KissMeData/078160/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195300	2531088430	10000	10000	10000	10000	3618
3	20241211	195200	2531088430	10000	10000	10000	10000	0
4	20241211	195100	2531088430	10000	10000	10000	10000	0
5	20241211	195000	2531088430	10000	10000	10000	10000	0
6	20241211	194900	2531088430	10000	10000	10000	10000	0
7	20241211	194800	2531088430	10000	10000	10000	10000	0
8	20241211	194700	2531088430	10000	10000	10000	10000	0
9	20241211	194600	2531088430	10000	10000	10000	10000	0
10	20241211	194500	2531088430	10000	10000	10000	10000	0
11	20241211	194400	2531088430	10000	10000	10000	10000	0
12	20241211	194300	2531088430	10000	10000	10000	10000	0
13	20241211	194200	2531088430	10000	10000	10000	10000	0
14	20241211	194100	2531088430	10000	10000	10000	10000	0
15	20241211	194000	2531088430	10000	10000	10000	10000	0
16	20241211	193900	2531088430	10000	10000	10000	10000	0
17	20241211	193800	2531088430	10000	10000	10000	10000	0
18	20241211	193700	2531088430	10000	10000	10000	10000	0
19	20241211	193600	2531088430	10000	10000	10000	10000	0
20	20241211	193500	2531088430	10000	10000	10000	10000	0
21	20241211	193400	2531088430	10000	10000	10000	10000	0
22	20241211	193300	2531088430	10000	10000	10000	10000	0
23	20241211	193200	2531088430	10000	10000	10000	10000	0
24	20241211	193100	2531088430	10000	10000	10000	10000	0
25	20241211	193000	2531088430	10000	10000	10000	10000	0
26	20241211	192900	2531088430	10000	10000	10000	10000	0
27	20241211	192800	2531088430	10000	10000	10000	10000	0
28	20241211	192700	2531088430	10000	10000	10000	10000	0
29	20241211	192600	2531088430	10000	10000	10000	10000	0
30	20241211	192500	2531088430	10000	10000	10000	10000	0
31	20241211	192400	2531088430	10000	10000	10000	10000	0
32	20241211	192300	2531088430	10000	10000	10000	10000	3618
33	20241211	192200	2531088430	10000	10000	10000	10000	0
34	20241211	192100	2531088430	10000	10000	10000	10000	0
35	20241211	192000	2531088430	10000	10000	10000	10000	0
36	20241211	191900	2531088430	10000	10000	10000	10000	0
37	20241211	191800	2531088430	10000	10000	10000	10000	0
38	20241211	191700	2531088430	10000	10000	10000	10000	0
39	20241211	191600	2531088430	10000	10000	10000	10000	0
40	20241211	191500	2531088430	10000	10000	10000	10000	0
41	20241211	191400	2531088430	10000	10000	10000	10000	0
42	20241211	191300	2531088430	10000	10000	10000	10000	0
43	20241211	191200	2531088430	10000	10000	10000	10000	0
44	20241211	191100	2531088430	10000	10000	10000	10000	0
45	20241211	191000	2531088430	10000	10000	10000	10000	0
46	20241211	190900	2531088430	10000	10000	10000	10000	0
47	20241211	190800	2531088430	10000	10000	10000	10000	0
48	20241211	190700	2531088430	10000	10000	10000	10000	0
49	20241211	190600	2531088430	10000	10000	10000	10000	0
50	20241211	190500	2531088430	10000	10000	10000	10000	0
51	20241211	190400	2531088430	10000	10000	10000	10000	0
52	20241211	190300	2531088430	10000	10000	10000	10000	0
53	20241211	190200	2531088430	10000	10000	10000	10000	0
54	20241211	190100	2531088430	10000	10000	10000	10000	0
55	20241211	190000	2531088430	10000	10000	10000	10000	0
56	20241211	185900	2531088430	10000	10000	10000	10000	0
57	20241211	185800	2531088430	10000	10000	10000	10000	0
58	20241211	185700	2531088430	10000	10000	10000	10000	0
59	20241211	185600	2531088430	10000	10000	10000	10000	0
60	20241211	185500	2531088430	10000	10000	10000	10000	0
61	20241211	185400	2531088430	10000	10000	10000	10000	0
62	20241211	185300	2531088430	10000	10000	10000	10000	3618
63	20241211	185200	2531088430	10000	10000	10000	10000	0
64	20241211	185100	2531088430	10000	10000	10000	10000	0
65	20241211	185000	2531088430	10000	10000	10000	10000	0
66	20241211	184900	2531088430	10000	10000	10000	10000	0
67	20241211	184800	2531088430	10000	10000	10000	10000	0
68	20241211	184700	2531088430	10000	10000	10000	10000	0
69	20241211	184600	2531088430	10000	10000	10000	10000	0
70	20241211	184500	2531088430	10000	10000	10000	10000	0
71	20241211	184400	2531088430	10000	10000	10000	10000	0
72	20241211	184300	2531088430	10000	10000	10000	10000	0
73	20241211	184200	2531088430	10000	10000	10000	10000	0
74	20241211	184100	2531088430	10000	10000	10000	10000	0
75	20241211	184000	2531088430	10000	10000	10000	10000	0
76	20241211	183900	2531088430	10000	10000	10000	10000	0
77	20241211	183800	2531088430	10000	10000	10000	10000	0
78	20241211	183700	2531088430	10000	10000	10000	10000	0
79	20241211	183600	2531088430	10000	10000	10000	10000	0
80	20241211	183500	2531088430	10000	10000	10000	10000	0
81	20241211	183400	2531088430	10000	10000	10000	10000	0
