KissMeData/206560/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204300	2905839530	7940	7940	7940	7940	2627
3	20241204	204200	2905839530	7940	7940	7940	7940	0
4	20241204	204100	2905839530	7940	7940	7940	7940	0
5	20241204	204000	2905839530	7940	7940	7940	7940	0
6	20241204	203900	2905839530	7940	7940	7940	7940	0
7	20241204	203800	2905839530	7940	7940	7940	7940	0
8	20241204	203700	2905839530	7940	7940	7940	7940	0
9	20241204	203600	2905839530	7940	7940	7940	7940	0
10	20241204	203500	2905839530	7940	7940	7940	7940	0
11	20241204	203400	2905839530	7940	7940	7940	7940	0
12	20241204	203300	2905839530	7940	7940	7940	7940	0
13	20241204	203200	2905839530	7940	7940	7940	7940	0
14	20241204	203100	2905839530	7940	7940	7940	7940	0
15	20241204	203000	2905839530	7940	7940	7940	7940	0
16	20241204	202900	2905839530	7940	7940	7940	7940	0
17	20241204	202800	2905839530	7940	7940	7940	7940	0
18	20241204	202700	2905839530	7940	7940	7940	7940	0
19	20241204	202600	2905839530	7940	7940	7940	7940	0
20	20241204	202500	2905839530	7940	7940	7940	7940	0
21	20241204	202400	2905839530	7940	7940	7940	7940	0
22	20241204	202300	2905839530	7940	7940	7940	7940	0
23	20241204	202200	2905839530	7940	7940	7940	7940	0
24	20241204	202100	2905839530	7940	7940	7940	7940	0
25	20241204	202000	2905839530	7940	7940	7940	7940	0
26	20241204	201900	2905839530	7940	7940	7940	7940	0
27	20241204	201800	2905839530	7940	7940	7940	7940	0
28	20241204	201700	2905839530	7940	7940	7940	7940	0
29	20241204	201600	2905839530	7940	7940	7940	7940	0
30	20241204	201500	2905839530	7940	7940	7940	7940	0
31	20241204	201400	2905839530	7940	7940	7940	7940	0
32	20241204	201300	2905839530	7940	7940	7940	7940	2627
33	20241204	201200	2905839530	7940	7940	7940	7940	0
34	20241204	201100	2905839530	7940	7940	7940	7940	0
35	20241204	201000	2905839530	7940	7940	7940	7940	0
36	20241204	200900	2905839530	7940	7940	7940	7940	0
37	20241204	200800	2905839530	7940	7940	7940	7940	0
38	20241204	200700	2905839530	7940	7940	7940	7940	0
39	20241204	200600	2905839530	7940	7940	7940	7940	0
40	20241204	200500	2905839530	7940	7940	7940	7940	0
41	20241204	200400	2905839530	7940	7940	7940	7940	0
42	20241204	200300	2905839530	7940	7940	7940	7940	0
43	20241204	200200	2905839530	7940	7940	7940	7940	0
44	20241204	200100	2905839530	7940	7940	7940	7940	0
45	20241204	200000	2905839530	7940	7940	7940	7940	0
46	20241204	195900	2905839530	7940	7940	7940	7940	0
47	20241204	195800	2905839530	7940	7940	7940	7940	0
48	20241204	195700	2905839530	7940	7940	7940	7940	0
49	20241204	195600	2905839530	7940	7940	7940	7940	0
50	20241204	195500	2905839530	7940	7940	7940	7940	0
51	20241204	195400	2905839530	7940	7940	7940	7940	0
52	20241204	195300	2905839530	7940	7940	7940	7940	0
53	20241204	195200	2905839530	7940	7940	7940	7940	0
54	20241204	195100	2905839530	7940	7940	7940	7940	0
55	20241204	195000	2905839530	7940	7940	7940	7940	0
56	20241204	194900	2905839530	7940	7940	7940	7940	0
57	20241204	194800	2905839530	7940	7940	7940	7940	0
58	20241204	194700	2905839530	7940	7940	7940	7940	0
59	20241204	194600	2905839530	7940	7940	7940	7940	0
60	20241204	194500	2905839530	7940	7940	7940	7940	0
61	20241204	194400	2905839530	7940	7940	7940	7940	0
62	20241204	194300	2905839530	7940	7940	7940	7940	2627
63	20241204	194200	2905839530	7940	7940	7940	7940	0
64	20241204	194100	2905839530	7940	7940	7940	7940	0
65	20241204	194000	2905839530	7940	7940	7940	7940	0
66	20241204	193900	2905839530	7940	7940	7940	7940	0
67	20241204	193800	2905839530	7940	7940	7940	7940	0
68	20241204	193700	2905839530	7940	7940	7940	7940	0
69	20241204	193600	2905839530	7940	7940	7940	7940	0
70	20241204	193500	2905839530	7940	7940	7940	7940	0
71	20241204	193400	2905839530	7940	7940	7940	7940	0
72	20241204	193300	2905839530	7940	7940	7940	7940	0
73	20241204	193200	2905839530	7940	7940	7940	7940	0
74	20241204	193100	2905839530	7940	7940	7940	7940	0
75	20241204	193000	2905839530	7940	7940	7940	7940	0
76	20241204	192900	2905839530	7940	7940	7940	7940	0
77	20241204	192800	2905839530	7940	7940	7940	7940	0
78	20241204	192700	2905839530	7940	7940	7940	7940	0
79	20241204	192600	2905839530	7940	7940	7940	7940	0
80	20241204	192500	2905839530	7940	7940	7940	7940	0
81	20241204	192400	2905839530	7940	7940	7940	7940	0
82	20241204	192300	2905839530	7940	7940	7940	7940	0
83	20241204	192200	2905839530	7940	7940	7940	7940	0
84	20241204	192100	2905839530	7940	7940	7940	7940	0
85	20241204	192000	2905839530	7940	7940	7940	7940	0
86	20241204	191900	2905839530	7940	7940	7940	7940	0
87	20241204	191800	2905839530	7940	7940	7940	7940	0
88	20241204	191700	2905839530	7940	7940	7940	7940	0
89	20241204	191600	2905839530	7940	7940	7940	7940	0
90	20241204	191500	2905839530	7940	7940	7940	7940	0
91	20241204	191400	2905839530	7940	7940	7940	7940	0
