KissMeData/025820/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191100	1242242760	4105	4105	4105	4105	3825
3	20241211	191000	1242242760	4105	4105	4105	4105	0
4	20241211	190900	1242242760	4105	4105	4105	4105	0
5	20241211	190800	1242242760	4105	4105	4105	4105	0
6	20241211	190700	1242242760	4105	4105	4105	4105	0
7	20241211	190600	1242242760	4105	4105	4105	4105	0
8	20241211	190500	1242242760	4105	4105	4105	4105	0
9	20241211	190400	1242242760	4105	4105	4105	4105	0
10	20241211	190300	1242242760	4105	4105	4105	4105	0
11	20241211	190200	1242242760	4105	4105	4105	4105	0
12	20241211	190100	1242242760	4105	4105	4105	4105	0
13	20241211	190000	1242242760	4105	4105	4105	4105	0
14	20241211	185900	1242242760	4105	4105	4105	4105	0
15	20241211	185800	1242242760	4105	4105	4105	4105	0
16	20241211	185700	1242242760	4105	4105	4105	4105	0
17	20241211	185600	1242242760	4105	4105	4105	4105	0
18	20241211	185500	1242242760	4105	4105	4105	4105	0
19	20241211	185400	1242242760	4105	4105	4105	4105	0
20	20241211	185300	1242242760	4105	4105	4105	4105	0
21	20241211	185200	1242242760	4105	4105	4105	4105	0
22	20241211	185100	1242242760	4105	4105	4105	4105	0
23	20241211	185000	1242242760	4105	4105	4105	4105	0
24	20241211	184900	1242242760	4105	4105	4105	4105	0
25	20241211	184800	1242242760	4105	4105	4105	4105	0
26	20241211	184700	1242242760	4105	4105	4105	4105	0
27	20241211	184600	1242242760	4105	4105	4105	4105	0
28	20241211	184500	1242242760	4105	4105	4105	4105	0
29	20241211	184400	1242242760	4105	4105	4105	4105	0
30	20241211	184300	1242242760	4105	4105	4105	4105	0
31	20241211	184200	1242242760	4105	4105	4105	4105	0
32	20241211	184100	1242242760	4105	4105	4105	4105	3825
33	20241211	184000	1242242760	4105	4105	4105	4105	0
34	20241211	183900	1242242760	4105	4105	4105	4105	0
35	20241211	183800	1242242760	4105	4105	4105	4105	0
36	20241211	183700	1242242760	4105	4105	4105	4105	0
37	20241211	183600	1242242760	4105	4105	4105	4105	0
38	20241211	183500	1242242760	4105	4105	4105	4105	0
39	20241211	183400	1242242760	4105	4105	4105	4105	0
40	20241211	183300	1242242760	4105	4105	4105	4105	0
41	20241211	183200	1242242760	4105	4105	4105	4105	0
42	20241211	183100	1242242760	4105	4105	4105	4105	0
43	20241211	183000	1242242760	4105	4105	4105	4105	0
44	20241211	182900	1242242760	4105	4105	4105	4105	0
45	20241211	182800	1242242760	4105	4105	4105	4105	0
46	20241211	182700	1242242760	4105	4105	4105	4105	0
47	20241211	182600	1242242760	4105	4105	4105	4105	0
48	20241211	182500	1242242760	4105	4105	4105	4105	0
49	20241211	182400	1242242760	4105	4105	4105	4105	0
50	20241211	182300	1242242760	4105	4105	4105	4105	0
51	20241211	182200	1242242760	4105	4105	4105	4105	0
52	20241211	182100	1242242760	4105	4105	4105	4105	0
53	20241211	182000	1242242760	4105	4105	4105	4105	0
54	20241211	181900	1242242760	4105	4105	4105	4105	0
55	20241211	181800	1242242760	4105	4105	4105	4105	0
56	20241211	181700	1242242760	4105	4105	4105	4105	0
57	20241211	181600	1242242760	4105	4105	4105	4105	0
58	20241211	181500	1242242760	4105	4105	4105	4105	0
59	20241211	181400	1242242760	4105	4105	4105	4105	0
60	20241211	181300	1242242760	4105	4105	4105	4105	0
61	20241211	181200	1242242760	4105	4105	4105	4105	0
62	20241211	181100	1242242760	4105	4105	4105	4105	3825
63	20241211	181000	1242242760	4105	4105	4105	4105	0
64	20241211	180900	1242242760	4105	4105	4105	4105	0
65	20241211	180800	1242242760	4105	4105	4105	4105	0
66	20241211	180700	1242242760	4105	4105	4105	4105	0
67	20241211	180600	1242242760	4105	4105	4105	4105	0
68	20241211	180500	1242242760	4105	4105	4105	4105	0
69	20241211	180400	1242242760	4105	4105	4105	4105	0
70	20241211	180300	1242242760	4105	4105	4105	4105	0
71	20241211	180200	1242242760	4105	4105	4105	4105	0
72	20241211	180100	1242242760	4105	4105	4105	4105	0
73	20241211	180000	1242242760	4105	4105	4105	4105	0
74	20241211	175900	1242242760	4105	4105	4105	4105	0
75	20241211	175800	1242242760	4105	4105	4105	4105	0
76	20241211	175700	1242242760	4105	4105	4105	4105	0
77	20241211	175600	1242242760	4105	4105	4105	4105	0
78	20241211	175500	1242242760	4105	4105	4105	4105	0
79	20241211	175400	1242242760	4105	4105	4105	4105	0
