KissMeData/072020/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195100	714947490	9860	9860	9860	9860	826
3	20241204	195000	714947490	9860	9860	9860	9860	0
4	20241204	194900	714947490	9860	9860	9860	9860	0
5	20241204	194800	714947490	9860	9860	9860	9860	0
6	20241204	194700	714947490	9860	9860	9860	9860	0
7	20241204	194600	714947490	9860	9860	9860	9860	0
8	20241204	194500	714947490	9860	9860	9860	9860	0
9	20241204	194400	714947490	9860	9860	9860	9860	0
10	20241204	194300	714947490	9860	9860	9860	9860	0
11	20241204	194200	714947490	9860	9860	9860	9860	0
12	20241204	194100	714947490	9860	9860	9860	9860	0
13	20241204	194000	714947490	9860	9860	9860	9860	0
14	20241204	193900	714947490	9860	9860	9860	9860	0
15	20241204	193800	714947490	9860	9860	9860	9860	0
16	20241204	193700	714947490	9860	9860	9860	9860	0
17	20241204	193600	714947490	9860	9860	9860	9860	0
18	20241204	193500	714947490	9860	9860	9860	9860	0
19	20241204	193400	714947490	9860	9860	9860	9860	0
20	20241204	193300	714947490	9860	9860	9860	9860	0
21	20241204	193200	714947490	9860	9860	9860	9860	0
22	20241204	193100	714947490	9860	9860	9860	9860	0
23	20241204	193000	714947490	9860	9860	9860	9860	0
24	20241204	192900	714947490	9860	9860	9860	9860	0
25	20241204	192800	714947490	9860	9860	9860	9860	0
26	20241204	192700	714947490	9860	9860	9860	9860	0
27	20241204	192600	714947490	9860	9860	9860	9860	0
28	20241204	192500	714947490	9860	9860	9860	9860	0
29	20241204	192400	714947490	9860	9860	9860	9860	0
30	20241204	192300	714947490	9860	9860	9860	9860	0
31	20241204	192200	714947490	9860	9860	9860	9860	0
32	20241204	192100	714947490	9860	9860	9860	9860	826
33	20241204	192000	714947490	9860	9860	9860	9860	0
34	20241204	191900	714947490	9860	9860	9860	9860	0
35	20241204	191800	714947490	9860	9860	9860	9860	0
36	20241204	191700	714947490	9860	9860	9860	9860	0
37	20241204	191600	714947490	9860	9860	9860	9860	0
38	20241204	191500	714947490	9860	9860	9860	9860	0
39	20241204	191400	714947490	9860	9860	9860	9860	0
40	20241204	191300	714947490	9860	9860	9860	9860	0
41	20241204	191200	714947490	9860	9860	9860	9860	0
42	20241204	191100	714947490	9860	9860	9860	9860	0
43	20241204	191000	714947490	9860	9860	9860	9860	0
44	20241204	190900	714947490	9860	9860	9860	9860	0
45	20241204	190800	714947490	9860	9860	9860	9860	0
46	20241204	190700	714947490	9860	9860	9860	9860	0
47	20241204	190600	714947490	9860	9860	9860	9860	0
48	20241204	190500	714947490	9860	9860	9860	9860	0
49	20241204	190400	714947490	9860	9860	9860	9860	0
50	20241204	190300	714947490	9860	9860	9860	9860	0
51	20241204	190200	714947490	9860	9860	9860	9860	0
52	20241204	190100	714947490	9860	9860	9860	9860	0
53	20241204	190000	714947490	9860	9860	9860	9860	0
54	20241204	185900	714947490	9860	9860	9860	9860	0
55	20241204	185800	714947490	9860	9860	9860	9860	0
56	20241204	185700	714947490	9860	9860	9860	9860	0
57	20241204	185600	714947490	9860	9860	9860	9860	0
58	20241204	185500	714947490	9860	9860	9860	9860	0
59	20241204	185400	714947490	9860	9860	9860	9860	0
60	20241204	185300	714947490	9860	9860	9860	9860	0
61	20241204	185200	714947490	9860	9860	9860	9860	0
62	20241204	185100	714947490	9860	9860	9860	9860	826
63	20241204	185000	714947490	9860	9860	9860	9860	0
64	20241204	184900	714947490	9860	9860	9860	9860	0
65	20241204	184800	714947490	9860	9860	9860	9860	0
66	20241204	184700	714947490	9860	9860	9860	9860	0
67	20241204	184600	714947490	9860	9860	9860	9860	0
68	20241204	184500	714947490	9860	9860	9860	9860	0
69	20241204	184400	714947490	9860	9860	9860	9860	0
70	20241204	184300	714947490	9860	9860	9860	9860	0
71	20241204	184200	714947490	9860	9860	9860	9860	0
72	20241204	184100	714947490	9860	9860	9860	9860	0
73	20241204	184000	714947490	9860	9860	9860	9860	0
74	20241204	183900	714947490	9860	9860	9860	9860	0
75	20241204	183800	714947490	9860	9860	9860	9860	0
76	20241204	183700	714947490	9860	9860	9860	9860	0
77	20241204	183600	714947490	9860	9860	9860	9860	0
78	20241204	183500	714947490	9860	9860	9860	9860	0
79	20241204	183400	714947490	9860	9860	9860	9860	0
80	20241204	183300	714947490	9860	9860	9860	9860	0
81	20241204	183200	714947490	9860	9860	9860	9860	0
82	20241204	183100	714947490	9860	9860	9860	9860	0
83	20241204	183000	714947490	9860	9860	9860	9860	0
84	20241204	182900	714947490	9860	9860	9860	9860	0