92	20241204	191300	2905839530	7940	7940	7940	7940	2627
93	20241204	191200	2905839530	7940	7940	7940	7940	0
94	20241204	191100	2905839530	7940	7940	7940	7940	0
95	20241204	191000	2905839530	7940	7940	7940	7940	0
96	20241204	190900	2905839530	7940	7940	7940	7940	0
97	20241204	190800	2905839530	7940	7940	7940	7940	0
98	20241204	190700	2905839530	7940	7940	7940	7940	0
99	20241204	190600	2905839530	7940	7940	7940	7940	0
100	20241204	190500	2905839530	7940	7940	7940	7940	0
101	20241204	190400	2905839530	7940	7940	7940	7940	0
102	20241204	190300	2905839530	7940	7940	7940	7940	0
103	20241204	190200	2905839530	7940	7940	7940	7940	0
104	20241204	190100	2905839530	7940	7940	7940	7940	0
105	20241204	190000	2905839530	7940	7940	7940	7940	0
106	20241204	185900	2905839530	7940	7940	7940	7940	0
107	20241204	185800	2905839530	7940	7940	7940	7940	0
108	20241204	185700	2905839530	7940	7940	7940	7940	0
109	20241204	185600	2905839530	7940	7940	7940	7940	0
110	20241204	185500	2905839530	7940	7940	7940	7940	0
111	20241204	185400	2905839530	7940	7940	7940	7940	0
112	20241204	185300	2905839530	7940	7940	7940	7940	0
113	20241204	185200	2905839530	7940	7940	7940	7940	0
114	20241204	185100	2905839530	7940	7940	7940	7940	0
115	20241204	185000	2905839530	7940	7940	7940	7940	0
116	20241204	184900	2905839530	7940	7940	7940	7940	0
117	20241204	184800	2905839530	7940	7940	7940	7940	0
118	20241204	184700	2905839530	7940	7940	7940	7940	0
119	20241204	184600	2905839530	7940	7940	7940	7940	0
120	20241204	184500	2905839530	7940	7940	7940	7940	0
121	20241204	184400	2905839530	7940	7940	7940	7940	0
122	20241204	184300	2905839530	7940	7940	7940	7940	2627
123	20241204	184200	2905839530	7940	7940	7940	7940	0
124	20241204	184100	2905839530	7940	7940	7940	7940	0
125	20241204	184000	2905839530	7940	7940	7940	7940	0
126	20241204	183900	2905839530	7940	7940	7940	7940	0
127	20241204	183800	2905839530	7940	7940	7940	7940	0
128	20241204	183700	2905839530	7940	7940	7940	7940	0
129	20241204	183600	2905839530	7940	7940	7940	7940	0
130	20241204	183500	2905839530	7940	7940	7940	7940	0
131	20241204	183400	2905839530	7940	7940	7940	7940	0
132	20241204	183300	2905839530	7940	7940	7940	7940	0
133	20241204	183200	2905839530	7940	7940	7940	7940	0
134	20241204	183100	2905839530	7940	7940	7940	7940	0
135	20241204	183000	2905839530	7940	7940	7940	7940	0
136	20241204	182900	2905839530	7940	7940	7940	7940	0
137	20241204	182800	2905839530	7940	7940	7940	7940	0
138	20241204	182700	2905839530	7940	7940	7940	7940	0
139	20241204	182600	2905839530	7940	7940	7940	7940	0
140	20241204	182500	2905839530	7940	7940	7940	7940	0
141	20241204	182400	2905839530	7940	7940	7940	7940	0
142	20241204	182300	2905839530	7940	7940	7940	7940	0
143	20241204	182200	2905839530	7940	7940	7940	7940	0
144	20241204	182100	2905839530	7940	7940	7940	7940	0
145	20241204	182000	2905839530	7940	7940	7940	7940	0
146	20241204	181900	2905839530	7940	7940	7940	7940	0
147	20241204	181800	2905839530	7940	7940	7940	7940	0
148	20241204	181700	2905839530	7940	7940	7940	7940	0
149	20241204	181600	2905839530	7940	7940	7940	7940	0
150	20241204	181500	2905839530	7940	7940	7940	7940	0
151	20241204	181400	2905839530	7940	7940	7940	7940	0
152	20241204	181300	2905839530	7940	7940	7940	7940	2627
153	20241204	181200	2905839530	7940	7940	7940	7940	0
154	20241204	181100	2905839530	7940	7940	7940	7940	0
155	20241204	181000	2905839530	7940	7940	7940	7940	0
156	20241204	180900	2905839530	7940	7940	7940	7940	0
157	20241204	180800	2905839530	7940	7940	7940	7940	0
158	20241204	180700	2905839530	7940	7940	7940	7940	0
159	20241204	180600	2905839530	7940	7940	7940	7940	0
160	20241204	180500	2905839530	7940	7940	7940	7940	0
161	20241204	180400	2905839530	7940	7940	7940	7940	0
162	20241204	180300	2905839530	7940	7940	7940	7940	0
163	20241204	180200	2905839530	7940	7940	7940	7940	0
164	20241204	180100	2905839530	7940	7940	7940	7940	0
165	20241204	180000	2905839530	7940	7940	7940	7940	0
166	20241204	175900	2905839530	7940	7940	7940	7940	0
167	20241204	175800	2905839530	7940	7940	7940	7940	0
168	20241204	175700	2905839530	7940	7940	7940	7940	0
169	20241204	175600	2905839530	7940	7940	7940	7940	0
170	20241204	175500	2905839530	7940	7940	7940	7940	0
171	20241204	175400	2905839530	7940	7940	7940	7940	0
172	20241204	175300	2905839530	7940	7940	7940	7940	0
173	20241204	175200	2905839530	7940	7940	7940	7940	0
174	20241204	175100	2905839530	7940	7940	7940	7940	0
175	20241204	175000	2905839530	7940	7940	7940	7940	0
176	20241204	174900	2905839530	7940	7940	7940	7940	0
177	20241204	174800	2905839530	7940	7940	7940	7940	0
178	20241204	174700	2905839530	7940	7940	7940	7940	0
179	20241204	174600	2905839530	7940	7940	7940	7940	0
180	20241204	174500	2905839530	7940	7940	7940	7940	0
