KissMeData/032350/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191500	3160510480	7980	7980	7980	7980	7140
3	20241213	191400	3160510480	7980	7980	7980	7980	0
4	20241213	191300	3160510480	7980	7980	7980	7980	0
5	20241213	191200	3160510480	7980	7980	7980	7980	0
6	20241213	191100	3160510480	7980	7980	7980	7980	0
7	20241213	191000	3160510480	7980	7980	7980	7980	0
8	20241213	190900	3160510480	7980	7980	7980	7980	0
9	20241213	190800	3160510480	7980	7980	7980	7980	0
10	20241213	190700	3160510480	7980	7980	7980	7980	0
11	20241213	190600	3160510480	7980	7980	7980	7980	0
12	20241213	190500	3160510480	7980	7980	7980	7980	0
13	20241213	190400	3160510480	7980	7980	7980	7980	0
14	20241213	190300	3160510480	7980	7980	7980	7980	0
15	20241213	190200	3160510480	7980	7980	7980	7980	0
16	20241213	190100	3160510480	7980	7980	7980	7980	0
17	20241213	190000	3160510480	7980	7980	7980	7980	0
18	20241213	185900	3160510480	7980	7980	7980	7980	0
19	20241213	185800	3160510480	7980	7980	7980	7980	0
20	20241213	185700	3160510480	7980	7980	7980	7980	0
21	20241213	185600	3160510480	7980	7980	7980	7980	0
22	20241213	185500	3160510480	7980	7980	7980	7980	0
23	20241213	185400	3160510480	7980	7980	7980	7980	0
24	20241213	185300	3160510480	7980	7980	7980	7980	0
25	20241213	185200	3160510480	7980	7980	7980	7980	0
26	20241213	185100	3160510480	7980	7980	7980	7980	0
27	20241213	185000	3160510480	7980	7980	7980	7980	0
28	20241213	184900	3160510480	7980	7980	7980	7980	0
29	20241213	184800	3160510480	7980	7980	7980	7980	0
30	20241213	184700	3160510480	7980	7980	7980	7980	0
31	20241213	184600	3160510480	7980	7980	7980	7980	0
32	20241213	184500	3160510480	7980	7980	7980	7980	7140
33	20241213	184400	3160510480	7980	7980	7980	7980	0
34	20241213	184300	3160510480	7980	7980	7980	7980	0
35	20241213	184200	3160510480	7980	7980	7980	7980	0
36	20241213	184100	3160510480	7980	7980	7980	7980	0
37	20241213	184000	3160510480	7980	7980	7980	7980	0
38	20241213	183900	3160510480	7980	7980	7980	7980	0
39	20241213	183800	3160510480	7980	7980	7980	7980	0
40	20241213	183700	3160510480	7980	7980	7980	7980	0
41	20241213	183600	3160510480	7980	7980	7980	7980	0
42	20241213	183500	3160510480	7980	7980	7980	7980	0
43	20241213	183400	3160510480	7980	7980	7980	7980	0
44	20241213	183300	3160510480	7980	7980	7980	7980	0
45	20241213	183200	3160510480	7980	7980	7980	7980	0
46	20241213	183100	3160510480	7980	7980	7980	7980	0
47	20241213	183000	3160510480	7980	7980	7980	7980	0
48	20241213	182900	3160510480	7980	7980	7980	7980	0
49	20241213	182800	3160510480	7980	7980	7980	7980	0
50	20241213	182700	3160510480	7980	7980	7980	7980	0
51	20241213	182600	3160510480	7980	7980	7980	7980	0
52	20241213	182500	3160510480	7980	7980	7980	7980	0
53	20241213	182400	3160510480	7980	7980	7980	7980	0
54	20241213	182300	3160510480	7980	7980	7980	7980	0
55	20241213	182200	3160510480	7980	7980	7980	7980	0
56	20241213	182100	3160510480	7980	7980	7980	7980	0
57	20241213	182000	3160510480	7980	7980	7980	7980	0
58	20241213	181900	3160510480	7980	7980	7980	7980	0
59	20241213	181800	3160510480	7980	7980	7980	7980	0
60	20241213	181700	3160510480	7980	7980	7980	7980	0
61	20241213	181600	3160510480	7980	7980	7980	7980	0
62	20241213	181500	3160510480	7980	7980	7980	7980	7140
63	20241213	181400	3160510480	7980	7980	7980	7980	0
64	20241213	181300	3160510480	7980	7980	7980	7980	0
65	20241213	181200	3160510480	7980	7980	7980	7980	0
66	20241213	181100	3160510480	7980	7980	7980	7980	0
67	20241213	181000	3160510480	7980	7980	7980	7980	0
68	20241213	180900	3160510480	7980	7980	7980	7980	0
69	20241213	180800	3160510480	7980	7980	7980	7980	0
70	20241213	180700	3160510480	7980	7980	7980	7980	0
71	20241213	180600	3160510480	7980	7980	7980	7980	0
72	20241213	180500	3160510480	7980	7980	7980	7980	0
73	20241213	180400	3160510480	7980	7980	7980	7980	0
74	20241213	180300	3160510480	7980	7980	7980	7980	0
75	20241213	180200	3160510480	7980	7980	7980	7980	0
76	20241213	180100	3160510480	7980	7980	7980	7980	0
77	20241213	180000	3160510480	7980	7980	7980	7980	0
78	20241213	175900	3160510480	7980	7980	7980	7980	0
79	20241213	175800	3160510480	7980	7980	7980	7980	0
80	20241213	175700	3160510480	7980	7980	7980	7980	0
