KissMeData/007810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185100	13704979830	9670	9670	9670	9670	7036
3	20241223	185000	13704979830	9670	9670	9670	9670	0
4	20241223	184900	13704979830	9670	9670	9670	9670	0
5	20241223	184800	13704979830	9670	9670	9670	9670	0
6	20241223	184700	13704979830	9670	9670	9670	9670	0
7	20241223	184600	13704979830	9670	9670	9670	9670	0
8	20241223	184500	13704979830	9670	9670	9670	9670	0
9	20241223	184400	13704979830	9670	9670	9670	9670	0
10	20241223	184300	13704979830	9670	9670	9670	9670	0
11	20241223	184200	13704979830	9670	9670	9670	9670	0
12	20241223	184100	13704979830	9670	9670	9670	9670	0
13	20241223	184000	13704979830	9670	9670	9670	9670	0
14	20241223	183900	13704979830	9670	9670	9670	9670	0
15	20241223	183800	13704979830	9670	9670	9670	9670	0
16	20241223	183700	13704979830	9670	9670	9670	9670	0
17	20241223	183600	13704979830	9670	9670	9670	9670	0
18	20241223	183500	13704979830	9670	9670	9670	9670	0
19	20241223	183400	13704979830	9670	9670	9670	9670	0
20	20241223	183300	13704979830	9670	9670	9670	9670	0
21	20241223	183200	13704979830	9670	9670	9670	9670	0
22	20241223	183100	13704979830	9670	9670	9670	9670	0
23	20241223	183000	13704979830	9670	9670	9670	9670	0
24	20241223	182900	13704979830	9670	9670	9670	9670	0
25	20241223	182800	13704979830	9670	9670	9670	9670	0
26	20241223	182700	13704979830	9670	9670	9670	9670	0
27	20241223	182600	13704979830	9670	9670	9670	9670	0
28	20241223	182500	13704979830	9670	9670	9670	9670	0
29	20241223	182400	13704979830	9670	9670	9670	9670	0
30	20241223	182300	13704979830	9670	9670	9670	9670	0
31	20241223	182200	13704979830	9670	9670	9670	9670	0
32	20241223	182100	13704979830	9670	9670	9670	9670	7036
33	20241223	182000	13704979830	9670	9670	9670	9670	0
34	20241223	181900	13704979830	9670	9670	9670	9670	0
35	20241223	181800	13704979830	9670	9670	9670	9670	0
36	20241223	181700	13704979830	9670	9670	9670	9670	0
37	20241223	181600	13704979830	9670	9670	9670	9670	0
38	20241223	181500	13704979830	9670	9670	9670	9670	0
39	20241223	181400	13704979830	9670	9670	9670	9670	0
40	20241223	181300	13704979830	9670	9670	9670	9670	0
41	20241223	181200	13704979830	9670	9670	9670	9670	0
42	20241223	181100	13704979830	9670	9670	9670	9670	0
43	20241223	181000	13704979830	9670	9670	9670	9670	0
44	20241223	180900	13704979830	9670	9670	9670	9670	0
45	20241223	180800	13704979830	9670	9670	9670	9670	0
46	20241223	180700	13704979830	9670	9670	9670	9670	0
47	20241223	180600	13704979830	9670	9670	9670	9670	0
48	20241223	180500	13704979830	9670	9670	9670	9670	0
49	20241223	180400	13704979830	9670	9670	9670	9670	0
50	20241223	180300	13704979830	9670	9670	9670	9670	0
51	20241223	180200	13704979830	9670	9670	9670	9670	0
52	20241223	180100	13704979830	9670	9670	9670	9670	0
53	20241223	180000	13704979830	9670	9670	9670	9670	0
54	20241223	175900	13704979830	9670	9670	9670	9670	0
55	20241223	175800	13704979830	9670	9670	9670	9670	0
56	20241223	175700	13704979830	9670	9670	9670	9670	0
57	20241223	175600	13704979830	9670	9670	9670	9670	0
58	20241223	175500	13704979830	9670	9670	9670	9670	0
59	20241223	175400	13704979830	9670	9670	9670	9670	0
60	20241223	175300	13704979830	9670	9670	9670	9670	0
61	20241223	175200	13704979830	9670	9670	9670	9670	0
62	20241223	175100	13704979830	9670	9670	9670	9670	7036
63	20241223	175000	13704979830	9670	9670	9670	9670	0
64	20241223	174900	13704979830	9670	9670	9670	9670	0
65	20241223	174800	13704979830	9670	9670	9670	9670	0
66	20241223	174700	13704979830	9670	9670	9670	9670	0
67	20241223	174600	13704979830	9670	9670	9670	9670	0
68	20241223	174500	13704979830	9670	9670	9670	9670	0
69	20241223	174400	13704979830	9670	9670	9670	9670	0
70	20241223	174300	13704979830	9670	9670	9670	9670	0
71	20241223	174200	13704979830	9670	9670	9670	9670	0
72	20241223	174100	13704979830	9670	9670	9670	9670	0
73	20241223	174000	13704979830	9670	9670	9670	9670	0
74	20241223	173900	13704979830	9670	9670	9670	9670	0
75	20241223	173800	13704979830	9670	9670	9670	9670	0
76	20241223	173700	13704979830	9670	9670	9670	9670	0
77	20241223	173600	13704979830	9670	9670	9670	9670	0