181	20241204	174400	2905839530	7940	7940	7940	7940	0
182	20241204	174300	2905839530	7940	7940	7940	7940	2627
183	20241204	174200	2905839530	7940	7940	7940	7940	0
184	20241204	174100	2905839530	7940	7940	7940	7940	0
185	20241204	174000	2905839530	7940	7940	7940	7940	0
186	20241204	173900	2905839530	7940	7940	7940	7940	0
187	20241204	173800	2905839530	7940	7940	7940	7940	0
188	20241204	173700	2905839530	7940	7940	7940	7940	0
189	20241204	173600	2905839530	7940	7940	7940	7940	0
190	20241204	173500	2905839530	7940	7940	7940	7940	0
191	20241204	173400	2905839530	7940	7940	7940	7940	0
192	20241204	173300	2905839530	7940	7940	7940	7940	0
193	20241204	173200	2905839530	7940	7940	7940	7940	0
194	20241204	173100	2905839530	7940	7940	7940	7940	0
195	20241204	173000	2905839530	7940	7940	7940	7940	0
196	20241204	172900	2905839530	7940	7940	7940	7940	0
197	20241204	172800	2905839530	7940	7940	7940	7940	0
198	20241204	172700	2905839530	7940	7940	7940	7940	0
199	20241204	172600	2905839530	7940	7940	7940	7940	0
200	20241204	172500	2905839530	7940	7940	7940	7940	0
201	20241204	172400	2905839530	7940	7940	7940	7940	0
202	20241204	172300	2905839530	7940	7940	7940	7940	0
203	20241204	172200	2905839530	7940	7940	7940	7940	0
204	20241204	172100	2905839530	7940	7940	7940	7940	0
205	20241204	172000	2905839530	7940	7940	7940	7940	0
206	20241204	171900	2905839530	7940	7940	7940	7940	0
207	20241204	171800	2905839530	7940	7940	7940	7940	0
208	20241204	171700	2905839530	7940	7940	7940	7940	0
209	20241204	171600	2905839530	7940	7940	7940	7940	0
210	20241204	171500	2905839530	7940	7940	7940	7940	0
211	20241204	171400	2905839530	7940	7940	7940	7940	0
212	20241204	171300	2905839530	7940	7940	7940	7940	2627
213	20241204	171200	2905839530	7940	7940	7940	7940	0
214	20241204	171100	2905839530	7940	7940	7940	7940	0
215	20241204	171000	2905839530	7940	7940	7940	7940	0
216	20241204	170900	2905839530	7940	7940	7940	7940	0
217	20241204	170800	2905839530	7940	7940	7940	7940	0
218	20241204	170700	2905839530	7940	7940	7940	7940	0
219	20241204	170600	2905839530	7940	7940	7940	7940	0
220	20241204	170500	2905839530	7940	7940	7940	7940	0
221	20241204	170400	2905839530	7940	7940	7940	7940	0
222	20241204	170300	2905839530	7940	7940	7940	7940	0
223	20241204	170200	2905839530	7940	7940	7940	7940	0
224	20241204	170100	2905839530	7940	7940	7940	7940	0
225	20241204	170000	2905839530	7940	7940	7940	7940	0
226	20241204	165900	2905839530	7940	7940	7940	7940	0
227	20241204	165800	2905839530	7940	7940	7940	7940	0
228	20241204	165700	2905839530	7940	7940	7940	7940	0
229	20241204	165600	2905839530	7940	7940	7940	7940	0
230	20241204	165500	2905839530	7940	7940	7940	7940	0
231	20241204	165400	2905839530	7940	7940	7940	7940	0
232	20241204	165300	2905839530	7940	7940	7940	7940	0
233	20241204	165200	2905839530	7940	7940	7940	7940	0
234	20241204	165100	2905839530	7940	7940	7940	7940	0
235	20241204	165000	2905839530	7940	7940	7940	7940	0
236	20241204	164900	2905839530	7940	7940	7940	7940	0
237	20241204	164800	2905839530	7940	7940	7940	7940	0
238	20241204	164700	2905839530	7940	7940	7940	7940	0
239	20241204	164600	2905839530	7940	7940	7940	7940	0
240	20241204	164500	2905839530	7940	7940	7940	7940	0
241	20241204	164400	2905839530	7940	7940	7940	7940	0
242	20241204	164300	2905839530	7940	7940	7940	7940	2627
243	20241204	164200	2905839530	7940	7940	7940	7940	0
244	20241204	164100	2905839530	7940	7940	7940	7940	0
245	20241204	164000	2905839530	7940	7940	7940	7940	0
246	20241204	163900	2905839530	7940	7940	7940	7940	0
247	20241204	163800	2905839530	7940	7940	7940	7940	0
248	20241204	163700	2905839530	7940	7940	7940	7940	0
249	20241204	163600	2905839530	7940	7940	7940	7940	0
250	20241204	163500	2905839530	7940	7940	7940	7940	0
251	20241204	163400	2905839530	7940	7940	7940	7940	0
252	20241204	163300	2905839530	7940	7940	7940	7940	0
253	20241204	163200	2905839530	7940	7940	7940	7940	0
254	20241204	163100	2905839530	7940	7940	7940	7940	0
255	20241204	163000	2905839530	7940	7940	7940	7940	0
256	20241204	162900	2905839530	7940	7940	7940	7940	0
257	20241204	162800	2905839530	7940	7940	7940	7940	0
258	20241204	162700	2905839530	7940	7940	7940	7940	0
259	20241204	162600	2905839530	7940	7940	7940	7940	0
260	20241204	162500	2905839530	7940	7940	7940	7940	0
261	20241204	162400	2905839530	7940	7940	7940	7940	0
262	20241204	162300	2905839530	7940	7940	7940	7940	0
263	20241204	162200	2905839530	7940	7940	7940	7940	0
264	20241204	162100	2905839530	7940	7940	7940	7940	0
265	20241204	162000	2905839530	7940	7940	7940	7940	0
266	20241204	161900	2905839530	7940	7940	7940	7940	0
267	20241204	161800	2905839530	7940	7940	7940	7940	0
268	20241204	161700	2905839530	7940	7940	7940	7940	0
269	20241204	161600	2905839530	7940	7940	7940	7940	0
270	20241204	161500	2905839530	7940	7940	7940	7940	0