81	20241213	175600	3160510480	7980	7980	7980	7980	0
82	20241213	175500	3160510480	7980	7980	7980	7980	0
83	20241213	175400	3160510480	7980	7980	7980	7980	0
84	20241213	175300	3160510480	7980	7980	7980	7980	0
85	20241213	175200	3160510480	7980	7980	7980	7980	0
86	20241213	175100	3160510480	7980	7980	7980	7980	0
87	20241213	175000	3160510480	7980	7980	7980	7980	0
88	20241213	174900	3160510480	7980	7980	7980	7980	0
89	20241213	174800	3160510480	7980	7980	7980	7980	0
90	20241213	174700	3160510480	7980	7980	7980	7980	0
91	20241213	174600	3160510480	7980	7980	7980	7980	0
92	20241213	174500	3160510480	7980	7980	7980	7980	7140
93	20241213	174400	3160510480	7980	7980	7980	7980	0
94	20241213	174300	3160510480	7980	7980	7980	7980	0
95	20241213	174200	3160510480	7980	7980	7980	7980	0
96	20241213	174100	3160510480	7980	7980	7980	7980	0
97	20241213	174000	3160510480	7980	7980	7980	7980	0
98	20241213	173900	3160510480	7980	7980	7980	7980	0
99	20241213	173800	3160510480	7980	7980	7980	7980	0
100	20241213	173700	3160510480	7980	7980	7980	7980	0
101	20241213	173600	3160510480	7980	7980	7980	7980	0
102	20241213	173500	3160510480	7980	7980	7980	7980	0
103	20241213	173400	3160510480	7980	7980	7980	7980	0
104	20241213	173300	3160510480	7980	7980	7980	7980	0
105	20241213	173200	3160510480	7980	7980	7980	7980	0
106	20241213	173100	3160510480	7980	7980	7980	7980	0
107	20241213	173000	3160510480	7980	7980	7980	7980	0
108	20241213	172900	3160510480	7980	7980	7980	7980	0
109	20241213	172800	3160510480	7980	7980	7980	7980	0
110	20241213	172700	3160510480	7980	7980	7980	7980	0
111	20241213	172600	3160510480	7980	7980	7980	7980	0
112	20241213	172500	3160510480	7980	7980	7980	7980	0
113	20241213	172400	3160510480	7980	7980	7980	7980	0
114	20241213	172300	3160510480	7980	7980	7980	7980	0
115	20241213	172200	3160510480	7980	7980	7980	7980	0
116	20241213	172100	3160510480	7980	7980	7980	7980	0
117	20241213	172000	3160510480	7980	7980	7980	7980	0
118	20241213	171900	3160510480	7980	7980	7980	7980	0
119	20241213	171800	3160510480	7980	7980	7980	7980	0
120	20241213	171700	3160510480	7980	7980	7980	7980	0
121	20241213	171600	3160510480	7980	7980	7980	7980	0
122	20241213	171500	3160510480	7980	7980	7980	7980	7140
123	20241213	171400	3160510480	7980	7980	7980	7980	0
124	20241213	171300	3160510480	7980	7980	7980	7980	0
125	20241213	171200	3160510480	7980	7980	7980	7980	0
126	20241213	171100	3160510480	7980	7980	7980	7980	0
127	20241213	171000	3160510480	7980	7980	7980	7980	0
128	20241213	170900	3160510480	7980	7980	7980	7980	0
129	20241213	170800	3160510480	7980	7980	7980	7980	0
130	20241213	170700	3160510480	7980	7980	7980	7980	0
131	20241213	170600	3160510480	7980	7980	7980	7980	0
132	20241213	170500	3160510480	7980	7980	7980	7980	0
133	20241213	170400	3160510480	7980	7980	7980	7980	0
134	20241213	170300	3160510480	7980	7980	7980	7980	0
135	20241213	170200	3160510480	7980	7980	7980	7980	0
136	20241213	170100	3160510480	7980	7980	7980	7980	0
137	20241213	170000	3160510480	7980	7980	7980	7980	0
138	20241213	165900	3160510480	7980	7980	7980	7980	0
139	20241213	165800	3160510480	7980	7980	7980	7980	0
140	20241213	165700	3160510480	7980	7980	7980	7980	0
141	20241213	165600	3160510480	7980	7980	7980	7980	0
142	20241213	165500	3160510480	7980	7980	7980	7980	0
143	20241213	165400	3160510480	7980	7980	7980	7980	0
144	20241213	165300	3160510480	7980	7980	7980	7980	0
145	20241213	165200	3160510480	7980	7980	7980	7980	0
146	20241213	165100	3160510480	7980	7980	7980	7980	0
147	20241213	165000	3160510480	7980	7980	7980	7980	0
148	20241213	164900	3160510480	7980	7980	7980	7980	0
149	20241213	164800	3160510480	7980	7980	7980	7980	0
150	20241213	164700	3160510480	7980	7980	7980	7980	0
151	20241213	164600	3160510480	7980	7980	7980	7980	0
152	20241213	164500	3160510480	7980	7980	7980	7980	7140
153	20241213	164400	3160510480	7980	7980	7980	7980	0
154	20241213	164300	3160510480	7980	7980	7980	7980	0
155	20241213	164200	3160510480	7980	7980	7980	7980	0
156	20241213	164100	3160510480	7980	7980	7980	7980	0
157	20241213	164000	3160510480	7980	7980	7980	7980	0
158	20241213	163900	3160510480	7980	7980	7980	7980	0
159	20241213	163800	3160510480	7980	7980	7980	7980	0