78	20241223	173500	13704979830	9670	9670	9670	9670	0
79	20241223	173400	13704979830	9670	9670	9670	9670	0
80	20241223	173300	13704979830	9670	9670	9670	9670	0
81	20241223	173200	13704979830	9670	9670	9670	9670	0
82	20241223	173100	13704979830	9670	9670	9670	9670	0
83	20241223	173000	13704979830	9670	9670	9670	9670	0
84	20241223	172900	13704979830	9670	9670	9670	9670	0
85	20241223	172800	13704979830	9670	9670	9670	9670	0
86	20241223	172700	13704979830	9670	9670	9670	9670	0
87	20241223	172600	13704979830	9670	9670	9670	9670	0
88	20241223	172500	13704979830	9670	9670	9670	9670	0
89	20241223	172400	13704979830	9670	9670	9670	9670	0
90	20241223	172300	13704979830	9670	9670	9670	9670	0
91	20241223	172200	13704979830	9670	9670	9670	9670	0
92	20241223	172100	13704979830	9670	9670	9670	9670	7036
93	20241223	172000	13704979830	9670	9670	9670	9670	0
94	20241223	171900	13704979830	9670	9670	9670	9670	0
95	20241223	171800	13704979830	9670	9670	9670	9670	0
96	20241223	171700	13704979830	9670	9670	9670	9670	0
97	20241223	171600	13704979830	9670	9670	9670	9670	0
98	20241223	171500	13704979830	9670	9670	9670	9670	0
99	20241223	171400	13704979830	9670	9670	9670	9670	0
100	20241223	171300	13704979830	9670	9670	9670	9670	0
101	20241223	171200	13704979830	9670	9670	9670	9670	0
102	20241223	171100	13704979830	9670	9670	9670	9670	0
103	20241223	171000	13704979830	9670	9670	9670	9670	0
104	20241223	170900	13704979830	9670	9670	9670	9670	0
105	20241223	170800	13704979830	9670	9670	9670	9670	0
106	20241223	170700	13704979830	9670	9670	9670	9670	0
107	20241223	170600	13704979830	9670	9670	9670	9670	0
108	20241223	170500	13704979830	9670	9670	9670	9670	0
109	20241223	170400	13704979830	9670	9670	9670	9670	0
110	20241223	170300	13704979830	9670	9670	9670	9670	0
111	20241223	170200	13704979830	9670	9670	9670	9670	0
112	20241223	170100	13704979830	9670	9670	9670	9670	0
113	20241223	170000	13704979830	9670	9670	9670	9670	0
114	20241223	165900	13704979830	9670	9670	9670	9670	0
115	20241223	165800	13704979830	9670	9670	9670	9670	0
116	20241223	165700	13704979830	9670	9670	9670	9670	0
117	20241223	165600	13704979830	9670	9670	9670	9670	0
118	20241223	165500	13704979830	9670	9670	9670	9670	0
119	20241223	165400	13704979830	9670	9670	9670	9670	0
120	20241223	165300	13704979830	9670	9670	9670	9670	0
121	20241223	165200	13704979830	9670	9670	9670	9670	0
122	20241223	165100	13704979830	9670	9670	9670	9670	7036
123	20241223	165000	13704979830	9670	9670	9670	9670	0
124	20241223	164900	13704979830	9670	9670	9670	9670	0
125	20241223	164800	13704979830	9670	9670	9670	9670	0
126	20241223	164700	13704979830	9670	9670	9670	9670	0
127	20241223	164600	13704979830	9670	9670	9670	9670	0
128	20241223	164500	13704979830	9670	9670	9670	9670	0
129	20241223	164400	13704979830	9670	9670	9670	9670	0
130	20241223	164300	13704979830	9670	9670	9670	9670	0
131	20241223	164200	13704979830	9670	9670	9670	9670	0
132	20241223	164100	13704979830	9670	9670	9670	9670	0
133	20241223	164000	13704979830	9670	9670	9670	9670	0
134	20241223	163900	13704979830	9670	9670	9670	9670	0
135	20241223	163800	13704979830	9670	9670	9670	9670	0
136	20241223	163700	13704979830	9670	9670	9670	9670	0
137	20241223	163600	13704979830	9670	9670	9670	9670	0
138	20241223	163500	13704979830	9670	9670	9670	9670	0
139	20241223	163400	13704979830	9670	9670	9670	9670	0
140	20241223	163300	13704979830	9670	9670	9670	9670	0
141	20241223	163200	13704979830	9670	9670	9670	9670	0
142	20241223	163100	13704979830	9670	9670	9670	9670	0
143	20241223	163000	13704979830	9670	9670	9670	9670	0
144	20241223	162900	13704979830	9670	9670	9670	9670	0
145	20241223	162800	13704979830	9670	9670	9670	9670	0
146	20241223	162700	13704979830	9670	9670	9670	9670	0
147	20241223	162600	13704979830	9670	9670	9670	9670	0
148	20241223	162500	13704979830	9670	9670	9670	9670	0
149	20241223	162400	13704979830	9670	9670	9670	9670	0
150	20241223	162300	13704979830	9670	9670	9670	9670	0
151	20241223	162200	13704979830	9670	9670	9670	9670	0
152	20241223	162100	13704979830	9670	9670	9670	9670	7036
153	20241223	162000	13704979830	9670	9670	9670	9670	0