271	20241204	161400	2905839530	7940	7940	7940	7940	0
272	20241204	161300	2905839530	7940	7940	7940	7940	2627
273	20241204	161200	2905839530	7940	7940	7940	7940	0
274	20241204	161100	2905839530	7940	7940	7940	7940	0
275	20241204	161000	2905839530	7940	7940	7940	7940	0
276	20241204	160900	2905839530	7940	7940	7940	7940	0
277	20241204	160800	2905839530	7940	7940	7940	7940	0
278	20241204	160700	2905839530	7940	7940	7940	7940	0
279	20241204	160600	2905839530	7940	7940	7940	7940	0
280	20241204	160500	2905839530	7940	7940	7940	7940	0
281	20241204	160400	2905839530	7940	7940	7940	7940	0
282	20241204	160300	2905839530	7940	7940	7940	7940	0
283	20241204	160200	2905839530	7940	7940	7940	7940	0
284	20241204	160100	2905839530	7940	7940	7940	7940	0
285	20241204	160000	2905839530	7940	7940	7940	7940	0
286	20241204	155900	2905839530	7940	7940	7940	7940	0
287	20241204	155800	2905839530	7940	7940	7940	7940	0
288	20241204	155700	2905839530	7940	7940	7940	7940	0
289	20241204	155600	2905839530	7940	7940	7940	7940	0
290	20241204	155500	2905839530	7940	7940	7940	7940	0
291	20241204	155400	2905839530	7940	7940	7940	7940	0
292	20241204	155300	2905839530	7940	7940	7940	7940	0
293	20241204	155200	2905839530	7940	7940	7940	7940	0
294	20241204	155100	2905839530	7940	7940	7940	7940	0
295	20241204	155000	2905839530	7940	7940	7940	7940	0
296	20241204	154900	2905839530	7940	7940	7940	7940	0
297	20241204	154800	2905839530	7940	7940	7940	7940	0
298	20241204	154700	2905839530	7940	7940	7940	7940	0
299	20241204	154600	2905839530	7940	7940	7940	7940	0
300	20241204	154500	2905839530	7940	7940	7940	7940	0
301	20241204	154400	2905839530	7940	7940	7940	7940	0
302	20241204	154300	2905839530	7940	7940	7940	7940	2627
303	20241204	154200	2905839530	7940	7940	7940	7940	0
304	20241204	154100	2905839530	7940	7940	7940	7940	0
305	20241204	154000	2905839530	7940	7940	7940	7940	0
306	20241204	153900	2905839530	7940	7940	7940	7940	0
307	20241204	153800	2905839530	7940	7940	7940	7940	0
308	20241204	153700	2905839530	7940	7940	7940	7940	0
309	20241204	153600	2905839530	7940	7940	7940	7940	0
310	20241204	153500	2905839530	7940	7940	7940	7940	0
311	20241204	153400	2905839530	7940	7940	7940	7940	0
312	20241204	153300	2905839530	7940	7940	7940	7940	0
313	20241204	153200	2905839530	7940	7940	7940	7940	0
314	20241204	153100	2905839530	7940	7940	7940	7940	0
315	20241204	153000	2905839530	7940	7940	7940	7940	2627
316	20241204	152900	2884981150	7930	7930	7930	7930	0
317	20241204	152800	2884981150	7930	7930	7930	7930	0
318	20241204	152700	2884981150	7930	7930	7930	7930	0
319	20241204	152600	2884981150	7930	7930	7930	7930	0
320	20241204	152500	2884981150	7930	7930	7930	7930	0
321	20241204	152400	2884981150	7930	7930	7930	7930	0
322	20241204	152300	2884981150	7930	7930	7930	7930	0
323	20241204	152200	2884981150	7930	7930	7930	7930	0
324	20241204	152100	2884981150	7930	7930	7930	7930	0
325	20241204	152000	2884981150	7930	7930	7930	7930	0
326	20241204	151900	2884981150	7930	7930	7930	7930	196
327	20241204	151800	2883426870	7930	7920	7930	7920	332
328	20241204	151700	2880794330	7930	7920	7930	7920	624
329	20241204	151600	2875851250	7920	7920	7920	7910	2999
330	20241204	151500	2852099650	7920	7940	7940	7920	4745
331	20241204	151400	2814455030	7950	7950	7950	7950	5
332	20241204	151300	2814415280	7950	7950	7950	7950	3728
333	20241204	151200	2784777680	7950	7960	7970	7950	1957
334	20241204	151100	2769205490	7960	7960	7970	7960	1032
335	20241204	151000	2760990410	7960	7960	7970	7960	467
336	20241204	150900	2757273060	7960	7960	7960	7960	350
337	20241204	150800	2754487060	7960	7960	7970	7960	410
338	20241204	150700	2751223430	7960	7970	7970	7960	876
339	20241204	150600	2744249780	7970	7980	7980	7960	1841
340	20241204	150500	2729578010	7980	7980	7980	7980	702
341	20241204	150400	2723976050	7970	7970	7980	7970	118
342	20241204	150300	2723035540	7970	7970	7970	7970	0
343	20241204	150200	2723035540	7970	7980	7980	7970	198
344	20241204	150100	2721457450	7970	7980	7980	7970	428
345	20241204	150000	2718042050	7980	7990	7990	7980	657
346	20241204	145900	2712796120	7990	7990	7990	7990	0
347	20241204	145800	2712796120	7990	7980	7990	7980	157
348	20241204	145700	2711543190	7990	7990	7990	7990	5
349	20241204	145600	2711503240	7990	7990	7990	7990	5
350	20241204	145500	2711463290	7990	7980	7990	7980	15
351	20241204	145400	2711343570	7990	7990	7990	7990	92
352	20241204	145300	2710608490	8000	7990	8000	7990	41
353	20241204	145200	2710280720	7990	8010	8010	7990	15
354	20241204	145100	2710160830	8010	8010	8010	8010	34
355	20241204	145000	2709888490	8010	7990	8010	7990	5
356	20241204	144900	2709848460	8010	7990	8010	7990	195
357	20241204	144800	2708290390	8000	8000	8000	8000	317
358	20241204	144700	2705754390	7990	8000	8000	7990	67