160	20241213	163700	3160510480	7980	7980	7980	7980	0
161	20241213	163600	3160510480	7980	7980	7980	7980	0
162	20241213	163500	3160510480	7980	7980	7980	7980	0
163	20241213	163400	3160510480	7980	7980	7980	7980	0
164	20241213	163300	3160510480	7980	7980	7980	7980	0
165	20241213	163200	3160510480	7980	7980	7980	7980	0
166	20241213	163100	3160510480	7980	7980	7980	7980	0
167	20241213	163000	3160510480	7980	7980	7980	7980	0
168	20241213	162900	3160510480	7980	7980	7980	7980	0
169	20241213	162800	3160510480	7980	7980	7980	7980	0
170	20241213	162700	3160510480	7980	7980	7980	7980	0
171	20241213	162600	3160510480	7980	7980	7980	7980	0
172	20241213	162500	3160510480	7980	7980	7980	7980	0
173	20241213	162400	3160510480	7980	7980	7980	7980	0
174	20241213	162300	3160510480	7980	7980	7980	7980	0
175	20241213	162200	3160510480	7980	7980	7980	7980	0
176	20241213	162100	3160510480	7980	7980	7980	7980	0
177	20241213	162000	3160510480	7980	7980	7980	7980	0
178	20241213	161900	3160510480	7980	7980	7980	7980	0
179	20241213	161800	3160510480	7980	7980	7980	7980	0
180	20241213	161700	3160510480	7980	7980	7980	7980	0
181	20241213	161600	3160510480	7980	7980	7980	7980	0
182	20241213	161500	3160510480	7980	7980	7980	7980	7140
183	20241213	161400	3160510480	7980	7980	7980	7980	0
184	20241213	161300	3160510480	7980	7980	7980	7980	0
185	20241213	161200	3160510480	7980	7980	7980	7980	0
186	20241213	161100	3160510480	7980	7980	7980	7980	0
187	20241213	161000	3160510480	7980	7980	7980	7980	0
188	20241213	160900	3160510480	7980	7980	7980	7980	0
189	20241213	160800	3160510480	7980	7980	7980	7980	0
190	20241213	160700	3160510480	7980	7980	7980	7980	0
191	20241213	160600	3160510480	7980	7980	7980	7980	0
192	20241213	160500	3160510480	7980	7980	7980	7980	0
193	20241213	160400	3160510480	7980	7980	7980	7980	0
194	20241213	160300	3160510480	7980	7980	7980	7980	0
195	20241213	160200	3160510480	7980	7980	7980	7980	0
196	20241213	160100	3160510480	7980	7980	7980	7980	0
197	20241213	160000	3160510480	7980	7980	7980	7980	0
198	20241213	155900	3160510480	7980	7980	7980	7980	0
199	20241213	155800	3160510480	7980	7980	7980	7980	0
200	20241213	155700	3160510480	7980	7980	7980	7980	0
201	20241213	155600	3160510480	7980	7980	7980	7980	0
202	20241213	155500	3160510480	7980	7980	7980	7980	0
203	20241213	155400	3160510480	7980	7980	7980	7980	0
204	20241213	155300	3160510480	7980	7980	7980	7980	0
205	20241213	155200	3160510480	7980	7980	7980	7980	0
206	20241213	155100	3160510480	7980	7980	7980	7980	0
207	20241213	155000	3160510480	7980	7980	7980	7980	0
208	20241213	154900	3160510480	7980	7980	7980	7980	0
209	20241213	154800	3160510480	7980	7980	7980	7980	0
210	20241213	154700	3160510480	7980	7980	7980	7980	0
211	20241213	154600	3160510480	7980	7980	7980	7980	0
212	20241213	154500	3160510480	7980	7980	7980	7980	7140
213	20241213	154400	3160510480	7980	7980	7980	7980	0
214	20241213	154300	3160510480	7980	7980	7980	7980	0
215	20241213	154200	3160510480	7980	7980	7980	7980	0
216	20241213	154100	3160510480	7980	7980	7980	7980	0
217	20241213	154000	3160510480	7980	7980	7980	7980	0
218	20241213	153900	3160510480	7980	7980	7980	7980	0
219	20241213	153800	3160510480	7980	7980	7980	7980	0
220	20241213	153700	3160510480	7980	7980	7980	7980	0
221	20241213	153600	3160510480	7980	7980	7980	7980	0
222	20241213	153500	3160510480	7980	7980	7980	7980	0
223	20241213	153400	3160510480	7980	7980	7980	7980	0
224	20241213	153300	3160510480	7980	7980	7980	7980	0
225	20241213	153200	3160510480	7980	7980	7980	7980	0
226	20241213	153100	3160510480	7980	7980	7980	7980	0
227	20241213	153000	3160510480	7980	7980	7980	7980	7140
228	20241213	152900	3103533280	7970	7970	7970	7970	0
229	20241213	152800	3103533280	7970	7970	7970	7970	0
230	20241213	152700	3103533280	7970	7970	7970	7970	0
231	20241213	152600	3103533280	7970	7970	7970	7970	0
232	20241213	152500	3103533280	7970	7970	7970	7970	0
233	20241213	152400	3103533280	7970	7970	7970	7970	0
234	20241213	152300	3103533280	7970	7970	7970	7970	0
235	20241213	152200	3103533280	7970	7970	7970	7970	0
236	20241213	152100	3103533280	7970	7970	7970	7970	0
237	20241213	152000	3103533280	7970	7970	7970	7970	0