85	20241204	182800	714947490	9860	9860	9860	9860	0
86	20241204	182700	714947490	9860	9860	9860	9860	0
87	20241204	182600	714947490	9860	9860	9860	9860	0
88	20241204	182500	714947490	9860	9860	9860	9860	0
89	20241204	182400	714947490	9860	9860	9860	9860	0
90	20241204	182300	714947490	9860	9860	9860	9860	0
91	20241204	182200	714947490	9860	9860	9860	9860	0
92	20241204	182100	714947490	9860	9860	9860	9860	826
93	20241204	182000	714947490	9860	9860	9860	9860	0
94	20241204	181900	714947490	9860	9860	9860	9860	0
95	20241204	181800	714947490	9860	9860	9860	9860	0
96	20241204	181700	714947490	9860	9860	9860	9860	0
97	20241204	181600	714947490	9860	9860	9860	9860	0
98	20241204	181500	714947490	9860	9860	9860	9860	0
99	20241204	181400	714947490	9860	9860	9860	9860	0
100	20241204	181300	714947490	9860	9860	9860	9860	0
101	20241204	181200	714947490	9860	9860	9860	9860	0
102	20241204	181100	714947490	9860	9860	9860	9860	0
103	20241204	181000	714947490	9860	9860	9860	9860	0
104	20241204	180900	714947490	9860	9860	9860	9860	0
105	20241204	180800	714947490	9860	9860	9860	9860	0
106	20241204	180700	714947490	9860	9860	9860	9860	0
107	20241204	180600	714947490	9860	9860	9860	9860	0
108	20241204	180500	714947490	9860	9860	9860	9860	0
109	20241204	180400	714947490	9860	9860	9860	9860	0
110	20241204	180300	714947490	9860	9860	9860	9860	0
111	20241204	180200	714947490	9860	9860	9860	9860	0
112	20241204	180100	714947490	9860	9860	9860	9860	0
113	20241204	180000	714947490	9860	9860	9860	9860	0
114	20241204	175900	714947490	9860	9860	9860	9860	0
115	20241204	175800	714947490	9860	9860	9860	9860	0
116	20241204	175700	714947490	9860	9860	9860	9860	0
117	20241204	175600	714947490	9860	9860	9860	9860	0
118	20241204	175500	714947490	9860	9860	9860	9860	0
119	20241204	175400	714947490	9860	9860	9860	9860	0
120	20241204	175300	714947490	9860	9860	9860	9860	0
121	20241204	175200	714947490	9860	9860	9860	9860	0
122	20241204	175100	714947490	9860	9860	9860	9860	826
123	20241204	175000	714947490	9860	9860	9860	9860	0
124	20241204	174900	714947490	9860	9860	9860	9860	0
125	20241204	174800	714947490	9860	9860	9860	9860	0
126	20241204	174700	714947490	9860	9860	9860	9860	0
127	20241204	174600	714947490	9860	9860	9860	9860	0
128	20241204	174500	714947490	9860	9860	9860	9860	0
129	20241204	174400	714947490	9860	9860	9860	9860	0
130	20241204	174300	714947490	9860	9860	9860	9860	0
131	20241204	174200	714947490	9860	9860	9860	9860	0
132	20241204	174100	714947490	9860	9860	9860	9860	0
133	20241204	174000	714947490	9860	9860	9860	9860	0
134	20241204	173900	714947490	9860	9860	9860	9860	0
135	20241204	173800	714947490	9860	9860	9860	9860	0
136	20241204	173700	714947490	9860	9860	9860	9860	0
137	20241204	173600	714947490	9860	9860	9860	9860	0
138	20241204	173500	714947490	9860	9860	9860	9860	0
139	20241204	173400	714947490	9860	9860	9860	9860	0
140	20241204	173300	714947490	9860	9860	9860	9860	0
141	20241204	173200	714947490	9860	9860	9860	9860	0
142	20241204	173100	714947490	9860	9860	9860	9860	0
143	20241204	173000	714947490	9860	9860	9860	9860	0
144	20241204	172900	714947490	9860	9860	9860	9860	0
145	20241204	172800	714947490	9860	9860	9860	9860	0
146	20241204	172700	714947490	9860	9860	9860	9860	0
147	20241204	172600	714947490	9860	9860	9860	9860	0
148	20241204	172500	714947490	9860	9860	9860	9860	0
149	20241204	172400	714947490	9860	9860	9860	9860	0
150	20241204	172300	714947490	9860	9860	9860	9860	0
151	20241204	172200	714947490	9860	9860	9860	9860	0
152	20241204	172100	714947490	9860	9860	9860	9860	826
153	20241204	172000	714947490	9860	9860	9860	9860	0
154	20241204	171900	714947490	9860	9860	9860	9860	0
155	20241204	171800	714947490	9860	9860	9860	9860	0
156	20241204	171700	714947490	9860	9860	9860	9860	0
157	20241204	171600	714947490	9860	9860	9860	9860	0
158	20241204	171500	714947490	9860	9860	9860	9860	0
159	20241204	171400	714947490	9860	9860	9860	9860	0
160	20241204	171300	714947490	9860	9860	9860	9860	0
161	20241204	171200	714947490	9860	9860	9860	9860	0
162	20241204	171100	714947490	9860	9860	9860	9860	0
163	20241204	171000	714947490	9860	9860	9860	9860	0
164	20241204	170900	714947490	9860	9860	9860	9860	0
165	20241204	170800	714947490	9860	9860	9860	9860	0
166	20241204	170700	714947490	9860	9860	9860	9860	0
