KissMeData/002990/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183900	464982380	2930	2930	2930	2930	818
3	20241203	183800	464982380	2930	2930	2930	2930	0
4	20241203	183700	464982380	2930	2930	2930	2930	0
5	20241203	183600	464982380	2930	2930	2930	2930	0
6	20241203	183500	464982380	2930	2930	2930	2930	0
7	20241203	183400	464982380	2930	2930	2930	2930	0
8	20241203	183300	464982380	2930	2930	2930	2930	0
9	20241203	183200	464982380	2930	2930	2930	2930	0
10	20241203	183100	464982380	2930	2930	2930	2930	0
11	20241203	183000	464982380	2930	2930	2930	2930	0
12	20241203	182900	464982380	2930	2930	2930	2930	0
13	20241203	182800	464982380	2930	2930	2930	2930	0
14	20241203	182700	464982380	2930	2930	2930	2930	0
15	20241203	182600	464982380	2930	2930	2930	2930	0
16	20241203	182500	464982380	2930	2930	2930	2930	0
17	20241203	182400	464982380	2930	2930	2930	2930	0
18	20241203	182300	464982380	2930	2930	2930	2930	0
19	20241203	182200	464982380	2930	2930	2930	2930	0
20	20241203	182100	464982380	2930	2930	2930	2930	0
21	20241203	182000	464982380	2930	2930	2930	2930	0
22	20241203	181900	464982380	2930	2930	2930	2930	0
23	20241203	181800	464982380	2930	2930	2930	2930	0
24	20241203	181700	464982380	2930	2930	2930	2930	0
25	20241203	181600	464982380	2930	2930	2930	2930	0
26	20241203	181500	464982380	2930	2930	2930	2930	0
27	20241203	181400	464982380	2930	2930	2930	2930	0
28	20241203	181300	464982380	2930	2930	2930	2930	0
29	20241203	181200	464982380	2930	2930	2930	2930	0
30	20241203	181100	464982380	2930	2930	2930	2930	0
31	20241203	181000	464982380	2930	2930	2930	2930	0
32	20241203	180900	464982380	2930	2930	2930	2930	818
33	20241203	180800	464982380	2930	2930	2930	2930	0
34	20241203	180700	464982380	2930	2930	2930	2930	0
35	20241203	180600	464982380	2930	2930	2930	2930	0
36	20241203	180500	464982380	2930	2930	2930	2930	0
37	20241203	180400	464982380	2930	2930	2930	2930	0
38	20241203	180300	464982380	2930	2930	2930	2930	0
39	20241203	180200	464982380	2930	2930	2930	2930	0
40	20241203	180100	464982380	2930	2930	2930	2930	0
41	20241203	180000	464982380	2930	2930	2930	2930	0
42	20241203	175900	464982380	2930	2930	2930	2930	0
43	20241203	175800	464982380	2930	2930	2930	2930	0
44	20241203	175700	464982380	2930	2930	2930	2930	0
45	20241203	175600	464982380	2930	2930	2930	2930	0
46	20241203	175500	464982380	2930	2930	2930	2930	0
47	20241203	175400	464982380	2930	2930	2930	2930	0
48	20241203	175300	464982380	2930	2930	2930	2930	0
49	20241203	175200	464982380	2930	2930	2930	2930	0
50	20241203	175100	464982380	2930	2930	2930	2930	0
51	20241203	175000	464982380	2930	2930	2930	2930	0
52	20241203	174900	464982380	2930	2930	2930	2930	0
53	20241203	174800	464982380	2930	2930	2930	2930	0
54	20241203	174700	464982380	2930	2930	2930	2930	0
55	20241203	174600	464982380	2930	2930	2930	2930	0
56	20241203	174500	464982380	2930	2930	2930	2930	0
57	20241203	174400	464982380	2930	2930	2930	2930	0
58	20241203	174300	464982380	2930	2930	2930	2930	0
59	20241203	174200	464982380	2930	2930	2930	2930	0
60	20241203	174100	464982380	2930	2930	2930	2930	0
61	20241203	174000	464982380	2930	2930	2930	2930	0
62	20241203	173900	464982380	2930	2930	2930	2930	818
63	20241203	173800	464982380	2930	2930	2930	2930	0
64	20241203	173700	464982380	2930	2930	2930	2930	0
65	20241203	173600	464982380	2930	2930	2930	2930	0
66	20241203	173500	464982380	2930	2930	2930	2930	0
67	20241203	173400	464982380	2930	2930	2930	2930	0
68	20241203	173300	464982380	2930	2930	2930	2930	0
69	20241203	173200	464982380	2930	2930	2930	2930	0
70	20241203	173100	464982380	2930	2930	2930	2930	0
71	20241203	173000	464982380	2930	2930	2930	2930	0
72	20241203	172900	464982380	2930	2930	2930	2930	0
73	20241203	172800	464982380	2930	2930	2930	2930	0
74	20241203	172700	464982380	2930	2930	2930	2930	0
75	20241203	172600	464982380	2930	2930	2930	2930	0