82	20241211	183300	2531088430	10000	10000	10000	10000	0
83	20241211	183200	2531088430	10000	10000	10000	10000	0
84	20241211	183100	2531088430	10000	10000	10000	10000	0
85	20241211	183000	2531088430	10000	10000	10000	10000	0
86	20241211	182900	2531088430	10000	10000	10000	10000	0
87	20241211	182800	2531088430	10000	10000	10000	10000	0
88	20241211	182700	2531088430	10000	10000	10000	10000	0
89	20241211	182600	2531088430	10000	10000	10000	10000	0
90	20241211	182500	2531088430	10000	10000	10000	10000	0
91	20241211	182400	2531088430	10000	10000	10000	10000	0
92	20241211	182300	2531088430	10000	10000	10000	10000	3618
93	20241211	182200	2531088430	10000	10000	10000	10000	0
94	20241211	182100	2531088430	10000	10000	10000	10000	0
95	20241211	182000	2531088430	10000	10000	10000	10000	0
96	20241211	181900	2531088430	10000	10000	10000	10000	0
97	20241211	181800	2531088430	10000	10000	10000	10000	0
98	20241211	181700	2531088430	10000	10000	10000	10000	0
99	20241211	181600	2531088430	10000	10000	10000	10000	0
100	20241211	181500	2531088430	10000	10000	10000	10000	0
101	20241211	181400	2531088430	10000	10000	10000	10000	0
102	20241211	181300	2531088430	10000	10000	10000	10000	0
103	20241211	181200	2531088430	10000	10000	10000	10000	0
104	20241211	181100	2531088430	10000	10000	10000	10000	0
105	20241211	181000	2531088430	10000	10000	10000	10000	0
106	20241211	180900	2531088430	10000	10000	10000	10000	0
107	20241211	180800	2531088430	10000	10000	10000	10000	0
108	20241211	180700	2531088430	10000	10000	10000	10000	0
109	20241211	180600	2531088430	10000	10000	10000	10000	0
110	20241211	180500	2531088430	10000	10000	10000	10000	0
111	20241211	180400	2531088430	10000	10000	10000	10000	0
112	20241211	180300	2531088430	10000	10000	10000	10000	0
113	20241211	180200	2531088430	10000	10000	10000	10000	0
114	20241211	180100	2531088430	10000	10000	10000	10000	0
115	20241211	180000	2531088430	10000	10000	10000	10000	0
116	20241211	175900	2531088430	10000	10000	10000	10000	0
117	20241211	175800	2531088430	10000	10000	10000	10000	0
118	20241211	175700	2531088430	10000	10000	10000	10000	0
119	20241211	175600	2531088430	10000	10000	10000	10000	0
120	20241211	175500	2531088430	10000	10000	10000	10000	0
121	20241211	175400	2531088430	10000	10000	10000	10000	0
122	20241211	175300	2531088430	10000	10000	10000	10000	3618
123	20241211	175200	2531088430	10000	10000	10000	10000	0
124	20241211	175100	2531088430	10000	10000	10000	10000	0
125	20241211	175000	2531088430	10000	10000	10000	10000	0
126	20241211	174900	2531088430	10000	10000	10000	10000	0
127	20241211	174800	2531088430	10000	10000	10000	10000	0
128	20241211	174700	2531088430	10000	10000	10000	10000	0
129	20241211	174600	2531088430	10000	10000	10000	10000	0
130	20241211	174500	2531088430	10000	10000	10000	10000	0
131	20241211	174400	2531088430	10000	10000	10000	10000	0
132	20241211	174300	2531088430	10000	10000	10000	10000	0
133	20241211	174200	2531088430	10000	10000	10000	10000	0
134	20241211	174100	2531088430	10000	10000	10000	10000	0
135	20241211	174000	2531088430	10000	10000	10000	10000	0
136	20241211	173900	2531088430	10000	10000	10000	10000	0
137	20241211	173800	2531088430	10000	10000	10000	10000	0
138	20241211	173700	2531088430	10000	10000	10000	10000	0
139	20241211	173600	2531088430	10000	10000	10000	10000	0
140	20241211	173500	2531088430	10000	10000	10000	10000	0
141	20241211	173400	2531088430	10000	10000	10000	10000	0
142	20241211	173300	2531088430	10000	10000	10000	10000	0
143	20241211	173200	2531088430	10000	10000	10000	10000	0
144	20241211	173100	2531088430	10000	10000	10000	10000	0
145	20241211	173000	2531088430	10000	10000	10000	10000	0
146	20241211	172900	2531088430	10000	10000	10000	10000	0
147	20241211	172800	2531088430	10000	10000	10000	10000	0
148	20241211	172700	2531088430	10000	10000	10000	10000	0
149	20241211	172600	2531088430	10000	10000	10000	10000	0
150	20241211	172500	2531088430	10000	10000	10000	10000	0
151	20241211	172400	2531088430	10000	10000	10000	10000	0
152	20241211	172300	2531088430	10000	10000	10000	10000	3618
153	20241211	172200	2531088430	10000	10000	10000	10000	0
154	20241211	172100	2531088430	10000	10000	10000	10000	0
155	20241211	172000	2531088430	10000	10000	10000	10000	0
156	20241211	171900	2531088430	10000	10000	10000	10000	0
157	20241211	171800	2531088430	10000	10000	10000	10000	0
158	20241211	171700	2531088430	10000	10000	10000	10000	0
159	20241211	171600	2531088430	10000	10000	10000	10000	0
160	20241211	171500	2531088430	10000	10000	10000	10000	0
161	20241211	171400	2531088430	10000	10000	10000	10000	0