167	20241204	170600	714947490	9860	9860	9860	9860	0
168	20241204	170500	714947490	9860	9860	9860	9860	0
169	20241204	170400	714947490	9860	9860	9860	9860	0
170	20241204	170300	714947490	9860	9860	9860	9860	0
171	20241204	170200	714947490	9860	9860	9860	9860	0
172	20241204	170100	714947490	9860	9860	9860	9860	0
173	20241204	170000	714947490	9860	9860	9860	9860	0
174	20241204	165900	714947490	9860	9860	9860	9860	0
175	20241204	165800	714947490	9860	9860	9860	9860	0
176	20241204	165700	714947490	9860	9860	9860	9860	0
177	20241204	165600	714947490	9860	9860	9860	9860	0
178	20241204	165500	714947490	9860	9860	9860	9860	0
179	20241204	165400	714947490	9860	9860	9860	9860	0
180	20241204	165300	714947490	9860	9860	9860	9860	0
181	20241204	165200	714947490	9860	9860	9860	9860	0
182	20241204	165100	714947490	9860	9860	9860	9860	826
183	20241204	165000	714947490	9860	9860	9860	9860	0
184	20241204	164900	714947490	9860	9860	9860	9860	0
185	20241204	164800	714947490	9860	9860	9860	9860	0
186	20241204	164700	714947490	9860	9860	9860	9860	0
187	20241204	164600	714947490	9860	9860	9860	9860	0
188	20241204	164500	714947490	9860	9860	9860	9860	0
189	20241204	164400	714947490	9860	9860	9860	9860	0
190	20241204	164300	714947490	9860	9860	9860	9860	0
191	20241204	164200	714947490	9860	9860	9860	9860	0
192	20241204	164100	714947490	9860	9860	9860	9860	0
193	20241204	164000	714947490	9860	9860	9860	9860	0
194	20241204	163900	714947490	9860	9860	9860	9860	0
195	20241204	163800	714947490	9860	9860	9860	9860	0
196	20241204	163700	714947490	9860	9860	9860	9860	0
197	20241204	163600	714947490	9860	9860	9860	9860	0
198	20241204	163500	714947490	9860	9860	9860	9860	0
199	20241204	163400	714947490	9860	9860	9860	9860	0
200	20241204	163300	714947490	9860	9860	9860	9860	0
201	20241204	163200	714947490	9860	9860	9860	9860	0
202	20241204	163100	714947490	9860	9860	9860	9860	0
203	20241204	163000	714947490	9860	9860	9860	9860	0
204	20241204	162900	714947490	9860	9860	9860	9860	0
205	20241204	162800	714947490	9860	9860	9860	9860	0
206	20241204	162700	714947490	9860	9860	9860	9860	0
207	20241204	162600	714947490	9860	9860	9860	9860	0
208	20241204	162500	714947490	9860	9860	9860	9860	0
209	20241204	162400	714947490	9860	9860	9860	9860	0
210	20241204	162300	714947490	9860	9860	9860	9860	0
211	20241204	162200	714947490	9860	9860	9860	9860	0
212	20241204	162100	714947490	9860	9860	9860	9860	826
213	20241204	162000	714947490	9860	9860	9860	9860	0
214	20241204	161900	714947490	9860	9860	9860	9860	0
215	20241204	161800	714947490	9860	9860	9860	9860	0
216	20241204	161700	714947490	9860	9860	9860	9860	0
217	20241204	161600	714947490	9860	9860	9860	9860	0
218	20241204	161500	714947490	9860	9860	9860	9860	0
219	20241204	161400	714947490	9860	9860	9860	9860	0
220	20241204	161300	714947490	9860	9860	9860	9860	0
221	20241204	161200	714947490	9860	9860	9860	9860	0
222	20241204	161100	714947490	9860	9860	9860	9860	0
223	20241204	161000	714947490	9860	9860	9860	9860	0
224	20241204	160900	714947490	9860	9860	9860	9860	0
225	20241204	160800	714947490	9860	9860	9860	9860	0
226	20241204	160700	714947490	9860	9860	9860	9860	0
227	20241204	160600	714947490	9860	9860	9860	9860	0
228	20241204	160500	714947490	9860	9860	9860	9860	0
229	20241204	160400	714947490	9860	9860	9860	9860	0
230	20241204	160300	714947490	9860	9860	9860	9860	0
231	20241204	160200	714947490	9860	9860	9860	9860	0
232	20241204	160100	714947490	9860	9860	9860	9860	0
233	20241204	160000	714947490	9860	9860	9860	9860	0
234	20241204	155900	714947490	9860	9860	9860	9860	0
235	20241204	155800	714947490	9860	9860	9860	9860	0
236	20241204	155700	714947490	9860	9860	9860	9860	0
237	20241204	155600	714947490	9860	9860	9860	9860	0
238	20241204	155500	714947490	9860	9860	9860	9860	0
239	20241204	155400	714947490	9860	9860	9860	9860	0
240	20241204	155300	714947490	9860	9860	9860	9860	0
241	20241204	155200	714947490	9860	9860	9860	9860	0
242	20241204	155100	714947490	9860	9860	9860	9860	826
243	20241204	155000	714947490	9860	9860	9860	9860	0
244	20241204	154900	714947490	9860	9860	9860	9860	0
245	20241204	154800	714947490	9860	9860	9860	9860	0
246	20241204	154700	714947490	9860	9860	9860	9860	0
247	20241204	154600	714947490	9860	9860	9860	9860	0
248	20241204	154500	714947490	9860	9860	9860	9860	0