76	20241203	172500	464982380	2930	2930	2930	2930	0
77	20241203	172400	464982380	2930	2930	2930	2930	0
78	20241203	172300	464982380	2930	2930	2930	2930	0
79	20241203	172200	464982380	2930	2930	2930	2930	0
80	20241203	172100	464982380	2930	2930	2930	2930	0
81	20241203	172000	464982380	2930	2930	2930	2930	0
82	20241203	171900	464982380	2930	2930	2930	2930	0
83	20241203	171800	464982380	2930	2930	2930	2930	0
84	20241203	171700	464982380	2930	2930	2930	2930	0
85	20241203	171600	464982380	2930	2930	2930	2930	0
86	20241203	171500	464982380	2930	2930	2930	2930	0
87	20241203	171400	464982380	2930	2930	2930	2930	0
88	20241203	171300	464982380	2930	2930	2930	2930	0
89	20241203	171200	464982380	2930	2930	2930	2930	0
90	20241203	171100	464982380	2930	2930	2930	2930	0
91	20241203	171000	464982380	2930	2930	2930	2930	0
92	20241203	170900	464982380	2930	2930	2930	2930	818
93	20241203	170800	464982380	2930	2930	2930	2930	0
94	20241203	170700	464982380	2930	2930	2930	2930	0
95	20241203	170600	464982380	2930	2930	2930	2930	0
96	20241203	170500	464982380	2930	2930	2930	2930	0
97	20241203	170400	464982380	2930	2930	2930	2930	0
98	20241203	170300	464982380	2930	2930	2930	2930	0
99	20241203	170200	464982380	2930	2930	2930	2930	0
100	20241203	170100	464982380	2930	2930	2930	2930	0
101	20241203	170000	464982380	2930	2930	2930	2930	0
102	20241203	165900	464982380	2930	2930	2930	2930	0
103	20241203	165800	464982380	2930	2930	2930	2930	0
104	20241203	165700	464982380	2930	2930	2930	2930	0
105	20241203	165600	464982380	2930	2930	2930	2930	0
106	20241203	165500	464982380	2930	2930	2930	2930	0
107	20241203	165400	464982380	2930	2930	2930	2930	0
108	20241203	165300	464982380	2930	2930	2930	2930	0
109	20241203	165200	464982380	2930	2930	2930	2930	0
110	20241203	165100	464982380	2930	2930	2930	2930	0
111	20241203	165000	464982380	2930	2930	2930	2930	0
112	20241203	164900	464982380	2930	2930	2930	2930	0
113	20241203	164800	464982380	2930	2930	2930	2930	0
114	20241203	164700	464982380	2930	2930	2930	2930	0
115	20241203	164600	464982380	2930	2930	2930	2930	0
116	20241203	164500	464982380	2930	2930	2930	2930	0
117	20241203	164400	464982380	2930	2930	2930	2930	0
118	20241203	164300	464982380	2930	2930	2930	2930	0
119	20241203	164200	464982380	2930	2930	2930	2930	0
120	20241203	164100	464982380	2930	2930	2930	2930	0
121	20241203	164000	464982380	2930	2930	2930	2930	0
122	20241203	163900	464982380	2930	2930	2930	2930	818
123	20241203	163800	464982380	2930	2930	2930	2930	0
124	20241203	163700	464982380	2930	2930	2930	2930	0
125	20241203	163600	464982380	2930	2930	2930	2930	0
126	20241203	163500	464982380	2930	2930	2930	2930	0
127	20241203	163400	464982380	2930	2930	2930	2930	0
128	20241203	163300	464982380	2930	2930	2930	2930	0
129	20241203	163200	464982380	2930	2930	2930	2930	0
130	20241203	163100	464982380	2930	2930	2930	2930	0
131	20241203	163000	464982380	2930	2930	2930	2930	0
132	20241203	162900	464982380	2930	2930	2930	2930	0
133	20241203	162800	464982380	2930	2930	2930	2930	0
134	20241203	162700	464982380	2930	2930	2930	2930	0
135	20241203	162600	464982380	2930	2930	2930	2930	0
136	20241203	162500	464982380	2930	2930	2930	2930	0
137	20241203	162400	464982380	2930	2930	2930	2930	0
138	20241203	162300	464982380	2930	2930	2930	2930	0
139	20241203	162200	464982380	2930	2930	2930	2930	0
140	20241203	162100	464982380	2930	2930	2930	2930	0
141	20241203	162000	464982380	2930	2930	2930	2930	0
142	20241203	161900	464982380	2930	2930	2930	2930	0
143	20241203	161800	464982380	2930	2930	2930	2930	0
144	20241203	161700	464982380	2930	2930	2930	2930	0
145	20241203	161600	464982380	2930	2930	2930	2930	0
146	20241203	161500	464982380	2930	2930	2930	2930	0
147	20241203	161400	464982380	2930	2930	2930	2930	0
148	20241203	161300	464982380	2930	2930	2930	2930	0
149	20241203	161200	464982380	2930	2930	2930	2930	0