238	20241213	151900	3103533280	7970	7960	7980	7960	931
239	20241213	151800	3096107200	7960	7920	7960	7920	293
240	20241213	151700	3093778030	7940	7930	7950	7910	1217
241	20241213	151600	3084138450	7920	7910	7930	7910	895
242	20241213	151500	3077048980	7900	7900	7920	7900	1162
243	20241213	151400	3067866130	7900	7900	7930	7900	2914
244	20241213	151300	3044788170	7900	7900	7930	7900	941
245	20241213	151200	3037354060	7900	7910	7930	7900	1037
246	20241213	151100	3029149900	7910	7910	7930	7900	1946
247	20241213	151000	3013751780	7910	7910	7930	7900	1128
248	20241213	150900	3004828130	7900	7900	7930	7900	1030
249	20241213	150800	2996688460	7910	7900	7930	7900	4190
250	20241213	150700	2963576440	7900	7930	7930	7900	1431
251	20241213	150600	2952257840	7930	7900	7930	7900	1231
252	20241213	150500	2942528600	7900	7910	7930	7900	4054
253	20241213	150400	2910457840	7930	7900	7930	7900	960
254	20241213	150300	2902870920	7910	7930	7930	7900	974
255	20241213	150200	2895167310	7910	7910	7930	7900	1703
256	20241213	150100	2881705180	7910	7910	7930	7900	934
257	20241213	150000	2874325490	7900	7930	7930	7900	955
258	20241213	145900	2866771890	7930	7910	7930	7910	3670
259	20241213	145800	2837739720	7900	7920	7930	7900	2156
260	20241213	145700	2820684390	7920	7920	7930	7920	891
261	20241213	145600	2813627470	7920	7920	7930	7900	2364
262	20241213	145500	2794929620	7910	7910	7920	7910	884
263	20241213	145400	2787937170	7910	7920	7920	7900	1289
264	20241213	145300	2777749580	7920	7920	7920	7910	4817
265	20241213	145200	2739645640	7920	7920	7930	7910	603
266	20241213	145100	2734871020	7920	7930	7930	7910	1078
267	20241213	145000	2726341130	7910	7910	7930	7910	1716
268	20241213	144900	2712767250	7920	7920	7920	7910	1353
269	20241213	144800	2702060200	7910	7910	7920	7910	1017
270	20241213	144700	2694015200	7910	7920	7920	7910	875
271	20241213	144600	2687093900	7910	7920	7930	7910	1531
272	20241213	144500	2674976730	7930	7910	7930	7910	1361
273	20241213	144400	2664197020	7910	7930	7930	7910	1025
274	20241213	144300	2656088060	7910	7930	7930	7910	1851
275	20241213	144200	2641442700	7930	7910	7930	7910	790
276	20241213	144100	2635186690	7910	7930	7930	7910	1811
277	20241213	144000	2620860070	7930	7920	7930	7920	1684
278	20241213	143900	2607522570	7920	7910	7920	7910	856
279	20241213	143800	2600751400	7930	7920	7930	7920	874
280	20241213	143700	2593829210	7930	7930	7930	7920	1660
281	20241213	143600	2580681770	7920	7920	7930	7920	1144
282	20241213	143500	2571618820	7930	7930	7930	7920	958
283	20241213	143400	2564030920	7920	7930	7930	7920	1078
284	20241213	143300	2555492140	7930	7940	7940	7920	871
285	20241213	143200	2548593400	7920	7920	7940	7920	1647
286	20241213	143100	2535540830	7920	7920	7940	7920	954
287	20241213	143000	2527983770	7920	7930	7940	7920	1854
288	20241213	142900	2513289440	7910	7920	7940	7910	1614
289	20241213	142800	2500505650	7920	7930	7930	7910	2842
290	20241213	142700	2477985070	7920	7920	7930	7920	1098
291	20241213	142600	2469286880	7920	7920	7930	7910	936
292	20241213	142500	2461874300	7910	7920	7930	7910	2852
293	20241213	142400	2439285440	7940	7930	7940	7920	1783
294	20241213	142300	2425154240	7920	7930	7940	7920	967
295	20241213	142200	2417486610	7930	7930	7930	7920	926
296	20241213	142100	2410152240	7940	7940	7940	7930	1988
297	20241213	142000	2394384040	7930	7940	7950	7930	157
298	20241213	141900	2393138280	7950	7930	7950	7930	1386
299	20241213	141800	2382142070	7930	7930	7940	7930	2040
300	20241213	141700	2365962330	7940	7940	7950	7930	199
301	20241213	141600	2364382430	7940	7930	7950	7930	1043
302	20241213	141500	2356101110	7940	7940	7950	7940	2415
303	20241213	141400	2336925840	7950	7940	7950	7940	1195
304	20241213	141300	2327435820	7940	7940	7950	7940	942
305	20241213	141200	2319955320	7950	7950	7960	7950	957
306	20241213	141100	2312346990	7960	7940	7960	7940	1290
307	20241213	141000	2302100050	7950	7950	7950	7940	1160
308	20241213	140900	2292886390	7950	7950	7960	7950	1752
309	20241213	140800	2278954420	7960	7960	7960	7950	1846
310	20241213	140700	2264276970	7960	7970	7970	7960	261
311	20241213	140600	2262198510	7970	7970	7970	7960	1839
312	20241213	140500	2247559580	7970	7960	7970	7960	1006