249	20241204	154400	714947490	9860	9860	9860	9860	0
250	20241204	154300	714947490	9860	9860	9860	9860	0
251	20241204	154200	714947490	9860	9860	9860	9860	0
252	20241204	154100	714947490	9860	9860	9860	9860	0
253	20241204	154000	714947490	9860	9860	9860	9860	0
254	20241204	153900	714947490	9860	9860	9860	9860	0
255	20241204	153800	714947490	9860	9860	9860	9860	0
256	20241204	153700	714947490	9860	9860	9860	9860	0
257	20241204	153600	714947490	9860	9860	9860	9860	0
258	20241204	153500	714947490	9860	9860	9860	9860	0
259	20241204	153400	714947490	9860	9860	9860	9860	0
260	20241204	153300	714947490	9860	9860	9860	9860	0
261	20241204	153200	714947490	9860	9860	9860	9860	0
262	20241204	153100	714947490	9860	9860	9860	9860	0
263	20241204	153000	714947490	9860	9860	9860	9860	826
264	20241204	152900	706803130	9810	9810	9810	9810	0
265	20241204	152800	706803130	9810	9810	9810	9810	0
266	20241204	152700	706803130	9810	9810	9810	9810	0
267	20241204	152600	706803130	9810	9810	9810	9810	0
268	20241204	152500	706803130	9810	9810	9810	9810	0
269	20241204	152400	706803130	9810	9810	9810	9810	0
270	20241204	152300	706803130	9810	9810	9810	9810	0
271	20241204	152200	706803130	9810	9810	9810	9810	0
272	20241204	152100	706803130	9810	9810	9810	9810	0
273	20241204	152000	706803130	9810	9810	9810	9810	0
274	20241204	151900	706803130	9810	9740	9810	9740	14
275	20241204	151800	706666660	9750	9750	9750	9750	9
276	20241204	151700	706578910	9750	9750	9750	9750	310
277	20241204	151600	703556410	9740	9740	9740	9740	0
278	20241204	151500	703556410	9740	9740	9740	9740	673
279	20241204	151400	697001390	9740	9740	9740	9740	0
280	20241204	151300	697001390	9740	9740	9740	9740	317
281	20241204	151200	693913810	9740	9740	9740	9740	68
282	20241204	151100	693251490	9730	9730	9730	9730	0
283	20241204	151000	693251490	9730	9720	9730	9720	35
284	20241204	150900	692910960	9720	9720	9720	9720	8
285	20241204	150800	692833200	9720	9720	9720	9720	79
286	20241204	150700	692065320	9720	9730	9730	9720	14
287	20241204	150600	691929220	9740	9740	9740	9740	0
288	20241204	150500	691929220	9740	9730	9740	9730	11
289	20241204	150400	691822090	9730	9730	9730	9730	0
290	20241204	150300	691822090	9730	9730	9730	9730	8
291	20241204	150200	691744250	9730	9730	9730	9730	41
292	20241204	150100	691345320	9730	9730	9730	9730	0
293	20241204	150000	691345320	9730	9730	9730	9730	8
294	20241204	145900	691267480	9730	9730	9730	9730	1
295	20241204	145800	691257750	9730	9730	9730	9730	0
296	20241204	145700	691257750	9730	9730	9730	9730	1
297	20241204	145600	691248020	9730	9730	9730	9730	0
298	20241204	145500	691248020	9730	9730	9730	9730	16
299	20241204	145400	691092340	9730	9730	9730	9730	1
300	20241204	145300	691082610	9730	9730	9730	9730	0
301	20241204	145200	691082610	9730	9730	9730	9730	8
302	20241204	145100	691004770	9730	9730	9730	9730	1
303	20241204	145000	690995040	9740	9740	9740	9740	0
304	20241204	144900	690995040	9740	9740	9740	9740	0
305	20241204	144800	690995040	9740	9740	9740	9740	1
306	20241204	144700	690985300	9730	9730	9730	9730	0
307	20241204	144600	690985300	9730	9730	9730	9730	0
308	20241204	144500	690985300	9730	9730	9730	9730	10
309	20241204	144400	690888000	9740	9740	9740	9740	1
310	20241204	144300	690878260	9730	9730	9730	9730	0
311	20241204	144200	690878260	9730	9730	9730	9730	0
312	20241204	144100	690878260	9730	9730	9730	9730	0
313	20241204	144000	690878260	9730	9730	9730	9730	0
314	20241204	143900	690878260	9730	9730	9730	9730	0
315	20241204	143800	690878260	9730	9740	9740	9730	11
316	20241204	143700	690771130	9730	9740	9740	9730	65
317	20241204	143600	690138040	9730	9730	9730	9730	0
318	20241204	143500	690138040	9730	9730	9730	9730	17
319	20241204	143400	689972630	9720	9720	9720	9720	0
320	20241204	143300	689972630	9720	9720	9720	9720	0
321	20241204	143200	689972630	9720	9720	9720	9720	0
322	20241204	143100	689972630	9720	9710	9720	9710	3
323	20241204	143000	689943490	9720	9710	9720	9710	2
324	20241204	142900	689924060	9720	9720	9720	9720	0
325	20241204	142800	689924060	9720	9720	9740	9720	12
326	20241204	142700	689807320	9720	9710	9740	9710	15
327	20241204	142600	689661490	9700	9700	9700	9700	1
328	20241204	142500	689651790	9700	9700	9700	9690	1501
329	20241204	142400	675105810	9700	9710	9710	9700	1000