154	20241223	161900	13704979830	9670	9670	9670	9670	0
155	20241223	161800	13704979830	9670	9670	9670	9670	0
156	20241223	161700	13704979830	9670	9670	9670	9670	0
157	20241223	161600	13704979830	9670	9670	9670	9670	0
158	20241223	161500	13704979830	9670	9670	9670	9670	0
159	20241223	161400	13704979830	9670	9670	9670	9670	0
160	20241223	161300	13704979830	9670	9670	9670	9670	0
161	20241223	161200	13704979830	9670	9670	9670	9670	0
162	20241223	161100	13704979830	9670	9670	9670	9670	0
163	20241223	161000	13704979830	9670	9670	9670	9670	0
164	20241223	160900	13704979830	9670	9670	9670	9670	0
165	20241223	160800	13704979830	9670	9670	9670	9670	0
166	20241223	160700	13704979830	9670	9670	9670	9670	0
167	20241223	160600	13704979830	9670	9670	9670	9670	0
168	20241223	160500	13704979830	9670	9670	9670	9670	0
169	20241223	160400	13704979830	9670	9670	9670	9670	0
170	20241223	160300	13704979830	9670	9670	9670	9670	0
171	20241223	160200	13704979830	9670	9670	9670	9670	0
172	20241223	160100	13704979830	9670	9670	9670	9670	0
173	20241223	160000	13704979830	9670	9670	9670	9670	0
174	20241223	155900	13704979830	9670	9670	9670	9670	0
175	20241223	155800	13704979830	9670	9670	9670	9670	0
176	20241223	155700	13704979830	9670	9670	9670	9670	0
177	20241223	155600	13704979830	9670	9670	9670	9670	0
178	20241223	155500	13704979830	9670	9670	9670	9670	0
179	20241223	155400	13704979830	9670	9670	9670	9670	0
180	20241223	155300	13704979830	9670	9670	9670	9670	0
181	20241223	155200	13704979830	9670	9670	9670	9670	0
182	20241223	155100	13704979830	9670	9670	9670	9670	7036
183	20241223	155000	13704979830	9670	9670	9670	9670	0
184	20241223	154900	13704979830	9670	9670	9670	9670	0
185	20241223	154800	13704979830	9670	9670	9670	9670	0
186	20241223	154700	13704979830	9670	9670	9670	9670	0
187	20241223	154600	13704979830	9670	9670	9670	9670	0
188	20241223	154500	13704979830	9670	9670	9670	9670	0
189	20241223	154400	13704979830	9670	9670	9670	9670	0
190	20241223	154300	13704979830	9670	9670	9670	9670	0
191	20241223	154200	13704979830	9670	9670	9670	9670	0
192	20241223	154100	13704979830	9670	9670	9670	9670	0
193	20241223	154000	13704979830	9670	9670	9670	9670	0
194	20241223	153900	13704979830	9670	9670	9670	9670	0
195	20241223	153800	13704979830	9670	9670	9670	9670	0
196	20241223	153700	13704979830	9670	9670	9670	9670	0
197	20241223	153600	13704979830	9670	9670	9670	9670	0
198	20241223	153500	13704979830	9670	9670	9670	9670	0
199	20241223	153400	13704979830	9670	9670	9670	9670	0
200	20241223	153300	13704979830	9670	9670	9670	9670	0
201	20241223	153200	13704979830	9670	9670	9670	9670	0
202	20241223	153100	13704979830	9670	9670	9670	9670	0
203	20241223	153000	13704979830	9670	9670	9670	9670	7036
204	20241223	152900	13636941710	9680	9680	9680	9680	0
205	20241223	152800	13636941710	9680	9680	9680	9680	0
206	20241223	152700	13636941710	9680	9680	9680	9680	0
207	20241223	152600	13636941710	9680	9680	9680	9680	0
208	20241223	152500	13636941710	9680	9680	9680	9680	0
209	20241223	152400	13636941710	9680	9680	9680	9680	0
210	20241223	152300	13636941710	9680	9680	9680	9680	0
211	20241223	152200	13636941710	9680	9680	9680	9680	0
212	20241223	152100	13636941710	9680	9680	9680	9680	0
213	20241223	152000	13636941710	9680	9680	9680	9680	0
214	20241223	151900	13636941710	9680	9680	9680	9610	3285
215	20241223	151800	13605280900	9640	9690	9690	9640	1006
216	20241223	151700	13595566880	9680	9620	9690	9620	970
217	20241223	151600	13586180020	9600	9690	9690	9600	5422
218	20241223	151500	13533906600	9680	9670	9690	9670	785
219	20241223	151400	13526302310	9670	9700	9700	9670	290
220	20241223	151300	13523494970	9700	9690	9700	9690	110
221	20241223	151200	13522429030	9690	9710	9720	9690	54
222	20241223	151100	13521905690	9710	9700	9720	9690	598
223	20241223	151000	13516108810	9700	9730	9740	9650	3438
224	20241223	150900	13482816030	9740	9740	9740	9720	283
225	20241223	150800	13480060060	9750	9760	9760	9750	176
226	20241223	150700	13478343870	9750	9730	9750	9730	443
227	20241223	150600	13474027710	9740	9710	9740	9690	3433
228	20241223	150500	13440700260	9710	9730	9750	9700	1701