80	20241211	175300	1242242760	4105	4105	4105	4105	0
81	20241211	175200	1242242760	4105	4105	4105	4105	0
82	20241211	175100	1242242760	4105	4105	4105	4105	0
83	20241211	175000	1242242760	4105	4105	4105	4105	0
84	20241211	174900	1242242760	4105	4105	4105	4105	0
85	20241211	174800	1242242760	4105	4105	4105	4105	0
86	20241211	174700	1242242760	4105	4105	4105	4105	0
87	20241211	174600	1242242760	4105	4105	4105	4105	0
88	20241211	174500	1242242760	4105	4105	4105	4105	0
89	20241211	174400	1242242760	4105	4105	4105	4105	0
90	20241211	174300	1242242760	4105	4105	4105	4105	0
91	20241211	174200	1242242760	4105	4105	4105	4105	0
92	20241211	174100	1242242760	4105	4105	4105	4105	3825
93	20241211	174000	1242242760	4105	4105	4105	4105	0
94	20241211	173900	1242242760	4105	4105	4105	4105	0
95	20241211	173800	1242242760	4105	4105	4105	4105	0
96	20241211	173700	1242242760	4105	4105	4105	4105	0
97	20241211	173600	1242242760	4105	4105	4105	4105	0
98	20241211	173500	1242242760	4105	4105	4105	4105	0
99	20241211	173400	1242242760	4105	4105	4105	4105	0
100	20241211	173300	1242242760	4105	4105	4105	4105	0
101	20241211	173200	1242242760	4105	4105	4105	4105	0
102	20241211	173100	1242242760	4105	4105	4105	4105	0
103	20241211	173000	1242242760	4105	4105	4105	4105	0
104	20241211	172900	1242242760	4105	4105	4105	4105	0
105	20241211	172800	1242242760	4105	4105	4105	4105	0
106	20241211	172700	1242242760	4105	4105	4105	4105	0
107	20241211	172600	1242242760	4105	4105	4105	4105	0
108	20241211	172500	1242242760	4105	4105	4105	4105	0
109	20241211	172400	1242242760	4105	4105	4105	4105	0
110	20241211	172300	1242242760	4105	4105	4105	4105	0
111	20241211	172200	1242242760	4105	4105	4105	4105	0
112	20241211	172100	1242242760	4105	4105	4105	4105	0
113	20241211	172000	1242242760	4105	4105	4105	4105	0
114	20241211	171900	1242242760	4105	4105	4105	4105	0
115	20241211	171800	1242242760	4105	4105	4105	4105	0
116	20241211	171700	1242242760	4105	4105	4105	4105	0
117	20241211	171600	1242242760	4105	4105	4105	4105	0
118	20241211	171500	1242242760	4105	4105	4105	4105	0
119	20241211	171400	1242242760	4105	4105	4105	4105	0
120	20241211	171300	1242242760	4105	4105	4105	4105	0
121	20241211	171200	1242242760	4105	4105	4105	4105	0
122	20241211	171100	1242242760	4105	4105	4105	4105	3825
123	20241211	171000	1242242760	4105	4105	4105	4105	0
124	20241211	170900	1242242760	4105	4105	4105	4105	0
125	20241211	170800	1242242760	4105	4105	4105	4105	0
126	20241211	170700	1242242760	4105	4105	4105	4105	0
127	20241211	170600	1242242760	4105	4105	4105	4105	0
128	20241211	170500	1242242760	4105	4105	4105	4105	0
129	20241211	170400	1242242760	4105	4105	4105	4105	0
130	20241211	170300	1242242760	4105	4105	4105	4105	0
131	20241211	170200	1242242760	4105	4105	4105	4105	0
132	20241211	170100	1242242760	4105	4105	4105	4105	0
133	20241211	170000	1242242760	4105	4105	4105	4105	0
134	20241211	165900	1242242760	4105	4105	4105	4105	0
135	20241211	165800	1242242760	4105	4105	4105	4105	0
136	20241211	165700	1242242760	4105	4105	4105	4105	0
137	20241211	165600	1242242760	4105	4105	4105	4105	0
138	20241211	165500	1242242760	4105	4105	4105	4105	0
139	20241211	165400	1242242760	4105	4105	4105	4105	0
140	20241211	165300	1242242760	4105	4105	4105	4105	0
141	20241211	165200	1242242760	4105	4105	4105	4105	0
142	20241211	165100	1242242760	4105	4105	4105	4105	0
143	20241211	165000	1242242760	4105	4105	4105	4105	0
144	20241211	164900	1242242760	4105	4105	4105	4105	0
145	20241211	164800	1242242760	4105	4105	4105	4105	0
146	20241211	164700	1242242760	4105	4105	4105	4105	0
147	20241211	164600	1242242760	4105	4105	4105	4105	0
148	20241211	164500	1242242760	4105	4105	4105	4105	0
149	20241211	164400	1242242760	4105	4105	4105	4105	0
150	20241211	164300	1242242760	4105	4105	4105	4105	0
151	20241211	164200	1242242760	4105	4105	4105	4105	0
152	20241211	164100	1242242760	4105	4105	4105	4105	3825
153	20241211	164000	1242242760	4105	4105	4105	4105	0
154	20241211	163900	1242242760	4105	4105	4105	4105	0
155	20241211	163800	1242242760	4105	4105	4105	4105	0
156	20241211	163700	1242242760	4105	4105	4105	4105	0