359	20241204	144600	2705219050	7990	7990	7990	7990	13
360	20241204	144500	2705115180	7990	8000	8000	7990	1852
361	20241204	144400	2690299280	7990	7990	8000	7990	172
362	20241204	144300	2688924650	8000	7960	8000	7960	953
363	20241204	144200	2681310560	8000	8000	8000	8000	1
364	20241204	144100	2681302560	8000	7970	8000	7950	622
365	20241204	144000	2676349980	7970	7970	7970	7970	18
366	20241204	143900	2676206520	7970	7970	7970	7970	0
367	20241204	143800	2676206520	7970	7970	7970	7970	0
368	20241204	143700	2676206520	7970	7970	7970	7970	1784
369	20241204	143600	2661988040	7970	7970	7970	7970	200
370	20241204	143500	2660394040	7970	7970	7970	7970	0
371	20241204	143400	2660394040	7970	7970	7970	7970	13
372	20241204	143300	2660290430	8000	7990	8000	7990	8
373	20241204	143200	2660226500	7970	7970	7970	7970	1
374	20241204	143100	2660218530	7970	7970	7970	7970	31
375	20241204	143000	2659971460	8000	7970	8000	7970	935
376	20241204	142900	2652510790	7960	7960	7960	7960	0
377	20241204	142800	2652510790	7960	7960	7960	7960	13
378	20241204	142700	2652407310	7960	7960	7960	7960	50
379	20241204	142600	2652009310	7970	7970	7970	7970	1
380	20241204	142500	2652001340	7930	7930	7930	7930	13
381	20241204	142400	2651898250	7970	7970	7970	7970	1
382	20241204	142300	2651890280	7930	7960	7960	7930	144
383	20241204	142200	2650747470	7960	7970	7970	7960	160
384	20241204	142100	2649473860	7970	7970	7970	7970	3
385	20241204	142000	2649449950	7970	7970	7970	7970	100
386	20241204	141900	2648652950	7980	7930	7980	7930	57
387	20241204	141800	2648198870	7990	7950	7990	7950	7
388	20241204	141700	2648143030	7950	7950	7950	7950	0
389	20241204	141600	2648143030	7950	7930	7950	7920	1275
390	20241204	141500	2638043720	7930	7970	7970	7930	2372
391	20241204	141400	2619209880	7970	7960	7970	7950	370
392	20241204	141300	2616262190	7970	7960	7970	7960	14
393	20241204	141200	2616150740	7960	7960	7960	7960	190
394	20241204	141100	2614638340	7970	7970	7970	7960	26
395	20241204	141000	2614431220	7970	7960	7970	7950	58
396	20241204	140900	2613969610	7960	7960	7960	7960	50
397	20241204	140800	2613571610	7960	7960	7960	7960	1
398	20241204	140700	2613563650	7960	7940	7960	7940	15
399	20241204	140600	2613444510	7950	7960	7960	7950	11
400	20241204	140500	2613357050	7940	7940	7940	7940	37
401	20241204	140400	2613063270	7940	7940	7940	7940	13
402	20241204	140300	2612960050	7940	7960	7960	7940	77
403	20241204	140200	2612347670	7960	7930	7960	7930	277
404	20241204	140100	2610151000	7940	7940	7940	7940	257
405	20241204	140000	2608110420	7940	7940	7940	7940	0
406	20241204	135900	2608110420	7940	7950	7950	7940	95
407	20241204	135800	2607356020	7940	7970	7970	7940	1279
408	20241204	135700	2597178590	7970	7970	7970	7970	1
409	20241204	135600	2597170620	7970	7970	7970	7970	0
410	20241204	135500	2597170620	7970	7960	7970	7960	24
411	20241204	135400	2596979480	7970	7980	7980	7970	3199
412	20241204	135300	2571453450	7990	7990	7990	7990	1000
413	20241204	135200	2563463450	7990	7990	7990	7980	476
414	20241204	135100	2559660570	7990	7990	7990	7990	172
415	20241204	135000	2558286290	7990	7990	7990	7990	161
416	20241204	134900	2556999900	7990	7990	7990	7990	13
417	20241204	134800	2556896030	8010	8010	8010	8010	1
418	20241204	134700	2556888020	7990	8010	8010	7990	1011
419	20241204	134600	2548809430	8010	8000	8010	8000	74
420	20241204	134500	2548217420	8000	8010	8010	8000	21
421	20241204	134400	2548049220	8000	8000	8000	8000	312
422	20241204	134300	2545553220	8000	8000	8000	7990	27
423	20241204	134200	2545337350	8000	7990	8000	7990	573
424	20241204	134100	2540759070	8000	7990	8000	7990	1138
425	20241204	134000	2531665150	8000	8000	8000	7990	375
426	20241204	133900	2528666240	8000	8000	8000	8000	247
427	20241204	133800	2526690240	8000	8000	8000	8000	60
428	20241204	133700	2526210240	8000	8000	8000	7990	370
429	20241204	133600	2523252370	8000	7990	8000	7990	291
430	20241204	133500	2520927130	8000	8000	8000	8000	1
431	20241204	133400	2520919130	7990	7990	7990	7990	63
432	20241204	133300	2520415760	8000	8000	8000	8000	33
433	20241204	133200	2520151760	7990	8000	8000	7990	1306
434	20241204	133100	2509716790	7990	8000	8000	7990	83
435	20241204	133000	2509052920	8000	8000	8000	8000	132
436	20241204	132900	2507996920	8000	8000	8000	8000	0
437	20241204	132800	2507996920	8000	7990	8000	7990	303
438	20241204	132700	2505573050	8010	8010	8010	8010	47
439	20241204	132600	2505196580	7990	8020	8020	7990	430
440	20241204	132500	2501757190	8020	8010	8020	8000	65
441	20241204	132400	2501236690	8010	8000	8010	8000	35
442	20241204	132300	2500956670	8020	8000	8020	7990	150
443	20241204	132200	2499756350	8000	8010	8010	7990	51
444	20241204	132100	2499348670	7990	7990	7990	7990	0
445	20241204	132000	2499348670	7990	7990	7990	7990	0