229	20241223	150400	13424166970	9740	9730	9740	9730	340
230	20241223	150300	13420855670	9740	9710	9740	9700	89
231	20241223	150200	13419989930	9710	9740	9740	9710	1267
232	20241223	150100	13407677620	9700	9730	9740	9690	2216
233	20241223	150000	13386188090	9740	9740	9740	9740	39
234	20241223	145900	13385808230	9740	9750	9750	9690	1282
235	20241223	145800	13373367790	9710	9740	9740	9710	1486
236	20241223	145700	13358912360	9750	9770	9770	9750	573
237	20241223	145600	13353325500	9790	9790	9790	9790	215
238	20241223	145500	13351220650	9800	9780	9800	9780	2210
239	20241223	145400	13329566940	9800	9760	9800	9750	6098
240	20241223	145300	13269926020	9750	9740	9750	9740	418
241	20241223	145200	13265851360	9730	9750	9750	9730	710
242	20241223	145100	13258936290	9750	9740	9750	9740	41
243	20241223	145000	13258536910	9740	9750	9750	9740	1083
244	20241223	144900	13247985150	9750	9760	9760	9740	2824
245	20241223	144800	13220451080	9770	9770	9770	9760	84
246	20241223	144700	13219631210	9770	9790	9800	9760	1608
247	20241223	144600	13203901540	9780	9770	9780	9770	353
248	20241223	144500	13200449220	9770	9760	9780	9760	392
249	20241223	144400	13196621730	9770	9770	9780	9770	166
250	20241223	144300	13194998840	9770	9750	9770	9750	746
251	20241223	144200	13187717570	9770	9770	9770	9770	110
252	20241223	144100	13186642870	9770	9770	9770	9750	642
253	20241223	144000	13180377000	9770	9770	9770	9750	531
254	20241223	143900	13175192010	9770	9740	9770	9740	858
255	20241223	143800	13166828190	9730	9750	9750	9730	334
256	20241223	143700	13163577230	9750	9770	9770	9750	653
257	20241223	143600	13157210120	9770	9770	9770	9750	210
258	20241223	143500	13155158520	9770	9770	9780	9760	144
259	20241223	143400	13153751640	9750	9740	9770	9730	1612
260	20241223	143300	13138030440	9740	9740	9750	9740	389
261	20241223	143200	13134241520	9730	9730	9740	9730	148
262	20241223	143100	13132801460	9740	9740	9740	9730	54
263	20241223	143000	13132275700	9740	9760	9760	9730	245
264	20241223	142900	13129884830	9760	9750	9770	9730	153
265	20241223	142800	13128393190	9760	9750	9780	9750	368
266	20241223	142700	13124801960	9750	9730	9750	9730	402
267	20241223	142600	13120885360	9740	9730	9740	9730	196
268	20241223	142500	13118976570	9730	9720	9730	9720	84
269	20241223	142400	13118159450	9730	9720	9730	9720	152
270	20241223	142300	13116680550	9720	9720	9730	9710	171
271	20241223	142200	13115019830	9730	9730	9740	9730	76
272	20241223	142100	13114279810	9740	9740	9740	9730	238
273	20241223	142000	13111963960	9740	9740	9740	9740	169
274	20241223	141900	13110317900	9740	9750	9750	9740	26
275	20241223	141800	13110064560	9750	9750	9750	9740	114
276	20241223	141700	13108953260	9750	9700	9750	9700	2000
277	20241223	141600	13089508710	9720	9720	9720	9710	377
278	20241223	141500	13085844690	9700	9720	9720	9700	47
279	20241223	141400	13085388770	9700	9700	9720	9700	113
280	20241223	141300	13084292650	9690	9690	9690	9690	120
281	20241223	141200	13083129850	9720	9720	9720	9700	34
282	20241223	141100	13082799830	9710	9710	9720	9700	257
283	20241223	141000	13080303800	9710	9700	9720	9700	796
284	20241223	140900	13072577990	9690	9690	9690	9690	29
285	20241223	140800	13072296980	9700	9680	9710	9680	14
286	20241223	140700	13072161320	9680	9700	9700	9680	1370
287	20241223	140600	13058896880	9700	9710	9720	9700	108
288	20241223	140500	13057848230	9720	9710	9720	9710	73
289	20241223	140400	13057139380	9700	9700	9700	9700	175
290	20241223	140300	13055441880	9690	9710	9710	9690	424
291	20241223	140200	13051330690	9710	9710	9720	9700	327
292	20241223	140100	13048156520	9700	9700	9700	9700	592
293	20241223	140000	13042414120	9700	9680	9700	9680	1671
294	20241223	135900	13026217120	9680	9680	9690	9670	693
295	20241223	135800	13019508870	9670	9680	9690	9670	77
296	20241223	135700	13018763930	9680	9670	9680	9670	40
297	20241223	135600	13018377030	9690	9690	9690	9670	32
298	20241223	135500	13018067370	9670	9700	9700	9670	152
299	20241223	135400	13016596580	9700	9700	9700	9680	71
300	20241223	135300	13015908330	9700	9690	9700	9690	47
301	20241223	135200	13015452870	9700	9700	9700	9660	11