162	20241211	171300	2531088430	10000	10000	10000	10000	0
163	20241211	171200	2531088430	10000	10000	10000	10000	0
164	20241211	171100	2531088430	10000	10000	10000	10000	0
165	20241211	171000	2531088430	10000	10000	10000	10000	0
166	20241211	170900	2531088430	10000	10000	10000	10000	0
167	20241211	170800	2531088430	10000	10000	10000	10000	0
168	20241211	170700	2531088430	10000	10000	10000	10000	0
169	20241211	170600	2531088430	10000	10000	10000	10000	0
170	20241211	170500	2531088430	10000	10000	10000	10000	0
171	20241211	170400	2531088430	10000	10000	10000	10000	0
172	20241211	170300	2531088430	10000	10000	10000	10000	0
173	20241211	170200	2531088430	10000	10000	10000	10000	0
174	20241211	170100	2531088430	10000	10000	10000	10000	0
175	20241211	170000	2531088430	10000	10000	10000	10000	0
176	20241211	165900	2531088430	10000	10000	10000	10000	0
177	20241211	165800	2531088430	10000	10000	10000	10000	0
178	20241211	165700	2531088430	10000	10000	10000	10000	0
179	20241211	165600	2531088430	10000	10000	10000	10000	0
180	20241211	165500	2531088430	10000	10000	10000	10000	0
181	20241211	165400	2531088430	10000	10000	10000	10000	0
182	20241211	165300	2531088430	10000	10000	10000	10000	3618
183	20241211	165200	2531088430	10000	10000	10000	10000	0
184	20241211	165100	2531088430	10000	10000	10000	10000	0
185	20241211	165000	2531088430	10000	10000	10000	10000	0
186	20241211	164900	2531088430	10000	10000	10000	10000	0
187	20241211	164800	2531088430	10000	10000	10000	10000	0
188	20241211	164700	2531088430	10000	10000	10000	10000	0
189	20241211	164600	2531088430	10000	10000	10000	10000	0
190	20241211	164500	2531088430	10000	10000	10000	10000	0
191	20241211	164400	2531088430	10000	10000	10000	10000	0
192	20241211	164300	2531088430	10000	10000	10000	10000	0
193	20241211	164200	2531088430	10000	10000	10000	10000	0
194	20241211	164100	2531088430	10000	10000	10000	10000	0
195	20241211	164000	2531088430	10000	10000	10000	10000	0
196	20241211	163900	2531088430	10000	10000	10000	10000	0
197	20241211	163800	2531088430	10000	10000	10000	10000	0
198	20241211	163700	2531088430	10000	10000	10000	10000	0
199	20241211	163600	2531088430	10000	10000	10000	10000	0
200	20241211	163500	2531088430	10000	10000	10000	10000	0
201	20241211	163400	2531088430	10000	10000	10000	10000	0
202	20241211	163300	2531088430	10000	10000	10000	10000	0
203	20241211	163200	2531088430	10000	10000	10000	10000	0
204	20241211	163100	2531088430	10000	10000	10000	10000	0
205	20241211	163000	2531088430	10000	10000	10000	10000	0
206	20241211	162900	2531088430	10000	10000	10000	10000	0
207	20241211	162800	2531088430	10000	10000	10000	10000	0
208	20241211	162700	2531088430	10000	10000	10000	10000	0
209	20241211	162600	2531088430	10000	10000	10000	10000	0
210	20241211	162500	2531088430	10000	10000	10000	10000	0
211	20241211	162400	2531088430	10000	10000	10000	10000	0
212	20241211	162300	2531088430	10000	10000	10000	10000	3618
213	20241211	162200	2531088430	10000	10000	10000	10000	0
214	20241211	162100	2531088430	10000	10000	10000	10000	0
215	20241211	162000	2531088430	10000	10000	10000	10000	0
216	20241211	161900	2531088430	10000	10000	10000	10000	0
217	20241211	161800	2531088430	10000	10000	10000	10000	0
218	20241211	161700	2531088430	10000	10000	10000	10000	0
219	20241211	161600	2531088430	10000	10000	10000	10000	0
220	20241211	161500	2531088430	10000	10000	10000	10000	0
221	20241211	161400	2531088430	10000	10000	10000	10000	0
222	20241211	161300	2531088430	10000	10000	10000	10000	0
223	20241211	161200	2531088430	10000	10000	10000	10000	0
224	20241211	161100	2531088430	10000	10000	10000	10000	0
225	20241211	161000	2531088430	10000	10000	10000	10000	0
226	20241211	160900	2531088430	10000	10000	10000	10000	0
227	20241211	160800	2531088430	10000	10000	10000	10000	0
228	20241211	160700	2531088430	10000	10000	10000	10000	0
229	20241211	160600	2531088430	10000	10000	10000	10000	0
230	20241211	160500	2531088430	10000	10000	10000	10000	0
231	20241211	160400	2531088430	10000	10000	10000	10000	0
232	20241211	160300	2531088430	10000	10000	10000	10000	0
233	20241211	160200	2531088430	10000	10000	10000	10000	0
234	20241211	160100	2531088430	10000	10000	10000	10000	0
235	20241211	160000	2531088430	10000	10000	10000	10000	0
236	20241211	155900	2531088430	10000	10000	10000	10000	0
237	20241211	155800	2531088430	10000	10000	10000	10000	0
238	20241211	155700	2531088430	10000	10000	10000	10000	0
239	20241211	155600	2531088430	10000	10000	10000	10000	0
240	20241211	155500	2531088430	10000	10000	10000	10000	0