150	20241203	161100	464982380	2930	2930	2930	2930	0
151	20241203	161000	464982380	2930	2930	2930	2930	0
152	20241203	160900	464982380	2930	2930	2930	2930	818
153	20241203	160800	464982380	2930	2930	2930	2930	0
154	20241203	160700	464982380	2930	2930	2930	2930	0
155	20241203	160600	464982380	2930	2930	2930	2930	0
156	20241203	160500	464982380	2930	2930	2930	2930	0
157	20241203	160400	464982380	2930	2930	2930	2930	0
158	20241203	160300	464982380	2930	2930	2930	2930	0
159	20241203	160200	464982380	2930	2930	2930	2930	0
160	20241203	160100	464982380	2930	2930	2930	2930	0
161	20241203	160000	464982380	2930	2930	2930	2930	0
162	20241203	155900	464982380	2930	2930	2930	2930	0
163	20241203	155800	464982380	2930	2930	2930	2930	0
164	20241203	155700	464982380	2930	2930	2930	2930	0
165	20241203	155600	464982380	2930	2930	2930	2930	0
166	20241203	155500	464982380	2930	2930	2930	2930	0
167	20241203	155400	464982380	2930	2930	2930	2930	0
168	20241203	155300	464982380	2930	2930	2930	2930	0
169	20241203	155200	464982380	2930	2930	2930	2930	0
170	20241203	155100	464982380	2930	2930	2930	2930	0
171	20241203	155000	464982380	2930	2930	2930	2930	0
172	20241203	154900	464982380	2930	2930	2930	2930	0
173	20241203	154800	464982380	2930	2930	2930	2930	0
174	20241203	154700	464982380	2930	2930	2930	2930	0
175	20241203	154600	464982380	2930	2930	2930	2930	0
176	20241203	154500	464982380	2930	2930	2930	2930	0
177	20241203	154400	464982380	2930	2930	2930	2930	0
178	20241203	154300	464982380	2930	2930	2930	2930	0
179	20241203	154200	464982380	2930	2930	2930	2930	0
180	20241203	154100	464982380	2930	2930	2930	2930	0
181	20241203	154000	464982380	2930	2930	2930	2930	0
182	20241203	153900	464982380	2930	2930	2930	2930	818
183	20241203	153800	464982380	2930	2930	2930	2930	0
184	20241203	153700	464982380	2930	2930	2930	2930	0
185	20241203	153600	464982380	2930	2930	2930	2930	0
186	20241203	153500	464982380	2930	2930	2930	2930	0
187	20241203	153400	464982380	2930	2930	2930	2930	0
188	20241203	153300	464982380	2930	2930	2930	2930	0
189	20241203	153200	464982380	2930	2930	2930	2930	0
190	20241203	153100	464982380	2930	2930	2930	2930	0
191	20241203	153000	464982380	2930	2930	2930	2930	818
192	20241203	152900	462585640	2925	2925	2925	2925	0
193	20241203	152800	462585640	2925	2925	2925	2925	0
194	20241203	152700	462585640	2925	2925	2925	2925	0
195	20241203	152600	462585640	2925	2925	2925	2925	0
196	20241203	152500	462585640	2925	2925	2925	2925	0
197	20241203	152400	462585640	2925	2925	2925	2925	0
198	20241203	152300	462585640	2925	2925	2925	2925	0
199	20241203	152200	462585640	2925	2925	2925	2925	0
200	20241203	152100	462585640	2925	2925	2925	2925	0
201	20241203	152000	462585640	2925	2925	2925	2925	0
202	20241203	151900	462585640	2925	2920	2925	2915	51
203	20241203	151800	462436605	2915	2930	2930	2915	588
204	20241203	151700	460717650	2930	2930	2930	2925	15
205	20241203	151600	460673750	2930	2925	2930	2920	96
206	20241203	151500	460393060	2925	2920	2930	2915	103
207	20241203	151400	460091920	2925	2925	2930	2910	404
208	20241203	151300	458915625	2930	2915	2930	2915	54
209	20241203	151200	458758100	2920	2925	2930	2920	504
210	20241203	151100	457286385	2930	2920	2930	2920	21
211	20241203	151000	457224975	2930	2930	2930	2920	8
212	20241203	150900	457201545	2930	2925	2930	2925	6
213	20241203	150800	457183970	2930	2930	2930	2930	1
214	20241203	150700	457181040	2930	2915	2930	2915	71
215	20241203	150600	456973920	2930	2920	2930	2915	34
216	20241203	150500	456874660	2930	2920	2930	2915	637
217	20241203	150400	455014550	2930	2930	2930	2930	1
218	20241203	150300	455011620	2920	2915	2930	2915	33
219	20241203	150200	454915225	2910	2925	2930	2910	143
220	20241203	150100	454498585	2935	2915	2935	2915	30
221	20241203	150000	454410955	2920	2935	2935	2920	348
222	20241203	145900	453394715	2930	2935	2935	2930	14