302	20241223	135100	13015346530	9700	9690	9700	9650	964
303	20241223	135000	13006006500	9690	9670	9690	9670	1571
304	20241223	134900	12990799610	9670	9680	9700	9670	418
305	20241223	134800	12986754950	9680	9720	9730	9680	537
306	20241223	134700	12981550790	9720	9720	9720	9720	1
307	20241223	134600	12981541070	9720	9700	9730	9700	66
308	20241223	134500	12980900700	9730	9700	9730	9700	38
309	20241223	134400	12980532070	9710	9700	9730	9700	25
310	20241223	134300	12980288880	9740	9710	9750	9700	823
311	20241223	134200	12972286460	9710	9670	9710	9670	951
312	20241223	134100	12963078200	9660	9660	9660	9660	95
313	20241223	134000	12962160500	9670	9670	9670	9660	442
314	20241223	133900	12957890110	9670	9660	9670	9650	110
315	20241223	133800	12956827990	9660	9660	9660	9650	5
316	20241223	133700	12956779700	9620	9650	9660	9620	601
317	20241223	133600	12950978380	9650	9650	9650	9650	288
318	20241223	133500	12948199180	9650	9650	9650	9650	554
319	20241223	133400	12942853080	9650	9650	9650	9640	210
320	20241223	133300	12940827820	9640	9610	9640	9610	792
321	20241223	133200	12933214800	9620	9590	9620	9590	457
322	20241223	133100	12928825970	9590	9600	9620	9590	820
323	20241223	133000	12920955490	9620	9600	9620	9580	3414
324	20241223	132900	12888195680	9600	9610	9620	9600	1231
325	20241223	132800	12876371990	9620	9610	9620	9600	1603
326	20241223	132700	12860966280	9610	9630	9630	9610	3133
327	20241223	132600	12830834410	9630	9650	9650	9630	974
328	20241223	132500	12821451390	9650	9650	9650	9650	63
329	20241223	132400	12820843440	9630	9650	9650	9630	257
330	20241223	132300	12818368430	9620	9650	9660	9620	259
331	20241223	132200	12815870370	9650	9640	9650	9620	1491
332	20241223	132100	12801494290	9640	9630	9640	9630	22
333	20241223	132000	12801282310	9620	9630	9630	9620	1312
334	20241223	131900	12788658590	9620	9620	9650	9610	1701
335	20241223	131800	12772293110	9620	9660	9660	9620	1862
336	20241223	131700	12754350710	9660	9650	9660	9650	335
337	20241223	131600	12751115930	9660	9660	9660	9650	257
338	20241223	131500	12748634510	9660	9660	9670	9660	844
339	20241223	131400	12740473320	9670	9670	9670	9650	222
340	20241223	131300	12738327880	9670	9670	9670	9650	1507
341	20241223	131200	12723780130	9670	9660	9670	9660	212
342	20241223	131100	12721732050	9670	9670	9670	9660	414
343	20241223	131000	12717728700	9670	9670	9670	9660	33
344	20241223	130900	12717409790	9680	9690	9690	9670	1173
345	20241223	130800	12706064300	9670	9700	9700	9670	2169
346	20241223	130700	12685065130	9690	9720	9720	9690	1239
347	20241223	130600	12673053810	9720	9710	9720	9700	139
348	20241223	130500	12671703160	9730	9710	9730	9710	13
349	20241223	130400	12671576910	9700	9710	9730	9700	865
350	20241223	130300	12663177970	9730	9730	9730	9720	162
351	20241223	130200	12661602280	9730	9690	9730	9690	1492
352	20241223	130100	12647110160	9670	9640	9680	9620	1195
353	20241223	130000	12635582280	9620	9690	9690	9620	3960
354	20241223	125900	12597381780	9700	9700	9720	9700	1614
355	20241223	125800	12581725560	9700	9730	9730	9700	851
356	20241223	125700	12573464730	9720	9720	9720	9710	735
357	20241223	125600	12566327010	9710	9720	9720	9710	547
358	20241223	125500	12561010280	9720	9710	9720	9710	14
359	20241223	125400	12560874290	9730	9720	9730	9710	431
360	20241223	125300	12556686360	9720	9740	9740	9720	779
361	20241223	125200	12549112260	9750	9770	9800	9750	785
362	20241223	125100	12541445650	9770	9800	9800	9770	104
363	20241223	125000	12540426570	9790	9750	9790	9740	339
364	20241223	124900	12537113030	9740	9740	9750	9740	185
365	20241223	124800	12535310130	9720	9720	9720	9720	50
366	20241223	124700	12534824130	9720	9720	9720	9720	1
367	20241223	124600	12534814410	9720	9720	9720	9720	69
368	20241223	124500	12534143730	9720	9710	9730	9710	127
369	20241223	124400	12532908580	9710	9720	9720	9710	660
370	20241223	124300	12526497060	9720	9740	9750	9720	513
371	20241223	124200	12521503960	9740	9750	9750	9740	181
372	20241223	124100	12519739940	9760	9740	9760	9740	166
373	20241223	124000	12518121470	9750	9730	9750	9730	115
374	20241223	123900	12517001320	9750	9710	9750	9710	553