241	20241211	155400	2531088430	10000	10000	10000	10000	0
242	20241211	155300	2531088430	10000	10000	10000	10000	3618
243	20241211	155200	2531088430	10000	10000	10000	10000	0
244	20241211	155100	2531088430	10000	10000	10000	10000	0
245	20241211	155000	2531088430	10000	10000	10000	10000	0
246	20241211	154900	2531088430	10000	10000	10000	10000	0
247	20241211	154800	2531088430	10000	10000	10000	10000	0
248	20241211	154700	2531088430	10000	10000	10000	10000	0
249	20241211	154600	2531088430	10000	10000	10000	10000	0
250	20241211	154500	2531088430	10000	10000	10000	10000	0
251	20241211	154400	2531088430	10000	10000	10000	10000	0
252	20241211	154300	2531088430	10000	10000	10000	10000	0
253	20241211	154200	2531088430	10000	10000	10000	10000	0
254	20241211	154100	2531088430	10000	10000	10000	10000	0
255	20241211	154000	2531088430	10000	10000	10000	10000	0
256	20241211	153900	2531088430	10000	10000	10000	10000	0
257	20241211	153800	2531088430	10000	10000	10000	10000	0
258	20241211	153700	2531088430	10000	10000	10000	10000	0
259	20241211	153600	2531088430	10000	10000	10000	10000	0
260	20241211	153500	2531088430	10000	10000	10000	10000	0
261	20241211	153400	2531088430	10000	10000	10000	10000	0
262	20241211	153300	2531088430	10000	10000	10000	10000	0
263	20241211	153200	2531088430	10000	10000	10000	10000	0
264	20241211	153100	2531088430	10000	10000	10000	10000	0
265	20241211	153000	2531088430	10000	10000	10000	10000	3618
266	20241211	152900	2494908430	9990	9990	9990	9990	0
267	20241211	152800	2494908430	9990	9990	9990	9990	0
268	20241211	152700	2494908430	9990	9990	9990	9990	0
269	20241211	152600	2494908430	9990	9990	9990	9990	0
270	20241211	152500	2494908430	9990	9990	9990	9990	0
271	20241211	152400	2494908430	9990	9990	9990	9990	0
272	20241211	152300	2494908430	9990	9990	9990	9990	0
273	20241211	152200	2494908430	9990	9990	9990	9990	0
274	20241211	152100	2494908430	9990	9990	9990	9990	0
275	20241211	152000	2494908430	9990	9990	9990	9990	0
276	20241211	151900	2494908430	9990	9990	9990	9980	128
277	20241211	151800	2493630660	10000	10000	10000	9980	771
278	20241211	151700	2485924780	10000	10000	10010	9990	75
279	20241211	151600	2485174650	10000	10020	10020	10000	31
280	20241211	151500	2484864570	10000	10000	10020	10000	20
281	20241211	151400	2484664490	10000	10040	10040	10000	18
282	20241211	151300	2484484450	10000	10000	10080	9980	11528
283	20241211	151200	2369211880	9980	9990	9990	9980	124
284	20241211	151100	2367974160	9990	10000	10000	9980	123
285	20241211	151000	2366745610	10000	9990	10000	9970	2156
286	20241211	150900	2345186510	9980	9960	9990	9960	629
287	20241211	150800	2338903480	9960	9970	9970	9960	1091
288	20241211	150700	2328028690	9970	9990	9990	9970	17
289	20241211	150600	2327859180	9970	9980	9980	9970	24
290	20241211	150500	2327619800	10020	10020	10020	10020	10
291	20241211	150400	2327519600	9980	10000	10050	9980	1892
292	20241211	150300	2308625040	10000	10100	10100	10000	1989
293	20241211	150200	2288632230	10100	10110	10110	10100	291
294	20241211	150100	2285692910	10110	10120	10160	10110	847
295	20241211	150000	2277124130	10130	10150	10170	10120	203
296	20241211	145900	2275064070	10140	10150	10150	10130	614
297	20241211	145800	2268838390	10150	10110	10150	10110	5
298	20241211	145700	2268787710	10110	10130	10130	10110	327
299	20241211	145600	2265476730	10160	10160	10160	10140	302
300	20241211	145500	2262411060	10170	10160	10170	10160	4
301	20241211	145400	2262370390	10160	10140	10160	10120	2366
302	20241211	145300	2238348050	10120	10140	10150	10120	1087
303	20241211	145200	2227327740	10150	10080	10150	10080	5206
304	20241211	145100	2174629350	10060	10080	10080	10060	977
305	20241211	145000	2164791200	10090	10090	10090	10030	395
306	20241211	144900	2160823210	10040	10130	10130	10030	4144
307	20241211	144800	2119149240	10130	10060	10130	10050	5365
308	20241211	144700	2064992090	10070	10050	10070	10050	986
309	20241211	144600	2055080420	10050	10050	10050	10040	795
310	20241211	144500	2047096430	10040	10040	10040	10030	399
311	20241211	144400	2043091910	10030	10020	10030	10010	193
312	20241211	144300	2041157040	10020	10050	10050	10020	402
313	20241211	144200	2037128940	10040	10060	10060	10030	2222
314	20241211	144100	2014805140	10070	10080	10080	10070	356
315	20241211	144000	2011216690	10080	10050	10080	10050	3040
316	20241211	143900	1980618180	10050	10030	10050	10010	3290
317	20241211	143800	1947594470	10030	10000	10030	9980	2293
318	20241211	143700	1924669210	10000	9970	10000	9960	1624
319	20241211	143600	1908466060	9980	9990	9990	9970	130
320	20241211	143500	1907168770	9990	9980	9990	9980	292