330	20241204	142300	665404800	9710	9710	9710	9710	0
331	20241204	142200	665404800	9710	9710	9710	9710	1
332	20241204	142100	665395090	9710	9710	9710	9700	1095
333	20241204	142000	654769590	9720	9720	9720	9720	204
334	20241204	141900	652786710	9720	9720	9720	9720	0
335	20241204	141800	652786710	9720	9720	9720	9720	0
336	20241204	141700	652786710	9720	9720	9720	9720	0
337	20241204	141600	652786710	9720	9720	9720	9720	115
338	20241204	141500	651668910	9730	9730	9730	9730	0
339	20241204	141400	651668910	9730	9730	9730	9730	0
340	20241204	141300	651668910	9730	9730	9730	9730	0
341	20241204	141200	651668910	9730	9730	9810	9730	135
342	20241204	141100	650354630	9720	9720	9720	9720	0
343	20241204	141000	650354630	9720	9720	9720	9720	0
344	20241204	140900	650354630	9720	9720	9720	9720	0
345	20241204	140800	650354630	9720	9720	9720	9720	0
346	20241204	140700	650354630	9720	9720	9720	9720	0
347	20241204	140600	650354630	9720	9720	9720	9720	0
348	20241204	140500	650354630	9720	9720	9720	9720	0
349	20241204	140400	650354630	9720	9720	9720	9720	0
350	20241204	140300	650354630	9720	9720	9720	9720	0
351	20241204	140200	650354630	9720	9740	9740	9720	200
352	20241204	140100	648410160	9750	9750	9750	9750	0
353	20241204	140000	648410160	9750	9750	9750	9750	50
354	20241204	135900	647922660	9760	9760	9760	9760	2
355	20241204	135800	647903140	9780	9780	9780	9780	0
356	20241204	135700	647903140	9780	9780	9780	9780	0
357	20241204	135600	647903140	9780	9770	9780	9770	2
358	20241204	135500	647883590	9780	9770	9780	9770	8
359	20241204	135400	647805390	9770	9770	9770	9770	12
360	20241204	135300	647688150	9810	9810	9810	9810	0
361	20241204	135200	647688150	9810	9810	9810	9810	2
362	20241204	135100	647668530	9780	9780	9780	9780	0
363	20241204	135000	647668530	9780	9790	9790	9780	2
364	20241204	134900	647648960	9760	9800	9810	9760	10
365	20241204	134800	647551210	9770	9760	9810	9760	290
366	20241204	134700	644720190	9760	9760	9760	9760	9
367	20241204	134600	644632350	9750	9750	9750	9750	120
368	20241204	134500	643462350	9750	9750	9750	9750	1
369	20241204	134400	643452600	9760	9760	9760	9760	14
370	20241204	134300	643315960	9760	9760	9760	9760	0
371	20241204	134200	643315960	9760	9760	9760	9760	99
372	20241204	134100	642349720	9820	9770	9820	9770	9
373	20241204	134000	642261640	9820	9770	9820	9770	73
374	20241204	133900	641548230	9830	9830	9830	9830	0
375	20241204	133800	641548230	9830	9770	9830	9770	113
376	20241204	133700	640443040	9770	9770	9770	9770	152
377	20241204	133600	638958000	9830	9770	9830	9770	25
378	20241204	133500	638713680	9770	9780	9840	9770	42
379	20241204	133400	638303130	9830	9770	9830	9770	1015
380	20241204	133300	628327400	9800	9800	9800	9800	0
381	20241204	133200	628327400	9800	9770	9840	9770	53
382	20241204	133100	627808180	9770	9770	9770	9770	39
383	20241204	133000	627427150	9770	9770	9840	9770	142
384	20241204	132900	626037640	9770	9770	9770	9770	5
385	20241204	132800	625988790	9770	9760	9770	9760	21
386	20241204	132700	625783750	9760	9760	9760	9760	0
387	20241204	132600	625783750	9760	9770	9770	9760	138
388	20241204	132500	624435610	9780	9780	9780	9780	0
389	20241204	132400	624435610	9780	9780	9780	9780	241
390	20241204	132300	622078630	9780	9780	9780	9780	10
391	20241204	132200	621980830	9780	9780	9780	9780	0
392	20241204	132100	621980830	9780	9780	9780	9780	0
393	20241204	132000	621980830	9780	9790	9790	9780	103
394	20241204	131900	620973010	9790	9790	9790	9790	0
395	20241204	131800	620973010	9790	9790	9790	9790	4
396	20241204	131700	620933850	9790	9790	9790	9790	0
397	20241204	131600	620933850	9790	9790	9790	9790	0
398	20241204	131500	620933850	9790	9790	9790	9790	0
399	20241204	131400	620933850	9790	9790	9790	9790	4
400	20241204	131300	620894690	9810	9790	9810	9790	100
401	20241204	131200	619913890	9780	9780	9780	9780	0
402	20241204	131100	619913890	9780	9780	9780	9780	23
403	20241204	131000	619688950	9780	9780	9780	9780	0
404	20241204	130900	619688950	9780	9780	9780	9780	1
405	20241204	130800	619679170	9780	9780	9780	9780	10
406	20241204	130700	619581370	9770	9770	9770	9770	1
407	20241204	130600	619571600	9770	9770	9770	9770	0
408	20241204	130500	619571600	9770	9770	9770	9770	0
409	20241204	130400	619571600	9770	9770	9770	9770	0
410	20241204	130300	619571600	9770	9770	9770	9770	0