375	20241223	123800	12511619320	9720	9720	9720	9700	379
376	20241223	123700	12507938760	9710	9720	9730	9700	427
377	20241223	123600	12503791920	9720	9710	9720	9700	185
378	20241223	123500	12501994970	9700	9700	9710	9690	225
379	20241223	123400	12499812390	9730	9700	9730	9690	1993
380	20241223	123300	12480485390	9690	9710	9710	9690	213
381	20241223	123200	12478418530	9680	9710	9730	9680	1064
382	20241223	123100	12468082350	9710	9710	9720	9650	1476
383	20241223	123000	12453781920	9720	9720	9740	9720	897
384	20241223	122900	12445053250	9720	9660	9720	9570	9724
385	20241223	122800	12351365020	9660	9750	9760	9660	6452
386	20241223	122700	12288752710	9740	9850	9850	9740	4426
387	20241223	122600	12245512260	9850	9840	9850	9840	267
388	20241223	122500	12242884960	9830	9850	9850	9830	575
389	20241223	122400	12237227580	9860	9860	9860	9860	21
390	20241223	122300	12237020520	9860	9860	9860	9850	717
391	20241223	122200	12229956710	9860	9880	9880	9850	565
392	20241223	122100	12224389550	9880	9880	9880	9880	924
393	20241223	122000	12215260430	9880	9880	9900	9870	185
394	20241223	121900	12213432250	9850	9860	9860	9850	636
395	20241223	121800	12207163090	9860	9870	9870	9860	178
396	20241223	121700	12205407880	9880	9880	9900	9870	270
397	20241223	121600	12202740660	9880	9900	9900	9880	258
398	20241223	121500	12200188620	9910	9920	9920	9890	660
399	20241223	121400	12193656070	9900	9890	9920	9890	1016
400	20241223	121300	12183597970	9880	9880	9880	9880	100
401	20241223	121200	12182609970	9870	9870	9870	9860	109
402	20241223	121100	12181534160	9840	9840	9840	9840	405
403	20241223	121000	12177548960	9840	9840	9840	9840	151
404	20241223	120900	12176063120	9820	9820	9830	9800	395
405	20241223	120800	12172184060	9820	9800	9820	9800	30
406	20241223	120700	12171889860	9800	9820	9830	9800	764
407	20241223	120600	12164389430	9830	9820	9830	9820	236
408	20241223	120500	12162070080	9830	9810	9830	9810	244
409	20241223	120400	12159671580	9830	9790	9830	9790	11
410	20241223	120300	12159563490	9790	9780	9790	9780	331
411	20241223	120200	12156323510	9770	9860	9860	9750	1842
412	20241223	120100	12138287700	9820	9830	9830	9820	1915
413	20241223	120000	12119481700	9830	9850	9850	9830	592
414	20241223	115900	12113662320	9860	9830	9860	9830	293
415	20241223	115800	12110782040	9840	9830	9840	9830	706
416	20241223	115700	12103836210	9830	9860	9860	9830	382
417	20241223	115600	12100073590	9870	9890	9890	9870	197
418	20241223	115500	12098126990	9880	9860	9880	9840	242
419	20241223	115400	12095739700	9860	9850	9860	9840	414
420	20241223	115300	12091660970	9850	9850	9850	9850	100
421	20241223	115200	12090675970	9830	9830	9830	9830	110
422	20241223	115100	12089594670	9830	9840	9870	9830	2676
423	20241223	115000	12063284200	9840	9840	9840	9830	314
424	20241223	114900	12060197280	9840	9900	9900	9840	1497
425	20241223	114800	12045458820	9860	9850	9860	9850	570
426	20241223	114700	12039843340	9860	9860	9860	9860	189
427	20241223	114600	12037979800	9850	9850	9850	9850	447
428	20241223	114500	12033576850	9850	9920	9930	9850	1608
429	20241223	114400	12017705120	9880	9910	9910	9880	408
430	20241223	114300	12013669310	9940	9940	9940	9940	7
431	20241223	114200	12013599730	9940	9920	9950	9910	1147
432	20241223	114100	12002208750	9920	9950	9950	9920	413
433	20241223	114000	11998102500	9950	9950	9950	9940	767
434	20241223	113900	11990475410	9950	9950	9960	9940	370
435	20241223	113800	11986794900	9960	9920	9960	9920	424
436	20241223	113700	11982575160	9920	9940	9940	9920	356
437	20241223	113600	11979038570	9940	9920	9940	9920	2818
438	20241223	113500	11951056890	9920	9920	9920	9920	201
439	20241223	113400	11949062970	9920	9880	9920	9870	1537
440	20241223	113300	11933854370	9880	9890	9890	9880	222
441	20241223	113200	11931661000	9890	9900	9900	9890	1030
442	20241223	113100	11921474040	9890	9910	9930	9890	1708
443	20241223	113000	11904557300	9910	9920	9920	9900	197
444	20241223	112900	11902605030	9900	9920	9930	9900	793
445	20241223	112800	11894745110	9920	9930	9930	9920	571
446	20241223	112700	11889080690	9930	9940	9950	9910	776
447	20241223	112600	11881362430	9940	9910	9940	9910	553