313	20241213	140400	2239550170	7970	7970	7970	7960	849
314	20241213	140300	2232791470	7970	7980	7980	7960	6938
315	20241213	140200	2177449280	7990	7990	8000	7990	3048
316	20241213	140100	2153095410	7990	8000	8000	7990	1381
317	20241213	140000	2142057740	8000	8000	8010	8000	2010
318	20241213	135900	2125977550	8000	8010	8010	8000	146
319	20241213	135800	2124809280	8010	8010	8010	8010	34
320	20241213	135700	2124536940	8010	8010	8010	8000	92
321	20241213	135600	2123800530	8010	8010	8010	8000	102
322	20241213	135500	2122984260	8010	8000	8010	8000	97
323	20241213	135400	2122207880	8000	8000	8000	7990	615
324	20241213	135300	2117288430	8000	8000	8000	8000	40
325	20241213	135200	2116968430	8000	8000	8000	7990	36
326	20241213	135100	2116680560	8000	8000	8000	7990	1360
327	20241213	135000	2105800730	8000	7990	8000	7990	228
328	20241213	134900	2103977330	8000	8000	8000	8000	31
329	20241213	134800	2103729330	8000	8000	8000	7990	29
330	20241213	134700	2103497450	8000	8000	8000	8000	1130
331	20241213	134600	2094457450	8000	8010	8010	8000	17
332	20241213	134500	2094321290	8010	8010	8010	7990	104
333	20241213	134400	2093489410	8010	8010	8010	7990	141
334	20241213	134300	2092360330	8010	8000	8010	8000	65
335	20241213	134200	2091840270	8000	8000	8000	8000	97
336	20241213	134100	2091064270	8000	7990	8010	7990	2780
337	20241213	134000	2068824470	8000	7990	8000	7990	127
338	20241213	133900	2067809730	7990	7990	7990	7980	959
339	20241213	133800	2060156160	7980	7980	7990	7980	113
340	20241213	133700	2059254370	7980	7990	7990	7970	2795
341	20241213	133600	2036950350	8000	8000	8000	7990	1889
342	20241213	133500	2021856310	7990	7990	8000	7990	65
343	20241213	133400	2021336940	8000	7990	8000	7990	13
344	20241213	133300	2021233060	8000	8000	8000	8000	172
345	20241213	133200	2019857060	8000	8000	8000	7990	582
346	20241213	133100	2015201970	8000	8000	8010	8000	1658
347	20241213	133000	2001937960	8010	8010	8010	8000	65
348	20241213	132900	2001417420	8010	8010	8010	8000	25
349	20241213	132800	2001217330	8010	8010	8010	8010	34
350	20241213	132700	2000944990	8010	8000	8010	8000	70
351	20241213	132600	2000384790	8000	8010	8010	8000	83
352	20241213	132500	1999720600	8010	8010	8010	8000	40
353	20241213	132400	1999400210	8010	8000	8010	7990	2616
354	20241213	132300	1978471520	8000	8000	8000	8000	45
355	20241213	132200	1978111520	7990	8000	8000	7990	59
356	20241213	132100	1977639640	7990	8000	8000	7990	26
357	20241213	132000	1977431800	8000	7990	8000	7990	65
358	20241213	131900	1976912330	8000	7990	8000	7990	108
359	20241213	131800	1976048960	8000	8000	8000	8000	0
360	20241213	131700	1976048960	8000	8000	8000	8000	30
361	20241213	131600	1975808960	8000	7990	8000	7990	605
362	20241213	131500	1970974520	8000	7990	8000	7990	13
363	20241213	131400	1970870630	7990	8000	8000	7990	69
364	20241213	131300	1970318980	8000	8000	8000	8000	119
365	20241213	131200	1969366980	7990	8000	8000	7990	12
366	20241213	131100	1969271060	8000	8000	8000	8000	2341
367	20241213	131000	1950543060	8000	8000	8000	8000	0
368	20241213	130900	1950543060	8000	8000	8000	8000	2
369	20241213	130800	1950527060	8000	7990	8000	7990	89
370	20241213	130700	1949815180	7990	7990	7990	7990	52
371	20241213	130600	1949399700	7990	8000	8000	7990	25
372	20241213	130500	1949199860	8000	7990	8000	7990	213
373	20241213	130400	1947496790	8000	7990	8000	7990	420
374	20241213	130300	1944139700	8000	8000	8000	8000	100
375	20241213	130200	1943339700	8000	7980	8000	7980	1175
376	20241213	130100	1933951590	7990	7990	7990	7990	18
377	20241213	130000	1933807770	7980	7990	7990	7980	608
378	20241213	125900	1928950830	7990	7980	7990	7980	828
379	20241213	125800	1922336700	7980	7990	7990	7980	110
380	20241213	125700	1921458750	7980	7990	7990	7980	71
381	20241213	125600	1920892010	7980	7990	8000	7980	6586
382	20241213	125500	1868272440	7990	8000	8000	7990	75
383	20241213	125400	1867672970	7990	8000	8000	7990	107
384	20241213	125300	1866817870	8000	7990	8000	7990	24
385	20241213	125200	1866625980	8000	8000	8000	7990	140
386	20241213	125100	1865506240	7990	8000	8000	7990	44
387	20241213	125000	1865154510	8000	7990	8000	7990	92
388	20241213	124900	1864419090	8000	8000	8000	7990	654