411	20241204	130200	619571600	9770	9770	9770	9770	0
412	20241204	130100	619571600	9770	9770	9770	9770	0
413	20241204	130000	619571600	9770	9770	9770	9770	0
414	20241204	125900	619571600	9770	9770	9770	9770	0
415	20241204	125800	619571600	9770	9770	9770	9770	12
416	20241204	125700	619454360	9770	9770	9770	9770	0
417	20241204	125600	619454360	9770	9770	9770	9770	0
418	20241204	125500	619454360	9770	9770	9770	9770	0
419	20241204	125400	619454360	9770	9770	9770	9770	18
420	20241204	125300	619278500	9770	9770	9770	9770	7
421	20241204	125200	619210110	9780	9780	9780	9780	0
422	20241204	125100	619210110	9780	9780	9780	9780	0
423	20241204	125000	619210110	9780	9780	9780	9780	0
424	20241204	124900	619210110	9780	9780	9780	9780	0
425	20241204	124800	619210110	9780	9780	9780	9780	9
426	20241204	124700	619122090	9780	9780	9780	9780	0
427	20241204	124600	619122090	9780	9780	9780	9780	0
428	20241204	124500	619122090	9780	9780	9780	9780	0
429	20241204	124400	619122090	9780	9780	9780	9780	15
430	20241204	124300	618975390	9780	9780	9780	9780	532
431	20241204	124200	613772430	9770	9770	9770	9770	14
432	20241204	124100	613635650	9760	9760	9760	9760	9
433	20241204	124000	613547810	9760	9760	9760	9760	11
434	20241204	123900	613440450	9750	9750	9750	9750	0
435	20241204	123800	613440450	9750	9750	9750	9750	0
436	20241204	123700	613440450	9750	9750	9750	9750	1
437	20241204	123600	613430700	9750	9750	9750	9750	8
438	20241204	123500	613352700	9750	9750	9750	9750	50
439	20241204	123400	612865200	9750	9750	9750	9750	0
440	20241204	123300	612865200	9750	9750	9750	9750	0
441	20241204	123200	612865200	9750	9750	9750	9750	24
442	20241204	123100	612631200	9760	9760	9760	9760	0
443	20241204	123000	612631200	9760	9760	9760	9760	36
444	20241204	122900	612279840	9760	9760	9760	9760	0
445	20241204	122800	612279840	9760	9760	9760	9760	15
446	20241204	122700	612133440	9760	9760	9760	9760	140
447	20241204	122600	610767040	9750	9750	9750	9750	11
448	20241204	122500	610659790	9750	9750	9750	9750	0
449	20241204	122400	610659790	9750	9750	9750	9750	0
450	20241204	122300	610659790	9750	9750	9750	9750	0
451	20241204	122200	610659790	9750	9750	9750	9750	0
452	20241204	122100	610659790	9750	9750	9750	9750	0
453	20241204	122000	610659790	9750	9750	9750	9750	14
454	20241204	121900	610523290	9760	9760	9760	9760	1
455	20241204	121800	610513530	9760	9750	9760	9750	6
456	20241204	121700	610454990	9750	9750	9750	9750	0
457	20241204	121600	610454990	9750	9750	9750	9750	0
458	20241204	121500	610454990	9750	9750	9750	9750	0
459	20241204	121400	610454990	9750	9750	9750	9740	305
460	20241204	121300	607483360	9750	9770	9770	9750	427
461	20241204	121200	603315360	9780	9780	9780	9780	0
462	20241204	121100	603315360	9780	9780	9780	9780	93
463	20241204	121000	602405820	9770	9760	9770	9760	24
464	20241204	120900	602171420	9770	9770	9770	9770	0
465	20241204	120800	602171420	9770	9760	9770	9760	9
466	20241204	120700	602083550	9750	9760	9760	9750	6
467	20241204	120600	602025000	9750	9750	9750	9750	1
468	20241204	120500	602015250	9750	9750	9750	9750	8
469	20241204	120400	601937250	9750	9750	9750	9750	1
470	20241204	120300	601927500	9750	9750	9750	9750	0
471	20241204	120200	601927500	9750	9750	9750	9750	0
472	20241204	120100	601927500	9750	9750	9750	9750	0
473	20241204	120000	601927500	9750	9750	9750	9750	7
474	20241204	115900	601859250	9760	9760	9760	9760	0
475	20241204	115800	601859250	9760	9760	9760	9760	0
476	20241204	115700	601859250	9760	9760	9760	9760	0
477	20241204	115600	601859250	9760	9760	9760	9760	0
478	20241204	115500	601859250	9760	9750	9760	9750	4
479	20241204	115400	601820230	9760	9760	9760	9760	0
480	20241204	115300	601820230	9760	9760	9760	9760	0
481	20241204	115200	601820230	9760	9750	9760	9750	2
482	20241204	115100	601800720	9750	9750	9750	9750	19
483	20241204	115000	601615470	9740	9740	9740	9740	1
484	20241204	114900	601605730	9740	9740	9740	9740	4
485	20241204	114800	601566770	9740	9740	9740	9740	8
486	20241204	114700	601488850	9740	9740	9740	9740	0
487	20241204	114600	601488850	9740	9740	9740	9740	1
488	20241204	114500	601479110	9740	9740	9740	9740	0
489	20241204	114400	601479110	9740	9740	9740	9740	208
490	20241204	114300	599453190	9740	9740	9740	9740	451
491	20241204	114200	595060450	9740	9740	9740	9740	0
492	20241204	114100	595060450	9740	9740	9740	9740	1