223	20241203	145800	453353675	2935	2930	2935	2925	40
224	20241203	145700	453236455	2930	2930	2930	2930	1164
225	20241203	145600	449825935	2930	2930	2930	2930	14
226	20241203	145500	449784915	2920	2925	2925	2920	118
227	20241203	145400	449439815	2925	2915	2925	2915	109
228	20241203	145300	449122000	2930	2915	2930	2915	127
229	20241203	145200	448751200	2910	2925	2925	2910	1004
230	20241203	145100	445822290	2930	2930	2930	2930	2
231	20241203	145000	445816430	2930	2930	2930	2925	29
232	20241203	144900	445731515	2930	2930	2930	2925	108
233	20241203	144800	445415515	2930	2925	2930	2925	1793
234	20241203	144700	440166480	2925	2920	2925	2920	85
235	20241203	144600	439918110	2920	2920	2920	2920	414
236	20241203	144500	438709230	2910	2910	2910	2910	5
237	20241203	144400	438694680	2915	2915	2915	2915	0
238	20241203	144300	438694680	2915	2915	2915	2915	30
239	20241203	144200	438607230	2915	2920	2920	2915	320
240	20241203	144100	437674330	2915	2915	2915	2915	32
241	20241203	144000	437581050	2910	2915	2915	2910	245
242	20241203	143900	436867050	2920	2920	2920	2915	1020
243	20241203	143800	433893650	2915	2920	2925	2915	1319
244	20241203	143700	430042200	2915	2915	2915	2915	38
245	20241203	143600	429931430	2910	2910	2910	2910	0
246	20241203	143500	429931430	2910	2915	2915	2910	104
247	20241203	143400	429628290	2920	2920	2920	2920	0
248	20241203	143300	429628290	2920	2920	2920	2920	4
249	20241203	143200	429616610	2905	2910	2910	2905	200
250	20241203	143100	429035025	2920	2920	2920	2920	47
251	20241203	143000	428897785	2920	2920	2920	2915	19
252	20241203	142900	428842320	2915	2915	2915	2915	239
253	20241203	142800	428145635	2920	2920	2920	2920	4
254	20241203	142700	428133955	2915	2915	2915	2915	2
255	20241203	142600	428128125	2915	2915	2915	2915	0
256	20241203	142500	428128125	2915	2915	2915	2915	408
257	20241203	142400	426938805	2910	2910	2910	2910	15
258	20241203	142300	426895155	2915	2910	2915	2910	111
259	20241203	142200	426572140	2915	2915	2915	2915	0
260	20241203	142100	426572140	2915	2915	2915	2915	0
261	20241203	142000	426572140	2915	2905	2915	2905	55
262	20241203	141900	426412325	2910	2915	2915	2910	14
263	20241203	141800	426371565	2905	2905	2905	2905	0
264	20241203	141700	426371565	2905	2905	2905	2905	0
265	20241203	141600	426371565	2905	2905	2905	2905	0
266	20241203	141500	426371565	2905	2920	2920	2905	192
267	20241203	141400	425813605	2915	2915	2915	2915	67
268	20241203	141300	425618300	2910	2910	2910	2910	640
269	20241203	141200	423755900	2905	2905	2905	2905	140
270	20241203	141100	423349200	2905	2905	2905	2905	23
271	20241203	141000	423282385	2910	2905	2910	2905	118
272	20241203	140900	422939070	2905	2905	2905	2900	481
273	20241203	140800	421544070	2900	2915	2915	2900	18
274	20241203	140700	421491840	2915	2915	2915	2915	0
275	20241203	140600	421491840	2915	2905	2915	2905	73
276	20241203	140500	421279655	2905	2905	2905	2905	15
277	20241203	140400	421236080	2910	2910	2910	2910	15
278	20241203	140300	421192430	2920	2920	2920	2920	0
279	20241203	140200	421192430	2920	2920	2920	2920	1
280	20241203	140100	421189510	2910	2910	2910	2910	0
281	20241203	140000	421189510	2910	2910	2910	2910	0
282	20241203	135900	421189510	2910	2910	2910	2910	10
283	20241203	135800	421160410	2910	2910	2910	2910	20
284	20241203	135700	421102210	2915	2915	2915	2915	179
285	20241203	135600	420580425	2900	2910	2910	2900	4416
286	20241203	135500	407764695	2915	2915	2915	2915	0
287	20241203	135400	407764695	2915	2915	2915	2915	30
288	20241203	135300	407677245	2905	2920	2925	2905	2023
289	20241203	135200	401775370	2915	2920	2920	2915	4
290	20241203	135100	401763695	2915	2915	2920	2915	37
291	20241203	135000	401655825	2920	2920	2920	2920	6
292	20241203	134900	401638305	2915	2920	2920	2915	22
293	20241203	134800	401574075	2915	2920	2920	2915	13