321	20241211	143400	1904253680	9980	10000	10000	9980	789
322	20241211	143300	1896378550	9980	10000	10000	9960	2181
323	20241211	143200	1874570020	10010	10040	10070	10010	1089
324	20241211	143100	1863649110	10030	9970	10030	9970	7960
325	20241211	143000	1784096390	9970	9970	9970	9950	343
326	20241211	142900	1780679410	9970	9970	9970	9970	190
327	20241211	142800	1778785110	9950	9950	9950	9950	29
328	20241211	142700	1778496560	9930	9930	9930	9920	564
329	20241211	142600	1772896660	9910	9960	9960	9910	484
330	20241211	142500	1768093810	9950	9960	9980	9950	956
331	20241211	142400	1758576430	9980	9920	9980	9920	4176
332	20241211	142300	1717013430	9920	9890	9920	9890	337
333	20241211	142200	1713671810	9890	9900	9900	9880	216
334	20241211	142100	1711535520	9910	9900	9910	9890	360
335	20241211	142000	1707969430	9900	9910	9920	9900	344
336	20241211	141900	1704563360	9910	9910	9910	9900	728
337	20241211	141800	1697353810	9940	9920	9940	9890	610
338	20241211	141700	1691303080	9920	9890	9920	9890	2576
339	20241211	141600	1665788490	9880	9890	9890	9880	205
340	20241211	141500	1663761090	9870	9870	9870	9850	1022
341	20241211	141400	1653675880	9870	9860	9870	9860	17
342	20241211	141300	1653508190	9870	9840	9900	9820	12414
343	20241211	141200	1530720870	9830	9800	9830	9750	2363
344	20241211	141100	1507526430	9800	9750	9800	9750	6194
345	20241211	141000	1446897030	9750	9740	9750	9740	44
346	20241211	140900	1446468460	9740	9740	9740	9730	240
347	20241211	140800	1444131090	9730	9730	9730	9730	3
348	20241211	140700	1444101900	9720	9710	9720	9710	668
349	20241211	140600	1437608980	9710	9720	9720	9710	135
350	20241211	140500	1436297160	9720	9710	9720	9710	90
351	20241211	140400	1435422370	9710	9710	9710	9710	176
352	20241211	140300	1433713410	9700	9700	9700	9700	23
353	20241211	140200	1433490310	9670	9670	9670	9670	0
354	20241211	140100	1433490310	9670	9670	9670	9670	0
355	20241211	140000	1433490310	9670	9660	9670	9660	27
356	20241211	135900	1433229480	9710	9670	9710	9670	4480
357	20241211	135800	1389807360	9660	9610	9660	9610	1288
358	20241211	135700	1377381160	9610	9610	9610	9610	23
359	20241211	135600	1377160130	9650	9650	9650	9650	500
360	20241211	135500	1372335130	9610	9610	9610	9610	4
361	20241211	135400	1372296690	9610	9650	9650	9610	31
362	20241211	135300	1371998580	9600	9600	9600	9600	2
363	20241211	135200	1371979380	9650	9650	9650	9650	135
364	20241211	135100	1370676630	9600	9610	9610	9590	253
365	20241211	135000	1368249000	9610	9610	9610	9610	90
366	20241211	134900	1367384100	9600	9590	9600	9590	250
367	20241211	134800	1364985510	9590	9550	9590	9550	226
368	20241211	134700	1362819210	9550	9550	9550	9550	0
369	20241211	134600	1362819210	9550	9550	9550	9550	1195
370	20241211	134500	1351406960	9550	9580	9580	9550	693
371	20241211	134400	1344786910	9590	9600	9600	9590	1240
372	20241211	134300	1332884970	9610	9610	9610	9610	1
373	20241211	134200	1332875360	9650	9660	9660	9590	3804
374	20241211	134100	1296332700	9620	9620	9620	9620	10
375	20241211	134000	1296236500	9620	9660	9660	9620	517
376	20241211	133900	1291244320	9650	9640	9660	9630	11930
377	20241211	133800	1176010870	9660	9620	9660	9620	8
378	20241211	133700	1175933870	9610	9610	9610	9610	0
379	20241211	133600	1175933870	9610	9610	9610	9610	26
380	20241211	133500	1175684010	9610	9610	9610	9610	0
381	20241211	133400	1175684010	9610	9610	9610	9610	0
382	20241211	133300	1175684010	9610	9660	9660	9610	85
383	20241211	133200	1174865610	9650	9650	9660	9650	27
384	20241211	133100	1174605010	9640	9640	9640	9640	0
385	20241211	133000	1174605010	9640	9650	9650	9620	3416
386	20241211	132900	1141675010	9660	9660	9660	9660	0
387	20241211	132800	1141675010	9660	9650	9660	9650	33
388	20241211	132700	1141356340	9660	9610	9660	9610	308
389	20241211	132600	1138392790	9610	9610	9610	9610	0
390	20241211	132500	1138392790	9610	9610	9610	9610	100
391	20241211	132400	1137431790	9610	9610	9610	9610	66
392	20241211	132300	1136797530	9610	9610	9610	9610	18
393	20241211	132200	1136624550	9610	9610	9610	9610	65
394	20241211	132100	1135999900	9610	9620	9620	9610	28
395	20241211	132000	1135730710	9620	9620	9620	9620	0
396	20241211	131900	1135730710	9620	9620	9620	9620	790
397	20241211	131800	1128130910	9610	9610	9610	9610	26
398	20241211	131700	1127881050	9610	9610	9610	9610	0
399	20241211	131600	1127881050	9610	9610	9610	9610	20
400	20241211	131500	1127688850	9620	9620	9620	9610	120
401	20241211	131400	1126534680	9610	9610	9610	9610	0
402	20241211	131300	1126534680	9610	9610	9610	9610	90
403	20241211	131200	1125669780	9610	9610	9610	9610	26