446	20241204	131900	2499348670	7990	7990	7990	7990	13
447	20241204	131800	2499244800	8020	7990	8020	7990	201
448	20241204	131700	2497638780	7990	7990	7990	7990	1
449	20241204	131600	2497630790	7990	8000	8020	7990	14
450	20241204	131500	2497518830	8020	8020	8020	8020	37
451	20241204	131400	2497222090	8030	8030	8030	8030	4
452	20241204	131300	2497189970	8020	7990	8020	7990	401
453	20241204	131200	2493974340	8020	8030	8030	8020	2
454	20241204	131100	2493958290	8030	8030	8030	8030	58
455	20241204	131000	2493492550	8030	7990	8030	7980	64
456	20241204	130900	2492979730	8030	8030	8030	8030	6
457	20241204	130800	2492931550	8030	8030	8030	8030	1
458	20241204	130700	2492923520	8020	8020	8040	8020	129
459	20241204	130600	2491888080	8020	7990	8020	7990	9260
460	20241204	130500	2417794510	7990	7980	7990	7980	898
461	20241204	130400	2410628450	8000	7980	8000	7980	1669
462	20241204	130300	2397309810	7980	7980	7980	7980	451
463	20241204	130200	2393710830	7980	7980	7980	7980	15
464	20241204	130100	2393591130	8000	8000	8000	8000	50
465	20241204	130000	2393191130	7980	8000	8010	7980	239
466	20241204	125900	2391279810	8000	8000	8000	8000	22
467	20241204	125800	2391103810	7980	7980	7980	7980	224
468	20241204	125700	2389316290	7980	7980	7980	7980	212
469	20241204	125600	2387624530	7980	7980	7980	7980	28
470	20241204	125500	2387401090	7980	7980	7980	7970	29
471	20241204	125400	2387169850	7980	7980	7980	7980	78
472	20241204	125300	2386547410	7980	7980	7980	7980	18
473	20241204	125200	2386403770	7970	7970	7970	7970	14
474	20241204	125100	2386292190	8000	8010	8010	8000	64
475	20241204	125000	2385780050	8010	8010	8010	8010	2
476	20241204	124900	2385764030	8010	7960	8010	7960	14
477	20241204	124800	2385652540	7960	7960	7960	7960	0
478	20241204	124700	2385652540	7960	7970	7970	7960	525
479	20241204	124600	2381472870	7970	7970	7970	7970	13
480	20241204	124500	2381369260	7970	8000	8000	7960	958
481	20241204	124400	2373728090	8000	8000	8000	8000	97
482	20241204	124300	2372952090	8010	8010	8010	8000	26
483	20241204	124200	2372743880	8020	8020	8020	8010	23
484	20241204	124100	2372559590	8020	8000	8020	8000	491
485	20241204	124000	2368629950	7990	8000	8000	7990	243
486	20241204	123900	2366687080	8000	8000	8000	8000	18
487	20241204	123800	2366543080	7990	7990	7990	7990	188
488	20241204	123700	2365040960	7980	7970	7980	7970	634
489	20241204	123600	2359981770	7980	7980	7980	7980	6
490	20241204	123500	2359933890	7970	7970	7970	7970	471
491	20241204	123400	2356180020	7970	7970	7970	7970	13
492	20241204	123300	2356076410	7980	7980	7980	7980	2
493	20241204	123200	2356060450	7980	7980	7980	7980	105
494	20241204	123100	2355222550	7980	7970	7980	7970	281
495	20241204	123000	2352982970	7970	7980	7980	7970	125
496	20241204	122900	2351986670	7980	7980	7980	7980	0
497	20241204	122800	2351986670	7980	7980	7990	7970	36
498	20241204	122700	2351699660	7970	7990	7990	7970	343
499	20241204	122600	2348964950	7980	7990	7990	7980	9
500	20241204	122500	2348893050	7990	7990	7990	7970	17
501	20241204	122400	2348757480	7990	7990	7990	7990	25
502	20241204	122300	2348557730	7990	7980	7990	7980	15
503	20241204	122200	2348437980	7990	7970	7990	7970	14
504	20241204	122100	2348326380	7990	7990	7990	7990	0
505	20241204	122000	2348326380	7990	7970	7990	7970	20
506	20241204	121900	2348166920	7970	7970	7970	7970	13
507	20241204	121800	2348063310	7960	7960	7960	7960	10
508	20241204	121700	2347983710	7960	7990	7990	7960	203
509	20241204	121600	2346366340	7990	7990	7990	7950	636
510	20241204	121500	2341285130	7990	7990	7990	7990	138
511	20241204	121400	2340182510	7990	7980	7990	7980	32
512	20241204	121300	2339927140	7950	7950	7990	7950	34
513	20241204	121200	2339656800	7990	7950	7990	7950	46
514	20241204	121100	2339289860	7980	7980	7980	7980	13
515	20241204	121000	2339186120	7950	7960	7960	7950	13
516	20241204	120900	2339082740	7980	7980	7980	7980	20
517	20241204	120800	2338923140	7940	7940	7940	7940	0
518	20241204	120700	2338923140	7940	7980	7980	7940	213
519	20241204	120600	2337227920	7980	7980	7980	7980	91
520	20241204	120500	2336501740	7970	7970	7970	7970	50
521	20241204	120400	2336103240	7980	7960	7980	7930	2324
522	20241204	120300	2317670040	7950	7960	7960	7950	80
523	20241204	120200	2317033420	7960	7940	7960	7940	1037
524	20241204	120100	2308799090	7950	7950	7950	7950	101
525	20241204	120000	2307996140	7950	7950	7960	7950	1098
526	20241204	115900	2299267030	7950	7970	7970	7950	571
527	20241204	115800	2294727510	7950	7950	7950	7950	63
528	20241204	115700	2294226660	7980	7960	7980	7960	299
529	20241204	115600	2291846240	7980	7980	7980	7980	0
530	20241204	115500	2291846240	7980	7950	7980	7950	14
531	20241204	115400	2291734910	7980	7980	7980	7980	322
532	20241204	115300	2289165350	7980	7930	7980	7930	1955