294	20241203	134700	401536120	2915	2915	2915	2915	0
295	20241203	134600	401536120	2915	2915	2915	2915	5
296	20241203	134500	401521545	2920	2920	2920	2920	3
297	20241203	134400	401512785	2920	2920	2920	2920	30
298	20241203	134300	401425185	2915	2920	2920	2915	237
299	20241203	134200	400733160	2915	2915	2915	2915	0
300	20241203	134100	400733160	2915	2915	2915	2915	0
301	20241203	134000	400733160	2915	2915	2915	2915	26
302	20241203	133900	400657370	2915	2915	2925	2915	254
303	20241203	133800	399916930	2915	2915	2915	2915	0
304	20241203	133700	399916930	2915	2915	2915	2915	0
305	20241203	133600	399916930	2915	2915	2915	2915	0
306	20241203	133500	399916930	2915	2915	2915	2915	2
307	20241203	133400	399911100	2930	2930	2930	2930	0
308	20241203	133300	399911100	2930	2930	2930	2930	0
309	20241203	133200	399911100	2930	2925	2930	2925	6
310	20241203	133100	399893545	2915	2915	2915	2915	295
311	20241203	133000	399033620	2920	2930	2935	2920	4030
312	20241203	132900	387251295	2935	2935	2935	2935	100
313	20241203	132800	386957795	2935	2935	2935	2935	10
314	20241203	132700	386928445	2930	2930	2930	2930	16
315	20241203	132600	386881565	2925	2925	2925	2925	1
316	20241203	132500	386878640	2930	2930	2930	2925	350
317	20241203	132400	385853170	2930	2930	2930	2930	31
318	20241203	132300	385762340	2930	2930	2930	2930	0
319	20241203	132200	385762340	2930	2930	2930	2930	0
320	20241203	132100	385762340	2930	2930	2930	2930	475
321	20241203	132000	384370590	2925	2925	2925	2925	319
322	20241203	131900	383437515	2925	2930	2930	2925	11
323	20241203	131800	383405290	2930	2930	2930	2930	0
324	20241203	131700	383405290	2930	2930	2930	2930	0
325	20241203	131600	383405290	2930	2930	2930	2930	0
326	20241203	131500	383405290	2930	2925	2930	2925	21
327	20241203	131400	383343860	2925	2925	2925	2925	0
328	20241203	131300	383343860	2925	2925	2925	2925	18
329	20241203	131200	383291210	2930	2930	2930	2925	560
330	20241203	131100	381650570	2935	2935	2935	2930	75
331	20241203	131000	381430665	2930	2930	2930	2930	529
332	20241203	130900	379880695	2930	2935	2935	2930	532
333	20241203	130800	378321380	2935	2935	2935	2935	300
334	20241203	130700	377440880	2935	2935	2935	2935	0
335	20241203	130600	377440880	2935	2935	2935	2935	1167
336	20241203	130500	374015735	2925	2925	2925	2925	8
337	20241203	130400	373992335	2925	2930	2930	2925	528
338	20241203	130300	372447665	2935	2935	2935	2935	285
339	20241203	130200	371611190	2935	2935	2945	2935	59
340	20241203	130100	371438015	2935	2950	2950	2935	101
341	20241203	130000	371141565	2940	2945	2950	2940	2029
342	20241203	125900	365162455	2945	2945	2945	2945	555
343	20241203	125800	363527980	2945	2945	2945	2945	0
344	20241203	125700	363527980	2945	2950	2950	2945	11
345	20241203	125600	363495560	2940	2940	2940	2940	0
346	20241203	125500	363495560	2940	2940	2940	2940	3
347	20241203	125400	363486740	2950	2950	2950	2950	0
348	20241203	125300	363486740	2950	2950	2950	2950	684
349	20241203	125200	361468940	2950	2940	2950	2940	174
350	20241203	125100	360956640	2940	2940	2940	2940	0
351	20241203	125000	360956640	2940	2940	2940	2940	2
352	20241203	124900	360950760	2940	2940	2940	2940	262
353	20241203	124800	360180480	2940	2940	2940	2940	6
354	20241203	124700	360162840	2940	2940	2940	2940	4
355	20241203	124600	360151080	2940	2940	2940	2940	2
356	20241203	124500	360145200	2950	2950	2950	2940	83
357	20241203	124400	359900370	2950	2950	2950	2950	2
358	20241203	124300	359894470	2950	2950	2950	2950	1
359	20241203	124200	359891520	2940	2940	2940	2940	0
360	20241203	124100	359891520	2940	2940	2940	2940	56
361	20241203	124000	359726880	2940	2940	2940	2940	89
362	20241203	123900	359465220	2940	2940	2940	2940	4
363	20241203	123800	359453460	2950	2950	2950	2935	110
364	20241203	123700	359129120	2950	2950	2950	2940	315
365	20241203	123600	358199910	2950	2950	2950	2950	1000
366	20241203	123500	355249910	2935	2935	2935	2935	1