157	20241211	163600	1242242760	4105	4105	4105	4105	0
158	20241211	163500	1242242760	4105	4105	4105	4105	0
159	20241211	163400	1242242760	4105	4105	4105	4105	0
160	20241211	163300	1242242760	4105	4105	4105	4105	0
161	20241211	163200	1242242760	4105	4105	4105	4105	0
162	20241211	163100	1242242760	4105	4105	4105	4105	0
163	20241211	163000	1242242760	4105	4105	4105	4105	0
164	20241211	162900	1242242760	4105	4105	4105	4105	0
165	20241211	162800	1242242760	4105	4105	4105	4105	0
166	20241211	162700	1242242760	4105	4105	4105	4105	0
167	20241211	162600	1242242760	4105	4105	4105	4105	0
168	20241211	162500	1242242760	4105	4105	4105	4105	0
169	20241211	162400	1242242760	4105	4105	4105	4105	0
170	20241211	162300	1242242760	4105	4105	4105	4105	0
171	20241211	162200	1242242760	4105	4105	4105	4105	0
172	20241211	162100	1242242760	4105	4105	4105	4105	0
173	20241211	162000	1242242760	4105	4105	4105	4105	0
174	20241211	161900	1242242760	4105	4105	4105	4105	0
175	20241211	161800	1242242760	4105	4105	4105	4105	0
176	20241211	161700	1242242760	4105	4105	4105	4105	0
177	20241211	161600	1242242760	4105	4105	4105	4105	0
178	20241211	161500	1242242760	4105	4105	4105	4105	0
179	20241211	161400	1242242760	4105	4105	4105	4105	0
180	20241211	161300	1242242760	4105	4105	4105	4105	0
181	20241211	161200	1242242760	4105	4105	4105	4105	0
182	20241211	161100	1242242760	4105	4105	4105	4105	3825
183	20241211	161000	1242242760	4105	4105	4105	4105	0
184	20241211	160900	1242242760	4105	4105	4105	4105	0
185	20241211	160800	1242242760	4105	4105	4105	4105	0
186	20241211	160700	1242242760	4105	4105	4105	4105	0
187	20241211	160600	1242242760	4105	4105	4105	4105	0
188	20241211	160500	1242242760	4105	4105	4105	4105	0
189	20241211	160400	1242242760	4105	4105	4105	4105	0
190	20241211	160300	1242242760	4105	4105	4105	4105	0
191	20241211	160200	1242242760	4105	4105	4105	4105	0
192	20241211	160100	1242242760	4105	4105	4105	4105	0
193	20241211	160000	1242242760	4105	4105	4105	4105	0
194	20241211	155900	1242242760	4105	4105	4105	4105	0
195	20241211	155800	1242242760	4105	4105	4105	4105	0
196	20241211	155700	1242242760	4105	4105	4105	4105	0
197	20241211	155600	1242242760	4105	4105	4105	4105	0
198	20241211	155500	1242242760	4105	4105	4105	4105	0
199	20241211	155400	1242242760	4105	4105	4105	4105	0
200	20241211	155300	1242242760	4105	4105	4105	4105	0
201	20241211	155200	1242242760	4105	4105	4105	4105	0
202	20241211	155100	1242242760	4105	4105	4105	4105	0
203	20241211	155000	1242242760	4105	4105	4105	4105	0
204	20241211	154900	1242242760	4105	4105	4105	4105	0
205	20241211	154800	1242242760	4105	4105	4105	4105	0
206	20241211	154700	1242242760	4105	4105	4105	4105	0
207	20241211	154600	1242242760	4105	4105	4105	4105	0
208	20241211	154500	1242242760	4105	4105	4105	4105	0
209	20241211	154400	1242242760	4105	4105	4105	4105	0
210	20241211	154300	1242242760	4105	4105	4105	4105	0
211	20241211	154200	1242242760	4105	4105	4105	4105	0
212	20241211	154100	1242242760	4105	4105	4105	4105	3825
213	20241211	154000	1242242760	4105	4105	4105	4105	0
214	20241211	153900	1242242760	4105	4105	4105	4105	0
215	20241211	153800	1242242760	4105	4105	4105	4105	0
216	20241211	153700	1242242760	4105	4105	4105	4105	0
217	20241211	153600	1242242760	4105	4105	4105	4105	0
218	20241211	153500	1242242760	4105	4105	4105	4105	0
219	20241211	153400	1242242760	4105	4105	4105	4105	0
220	20241211	153300	1242242760	4105	4105	4105	4105	0
221	20241211	153200	1242242760	4105	4105	4105	4105	0
222	20241211	153100	1242242760	4105	4105	4105	4105	0
223	20241211	153000	1242242760	4105	4105	4105	4105	3825
224	20241211	152900	1226541135	4105	4105	4105	4105	0
225	20241211	152800	1226541135	4105	4105	4105	4105	0
226	20241211	152700	1226541135	4105	4105	4105	4105	0
227	20241211	152600	1226541135	4105	4105	4105	4105	0
228	20241211	152500	1226541135	4105	4105	4105	4105	0
229	20241211	152400	1226541135	4105	4105	4105	4105	0
230	20241211	152300	1226541135	4105	4105	4105	4105	0
231	20241211	152200	1226541135	4105	4105	4105	4105	0
232	20241211	152100	1226541135	4105	4105	4105	4105	0
233	20241211	152000	1226541135	4105	4105	4105	4105	0