448	20241223	112500	11875871970	9900	9910	9920	9900	366
449	20241223	112400	11872244970	9900	9910	9920	9890	1985
450	20241223	112300	11852593700	9910	9920	9920	9910	523
451	20241223	112200	11847409320	9920	9940	9940	9920	270
452	20241223	112100	11844727820	9940	9890	9940	9890	1018
453	20241223	112000	11834620800	9890	9890	9910	9890	568
454	20241223	111900	11828994360	9890	9860	9900	9860	513
455	20241223	111800	11823920110	9850	9860	9860	9850	358
456	20241223	111700	11820390430	9860	9900	9900	9860	792
457	20241223	111600	11812577320	9880	9900	9900	9880	326
458	20241223	111500	11809351120	9900	9890	9910	9890	100
459	20241223	111400	11808361200	9890	9870	9890	9860	1438
460	20241223	111300	11794166380	9880	9880	9880	9870	126
461	20241223	111200	11792922710	9880	9860	9880	9850	508
462	20241223	111100	11787918590	9860	9880	9920	9860	3016
463	20241223	111000	11758100430	9880	9840	9880	9840	1413
464	20241223	110900	11744154170	9840	9840	9860	9840	480
465	20241223	110800	11739426750	9840	9870	9870	9830	1727
466	20241223	110700	11722425820	9870	9850	9870	9840	987
467	20241223	110600	11712699970	9850	9840	9850	9830	654
468	20241223	110500	11706267010	9840	9860	9860	9840	611
469	20241223	110400	11700252180	9860	9850	9860	9820	905
470	20241223	110300	11691336010	9840	9850	9850	9810	1150
471	20241223	110200	11680026620	9850	9840	9860	9810	3176
472	20241223	110100	11648763740	9830	9800	9830	9780	2264
473	20241223	110000	11626575400	9790	9760	9800	9760	765
474	20241223	105900	11619088120	9790	9750	9800	9750	364
475	20241223	105800	11615538810	9750	9780	9800	9720	1843
476	20241223	105700	11597514360	9780	9710	9780	9710	2273
477	20241223	105600	11575362980	9720	9700	9730	9700	1277
478	20241223	105500	11562967110	9700	9750	9750	9700	8714
479	20241223	105400	11478310850	9780	9790	9800	9750	1114
480	20241223	105300	11467438670	9800	9760	9800	9750	2208
481	20241223	105200	11445866050	9770	9800	9800	9760	1350
482	20241223	105100	11432666470	9810	9800	9810	9790	238
483	20241223	105000	11430333550	9800	9790	9800	9770	422
484	20241223	104900	11426202220	9770	9760	9780	9760	3375
485	20241223	104800	11393222060	9770	9770	9780	9750	1119
486	20241223	104700	11382302000	9770	9820	9820	9710	7497
487	20241223	104600	11309142310	9820	9820	9830	9810	514
488	20241223	104500	11304095430	9830	9870	9870	9830	1150
489	20241223	104400	11292777400	9860	9780	9940	9760	5690
490	20241223	104300	11236945180	9780	9830	9840	9780	4874
491	20241223	104200	11189186380	9810	9830	9850	9800	7438
492	20241223	104100	11116234510	9840	9860	9860	9830	1468
493	20241223	104000	11101785290	9840	9860	9860	9800	12664
494	20241223	103900	10977520350	9830	9880	9880	9810	6848
495	20241223	103800	10910233110	9820	9900	9900	9820	6308
496	20241223	103700	10848089600	9900	9930	9940	9900	1863
497	20241223	103600	10829634200	9930	9990	10010	9920	7004
498	20241223	103500	10759893860	9980	9980	10040	9970	3838
499	20241223	103400	10721458420	9980	9960	9990	9950	961
500	20241223	103300	10711878640	9950	9950	9970	9950	3773
501	20241223	103200	10674330750	9950	10010	10010	9950	2965
502	20241223	103100	10644805520	10030	9850	10040	9840	4792
503	20241223	103000	10597212920	9850	9890	9900	9830	4878
504	20241223	102900	10549138550	9890	9870	9900	9860	3635
505	20241223	102800	10513217980	9870	9900	9910	9860	5437
506	20241223	102700	10459510820	9900	9880	9910	9850	3840
507	20241223	102600	10421571500	9870	10040	10060	9810	22489
508	20241223	102500	10198878680	10010	10020	10060	9990	4867
509	20241223	102400	10150058550	10000	10020	10020	9990	6069
510	20241223	102300	10089332620	10000	10040	10060	10000	9022
511	20241223	102200	9998903940	10000	9890	10050	9880	17294
512	20241223	102100	9825605720	9930	10050	10060	9820	40980
513	20241223	102000	9419825050	10050	10160	10180	10000	21680
514	20241223	101900	9201526120	10180	10080	10190	10080	20267
515	20241223	101800	8995746540	10090	10070	10120	10020	8356
516	20241223	101700	8911513340	10130	10150	10150	9930	43809
517	20241223	101600	8471539860	10130	10320	10360	10060	47558
518	20241223	101500	7989678360	10360	10290	10630	10130	62451