367	20241203	123400	355246975	2950	2950	2950	2950	1
368	20241203	123300	355244025	2935	2935	2950	2935	17
369	20241203	123200	355194115	2935	2935	2935	2935	100
370	20241203	123100	354900615	2950	2950	2950	2950	0
371	20241203	123000	354900615	2950	2950	2950	2935	3
372	20241203	122900	354891780	2935	2950	2950	2935	384
373	20241203	122800	353760700	2950	2945	2950	2945	1734
374	20241203	122700	348645655	2935	2935	2935	2935	0
375	20241203	122600	348645655	2935	2935	2935	2935	0
376	20241203	122500	348645655	2935	2945	2945	2935	54
377	20241203	122400	348487105	2935	2945	2945	2935	393
378	20241203	122300	347331370	2945	2945	2950	2945	588
379	20241203	122200	345599685	2940	2935	2940	2935	26
380	20241203	122100	345523265	2935	2935	2935	2935	0
381	20241203	122000	345523265	2935	2935	2935	2935	415
382	20241203	121900	344305240	2930	2930	2930	2930	0
383	20241203	121800	344305240	2930	2930	2930	2930	0
384	20241203	121700	344305240	2930	2920	2930	2920	563
385	20241203	121600	342659470	2915	2915	2915	2915	494
386	20241203	121500	341219460	2915	2905	2915	2905	348
387	20241203	121400	340205080	2910	2910	2910	2910	12
388	20241203	121300	340170160	2915	2910	2915	2910	1283
389	20241203	121200	336435585	2905	2910	2910	2905	95
390	20241203	121100	336159145	2905	2905	2905	2905	2
391	20241203	121000	336153335	2905	2905	2905	2905	0
392	20241203	120900	336153335	2905	2905	2905	2905	0
393	20241203	120800	336153335	2905	2905	2905	2905	0
394	20241203	120700	336153335	2905	2905	2905	2905	0
395	20241203	120600	336153335	2905	2905	2905	2905	0
396	20241203	120500	336153335	2905	2905	2905	2905	2
397	20241203	120400	336147525	2905	2905	2905	2905	1
398	20241203	120300	336144620	2905	2905	2905	2905	148
399	20241203	120200	335714680	2905	2905	2905	2905	0
400	20241203	120100	335714680	2905	2905	2905	2905	0
401	20241203	120000	335714680	2905	2905	2905	2905	3
402	20241203	115900	335705965	2905	2905	2905	2905	0
403	20241203	115800	335705965	2905	2905	2905	2905	366
404	20241203	115700	334642735	2910	2910	2910	2910	0
405	20241203	115600	334642735	2910	2910	2910	2910	20
406	20241203	115500	334584535	2905	2910	2910	2905	35
407	20241203	115400	334482690	2905	2905	2905	2905	0
408	20241203	115300	334482690	2905	2905	2905	2905	48
409	20241203	115200	334343250	2910	2910	2910	2910	0
410	20241203	115100	334343250	2910	2910	2910	2910	2
411	20241203	115000	334337430	2900	2900	2900	2900	10
412	20241203	114900	334308430	2900	2900	2900	2900	0
413	20241203	114800	334308430	2900	2900	2900	2900	0
414	20241203	114700	334308430	2900	2900	2900	2900	11
415	20241203	114600	334276530	2900	2900	2900	2900	0
416	20241203	114500	334276530	2900	2905	2905	2900	1647
417	20241203	114400	329499000	2915	2915	2915	2915	45
418	20241203	114300	329367825	2910	2910	2910	2910	0
419	20241203	114200	329367825	2910	2910	2910	2910	43
420	20241203	114100	329242695	2910	2910	2910	2910	0
421	20241203	114000	329242695	2910	2910	2910	2905	404
422	20241203	113900	328067075	2905	2905	2905	2905	24
423	20241203	113800	327997355	2910	2910	2910	2910	0
424	20241203	113700	327997355	2910	2905	2910	2905	4
425	20241203	113600	327985725	2905	2905	2905	2905	125
426	20241203	113500	327622600	2905	2905	2905	2905	3
427	20241203	113400	327613885	2910	2910	2910	2905	13
428	20241203	113300	327576060	2905	2905	2905	2905	2
429	20241203	113200	327570250	2910	2910	2910	2910	0
430	20241203	113100	327570250	2910	2910	2910	2910	27
431	20241203	113000	327491680	2905	2910	2910	2905	279
432	20241203	112900	326681175	2905	2905	2905	2905	0
433	20241203	112800	326681175	2905	2910	2910	2905	543
434	20241203	112700	325103755	2910	2910	2910	2910	150
435	20241203	112600	324667255	2910	2910	2910	2910	0
436	20241203	112500	324667255	2910	2910	2910	2910	8
437	20241203	112400	324643975	2910	2910	2910	2910	0
438	20241203	112300	324643975	2910	2910	2910	2910	10
