480	14690	14470	5857
588	20241209	094800	7942464860	14470	14620	14630	14470	6310
589	20241209	094700	7850693740	14620	14650	14690	14620	4409
590	20241209	094600	7786129410	14650	14690	14700	14640	4573
591	20241209	094500	7719124060	14700	14810	14840	14620	6256
592	20241209	094400	7626847390	14810	14900	14940	14740	7099
593	20241209	094300	7521409570	14900	15000	15090	14900	13811
594	20241209	094200	7314123740	14980	14840	15000	14840	7945
595	20241209	094100	7195334790	14840	14770	14850	14770	7684
596	20241209	094000	7081633760	14790	14760	14790	14730	5424
597	20241209	093900	7001546130	14760	14550	14780	14540	6661
598	20241209	093800	6904176220	14550	14540	14600	14500	1544
599	20241209	093700	6881706550	14560	14510	14610	14500	2235
600	20241209	093600	6849173490	14500	14510	14520	14490	3658
601	20241209	093500	6796119820	14520	14610	14630	14510	6311
602	20241209	093400	6704047550	14620	14720	14830	14570	6755
603	20241209	093300	6604815590	14670	14420	14770	14420	7679
604	20241209	093200	6492821540	14420	14210	14450	14200	8845
605	20241209	093100	6366092040	14200	14540	14640	14000	16721
606	20241209	093000	6127122620	14540	14720	14770	14540	11178
607	20241209	092900	5963506710	14720	14760	14790	14500	14865
608	20241209	092800	5746078120	14760	15010	15170	14760	32981
609	20241209	092700	5252409720	15000	15100	15100	15000	15926
610	20241209	092600	5012237120	15110	15110	15110	15110	0
611	20241209	092500	5012237120	15110	14860	15110	14780	33047
612	20241209	092400	4516184720	14860	14760	14880	14690	23391
613	20241209	092300	4170120820	14760	14470	14860	14360	34619
614	20241209	092200	3663156800	14500	13930	14500	13900	29365
615	20241209	092100	3249037150	13920	13790	13940	13710	7236
616	20241209	092000	3148810900	13790	13580	13790	13550	9285
617	20241209	091900	3021864170	13570	13450	13580	13430	5100
618	20241209	091800	2953217600	13450	13470	13500	13440	2024
619	20241209	091700	2925965490	13470	13600	13630	13430	6115
620	20241209	091600	2843487080	13560	13550	13630	13440	6596
621	20241209	091500	2754313410	13550	13690	13700	13550	7726
622	20241209	091400	2649129070	13690	13740	13750	13600	7129
623	20241209	091300	2551846150	13740	13510	13970	13490	15168
624	20241209	091200	2342194410	13510	13300	13900	13230	10426
625	20241209	091100	2202158120	13300	13070	13300	13070	12720
626	20241209	091000	2034762460	13090	13660	13700	12980	17089
627	20241209	090900	1807638280	13690	13740	13990	13660	51516
628	20241209	090800	1099367080	13740	13740	13740	13740	0
629	20241209	090700	1099367080	13740	12980	13740	12980	6516
630	20241209	090600	1013173680	12980	12500	13000	12330	22295
631	20241209	090500	733148570	12090	12090	12090	12090	0
632	20241209	090400	733148570	12090	11870	12090	11870	3024
633	20241209	090300	696890080	11870	11650	11940	11610	14011
634	20241209	090200	532158160	11610	11600	11760	11600	11333
635	20241209	090100	399852370	11680	11250	11780	11050	11181
636	20241209	090000	271277270	11290	11000	11300	10640	23299