404	20241211	131100	1125419920	9620	9620	9620	9620	0
405	20241211	131000	1125419920	9620	9620	9620	9620	50
406	20241211	130900	1124938920	9620	9610	9620	9610	193
407	20241211	130800	1123082490	9610	9610	9610	9610	1
408	20241211	130700	1123072880	9610	9610	9610	9610	1
409	20241211	130600	1123063270	9610	9610	9620	9610	34
410	20241211	130500	1122736450	9620	9620	9620	9620	0
411	20241211	130400	1122736450	9620	9620	9620	9620	632
412	20241211	130300	1116656610	9610	9610	9610	9610	23
413	20241211	130200	1116435580	9610	9610	9610	9610	20
414	20241211	130100	1116243380	9610	9610	9610	9610	1
415	20241211	130000	1116233770	9610	9610	9610	9610	25
416	20241211	125900	1115993520	9650	9620	9650	9620	352
417	20241211	125800	1112598280	9620	9620	9620	9620	0
418	20241211	125700	1112598280	9620	9620	9620	9620	53
419	20241211	125600	1112088420	9670	9670	9670	9670	0
420	20241211	125500	1112088420	9670	9670	9670	9670	1
421	20241211	125400	1112078750	9620	9630	9630	9620	26
422	20241211	125300	1111828620	9670	9670	9670	9670	1
423	20241211	125200	1111818950	9610	9610	9610	9610	0
424	20241211	125100	1111818950	9610	9670	9680	9610	128
425	20241211	125000	1110581570	9630	9640	9640	9630	500
426	20241211	124900	1105766420	9640	9670	9680	9640	35
427	20241211	124800	1105428950	9640	9650	9650	9640	28
428	20241211	124700	1105158930	9680	9680	9680	9680	0
429	20241211	124600	1105158930	9680	9630	9680	9630	216
430	20241211	124500	1103077800	9630	9630	9630	9610	46
431	20241211	124400	1102635150	9620	9620	9620	9620	0
432	20241211	124300	1102635150	9620	9620	9620	9620	105
433	20241211	124200	1101625050	9620	9620	9620	9620	226
434	20241211	124100	1099450930	9620	9630	9630	9620	580
435	20241211	124000	1093870990	9630	9630	9630	9630	136
436	20241211	123900	1092561310	9630	9650	9650	9630	561
437	20241211	123800	1087148140	9650	9650	9650	9650	10
438	20241211	123700	1087051640	9650	9660	9680	9650	9
439	20241211	123600	1086964710	9650	9650	9650	9650	26
440	20241211	123500	1086713810	9680	9680	9680	9680	1
441	20241211	123400	1086704130	9650	9650	9650	9650	404
442	20241211	123300	1082805530	9680	9620	9680	9620	161
443	20241211	123200	1081254870	9670	9620	9670	9620	197
444	20241211	123100	1079353070	9620	9620	9620	9620	150
445	20241211	123000	1077910070	9610	9610	9610	9610	43
446	20241211	122900	1077496840	9610	9590	9660	9590	74
447	20241211	122800	1076784070	9600	9590	9600	9590	83
448	20241211	122700	1075987470	9590	9590	9590	9590	366
449	20241211	122600	1072477530	9600	9600	9600	9600	144
450	20241211	122500	1071095130	9610	9600	9610	9600	335
451	20241211	122400	1067879020	9600	9610	9610	9590	852
452	20241211	122300	1059700440	9600	9600	9600	9600	0
453	20241211	122200	1059700440	9600	9600	9600	9600	0
454	20241211	122100	1059700440	9600	9620	9620	9600	28
455	20241211	122000	1059431410	9640	9640	9640	9640	0
456	20241211	121900	1059431410	9640	9640	9640	9640	0
457	20241211	121800	1059431410	9640	9640	9640	9620	56
458	20241211	121700	1058892070	9640	9640	9640	9640	20
459	20241211	121600	1058699270	9600	9600	9600	9600	0
460	20241211	121500	1058699270	9600	9610	9610	9600	25
461	20241211	121400	1058459070	9600	9610	9610	9600	1431
462	20241211	121300	1044717670	9610	9630	9680	9610	319
463	20241211	121200	1041650560	9600	9600	9600	9600	108
464	20241211	121100	1040613760	9600	9600	9600	9600	0
465	20241211	121000	1040613760	9600	9610	9610	9600	12
466	20241211	120900	1040498450	9600	9580	9600	9580	54
467	20241211	120800	1039980550	9580	9590	9590	9580	574
468	20241211	120700	1034480000	9590	9580	9590	9570	216
469	20241211	120600	1032412840	9580	9630	9630	9580	2028
470	20241211	120500	1012955910	9620	9620	9620	9620	0
471	20241211	120400	1012955910	9620	9620	9620	9620	0
472	20241211	120300	1012955910	9620	9670	9670	9620	132
473	20241211	120200	1011682670	9660	9690	9700	9660	844
474	20241211	120100	1003514270	9700	9700	9700	9700	154
475	20241211	120000	1002020470	9700	9700	9700	9700	29
476	20241211	115900	1001739170	9710	9710	9710	9710	142
477	20241211	115800	1000360350	9710	9700	9710	9700	364
478	20241211	115700	996828680	9690	9700	9700	9690	165
479	20241211	115600	995228460	9700	9700	9700	9700	91
480	20241211	115500	994345760	9700	9700	9700	9700	163
481	20241211	115400	992764660	9690	9700	9700	9690	124
482	20241211	115300	991562530	9700	9700	9700	9700	158
483	20241211	115200	990029930	9700	9710	9710	9700	272
484	20241211	115100	987391030	9690	9710	9710	9680	85
485	20241211	115000	986566510	9700	9700	9710	9700	225
486	20241211	114900	984382700	9700	9700	9700	9690	178