234	20241211	151900	1226541135	4105	4105	4105	4105	1308
235	20241211	151800	1221171795	4105	4105	4105	4105	332
236	20241211	151700	1219808935	4105	4105	4105	4100	1434
237	20241211	151600	1213929275	4100	4105	4105	4100	490
238	20241211	151500	1211919500	4100	4100	4105	4100	5
239	20241211	151400	1211898995	4105	4105	4105	4105	1
240	20241211	151300	1211894890	4105	4100	4105	4100	25
241	20241211	151200	1211792385	4105	4105	4105	4105	1
242	20241211	151100	1211788280	4105	4105	4105	4105	202
243	20241211	151000	1210959070	4105	4100	4105	4100	1512
244	20241211	150900	1204757750	4100	4100	4105	4100	542
245	20241211	150800	1202535540	4105	4105	4105	4105	377
246	20241211	150700	1200987955	4100	4105	4105	4100	138
247	20241211	150600	1200421715	4105	4100	4105	4100	490
248	20241211	150500	1198411715	4105	4105	4105	4105	0
249	20241211	150400	1198411715	4105	4100	4105	4100	129
250	20241211	150300	1197882670	4100	4105	4105	4100	500
251	20241211	150200	1195832665	4105	4105	4105	4105	318
252	20241211	150100	1194527275	4105	4110	4110	4105	384
253	20241211	150000	1192950950	4110	4110	4110	4110	102
254	20241211	145900	1192531730	4110	4110	4110	4110	1
255	20241211	145800	1192527620	4110	4110	4110	4110	1335
256	20241211	145700	1187040770	4110	4110	4110	4110	51
257	20241211	145600	1186831160	4110	4110	4110	4110	74
258	20241211	145500	1186527020	4110	4110	4110	4110	60
259	20241211	145400	1186280420	4110	4105	4110	4105	535
260	20241211	145300	1184083070	4105	4105	4110	4105	436
261	20241211	145200	1182293285	4105	4105	4105	4105	205
262	20241211	145100	1181451760	4110	4100	4110	4100	140
263	20241211	145000	1180876380	4110	4105	4110	4105	509
264	20241211	144900	1178785435	4105	4110	4110	4105	817
265	20241211	144800	1175430890	4110	4110	4110	4110	318
266	20241211	144700	1174123910	4110	4105	4110	4105	314
267	20241211	144600	1172834015	4105	4105	4105	4105	21
268	20241211	144500	1172747810	4110	4105	4110	4105	580
269	20241211	144400	1170364405	4105	4100	4105	4100	417
270	20241211	144300	1168653245	4100	4100	4100	4100	0
271	20241211	144200	1168653245	4100	4100	4100	4100	3625
272	20241211	144100	1153790745	4100	4095	4100	4095	151
273	20241211	144000	1153172395	4095	4100	4100	4095	164
274	20241211	143900	1152500165	4100	4100	4100	4100	10
275	20241211	143800	1152459165	4100	4100	4100	4100	10
276	20241211	143700	1152418165	4100	4100	4100	4100	4
277	20241211	143600	1152401765	4100	4100	4100	4100	89
278	20241211	143500	1152036865	4095	4095	4095	4095	251
279	20241211	143400	1151009020	4100	4100	4100	4100	1
280	20241211	143300	1151004920	4095	4095	4095	4095	140
281	20241211	143200	1150431620	4095	4095	4095	4095	200
282	20241211	143100	1149612620	4100	4100	4100	4100	100
283	20241211	143000	1149202620	4095	4090	4095	4090	701
284	20241211	142900	1146332320	4090	4090	4090	4090	100
285	20241211	142800	1145923320	4090	4090	4090	4090	1
286	20241211	142700	1145919230	4085	4090	4090	4085	650
287	20241211	142600	1143262500	4095	4095	4095	4095	200
288	20241211	142500	1142443500	4095	4095	4095	4095	1
289	20241211	142400	1142439405	4085	4090	4090	4085	28
290	20241211	142300	1142325020	4085	4090	4090	4085	400
291	20241211	142200	1140690820	4095	4095	4095	4095	0
292	20241211	142100	1140690820	4095	4095	4095	4095	1
293	20241211	142000	1140686725	4095	4095	4095	4095	0
294	20241211	141900	1140686725	4095	4095	4095	4095	1
295	20241211	141800	1140682630	4090	4090	4090	4090	10
296	20241211	141700	1140641730	4090	4090	4090	4090	730
297	20241211	141600	1137656030	4090	4090	4090	4090	100
298	20241211	141500	1137247030	4095	4090	4095	4090	291
299	20241211	141400	1136056835	4090	4090	4090	4090	200
300	20241211	141300	1135238835	4090	4090	4090	4090	59
301	20241211	141200	1134997525	4090	4090	4090	4090	0
302	20241211	141100	1134997525	4090	4085	4090	4085	492
303	20241211	141000	1132986055	4090	4090	4090	4090	723
304	20241211	140900	1130028985	4090	4090	4090	4090	525
305	20241211	140800	1127881735	4090	4090	4090	4090	1115
306	20241211	140700	1123321385	4090	4090	4090	4090	1
307	20241211	140600	1123317295	4085	4085	4085	4085	140
308	20241211	140500	1122745395	4085	4085	4085	4085	36
309	20241211	140400	1122598335	4085	4085	4085	4085	0