389	20241213	124800	1859187770	7990	8000	8000	7990	521
390	20241213	124700	1855019840	8000	8000	8000	8000	287
391	20241213	124600	1852723840	8000	8000	8000	7990	142
392	20241213	124500	1851587910	8000	8000	8000	7990	29
393	20241213	124400	1851356040	8000	8000	8000	7990	720
394	20241213	124300	1845602490	8000	8000	8000	7990	80
395	20241213	124200	1844962570	8000	7990	8000	7990	163
396	20241213	124100	1843659040	8000	8000	8000	7990	57
397	20241213	124000	1843203560	7990	8000	8000	7990	382
398	20241213	123900	1840148120	8000	8000	8000	8000	89
399	20241213	123800	1839436120	7990	8000	8000	7990	30
400	20241213	123700	1839196250	7990	8000	8000	7990	92
401	20241213	123600	1838460990	7990	8000	8000	7990	31
402	20241213	123500	1838213170	8010	8000	8010	7990	70
403	20241213	123400	1837653810	8000	7990	8010	7990	53
404	20241213	123300	1837229840	8010	8000	8010	7990	1841
405	20241213	123200	1822502790	8010	8020	8020	8000	53
406	20241213	123100	1822078240	8020	8000	8020	8000	707
407	20241213	123000	1816415780	8010	8010	8010	8000	70
408	20241213	122900	1815855140	8000	8000	8010	8000	361
409	20241213	122800	1812964700	8020	8020	8020	8020	1
410	20241213	122700	1812956680	8010	8010	8020	8000	776
411	20241213	122600	1806739720	8000	8010	8010	8000	246
412	20241213	122500	1804769330	8010	8010	8010	8010	3
413	20241213	122400	1804745300	8000	8010	8010	8000	939
414	20241213	122300	1797224950	8010	8020	8020	8010	449
415	20241213	122200	1793628070	8010	8020	8020	8000	1189
416	20241213	122100	1784105480	8010	8010	8020	8010	25
417	20241213	122000	1783905220	8020	8020	8020	8010	162
418	20241213	121900	1782606570	8010	8010	8010	8010	76
419	20241213	121800	1781997810	8000	8020	8020	8000	3428
420	20241213	121700	1754542640	8000	8010	8020	8000	2167
421	20241213	121600	1737188620	8010	8000	8010	8000	745
422	20241213	121500	1731221800	8000	8000	8020	8000	53
423	20241213	121400	1730797250	8000	8010	8020	8000	25
424	20241213	121300	1730596990	8020	8000	8020	8000	87
425	20241213	121200	1729900950	8000	8020	8020	8000	185
426	20241213	121100	1728420000	8020	8010	8020	8010	239
427	20241213	121000	1726505470	8010	8020	8020	8010	629
428	20241213	120900	1721467170	8020	8020	8020	8010	94
429	20241213	120800	1720713490	8010	8010	8020	8010	186
430	20241213	120700	1719223620	8000	8010	8010	8000	610
431	20241213	120600	1714342420	8010	8010	8020	8000	956
432	20241213	120500	1706683200	8010	8000	8010	8000	213
433	20241213	120400	1704977840	8000	8000	8010	8000	150
434	20241213	120300	1703777210	8010	8020	8020	8010	14
435	20241213	120200	1703665030	8010	8020	8020	8010	380
436	20241213	120100	1700620620	8010	8010	8010	8000	216
437	20241213	120000	1698890570	8000	8010	8010	8000	1413
438	20241213	115900	1687573660	8010	8030	8030	8010	225
439	20241213	115800	1685767210	8030	8030	8040	8010	852
440	20241213	115700	1678925650	8010	8020	8030	8010	892
441	20241213	115600	1671774880	8030	8010	8040	8010	1258
442	20241213	115500	1661673280	8020	8010	8020	8000	5288
443	20241213	115400	1619292170	8000	7990	8010	7990	330
444	20241213	115300	1616652250	8010	7990	8010	7980	2844
445	20241213	115200	1593906350	8000	7990	8000	7980	1035
446	20241213	115100	1585644340	7990	7980	7990	7980	73
447	20241213	115000	1585061530	8010	7990	8010	7990	5442
448	20241213	114900	1541526200	7990	7990	7990	7980	2445
449	20241213	114800	1521990880	7970	7970	7990	7970	10588
450	20241213	114700	1437502860	7980	7970	7980	7970	1847
451	20241213	114600	1422782050	7960	7960	7970	7960	31
452	20241213	114500	1422535130	7970	7960	7970	7950	490
453	20241213	114400	1418634790	7950	7950	7960	7950	38
454	20241213	114300	1418332520	7950	7950	7960	7950	180
455	20241213	114200	1416901250	7950	7950	7960	7950	36
456	20241213	114100	1416614910	7950	7950	7960	7950	1120
457	20241213	114000	1407701130	7950	7950	7960	7950	42
458	20241213	113900	1407367030	7950	7960	7960	7950	21
459	20241213	113800	1407200030	7960	7960	7960	7950	122
460	20241213	113700	1406229710	7950	7960	7960	7950	49
461	20241213	113600	1405839950	7960	7960	7960	7950	59
462	20241213	113500	1405370350	7950	7960	7960	7950	102
463	20241213	113400	1404559150	7960	7960	7970	7950	632
464	20241213	113300	1399529130	7960	7960	7960	7950	498