487	20241211	114800	982656200	9700	9700	9700	9690	153
488	20241211	114700	981172390	9700	9690	9700	9690	158
489	20241211	114600	979640670	9680	9690	9690	9680	82
490	20241211	114500	978846290	9690	9690	9690	9680	214
491	20241211	114400	976773020	9690	9700	9700	9690	94
492	20241211	114300	975861410	9700	9690	9700	9690	100
493	20241211	114200	974891420	9690	9680	9690	9680	134
494	20241211	114100	973593260	9680	9690	9690	9680	165
495	20241211	114000	971995300	9690	9690	9690	9690	1
496	20241211	113900	971985610	9680	9650	9690	9650	781
497	20241211	113800	964426020	9660	9660	9660	9660	84
498	20241211	113700	963614580	9660	9660	9660	9660	2
499	20241211	113600	963595260	9650	9640	9650	9630	262
500	20241211	113500	961068340	9640	9630	9640	9630	79
501	20241211	113400	960306790	9640	9630	9640	9630	200
502	20241211	113300	958380060	9640	9630	9640	9630	30
503	20241211	113200	958091150	9640	9620	9640	9610	182
504	20241211	113100	956340350	9600	9620	9620	9600	1023
505	20241211	113000	946502410	9620	9650	9650	9620	383
506	20241211	112900	942810060	9660	9670	9670	9660	91
507	20241211	112800	941930120	9670	9670	9670	9670	63
508	20241211	112700	941320910	9670	9670	9670	9660	105
509	20241211	112600	940305810	9680	9680	9680	9680	260
510	20241211	112500	937789010	9680	9670	9680	9660	80
511	20241211	112400	937015720	9650	9660	9660	9650	88
512	20241211	112300	936166440	9660	9640	9660	9640	359
513	20241211	112200	932701690	9640	9640	9640	9640	639
514	20241211	112100	926541730	9610	9620	9620	9600	1189
515	20241211	112000	915124060	9620	9640	9640	9620	174
516	20241211	111900	913449660	9640	9610	9640	9610	108
517	20241211	111800	912408780	9600	9610	9610	9590	263
518	20241211	111700	909883810	9610	9630	9630	9610	378
519	20241211	111600	906247470	9630	9630	9630	9630	54
520	20241211	111500	905727450	9630	9640	9640	9610	314
521	20241211	111400	902706510	9640	9640	9640	9640	26
522	20241211	111300	902455870	9570	9640	9640	9550	698
523	20241211	111200	895765670	9620	9630	9630	9620	482
524	20241211	111100	891125380	9630	9630	9630	9630	102
525	20241211	111000	890143120	9630	9650	9650	9630	190
526	20241211	110900	888313360	9650	9610	9700	9610	2121
527	20241211	110800	867772210	9610	9620	9620	9610	150
528	20241211	110700	866329790	9600	9610	9610	9600	129
529	20241211	110600	865091050	9610	9640	9640	9560	3149
530	20241211	110500	834855510	9650	9670	9670	9650	613
531	20241211	110400	828934230	9670	9670	9670	9670	4
532	20241211	110300	828895550	9660	9670	9670	9660	376
533	20241211	110200	825261980	9670	9670	9670	9670	330
534	20241211	110100	822070880	9670	9660	9670	9660	116
535	20241211	110000	820949360	9660	9670	9680	9650	288
536	20241211	105900	818163010	9680	9690	9690	9680	113
537	20241211	105800	817069160	9660	9670	9670	9660	376
538	20241211	105700	813435280	9700	9690	9700	9670	599
539	20241211	105600	807635110	9700	9700	9700	9700	101
540	20241211	105500	806655410	9690	9680	9690	9680	632
541	20241211	105400	800532000	9680	9690	9690	9680	189
542	20241211	105300	798700900	9690	9690	9690	9690	1
543	20241211	105200	798691210	9680	9680	9690	9680	215
544	20241211	105100	796609590	9660	9700	9700	9660	273
545	20241211	105000	793970370	9660	9690	9700	9660	706
546	20241211	104900	787138330	9700	9680	9700	9680	124
547	20241211	104800	785935620	9680	9670	9700	9660	261
548	20241211	104700	783410620	9670	9670	9700	9660	412
549	20241211	104600	779428250	9720	9670	9720	9660	659
550	20241211	104500	773038410	9650	9700	9700	9650	3093
551	20241211	104400	743155880	9710	9700	9720	9700	219
552	20241211	104300	741028880	9710	9680	9760	9680	1161
553	20241211	104200	729744100	9680	9690	9690	9680	83
554	20241211	104100	728940620	9680	9690	9690	9680	170
555	20241211	104000	727294300	9700	9680	9700	9680	583
556	20241211	103900	721640780	9670	9690	9700	9670	31
557	20241211	103800	721340960	9690	9680	9710	9670	1193
558	20241211	103700	709789030	9680	9680	9680	9670	668
559	20241211	103600	703328470	9670	9680	9700	9660	120
560	20241211	103500	702168280	9690	9710	9710	9690	206
561	20241211	103400	700172120	9670	9690	9720	9670	518
562	20241211	103300	695160570	9680	9710	9710	9660	4792
563	20241211	103200	648790750	9720	9700	9720	9700	685
564	20241211	103100	642133320	9710	9720	9720	9710	148
565	20241211	103000	640696210	9720	9720	9720	9690	191
566	20241211	102900	638842860	9710	9700	9710	9700	82
567	20241211	102800	638046710	9700	9720	9720	9700	140
568	20241211	102700	636688110	9720	9700	9720	9670	152
569	20241211	102600	635217020	9710	9710	9710	9710	152
570	20241211	102500	633741100	9720	9710	9720	9700	1277
571	20241211	102400	621339360	9710	9720	9720	9700	211