493	20241204	114000	595050710	9750	9740	9750	9740	11
494	20241204	113900	594943530	9740	9740	9740	9740	0
495	20241204	113800	594943530	9740	9740	9740	9740	0
496	20241204	113700	594943530	9740	9740	9740	9740	1
497	20241204	113600	594933790	9740	9740	9740	9740	7
498	20241204	113500	594865610	9740	9740	9740	9740	0
499	20241204	113400	594865610	9740	9740	9740	9740	364
500	20241204	113300	591320250	9740	9740	9740	9740	0
501	20241204	113200	591320250	9740	9740	9740	9740	14
502	20241204	113100	591183890	9740	9740	9740	9740	8
503	20241204	113000	591105970	9760	9760	9760	9760	0
504	20241204	112900	591105970	9760	9760	9760	9760	0
505	20241204	112800	591105970	9760	9760	9760	9760	0
506	20241204	112700	591105970	9760	9760	9760	9760	0
507	20241204	112600	591105970	9760	9760	9760	9760	0
508	20241204	112500	591105970	9760	9750	9760	9750	15
509	20241204	112400	590959580	9740	9740	9740	9740	0
510	20241204	112300	590959580	9740	9730	9750	9730	462
511	20241204	112200	586459710	9730	9730	9730	9730	0
512	20241204	112100	586459710	9730	9730	9730	9730	42
513	20241204	112000	586051050	9720	9720	9720	9720	0
514	20241204	111900	586051050	9720	9720	9720	9720	0
515	20241204	111800	586051050	9720	9720	9720	9720	9
516	20241204	111700	585963570	9730	9730	9730	9730	0
517	20241204	111600	585963570	9730	9730	9730	9730	0
518	20241204	111500	585963570	9730	9730	9730	9730	10
519	20241204	111400	585866270	9720	9720	9720	9720	40
520	20241204	111300	585477470	9720	9720	9720	9720	42
521	20241204	111200	585069230	9710	9710	9710	9710	0
522	20241204	111100	585069230	9710	9710	9710	9710	1
523	20241204	111000	585059520	9710	9710	9710	9710	0
524	20241204	110900	585059520	9710	9720	9720	9710	19
525	20241204	110800	584874910	9720	9720	9720	9720	0
526	20241204	110700	584874910	9720	9720	9720	9720	59
527	20241204	110600	584301430	9720	9720	9720	9720	0
528	20241204	110500	584301430	9720	9720	9720	9720	43
529	20241204	110400	583883470	9720	9720	9720	9720	51
530	20241204	110300	583387750	9720	9720	9720	9720	0
531	20241204	110200	583387750	9720	9720	9720	9720	8
532	20241204	110100	583309990	9720	9720	9720	9720	1
533	20241204	110000	583300270	9720	9720	9720	9720	119
534	20241204	105900	582143590	9730	9730	9730	9730	0
535	20241204	105800	582143590	9730	9730	9730	9730	62
536	20241204	105700	581540330	9740	9740	9740	9740	0
537	20241204	105600	581540330	9740	9740	9740	9740	40
538	20241204	105500	581150730	9750	9740	9750	9740	50
539	20241204	105400	580663440	9730	9710	9730	9700	161
540	20241204	105300	579100730	9720	9720	9720	9720	500
541	20241204	105200	574240730	9710	9710	9710	9710	0
542	20241204	105100	574240730	9710	9710	9710	9710	9
543	20241204	105000	574153340	9710	9710	9710	9710	0
544	20241204	104900	574153340	9710	9710	9710	9710	0
545	20241204	104800	574153340	9710	9710	9720	9710	10
546	20241204	104700	574056230	9710	9710	9710	9710	0
547	20241204	104600	574056230	9710	9710	9710	9710	0
548	20241204	104500	574056230	9710	9710	9710	9710	1
549	20241204	104400	574046520	9710	9710	9710	9710	8
550	20241204	104300	573968840	9720	9720	9720	9720	0
551	20241204	104200	573968840	9720	9720	9720	9720	1
552	20241204	104100	573959120	9710	9720	9730	9710	86
553	20241204	104000	573122540	9710	9710	9710	9710	0
554	20241204	103900	573122540	9710	9710	9710	9710	0
555	20241204	103800	573122540	9710	9720	9720	9710	431
556	20241204	103700	568937430	9710	9710	9710	9710	4
557	20241204	103600	568898590	9710	9730	9730	9710	39
558	20241204	103500	568519140	9730	9730	9730	9730	1
559	20241204	103400	568509410	9730	9730	9730	9730	133
560	20241204	103300	567215320	9730	9730	9730	9730	8
561	20241204	103200	567137480	9730	9730	9730	9730	1
562	20241204	103100	567127750	9740	9740	9740	9740	0
563	20241204	103000	567127750	9740	9740	9740	9740	0
564	20241204	102900	567127750	9740	9760	9760	9740	1053
565	20241204	102800	556869500	9770	9780	9790	9770	295
566	20241204	102700	553987190	9780	9780	9780	9780	101
567	20241204	102600	552999410	9780	9780	9780	9780	0
568	20241204	102500	552999410	9780	9800	9800	9780	340
569	20241204	102400	549667610	9790	9760	9790	9740	1175
570	20241204	102300	538193880	9740	9740	9740	9740	0
571	20241204	102200	538193880	9740	9740	9740	9740	0
572	20241204	102100	538193880	9740	9740	9740	9740	400
573	20241204	102000	534297880	9750	9710	9750	9710	349