465	20241213	113200	1395565810	7950	7950	7960	7950	136
466	20241213	113100	1394483300	7960	7950	7970	7950	411
467	20241213	113000	1391209780	7950	7950	7960	7950	844
468	20241213	112900	1384496290	7960	7960	7960	7950	1264
469	20241213	112800	1374446200	7960	7960	7970	7960	22
470	20241213	112700	1374271060	7960	7960	7970	7950	676
471	20241213	112600	1368889910	7970	7970	7970	7960	745
472	20241213	112500	1362954630	7960	7960	7960	7960	65
473	20241213	112400	1362437230	7960	7960	7970	7960	755
474	20241213	112300	1356427150	7960	7960	7960	7950	342
475	20241213	112200	1353704920	7960	7950	7960	7950	1966
476	20241213	112100	1338071210	7960	7950	7960	7950	183
477	20241213	112000	1336614800	7950	7950	7960	7950	136
478	20241213	111900	1335533450	7950	7950	7960	7950	1150
479	20241213	111800	1326390010	7950	7950	7960	7950	44
480	20241213	111700	1326039900	7950	7960	7960	7950	8
481	20241213	111600	1325976260	7950	7960	7960	7950	80
482	20241213	111500	1325339580	7950	7960	7960	7950	163
483	20241213	111400	1324042220	7960	7960	7960	7950	227
484	20241213	111300	1322236680	7960	7960	7960	7950	1900
485	20241213	111200	1307113880	7950	7960	7960	7950	204
486	20241213	111100	1305491890	7950	7960	7960	7950	69
487	20241213	111000	1304943150	7960	7950	7960	7950	50
488	20241213	110900	1304545250	7950	7950	7950	7940	2236
489	20241213	110800	1286769170	7950	7950	7960	7950	1130
490	20241213	110700	1277782390	7950	7940	7950	7940	17
491	20241213	110600	1277647400	7940	7950	7950	7940	15
492	20241213	110500	1277528260	7940	7940	7960	7930	394
493	20241213	110400	1274399380	7940	7940	7940	7930	1357
494	20241213	110300	1263624860	7940	7940	7940	7930	1839
495	20241213	110200	1249024790	7940	7960	7960	7940	279
496	20241213	110100	1246807860	7940	7950	7950	7940	1631
497	20241213	110000	1233841970	7960	7950	7960	7950	56
498	20241213	105900	1233396760	7960	7950	7960	7950	210
499	20241213	105800	1231726560	7960	7950	7960	7950	81
500	20241213	105700	1231082540	7950	7960	7960	7950	611
501	20241213	105600	1226224800	7960	7950	7960	7950	48
502	20241213	105500	1225842830	7950	7960	7960	7940	242
503	20241213	105400	1223918920	7950	7950	7960	7940	1593
504	20241213	105300	1211255970	7950	7940	7950	7940	91
505	20241213	105200	1210533400	7940	7930	7950	7930	1779
506	20241213	105100	1196395340	7940	7930	7940	7930	1194
507	20241213	105000	1186915180	7930	7930	7940	7930	615
508	20241213	104900	1182032720	7930	7930	7940	7930	48
509	20241213	104800	1181651960	7940	7920	7940	7920	42
510	20241213	104700	1181318570	7920	7930	7940	7920	1014
511	20241213	104600	1173285250	7940	7930	7940	7930	62
512	20241213	104500	1172793410	7940	7940	7950	7920	44
513	20241213	104400	1172444180	7920	7940	7940	7920	80
514	20241213	104300	1171809360	7930	7940	7940	7930	1669
515	20241213	104200	1158563630	7940	7920	7940	7920	744
516	20241213	104100	1152660390	7920	7930	7930	7920	569
517	20241213	104000	1148150410	7930	7920	7940	7920	128
518	20241213	103900	1147134930	7920	7930	7940	7920	1021
519	20241213	103800	1139038530	7910	7930	7930	7910	82
520	20241213	103700	1138389050	7910	7930	7930	7900	221
521	20241213	103600	1136640820	7930	7890	7930	7880	9762
522	20241213	103500	1059532050	7890	7880	7890	7880	252
523	20241213	103400	1057544630	7880	7930	7930	7880	21171
524	20241213	103300	890286860	7930	7930	7940	7920	843
525	20241213	103200	883602430	7920	7930	7930	7910	617
526	20241213	103100	878714410	7920	7920	7920	7920	80
527	20241213	103000	878080810	7920	7920	7930	7920	88
528	20241213	102900	877383650	7930	7920	7930	7920	70
529	20241213	102800	876829090	7920	7910	7920	7910	129
530	20241213	102700	875807710	7930	7930	7930	7910	54
531	20241213	102600	875379830	7910	7910	7930	7910	156
532	20241213	102500	874143360	7930	7910	7930	7910	761
533	20241213	102400	868119260	7920	7910	7920	7900	230
534	20241213	102300	866300430	7910	7910	7920	7910	129
535	20241213	102200	865279400	7900	7910	7920	7900	69
536	20241213	102100	864733730	7930	7900	7930	7900	1885
537	20241213	102000	849800320	7900	7900	7910	7900	84
538	20241213	101900	849136710	7900	7910	7920	7900	743
539	20241213	101800	843261760	7890	7910	7910	7890	382
540	20241213	101700	840244010	7900	7900	7910	7900	87