533	20241204	115200	2273636690	7930	7940	7950	7930	175
534	20241204	115100	2272248850	7950	7950	7950	7940	242
535	20241204	115000	2270325350	7940	7940	7950	7940	437
536	20241204	114900	2266855310	7930	7910	7930	7910	1592
537	20241204	114800	2254246660	7930	7930	7930	7930	0
538	20241204	114700	2254246660	7930	7920	7930	7920	188
539	20241204	114600	2252757680	7930	7910	7930	7910	14
540	20241204	114500	2252646920	7940	7940	7940	7940	0
541	20241204	114400	2252646920	7940	7920	7940	7920	111
542	20241204	114300	2251767720	7900	7900	7900	7900	46
543	20241204	114200	2251404320	7920	7900	7920	7900	292
544	20241204	114100	2249097160	7900	7900	7900	7900	1
545	20241204	114000	2249089260	7890	7880	7900	7880	134
546	20241204	113900	2248032990	7900	7890	7900	7890	75
547	20241204	113800	2247440690	7900	7900	7900	7900	14
548	20241204	113700	2247330090	7900	7880	7900	7880	216
549	20241204	113600	2245627990	7900	7900	7900	7900	10
550	20241204	113500	2245548990	7900	7880	7900	7870	356
551	20241204	113400	2242745950	7890	7880	7900	7880	199
552	20241204	113300	2241177790	7900	7900	7900	7900	12
553	20241204	113200	2241082990	7880	7880	7900	7880	258
554	20241204	113100	2239049930	7900	7880	7900	7880	17
555	20241204	113000	2238915950	7880	7900	7900	7880	43
556	20241204	112900	2238576590	7900	7900	7900	7890	90
557	20241204	112800	2237865640	7900	7870	7900	7870	1104
558	20241204	112700	2229177040	7880	7900	7900	7880	4
559	20241204	112600	2229145500	7880	7880	7900	7880	61
560	20241204	112500	2228664800	7900	7860	7900	7860	1208
561	20241204	112400	2219169280	7900	7890	7900	7860	106
562	20241204	112300	2218335770	7900	7870	7900	7860	320
563	20241204	112200	2215818940	7880	7870	7900	7870	385
564	20241204	112100	2212778020	7920	7920	7920	7920	1
565	20241204	112000	2212770100	7860	7900	7920	7860	1236
566	20241204	111900	2203048370	7900	7920	7920	7860	325
567	20241204	111800	2200490710	7910	7890	7910	7890	204
568	20241204	111700	2198877110	7890	7910	7910	7850	9003
569	20241204	111600	2128037800	7910	7900	7910	7890	2223
570	20241204	111500	2110491060	7910	7910	7910	7910	161
571	20241204	111400	2109217550	7910	7910	7910	7910	136
572	20241204	111300	2108141790	7910	7910	7910	7900	180
573	20241204	111200	2106718030	7910	7910	7910	7910	17
574	20241204	111100	2106583560	7920	7920	7920	7920	0
575	20241204	111000	2106583560	7920	7920	7940	7920	312
576	20241204	110900	2104111500	7950	7950	7950	7920	933
577	20241204	110800	2096716450	7940	7940	7940	7940	29
578	20241204	110700	2096486190	7950	7930	7950	7930	461
579	20241204	110600	2092827730	7930	7930	7930	7930	215
580	20241204	110500	2091122780	7920	7920	7920	7920	598
581	20241204	110400	2086386620	7920	7930	7930	7920	148
582	20241204	110300	2085214060	7920	7920	7920	7920	82
583	20241204	110200	2084564620	7920	7920	7920	7900	302
584	20241204	110100	2082178760	7890	7890	7900	7890	66
585	20241204	110000	2081657770	7920	7920	7920	7920	46
586	20241204	105900	2081293450	7920	7900	7920	7890	1001
587	20241204	105800	2073394890	7900	7900	7920	7900	226
588	20241204	105700	2071609470	7930	7900	7930	7900	43
589	20241204	105600	2071269710	7930	7890	7930	7890	21
590	20241204	105500	2071103980	7890	7890	7930	7890	419
591	20241204	105400	2067790020	7930	7900	7930	7900	30
592	20241204	105300	2067552840	7930	7900	7930	7890	932
593	20241204	105200	2060197970	7890	7940	7940	7890	50
594	20241204	105100	2059803130	7900	7940	7940	7900	751
595	20241204	105000	2053852190	7940	7940	7940	7940	0
596	20241204	104900	2053852190	7940	7910	7940	7900	64
597	20241204	104800	2053346000	7940	7940	7940	7940	1010
598	20241204	104700	2045326600	7940	7940	7940	7940	53
599	20241204	104600	2044905780	7940	7920	7940	7900	3525
600	20241204	104500	2017020060	7940	7910	7940	7910	61
601	20241204	104400	2016535750	7940	7940	7940	7940	6
602	20241204	104300	2016488110	7950	7930	7950	7910	704
603	20241204	104200	2010911420	7940	7940	7940	7940	3
604	20241204	104100	2010887600	7950	7930	7950	7930	2
605	20241204	104000	2010871720	7920	7940	7950	7920	371
606	20241204	103900	2007931740	7950	7940	7950	7930	366
607	20241204	103800	2005023550	7940	7940	7940	7930	157
608	20241204	103700	2003777970	7940	7920	7940	7920	268
609	20241204	103600	2001653510	7920	7910	7920	7880	849
610	20241204	103500	1994960520	7900	7900	7900	7900	18
611	20241204	103400	1994818320	7900	7890	7900	7870	1653
612	20241204	103300	1981798180	7890	7920	7920	7890	521
613	20241204	103200	1977687170	7920	7930	7930	7890	185
614	20241204	103100	1976223810	7930	7870	7930	7870	581
615	20241204	103000	1971650060	7870	7920	7930	7870	5365
616	20241204	102900	1929316990	7910	7920	7940	7910	1057
617	20241204	102800	1920954730	7920	7920	7920	7920	17
618	20241204	102700	1920820090	7940	7940	7940	7940	6
619	20241204	102600	1920772450	7940	7950	7950	7940	379