310	20241211	140300	1122598335	4085	4085	4085	4085	472
311	20241211	140200	1120670215	4085	4085	4085	4085	2
312	20241211	140100	1120662045	4080	4080	4080	4080	100
313	20241211	140000	1120254045	4085	4090	4090	4085	46
314	20241211	135900	1120066085	4090	4090	4090	4090	0
315	20241211	135800	1120066085	4090	4080	4090	4080	4137
316	20241211	135700	1103185240	4075	4075	4075	4075	0
317	20241211	135600	1103185240	4075	4075	4075	4075	150
318	20241211	135500	1102573990	4080	4080	4080	4080	1
319	20241211	135400	1102569910	4075	4075	4075	4075	0
320	20241211	135300	1102569910	4075	4075	4075	4075	0
321	20241211	135200	1102569910	4075	4065	4075	4065	1144
322	20241211	135100	1097909010	4060	4060	4060	4060	0
323	20241211	135000	1097909010	4060	4060	4060	4060	130
324	20241211	134900	1097381210	4060	4060	4065	4060	1658
325	20241211	134800	1090649725	4060	4065	4075	4060	1512
326	20241211	134700	1084504035	4065	4075	4075	4065	668
327	20241211	134600	1081786490	4075	4075	4075	4075	1
328	20241211	134500	1081782415	4080	4080	4080	4080	272
329	20241211	134400	1080672655	4075	4075	4075	4075	182
330	20241211	134300	1079931005	4080	4080	4080	4080	3814
331	20241211	134200	1064369885	4080	4080	4080	4080	1
332	20241211	134100	1064365805	4080	4080	4080	4080	1
333	20241211	134000	1064361725	4080	4080	4080	4080	5
334	20241211	133900	1064341325	4075	4075	4075	4075	0
335	20241211	133800	1064341325	4075	4080	4080	4075	2
336	20241211	133700	1064333170	4070	4070	4070	4070	0
337	20241211	133600	1064333170	4070	4075	4075	4070	523
338	20241211	133500	1062204445	4080	4080	4080	4080	30
339	20241211	133400	1062082045	4075	4080	4080	4075	186
340	20241211	133300	1061324090	4075	4075	4075	4075	44
341	20241211	133200	1061144790	4075	4070	4075	4070	270
342	20241211	133100	1060044640	4075	4075	4075	4075	0
343	20241211	133000	1060044640	4075	4080	4080	4075	101
344	20241211	132900	1059632565	4075	4075	4075	4075	100
345	20241211	132800	1059225065	4080	4080	4080	4080	1
346	20241211	132700	1059220985	4080	4080	4080	4080	200
347	20241211	132600	1058404985	4080	4080	4080	4080	0
348	20241211	132500	1058404985	4080	4080	4080	4080	1
349	20241211	132400	1058400905	4075	4080	4080	4075	673
350	20241211	132300	1055656430	4080	4075	4080	4075	2
351	20241211	132200	1055648275	4080	4080	4080	4080	0
352	20241211	132100	1055648275	4080	4080	4080	4080	77
353	20241211	132000	1055334115	4080	4080	4080	4080	3
354	20241211	131900	1055321875	4075	4080	4080	4075	375
355	20241211	131800	1053793735	4070	4080	4080	4070	245
356	20241211	131700	1052796555	4085	4085	4085	4085	66
357	20241211	131600	1052526945	4080	4080	4080	4080	50
358	20241211	131500	1052322945	4085	4085	4085	4085	133
359	20241211	131400	1051779640	4080	4075	4080	4075	2857
360	20241211	131300	1040124945	4080	4080	4080	4080	13
361	20241211	131200	1040071905	4070	4070	4070	4070	1040
362	20241211	131100	1035839105	4070	4070	4070	4070	1
363	20241211	131000	1035835035	4070	4070	4070	4065	14
364	20241211	130900	1035778105	4065	4070	4070	4065	81
365	20241211	130800	1035448835	4070	4070	4070	4070	70
366	20241211	130700	1035163935	4065	4070	4070	4065	194
367	20241211	130600	1034375080	4070	4070	4070	4070	1
368	20241211	130500	1034371010	4065	4070	4070	4065	619
369	20241211	130400	1031854690	4070	4070	4070	4070	17
370	20241211	130300	1031785500	4070	4075	4075	4070	1000
371	20241211	130200	1027715495	4070	4070	4070	4070	360
372	20241211	130100	1026250295	4070	4075	4075	4070	200
373	20241211	130000	1025436290	4070	4070	4070	4070	0
374	20241211	125900	1025436290	4070	4070	4070	4070	0
375	20241211	125800	1025436290	4070	4080	4080	4070	2001
376	20241211	125700	1017291485	4080	4080	4080	4080	0
377	20241211	125600	1017291485	4080	4080	4080	4080	1
378	20241211	125500	1017287405	4075	4075	4075	4075	0
379	20241211	125400	1017287405	4075	4075	4075	4075	0
380	20241211	125300	1017287405	4075	4075	4075	4075	0
381	20241211	125200	1017287405	4075	4075	4075	4075	10
382	20241211	125100	1017246655	4075	4075	4075	4075	0
383	20241211	125000	1017246655	4075	4075	4075	4075	633
384	20241211	124900	1014667180	4075	4075	4075	4075	1