519	20241223	101400	7340890410	10290	10340	10390	10240	40117
520	20241223	101300	6927339940	10360	10520	10550	10320	43685
521	20241223	101200	6473039120	10530	10550	10780	10500	65250
522	20241223	101100	5779394010	10560	10610	10900	10460	101727
523	20241223	101000	4694368380	10550	10490	11000	10210	181653
524	20241223	100900	2760407760	10510	10500	10740	10150	144763
525	20241223	100800	1247785530	10070	10070	10070	10070	0
526	20241223	100700	1247785530	10070	9820	10070	9760	51168
527	20241223	100600	737999770	9820	9810	9880	9810	6644
528	20241223	100500	672570380	9810	9810	9860	9810	999
529	20241223	100400	662760350	9810	9840	9880	9810	3734
530	20241223	100300	625937270	9840	9760	9870	9740	8482
531	20241223	100200	542702390	9740	9800	9800	9730	2148
532	20241223	100100	521688780	9800	9680	9800	9680	7215
533	20241223	100000	451507100	9680	9660	9690	9650	547
534	20241223	095900	446219530	9690	9710	9710	9660	1408
535	20241223	095800	432571220	9710	9580	9720	9580	4671
536	20241223	095700	387367100	9590	9580	9590	9580	61
537	20241223	095600	386782710	9580	9520	9610	9520	8013
538	20241223	095500	310131280	9500	9470	9520	9470	4356
539	20241223	095400	268769620	9470	9470	9470	9470	1022
540	20241223	095300	259091280	9480	9470	9480	9470	20
541	20241223	095200	258901780	9480	9480	9480	9480	0
542	20241223	095100	258901780	9480	9440	9480	9440	1793
543	20241223	095000	241935660	9390	9400	9400	9390	340
544	20241223	094900	238741960	9400	9400	9400	9400	0
545	20241223	094800	238741960	9400	9400	9400	9400	0
546	20241223	094700	238741960	9400	9400	9400	9400	337
547	20241223	094600	235574160	9400	9440	9440	9400	810
548	20241223	094500	227955660	9450	9450	9450	9450	0
549	20241223	094400	227955660	9450	9450	9450	9450	2
550	20241223	094300	227936760	9450	9440	9450	9440	111
551	20241223	094200	226888370	9410	9410	9410	9410	1508
552	20241223	094100	212698090	9400	9400	9400	9400	4
553	20241223	094000	212660490	9400	9400	9400	9400	0
554	20241223	093900	212660490	9400	9400	9400	9400	123
555	20241223	093800	211504290	9400	9430	9450	9400	76
556	20241223	093700	210787380	9400	9420	9420	9400	500
557	20241223	093600	206082180	9430	9430	9430	9430	0
558	20241223	093500	206082180	9430	9450	9460	9430	264
559	20241223	093400	203592540	9450	9420	9450	9420	6
560	20241223	093300	203535870	9420	9450	9450	9420	102
561	20241223	093200	202574990	9440	9460	9460	9420	382
562	20241223	093100	198973910	9460	9450	9460	9450	579
563	20241223	093000	193496910	9440	9440	9440	9430	254
564	20241223	092900	191100450	9440	9430	9440	9430	2
565	20241223	092800	191081580	9420	9420	9420	9420	62
566	20241223	092700	190497540	9420	9420	9420	9420	30
567	20241223	092600	190214940	9410	9430	9430	9410	78
568	20241223	092500	189480130	9420	9430	9430	9420	128
569	20241223	092400	188273950	9430	9430	9430	9430	110
570	20241223	092300	187236650	9470	9470	9470	9470	5
571	20241223	092200	187189300	9470	9460	9470	9460	180
572	20241223	092100	185486010	9470	9470	9470	9430	277
573	20241223	092000	182871020	9470	9460	9470	9460	477
574	20241223	091900	178358590	9460	9470	9470	9450	305
575	20241223	091800	175471780	9490	9480	9500	9470	151
576	20241223	091700	174038570	9470	9430	9500	9430	67
577	20241223	091600	173404410	9490	9410	9500	9410	4791
578	20241223	091500	128052510	9410	9410	9410	9410	1402
579	20241223	091400	114859690	9410	9390	9410	9350	260
580	20241223	091300	112417930	9400	9400	9400	9370	368
581	20241223	091200	108958850	9400	9400	9400	9400	111
582	20241223	091100	107915450	9400	9360	9400	9350	304
583	20241223	091000	105070710	9360	9420	9420	9350	581
584	20241223	090900	99631610	9420	9410	9420	9350	1043
585	20241223	090800	89828880	9420	9350	9420	9350	625
586	20241223	090700	83947010	9350	9300	9350	9300	92
587	20241223	090600	83087160	9300	9380	9410	9300	2979
588	20241223	090500	55114710	9380	9370	9380	9350	576
589	20241223	090400	49727650	9370	9370	9410	9370	90
590	20241223	090300	48882350	9350	9350	9360	9350	812
591	20241223	090200	41289950	9420	9430	9430	9350	1270
592	20241223	090100	29344430	9430	9350	9430	9350	752
593	20241223	090000	22273110	9350	9160	9350	9160	2406