620	20241204	102500	1917763180	7920	7920	7930	7920	709
621	20241204	102400	1912147350	7920	7950	7950	7920	51
622	20241204	102300	1911741930	7950	7920	7950	7920	108
623	20241204	102200	1910886440	7920	7950	7950	7920	60
624	20241204	102100	1910410090	7960	7960	7960	7960	0
625	20241204	102000	1910410090	7960	7950	7960	7950	300
626	20241204	101900	1908023040	7950	7920	7950	7910	50
627	20241204	101800	1907626910	7920	7920	7920	7920	1
628	20241204	101700	1907618990	7950	7950	7950	7910	457
629	20241204	101600	1903998340	7950	7920	7950	7920	23
630	20241204	101500	1903816030	7950	7950	7950	7950	5
631	20241204	101400	1903776280	7950	7930	7950	7900	2079
632	20241204	101300	1887309960	7930	7970	7970	7930	447
633	20241204	101200	1883754100	7960	7980	8000	7960	964
634	20241204	101100	1876075410	8000	7990	8000	7990	56
635	20241204	101000	1875627960	8000	7990	8000	7980	20
636	20241204	100900	1875468270	8000	7990	8000	7980	2039
637	20241204	100800	1859186990	7990	8000	8000	7990	52
638	20241204	100700	1858771190	7980	7980	8000	7980	397
639	20241204	100600	1855602560	8000	7980	8000	7980	49
640	20241204	100500	1855211400	7990	7990	7990	7990	138
641	20241204	100400	1854108780	7990	7990	7990	7970	1008
642	20241204	100300	1846062760	7990	7990	7990	7980	451
643	20241204	100200	1842459360	7990	7980	7990	7980	224
644	20241204	100100	1840671820	7990	7960	7990	7960	684
645	20241204	100000	1835226680	7970	7970	7970	7960	30
646	20241204	095900	1834987720	7970	7990	7990	7970	579
647	20241204	095800	1830370740	7990	7960	7990	7960	878
648	20241204	095700	1823357370	7980	7960	7980	7950	907
649	20241204	095600	1816128650	7950	8000	8000	7950	57
650	20241204	095500	1815673000	8000	8000	8000	7960	373
651	20241204	095400	1812701470	8000	8000	8000	8000	39
652	20241204	095300	1812389470	8000	7960	8000	7950	1680
653	20241204	095200	1798974080	7960	7920	7980	7900	2847
654	20241204	095100	1776461070	7990	7950	7990	7910	267
655	20241204	095000	1774337650	7910	7950	7960	7910	560
656	20241204	094900	1769895490	7950	7980	7980	7910	88
657	20241204	094800	1769196140	7900	7990	7990	7900	2041
658	20241204	094700	1752960580	7990	7960	7990	7960	1517
659	20241204	094600	1740842520	7960	7920	7960	7910	45
660	20241204	094500	1740485660	7920	7900	7920	7850	3281
661	20241204	094400	1714632170	7920	7890	7920	7890	316
662	20241204	094300	1712130060	7890	7880	7890	7870	2328
663	20241204	094200	1693788370	7880	7880	7880	7880	397
664	20241204	094100	1690660010	7870	7870	7920	7870	1337
665	20241204	094000	1680135020	7870	7920	7920	7870	2697
666	20241204	093900	1658855700	7890	7880	7900	7870	3497
667	20241204	093800	1631245380	7900	7890	7900	7880	1088
668	20241204	093700	1622657660	7890	7930	7930	7880	3610
669	20241204	093600	1594119800	7930	7950	7950	7930	1913
670	20241204	093500	1578930290	7940	7950	7970	7940	426
671	20241204	093400	1575542190	7950	7950	7960	7940	4903
672	20241204	093300	1536560500	7960	7960	7960	7940	752
673	20241204	093200	1530583280	7960	7960	7970	7960	991
674	20241204	093100	1522694510	7960	7950	7960	7950	1113
675	20241204	093000	1513838000	7960	7960	7990	7960	980
676	20241204	092900	1506032640	7950	7970	7990	7950	4781
677	20241204	092800	1467979030	7960	8010	8010	7960	6426
678	20241204	092700	1416620020	8040	8040	8040	8010	1889
679	20241204	092600	1401473020	8040	8050	8050	8030	647
680	20241204	092500	1396269440	8050	8040	8050	8040	439
681	20241204	092400	1392739730	8020	8050	8050	8020	1561
682	20241204	092300	1380203140	8050	8070	8070	8050	105
683	20241204	092200	1379357640	8020	8010	8080	8010	1350
684	20241204	092100	1368491070	8070	8090	8090	8000	1139
685	20241204	092000	1359350710	8070	8090	8100	8070	193
686	20241204	091900	1357789340	8040	8090	8090	8040	4810
687	20241204	091800	1318877420	8090	8000	8100	7980	6979
688	20241204	091700	1262552530	8000	8050	8050	7980	16436
689	20241204	091600	1131052670	8050	8050	8080	8050	7615
690	20241204	091500	1069631140	8060	8070	8100	8050	1872
691	20241204	091400	1054536170	8060	8140	8140	8060	8188
692	20241204	091300	988358540	8140	8100	8150	8100	5008
693	20241204	091200	947612740	8110	8090	8110	8090	1266
694	20241204	091100	937355170	8080	8080	8100	8080	3296
695	20241204	091000	910716300	8080	8070	8090	8070	304
696	20241204	090900	908259970	8070	8080	8110	8050	3638
697	20241204	090800	878873480	8060	8120	8130	8050	14686
698	20241204	090700	760412780	8130	8090	8130	8060	5638
699	20241204	090600	714672600	8110	8040	8110	8040	4583
700	20241204	090500	677571800	8080	8070	8100	8020	3770
701	20241204	090400	647280650	8030	8000	8070	8000	1717
702	20241204	090300	633500770	8010	8000	8060	7990	2208
703	20241204	090200	615803170	8000	8040	8150	7950	6117
704	20241204	090100	566565710	8000	7850	8060	7800	30457
705	20241204	090000	324629790	7840	7900	7900	7750	41266