385	20241211	124800	1014663105	4075	4075	4075	4075	0
386	20241211	124700	1014663105	4075	4075	4075	4075	1
387	20241211	124600	1014659030	4075	4075	4075	4075	1
388	20241211	124500	1014654955	4075	4075	4075	4075	2
389	20241211	124400	1014646805	4075	4075	4075	4075	2
390	20241211	124300	1014638655	4075	4070	4075	4070	29
391	20241211	124200	1014520620	4070	4070	4070	4070	340
392	20241211	124100	1013136820	4075	4075	4075	4075	1
393	20241211	124000	1013132745	4075	4075	4075	4075	0
394	20241211	123900	1013132745	4075	4070	4075	4070	35
395	20241211	123800	1012990290	4075	4075	4075	4075	0
396	20241211	123700	1012990290	4075	4075	4075	4075	47
397	20241211	123600	1012798765	4075	4075	4075	4075	206
398	20241211	123500	1011959315	4070	4070	4070	4070	100
399	20241211	123400	1011552315	4075	4075	4075	4075	2
400	20241211	123300	1011544165	4070	4070	4070	4070	0
401	20241211	123200	1011544165	4070	4075	4075	4070	357
402	20241211	123100	1010091170	4075	4075	4075	4075	130
403	20241211	123000	1009561420	4080	4075	4080	4075	205
404	20241211	122900	1008726040	4075	4075	4075	4075	50
405	20241211	122800	1008522290	4080	4080	4080	4080	1
406	20241211	122700	1008518210	4080	4080	4080	4080	0
407	20241211	122600	1008518210	4080	4080	4080	4080	2
408	20241211	122500	1008510050	4080	4080	4080	4080	10
409	20241211	122400	1008469250	4080	4080	4080	4080	20
410	20241211	122300	1008387650	4075	4075	4075	4075	5
411	20241211	122200	1008367275	4075	4075	4075	4075	0
412	20241211	122100	1008367275	4075	4075	4075	4075	531
413	20241211	122000	1006203450	4075	4075	4075	4075	0
414	20241211	121900	1006203450	4075	4075	4075	4075	1
415	20241211	121800	1006199375	4075	4075	4075	4075	1
416	20241211	121700	1006195300	4075	4075	4075	4075	742
417	20241211	121600	1003171650	4070	4070	4070	4070	1
418	20241211	121500	1003167580	4065	4065	4065	4065	150
419	20241211	121400	1002557830	4060	4060	4060	4060	457
420	20241211	121300	1000702410	4065	4065	4065	4065	0
421	20241211	121200	1000702410	4065	4065	4065	4065	50
422	20241211	121100	1000499160	4065	4055	4065	4050	107
423	20241211	121000	1000065745	4055	4055	4055	4055	2
424	20241211	120900	1000057635	4055	4050	4055	4045	42
425	20241211	120800	999887660	4045	4060	4060	4045	4969
426	20241211	120700	979784490	4070	4075	4075	4070	171
427	20241211	120600	979088510	4075	4075	4075	4075	2
428	20241211	120500	979080360	4080	4080	4080	4080	0
429	20241211	120400	979080360	4080	4080	4080	4080	0
430	20241211	120300	979080360	4080	4080	4080	4080	20
431	20241211	120200	978998760	4065	4065	4065	4065	0
432	20241211	120100	978998760	4065	4065	4065	4065	100
433	20241211	120000	978592260	4070	4075	4075	4070	2
434	20241211	115900	978584115	4065	4060	4065	4060	4
435	20241211	115800	978567865	4045	4080	4080	4040	2105
436	20241211	115700	970047305	4080	4080	4080	4080	19
437	20241211	115600	969969785	4080	4080	4080	4080	12
438	20241211	115500	969920825	4085	4085	4085	4085	0
439	20241211	115400	969920825	4085	4085	4085	4085	0
440	20241211	115300	969920825	4085	4080	4085	4080	251
441	20241211	115200	968896740	4080	4080	4080	4080	1472
442	20241211	115100	962890980	4080	4070	4080	4070	301
443	20241211	115000	961663190	4065	4065	4065	4065	223
444	20241211	114900	960756695	4070	4070	4070	4070	1
445	20241211	114800	960752625	4070	4070	4070	4070	174
446	20241211	114700	960044445	4075	4075	4075	4075	215
447	20241211	114600	959168320	4070	4070	4070	4070	590
448	20241211	114500	956767020	4070	4070	4070	4070	80
449	20241211	114400	956441420	4070	4070	4070	4070	500
450	20241211	114300	954406420	4075	4075	4075	4075	1
451	20241211	114200	954402345	4070	4070	4070	4070	500
452	20241211	114100	952367345	4075	4075	4075	4075	11
453	20241211	114000	952322520	4075	4075	4075	4075	10
454	20241211	113900	952281770	4075	4075	4075	4075	1
455	20241211	113800	952277695	4075	4075	4075	4075	0
456	20241211	113700	952277695	4075	4075	4075	4075	4
457	20241211	113600	952261395	4075	4075	4075	4075	90
458	20241211	113500	951894645	4075	4075	4075	4075	150
459	20241211	113400	951283395	4075	4075	4075	4075	50
460	20241211	113300	951079645	4070	4070	4070	4070	3
461	20241211	113200	951067435	4070	4070	4070	4070	0