439	20241203	112200	324614875	2905	2905	2905	2905	333
440	20241203	112100	323647510	2910	2905	2910	2905	557
441	20241203	112000	322029415	2910	2910	2910	2910	10
442	20241203	111900	322000315	2910	2910	2910	2910	20
443	20241203	111800	321942115	2905	2910	2910	2905	1263
444	20241203	111700	318266795	2910	2910	2910	2910	159
445	20241203	111600	317804105	2905	2905	2905	2905	30
446	20241203	111500	317716955	2905	2910	2910	2905	171
447	20241203	111400	317219355	2910	2915	2915	2910	16
448	20241203	111300	317172765	2910	2910	2910	2910	101
449	20241203	111200	316878855	2915	2915	2915	2915	0
450	20241203	111100	316878855	2915	2905	2915	2905	1164
451	20241203	111000	313497415	2910	2910	2910	2910	0
452	20241203	110900	313497415	2910	2915	2915	2900	2100
453	20241203	110800	307390295	2910	2910	2910	2910	0
454	20241203	110700	307390295	2910	2915	2915	2910	157
455	20241203	110600	306932665	2910	2910	2910	2910	7
456	20241203	110500	306912295	2910	2920	2920	2910	434
457	20241203	110400	305649345	2920	2920	2920	2920	0
458	20241203	110300	305649345	2920	2920	2920	2920	0
459	20241203	110200	305649345	2920	2905	2920	2905	6
460	20241203	110100	305631885	2900	2900	2900	2900	0
461	20241203	110000	305631885	2900	2905	2905	2900	1709
462	20241203	105900	300668270	2910	2910	2910	2910	0
463	20241203	105800	300668270	2910	2910	2910	2910	251
464	20241203	105700	299937860	2910	2910	2910	2910	0
465	20241203	105600	299937860	2910	2915	2915	2910	101
466	20241203	105500	299643450	2920	2920	2920	2920	21
467	20241203	105400	299582130	2910	2910	2910	2910	0
468	20241203	105300	299582130	2910	2910	2910	2910	0
469	20241203	105200	299582130	2910	2910	2910	2910	296
470	20241203	105100	298720770	2905	2910	2910	2905	406
471	20241203	105000	297541320	2910	2910	2910	2910	1532
472	20241203	104900	293083200	2910	2910	2910	2910	6
473	20241203	104800	293065740	2910	2915	2915	2910	46
474	20241203	104700	292931670	2915	2915	2915	2915	0
475	20241203	104600	292931670	2915	2915	2915	2915	70
476	20241203	104500	292727620	2915	2910	2915	2910	168
477	20241203	104400	292238465	2910	2910	2910	2910	399
478	20241203	104300	291077375	2910	2910	2910	2910	15
479	20241203	104200	291033725	2910	2910	2910	2910	16
480	20241203	104100	290987165	2915	2915	2915	2915	57
481	20241203	104000	290821010	2920	2920	2920	2920	0
482	20241203	103900	290821010	2920	2920	2920	2920	59
483	20241203	103800	290648730	2925	2925	2925	2925	0
484	20241203	103700	290648730	2925	2925	2935	2920	2927
485	20241203	103600	282061815	2925	2925	2925	2925	27
486	20241203	103500	281982840	2930	2910	2930	2910	165
487	20241203	103400	281500160	2920	2910	2920	2910	73
488	20241203	103300	281287200	2910	2910	2920	2910	262
489	20241203	103200	280524770	2910	2910	2910	2910	0
490	20241203	103100	280524770	2910	2910	2910	2910	686
491	20241203	103000	278528510	2920	2910	2920	2910	172
492	20241203	102900	278027980	2900	2900	2900	2900	0
493	20241203	102800	278027980	2900	2925	2925	2900	2000
494	20241203	102700	272191030	2940	2940	2940	2940	5
495	20241203	102600	272176330	2925	2930	2930	2925	520
496	20241203	102500	270654740	2950	2920	2950	2920	332
497	20241203	102400	269679030	2900	2930	2930	2900	1266
498	20241203	102300	265981560	2930	2950	2950	2930	7111
499	20241203	102200	245039790	2950	2960	2960	2950	3072
500	20241203	102100	235976895	2960	2960	2960	2960	4
501	20241203	102000	235965055	2950	2955	2955	2950	242
502	20241203	101900	235250840	2960	2960	2960	2960	1
503	20241203	101800	235247880	2960	2955	2960	2955	20
504	20241203	101700	235188750	2960	2955	2960	2955	85
505	20241203	101600	234937525	2960	2960	2965	2955	1430
506	20241203	101500	230707075	2960	2970	2970	2960	245
507	20241203	101400	229981625	2970	2965	2970	2965	520
508	20241203	101300	228437415	2960	2965	2965	2960	95
509	20241203	101200	228156165	2970	2970	2970	2970	0
510	20241203	101100	228156165	2970	2965	2970	2965	836