572	20241211	102300	619289990	9730	9720	9750	9720	220
573	20241211	102200	617148390	9710	9700	9710	9700	489
574	20241211	102100	612401490	9670	9710	9720	9670	3240
575	20241211	102000	580969630	9720	9760	9760	9720	1912
576	20241211	101900	562348260	9770	9760	9790	9760	379
577	20241211	101800	558641980	9760	9760	9760	9740	331
578	20241211	101700	555411820	9790	9760	9790	9760	178
579	20241211	101600	553673460	9750	9750	9750	9750	896
580	20241211	101500	544937460	9750	9740	9750	9740	119
581	20241211	101400	543777530	9740	9750	9790	9740	1231
582	20241211	101300	531774710	9750	9740	9760	9740	225
583	20241211	101200	529580760	9740	9760	9760	9740	111
584	20241211	101100	528499470	9750	9760	9790	9750	3007
585	20241211	101000	499146980	9760	9760	9760	9750	152
586	20241211	100900	497664600	9780	9730	9780	9730	429
587	20241211	100800	493479910	9730	9790	9790	9730	331
588	20241211	100700	490255880	9790	9770	9900	9740	4873
589	20241211	100600	442397880	9770	9720	9770	9710	2069
590	20241211	100500	422223680	9710	9710	9720	9710	179
591	20241211	100400	420485090	9720	9720	9720	9720	1
592	20241211	100300	420475370	9660	9670	9670	9660	75
593	20241211	100200	419750440	9680	9710	9710	9670	490
594	20241211	100100	415002720	9720	9710	9720	9710	147
595	20241211	100000	413574500	9700	9700	9710	9700	214
596	20241211	095900	411497940	9690	9690	9700	9690	1095
597	20241211	095800	400877230	9660	9650	9660	9640	245
598	20241211	095700	398512560	9660	9710	9740	9660	3243
599	20241211	095600	367103040	9710	9690	9710	9690	243
600	20241211	095500	364744970	9700	9690	9700	9690	105
601	20241211	095400	363727320	9660	9630	9700	9630	2366
602	20241211	095300	340915250	9630	9630	9630	9620	122
603	20241211	095200	339740690	9610	9680	9680	9610	865
604	20241211	095100	331390660	9680	9700	9700	9660	326
605	20241211	095000	328239230	9700	9710	9710	9670	1813
606	20241211	094900	310681340	9700	9660	9700	9660	1022
607	20241211	094800	300785620	9660	9630	9660	9600	666
608	20241211	094700	294357840	9630	9570	9630	9570	252
609	20241211	094600	291941670	9560	9590	9590	9560	250
610	20241211	094500	289549750	9590	9640	9640	9580	347
611	20241211	094400	286216260	9620	9620	9620	9600	1086
612	20241211	094300	275780410	9630	9590	9640	9590	2301
613	20241211	094200	253656080	9590	9580	9590	9560	609
614	20241211	094100	247822710	9580	9530	9580	9530	2309
615	20241211	094000	225760930	9530	9460	9530	9460	1387
616	20241211	093900	212579290	9460	9450	9460	9450	178
617	20241211	093800	210895850	9450	9470	9470	9450	1291
618	20241211	093700	198691770	9480	9500	9500	9480	1397
619	20241211	093600	185425930	9480	9480	9500	9480	171
620	20241211	093500	183804830	9480	9450	9480	9450	1133
621	20241211	093400	173067650	9450	9450	9490	9440	393
622	20241211	093300	169350230	9450	9490	9490	9440	1262
623	20241211	093200	157383200	9490	9440	9490	9440	466
624	20241211	093100	152977620	9440	9440	9440	9410	829
625	20241211	093000	145162050	9440	9450	9450	9440	214
626	20241211	092900	143140650	9450	9490	9500	9450	740
627	20241211	092800	136122970	9490	9480	9500	9460	2387
628	20241211	092700	113465230	9440	9480	9480	9440	78
629	20241211	092600	112728710	9430	9430	9470	9430	428
630	20241211	092500	108690390	9480	9410	9480	9410	27
631	20241211	092400	108435780	9380	9380	9380	9380	33
632	20241211	092300	108126240	9400	9400	9400	9400	129
633	20241211	092200	106913640	9420	9420	9420	9420	189
634	20241211	092100	105133260	9420	9410	9420	9370	228
635	20241211	092000	102987900	9400	9400	9400	9400	303
636	20241211	091900	100139700	9400	9370	9400	9370	137
637	20241211	091800	98855410	9360	9360	9360	9360	33
638	20241211	091700	98546530	9400	9370	9400	9370	89
639	20241211	091600	97711830	9350	9350	9350	9350	49
640	20241211	091500	97253680	9350	9360	9360	9320	525
641	20241211	091400	92342820	9360	9410	9490	9360	906
642	20241211	091300	83828750	9410	9430	9430	9410	1169
643	20241211	091200	72805410	9430	9450	9450	9430	2521
644	20241211	091100	49001190	9460	9440	9460	9440	217
645	20241211	091000	46951610	9500	9500	9500	9490	341
646	20241211	090900	43712140	9400	9480	9500	9400	789
647	20241211	090800	36260630	9480	9450	9490	9450	294
648	20241211	090700	33479100	9440	9440	9440	9440	57
649	20241211	090600	32941020	9370	9370	9370	9370	33
650	20241211	090500	32631810	9330	9280	9330	9280	48
651	20241211	090400	32184070	9280	9340	9340	9280	151
652	20241211	090300	30776190	9380	9500	9510	9360	2047
653	20241211	090200	11485190	9480	9380	9490	9360	285
654	20241211	090100	8791170	9350	9300	9350	9300	354
655	20241211	090000	5486900	9250	9340	9340	9250	588