462	20241211	113100	951067435	4070	4070	4070	4070	214
463	20241211	113000	950196455	4070	4070	4070	4070	10
464	20241211	112900	950155755	4070	4070	4070	4070	1
465	20241211	112800	950151685	4070	4070	4070	4070	0
466	20241211	112700	950151685	4070	4065	4070	4065	1117
467	20241211	112600	945605505	4050	4050	4050	4050	721
468	20241211	112500	942685455	4050	4050	4050	4050	7
469	20241211	112400	942657105	4050	4060	4060	4050	279
470	20241211	112300	941527145	4065	4065	4065	4065	1
471	20241211	112200	941523080	4065	4050	4065	4050	553
472	20241211	112100	939275880	4050	4055	4055	4050	48
473	20241211	112000	939081475	4045	4045	4045	4045	0
474	20241211	111900	939081475	4045	4050	4050	4045	1520
475	20241211	111800	932933070	4045	4045	4045	4045	1092
476	20241211	111700	928515930	4040	4065	4065	4040	500
477	20241211	111600	926490865	4060	4060	4060	4060	131
478	20241211	111500	925959005	4060	4060	4060	4060	1
479	20241211	111400	925954945	4060	4060	4060	4045	4040
480	20241211	111300	909604855	4060	4065	4065	4060	2446
481	20241211	111200	899668600	4070	4070	4070	4070	20
482	20241211	111100	899587200	4070	4070	4070	4070	16
483	20241211	111000	899522080	4070	4070	4070	4070	0
484	20241211	110900	899522080	4070	4070	4070	4070	888
485	20241211	110800	895907920	4070	4070	4070	4070	40
486	20241211	110700	895745120	4075	4075	4075	4075	1
487	20241211	110600	895741045	4075	4075	4075	4075	95
488	20241211	110500	895353920	4075	4095	4095	4075	10367
489	20241211	110400	853050135	4095	4095	4095	4095	1
490	20241211	110300	853046040	4090	4095	4095	4090	156
491	20241211	110200	852407240	4090	4095	4095	4090	42
492	20241211	110100	852235455	4090	4090	4090	4090	100
493	20241211	110000	851826455	4090	4090	4090	4090	0
494	20241211	105900	851826455	4090	4090	4090	4090	15
495	20241211	105800	851765105	4095	4095	4095	4095	1
496	20241211	105700	851761010	4095	4090	4095	4090	1030
497	20241211	105600	847548160	4095	4095	4095	4095	1
498	20241211	105500	847544065	4095	4095	4095	4095	200
499	20241211	105400	846725065	4100	4100	4100	4100	299
500	20241211	105300	845499165	4095	4090	4095	4085	1524
501	20241211	105200	839266845	4090	4090	4090	4090	247
502	20241211	105100	838256615	4095	4090	4095	4090	103
503	20241211	105000	837835335	4090	4090	4090	4090	0
504	20241211	104900	837835335	4090	4090	4090	4090	2008
505	20241211	104800	829622615	4090	4090	4090	4090	207
506	20241211	104700	828775985	4090	4095	4095	4090	669
507	20241211	104600	826039770	4095	4095	4095	4095	1
508	20241211	104500	826035675	4090	4090	4090	4090	0
509	20241211	104400	826035675	4090	4090	4090	4090	100
510	20241211	104300	825626675	4085	4085	4090	4085	6
511	20241211	104200	825602160	4085	4095	4095	4085	836
512	20241211	104100	822187070	4095	4090	4095	4090	787
513	20241211	104000	818968235	4080	4080	4080	4080	1
514	20241211	103900	818964155	4090	4080	4095	4080	7420
515	20241211	103800	788618260	4100	4100	4100	4100	119
516	20241211	103700	788130360	4085	4090	4090	4085	1847
517	20241211	103600	780585130	4090	4090	4090	4090	95
518	20241211	103500	780196580	4090	4090	4090	4090	1
519	20241211	103400	780192490	4100	4085	4100	4085	908
520	20241211	103300	776483265	4085	4085	4085	4085	150
521	20241211	103200	775870515	4080	4080	4080	4080	0
522	20241211	103100	775870515	4080	4080	4080	4080	100
523	20241211	103000	775462515	4085	4080	4085	4080	5174
524	20241211	102900	754352445	4080	4090	4100	4080	1201
525	20241211	102800	749446825	4090	4090	4090	4090	34
526	20241211	102700	749307765	4090	4085	4090	4085	651
527	20241211	102600	746646945	4080	4085	4085	4080	1108
528	20241211	102500	742126300	4080	4080	4080	4080	0
529	20241211	102400	742126300	4080	4085	4085	4080	240
530	20241211	102300	741146025	4085	4090	4090	4085	186
531	20241211	102200	740386210	4085	4085	4085	4085	1000
532	20241211	102100	736301210	4090	4090	4090	4090	497
533	20241211	102000	734268480	4090	4090	4090	4090	478
534	20241211	101900	732313460	4100	4095	4100	4095	10
535	20241211	101800	732272465	4095	4095	4095	4095	1403
536	20241211	101700	726527180	4090	4090	4090	4090	774
537	20241211	101600	723361520	4090	4085	4090	4085	6
538	20241211	101500	723337005	4085	4085	4085	4085	50