511	20241203	101000	225677405	2975	2970	2975	2965	358
512	20241203	100900	224613585	2970	2960	2970	2960	1161
513	20241203	100800	221172255	2960	2950	2960	2950	69
514	20241203	100700	220968205	2960	2960	2960	2960	2
515	20241203	100600	220962285	2955	2965	2965	2955	1148
516	20241203	100500	217568820	2970	2975	2975	2965	968
517	20241203	100400	214691915	2975	2950	2980	2950	1879
518	20241203	100300	209114190	2950	2950	2950	2950	1013
519	20241203	100200	206125840	2950	2950	2950	2950	105
520	20241203	100100	205816090	2950	2950	2950	2950	343
521	20241203	100000	204804240	2950	2945	2950	2935	174
522	20241203	095900	204292075	2945	2945	2945	2940	591
523	20241203	095800	202553080	2945	2945	2950	2945	724
524	20241203	095700	200419630	2945	2930	2950	2930	3659
525	20241203	095600	189653020	2925	2930	2930	2925	151
526	20241203	095500	189211090	2930	2930	2930	2930	327
527	20241203	095400	188252980	2945	2920	2945	2915	7362
528	20241203	095300	166676920	2920	2915	2920	2915	170
529	20241203	095200	166180570	2920	2915	2920	2915	222
530	20241203	095100	165533340	2915	2915	2920	2915	391
531	20241203	095000	164393525	2915	2915	2915	2915	10
532	20241203	094900	164364375	2900	2905	2915	2900	783
533	20241203	094800	162092105	2915	2915	2915	2915	4
534	20241203	094700	162080445	2900	2900	2900	2900	0
535	20241203	094600	162080445	2900	2925	2925	2900	3270
536	20241203	094500	152585500	2930	2925	2930	2925	186
537	20241203	094400	152041275	2925	2920	2925	2910	294
538	20241203	094300	151182075	2920	2920	2920	2920	14
539	20241203	094200	151141195	2915	2915	2915	2905	2201
540	20241203	094100	144725850	2915	2905	2915	2905	464
541	20241203	094000	143377830	2905	2905	2905	2905	1
542	20241203	093900	143374925	2900	2895	2900	2895	1790
543	20241203	093800	138184510	2895	2895	2895	2895	25
544	20241203	093700	138112135	2895	2895	2895	2895	0
545	20241203	093600	138112135	2895	2890	2900	2875	5170
546	20241203	093500	123132225	2890	2870	2890	2870	1303
547	20241203	093400	119376810	2870	2880	2885	2870	304
548	20241203	093300	118502445	2885	2885	2890	2865	1868
549	20241203	093200	113137435	2885	2885	2885	2885	2720
550	20241203	093100	105290235	2885	2880	2885	2880	2079
551	20241203	093000	99297470	2875	2875	2880	2875	106
552	20241203	092900	98992700	2875	2875	2875	2870	1694
553	20241203	092800	94122455	2875	2875	2880	2875	1652
554	20241203	092700	89372910	2880	2880	2885	2880	780
555	20241203	092600	87126490	2875	2875	2875	2875	327
556	20241203	092500	86186365	2875	2875	2875	2875	1004
557	20241203	092400	83299865	2875	2870	2880	2870	49
558	20241203	092300	83158895	2870	2885	2885	2870	273
559	20241203	092200	82373985	2885	2885	2885	2880	104
560	20241203	092100	82074035	2885	2890	2895	2880	518
561	20241203	092000	80579805	2880	2900	2900	2875	230
562	20241203	091900	79916365	2900	2900	2900	2875	316
563	20241203	091800	79001415	2900	2880	2900	2875	210
564	20241203	091700	78395385	2875	2900	2900	2875	3190
565	20241203	091600	69192020	2900	2900	2900	2890	88
566	20241203	091500	68936870	2900	2900	2900	2880	73
567	20241203	091400	68725315	2880	2895	2900	2880	2751
568	20241203	091300	60800285	2895	2885	2895	2885	85
569	20241203	091200	60554635	2885	2885	2890	2885	170
570	20241203	091100	60064135	2885	2870	2885	2870	2779
571	20241203	091000	52084665	2875	2885	2885	2875	525
572	20241203	090900	50570715	2885	2890	2895	2885	1064
573	20241203	090800	47497045	2890	2890	2900	2885	2268
574	20241203	090700	40952630	2890	2915	2915	2820	10442
575	20241203	090600	11035755	2920	2935	2940	2915	1198
576	20241203	090500	7535020	2945	2935	2945	2930	294
577	20241203	090400	6669895	2930	2930	2930	2930	100
578	20241203	090300	6376895	2930	2925	2945	2925	72
579	20241203	090200	6165885	2930	2905	2930	2905	760
580	20241203	090100	3940290	2920	2905	2920	2905	109
581	20241203	090000	3622230	2910	2900	2910	2900	1249