574	20241204	101900	530898150	9700	9700	9700	9700	171
575	20241204	101800	529239450	9700	9700	9700	9700	30
576	20241204	101700	528948450	9700	9710	9710	9700	147
577	20241204	101600	527521280	9710	9710	9710	9710	8
578	20241204	101500	527443600	9720	9720	9720	9720	107
579	20241204	101400	526403560	9720	9720	9720	9720	100
580	20241204	101300	525431560	9730	9730	9730	9730	1
581	20241204	101200	525421830	9720	9720	9720	9720	137
582	20241204	101100	524090190	9720	9710	9720	9710	80
583	20241204	101000	523312890	9710	9710	9720	9710	130
584	20241204	100900	522050580	9710	9720	9720	9710	9
585	20241204	100800	521963180	9720	9720	9720	9720	1
586	20241204	100700	521953460	9720	9710	9720	9710	1012
587	20241204	100600	512126910	9700	9700	9700	9700	0
588	20241204	100500	512126910	9700	9690	9700	9690	2046
589	20241204	100400	492291170	9690	9680	9690	9680	9
590	20241204	100300	492203980	9670	9660	9670	9660	556
591	20241204	100200	486828000	9670	9670	9670	9670	1
592	20241204	100100	486818330	9660	9660	9660	9660	39
593	20241204	100000	486441590	9660	9660	9660	9660	108
594	20241204	095900	485398310	9670	9670	9670	9670	508
595	20241204	095800	480485950	9660	9660	9660	9660	2
596	20241204	095700	480466630	9640	9640	9640	9640	0
597	20241204	095600	480466630	9640	9650	9650	9640	1050
598	20241204	095500	470334630	9660	9710	9710	9650	1681
599	20241204	095400	454085750	9690	9660	9690	9660	220
600	20241204	095300	451955030	9650	9640	9670	9630	1259
601	20241204	095200	439805630	9640	9640	9640	9640	0
602	20241204	095100	439805630	9640	9680	9680	9610	526
603	20241204	095000	434730740	9650	9590	9710	9590	6369
604	20241204	094900	373566780	9130	9130	9130	9130	0
605	20241204	094800	373566780	9130	9710	9710	9130	6814
606	20241204	094700	308846690	9710	9710	9740	9710	1038
607	20241204	094600	298759380	9730	9730	9730	9730	12
608	20241204	094500	298642620	9720	9710	9720	9710	235
609	20241204	094400	296360760	9710	9700	9710	9700	540
610	20241204	094300	291118380	9700	9730	9730	9700	95
611	20241204	094200	290196730	9730	9780	9780	9680	5005
612	20241204	094100	241470220	9790	9810	9810	9790	6736
613	20241204	094000	175462990	9810	9810	9810	9810	1
614	20241204	093900	175453180	9810	9810	9810	9810	689
615	20241204	093800	168694090	9820	9860	9860	9820	2096
616	20241204	093700	148091840	9860	9840	9860	9840	878
617	20241204	093600	139452240	9840	9840	9840	9830	34
618	20241204	093500	139117820	9840	9840	9840	9840	16
619	20241204	093400	138960380	9840	9840	9840	9840	0
620	20241204	093300	138960380	9840	9830	9840	9830	124
621	20241204	093200	137741360	9830	9830	9830	9830	20
622	20241204	093100	137544760	9830	9830	9830	9830	20
623	20241204	093000	137348160	9820	9820	9820	9820	15
624	20241204	092900	137200860	9830	9830	9830	9830	0
625	20241204	092800	137200860	9830	9840	9840	9830	506
626	20241204	092700	132226360	9830	9830	9830	9830	0
627	20241204	092600	132226360	9830	9830	9830	9830	0
628	20241204	092500	132226360	9830	9830	9830	9830	0
629	20241204	092400	132226360	9830	9830	9830	9830	0
630	20241204	092300	132226360	9830	9820	9860	9820	491
631	20241204	092200	127403700	9820	9820	9820	9820	0
632	20241204	092100	127403700	9820	9850	9850	9820	308
633	20241204	092000	124373280	9850	9850	9850	9850	400
634	20241204	091900	120433280	9850	9870	9870	9850	150
635	20241204	091800	118955180	9870	9870	9870	9870	58
636	20241204	091700	118382720	9880	9880	9880	9880	0
637	20241204	091600	118382720	9880	9880	9880	9880	310
638	20241204	091500	115319920	9880	9880	9880	9880	10
639	20241204	091400	115221120	9890	9890	9890	9890	30
640	20241204	091300	114924420	9810	9840	9850	9810	934
641	20241204	091200	105729370	9830	9830	9830	9830	0
642	20241204	091100	105729370	9830	9830	9830	9830	0
643	20241204	091000	105729370	9830	9830	9830	9830	50
644	20241204	090900	105237870	9830	9840	9840	9830	1401
645	20241204	090800	91462040	9840	9890	9890	9840	21
646	20241204	090700	91254450	9910	9850	9910	9830	300
647	20241204	090600	88296060	9850	9850	9850	9850	255
648	20241204	090500	85784310	9850	9940	9940	9830	670
649	20241204	090400	79184740	9930	9870	9930	9870	618
650	20241204	090300	73073240	9930	9870	9930	9870	801
651	20241204	090200	65166050	9860	9820	9860	9800	2670
652	20241204	090100	38981210	9830	9830	9830	9830	2722
653	20241204	090000	12223950	9850	9810	9850	9810	1244