539	20241211	101400	723132755	4085	4090	4090	4085	529
540	20241211	101300	720971145	4090	4090	4090	4090	272
541	20241211	101200	719858665	4090	4100	4100	4090	511
542	20241211	101100	717763925	4100	4090	4100	4090	203
543	20241211	101000	716933630	4100	4085	4100	4085	412
544	20241211	100900	715247985	4085	4090	4090	4085	432
545	20241211	100800	713481235	4090	4095	4095	4090	342
546	20241211	100700	712081460	4095	4100	4100	4095	574
547	20241211	100600	709729475	4110	4110	4110	4105	272
548	20241211	100500	708612070	4110	4105	4110	4105	228
549	20241211	100400	707675490	4105	4090	4105	4090	942
550	20241211	100300	703814520	4090	4090	4095	4090	603
551	20241211	100200	701347745	4095	4095	4100	4095	1638
552	20241211	100100	694639890	4095	4095	4095	4095	1372
553	20241211	100000	689021550	4095	4095	4095	4090	1430
554	20241211	095900	683165900	4095	4085	4095	4080	1766
555	20241211	095800	675945860	4080	4080	4090	4080	2595
556	20241211	095700	665343910	4085	4060	4085	4060	9085
557	20241211	095600	628374000	4050	4050	4055	4050	684
558	20241211	095500	625601300	4050	4050	4050	4050	829
559	20241211	095400	622243850	4050	4050	4050	4050	10
560	20241211	095300	622203350	4050	4060	4065	4050	1521
561	20241211	095200	616021145	4060	4050	4060	4050	1687
562	20241211	095100	609187275	4050	4055	4060	4050	290
563	20241211	095000	608011925	4055	4065	4065	4055	1419
564	20241211	094900	602255780	4060	4070	4070	4060	790
565	20241211	094800	599048255	4065	4065	4065	4065	844
566	20241211	094700	595617395	4065	4070	4070	4065	1187
567	20241211	094600	590790825	4065	4065	4065	4065	211
568	20241211	094500	589933110	4070	4070	4070	4070	113
569	20241211	094400	589473200	4065	4065	4065	4065	55
570	20241211	094300	589249625	4065	4065	4065	4065	192
571	20241211	094200	588469145	4080	4080	4080	4080	61
572	20241211	094100	588220265	4080	4075	4080	4075	192
573	20241211	094000	587436955	4085	4085	4085	4085	0
574	20241211	093900	587436955	4085	4075	4085	4075	113
575	20241211	093800	586975940	4075	4065	4075	4050	5939
576	20241211	093700	562866250	4060	4070	4075	4060	4305
577	20241211	093600	545374495	4070	4075	4075	4065	1995
578	20241211	093500	537255140	4070	4070	4075	4070	462
579	20241211	093400	535374080	4075	4075	4080	4075	602
580	20241211	093300	532920320	4085	4095	4095	4080	195
581	20241211	093200	532123860	4090	4085	4090	4080	7711
582	20241211	093100	500626625	4085	4090	4090	4085	160
583	20241211	093000	499972965	4090	4090	4090	4090	118
584	20241211	092900	499490345	4095	4095	4095	4095	0
585	20241211	092800	499490345	4095	4090	4095	4085	531
586	20241211	092700	497318425	4090	4090	4090	4090	1693
587	20241211	092600	490394055	4090	4095	4095	4085	2119
588	20241211	092500	481720805	4100	4105	4105	4095	1276
589	20241211	092400	476491700	4100	4095	4110	4095	1409
590	20241211	092300	470719385	4115	4115	4115	4095	2398
591	20241211	092200	460887025	4115	4105	4120	4100	3114
592	20241211	092100	448073465	4125	4105	4125	4100	1812
593	20241211	092000	440631590	4105	4115	4115	4105	959
594	20241211	091900	436693100	4115	4120	4120	4110	1146
595	20241211	091800	431980870	4130	4125	4140	4110	11470
596	20241211	091700	384646925	4125	4115	4125	4110	5152
597	20241211	091600	363434635	4115	4110	4115	4110	1922
598	20241211	091500	355532145	4110	4095	4110	4095	4358
599	20241211	091400	337659185	4095	4080	4095	4070	3472
600	20241211	091300	323470080	4080	4070	4085	4065	588
601	20241211	091200	321074960	4070	4070	4095	4065	5844
602	20241211	091100	297295240	4070	4090	4100	4070	5774
603	20241211	091000	273721670	4090	4090	4105	4090	8663
604	20241211	090900	238237035	4080	4080	4100	4075	4277
605	20241211	090800	220738115	4085	4030	4100	4030	21300
606	20241211	090700	134058270	4030	4025	4045	4015	2542
607	20241211	090600	123806010	4020	3995	4025	3995	9535
608	20241211	090500	85615310	3990	3980	4000	3980	1240
609	20241211	090400	80674880	3980	3995	4005	3980	4951
610	20241211	090300	60932330	3990	3970	3995	3970	1352
611	20241211	090200	55538535	3970	3970	3980	3970	1874
612	20241211	090100	48087625	3965	3970	4000	3960	7101
613	20241211	090000	19776700	3985	3990	3990	3960	4805