541	20241213	101600	839556550	7900	7900	7910	7900	251
542	20241213	101500	837573400	7900	7900	7910	7900	179
543	20241213	101400	836159290	7900	7900	7920	7900	599
544	20241213	101300	831425910	7910	7910	7920	7900	1181
545	20241213	101200	822084180	7920	7920	7930	7900	262
546	20241213	101100	820011130	7900	7920	7930	7900	165
547	20241213	101000	818707320	7900	7880	7930	7880	4838
548	20241213	100900	780456210	7890	7890	7900	7880	738
549	20241213	100800	774636580	7890	7890	7900	7890	1286
550	20241213	100700	764489100	7910	7900	7910	7890	1129
551	20241213	100600	755571000	7910	7910	7910	7890	465
552	20241213	100500	751899070	7900	7890	7910	7880	1084
553	20241213	100400	743339520	7900	7890	7900	7880	951
554	20241213	100300	735839790	7890	7890	7910	7890	290
555	20241213	100200	733551590	7900	7900	7910	7890	616
556	20241213	100100	728686960	7900	7900	7910	7890	763
557	20241213	100000	722659320	7910	7890	7920	7890	1044
558	20241213	095900	714412110	7900	7900	7900	7880	1018
559	20241213	095800	706381120	7890	7880	7890	7880	566
560	20241213	095700	701917010	7880	7880	7890	7880	236
561	20241213	095600	700057300	7890	7880	7890	7880	440
562	20241213	095500	696590070	7880	7880	7900	7870	383
563	20241213	095400	693573130	7880	7880	7900	7870	382
564	20241213	095300	690565660	7870	7870	7910	7870	331
565	20241213	095200	687958870	7870	7880	7900	7870	1414
566	20241213	095100	676804630	7880	7880	7890	7870	458
567	20241213	095000	673195840	7880	7870	7880	7870	2586
568	20241213	094900	652825990	7870	7870	7880	7870	918
569	20241213	094800	645601080	7880	7880	7890	7870	2676
570	20241213	094700	624514970	7880	7900	7910	7880	2548
571	20241213	094600	604389130	7900	7900	7920	7900	118
572	20241213	094500	603456510	7910	7910	7920	7900	143
573	20241213	094400	602325560	7900	7910	7930	7900	351
574	20241213	094300	599546860	7910	7920	7930	7910	266
575	20241213	094200	597441290	7920	7910	7930	7900	238
576	20241213	094100	595558710	7900	7900	7920	7900	279
577	20241213	094000	593351770	7900	7910	7930	7900	674
578	20241213	093900	588011500	7920	7910	7930	7900	290
579	20241213	093800	585716870	7900	7900	7910	7900	92
580	20241213	093700	584989920	7900	7890	7920	7890	180
581	20241213	093600	583568530	7890	7910	7920	7890	1414
582	20241213	093500	572409550	7910	7900	7910	7900	409
583	20241213	093400	569176090	7910	7880	7910	7880	648
584	20241213	093300	564062260	7890	7890	7900	7890	34
585	20241213	093200	563793990	7900	7880	7900	7880	191
586	20241213	093100	562287500	7900	7870	7910	7870	123
587	20241213	093000	561318610	7870	7880	7900	7870	751
588	20241213	092900	555402380	7900	7880	7910	7880	21
589	20241213	092800	555236810	7860	7880	7900	7860	706
590	20241213	092700	549672520	7890	7900	7920	7880	763
591	20241213	092600	543653130	7900	7890	7910	7880	610
592	20241213	092500	538836220	7890	7870	7890	7870	53
593	20241213	092400	538418520	7870	7870	7890	7870	92
594	20241213	092300	537693680	7890	7860	7890	7860	1118
595	20241213	092200	528895080	7850	7860	7870	7850	6353
596	20241213	092100	478976260	7870	7880	7890	7860	4182
597	20241213	092000	446039540	7880	7880	7900	7880	1646
598	20241213	091900	433066960	7890	7900	7930	7880	7209
599	20241213	091800	376185160	7930	7910	7930	7900	2214
600	20241213	091700	358676270	7910	7910	7910	7910	20
601	20241213	091600	358518070	7930	7930	7950	7910	8584
602	20241213	091500	290504730	7930	7940	7960	7930	6204
603	20241213	091400	241229220	7930	7920	7940	7920	85
604	20241213	091300	240554860	7920	7940	7950	7920	8145
605	20241213	091200	175895810	7950	7940	7950	7930	621
606	20241213	091100	170963350	7930	7930	7940	7920	1242
607	20241213	091000	161109860	7920	7930	7930	7910	1513
608	20241213	090900	149125070	7930	7950	7950	7920	1046
609	20241213	090800	140813400	7930	7930	7950	7920	1494
610	20241213	090700	128957430	7930	7920	7930	7920	93
611	20241213	090600	128220150	7940	7940	7960	7940	1462
612	20241213	090500	116606360	7940	7940	7950	7940	3325
613	20241213	090400	90198860	7950	7950	7950	7950	1159
614	20241213	090300	80984810	7950	7900	7950	7900	3016
615	20241213	090200	57062540	7900	7890	7900	7880	3460
616	20241213	090100	29743790	7890	7890	7900	7890	1107
617	20241213	090000	21006030	7900	7900	7900	7890	2355