KissMeData/006910/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184900	428908355	2870	2870	2870	2870	6390
3	20241203	184800	428908355	2870	2870	2870	2870	0
4	20241203	184700	428908355	2870	2870	2870	2870	0
5	20241203	184600	428908355	2870	2870	2870	2870	0
6	20241203	184500	428908355	2870	2870	2870	2870	0
7	20241203	184400	428908355	2870	2870	2870	2870	0
8	20241203	184300	428908355	2870	2870	2870	2870	0
9	20241203	184200	428908355	2870	2870	2870	2870	0
10	20241203	184100	428908355	2870	2870	2870	2870	0
11	20241203	184000	428908355	2870	2870	2870	2870	0
12	20241203	183900	428908355	2870	2870	2870	2870	0
13	20241203	183800	428908355	2870	2870	2870	2870	0
14	20241203	183700	428908355	2870	2870	2870	2870	0
15	20241203	183600	428908355	2870	2870	2870	2870	0
16	20241203	183500	428908355	2870	2870	2870	2870	0
17	20241203	183400	428908355	2870	2870	2870	2870	0
18	20241203	183300	428908355	2870	2870	2870	2870	0
19	20241203	183200	428908355	2870	2870	2870	2870	0
20	20241203	183100	428908355	2870	2870	2870	2870	0
21	20241203	183000	428908355	2870	2870	2870	2870	0
22	20241203	182900	428908355	2870	2870	2870	2870	0
23	20241203	182800	428908355	2870	2870	2870	2870	0
24	20241203	182700	428908355	2870	2870	2870	2870	0
25	20241203	182600	428908355	2870	2870	2870	2870	0
26	20241203	182500	428908355	2870	2870	2870	2870	0
27	20241203	182400	428908355	2870	2870	2870	2870	0
28	20241203	182300	428908355	2870	2870	2870	2870	0
29	20241203	182200	428908355	2870	2870	2870	2870	0
30	20241203	182100	428908355	2870	2870	2870	2870	0
31	20241203	182000	428908355	2870	2870	2870	2870	0
32	20241203	181900	428908355	2870	2870	2870	2870	6390
33	20241203	181800	428908355	2870	2870	2870	2870	0
34	20241203	181700	428908355	2870	2870	2870	2870	0
35	20241203	181600	428908355	2870	2870	2870	2870	0
36	20241203	181500	428908355	2870	2870	2870	2870	0
37	20241203	181400	428908355	2870	2870	2870	2870	0
38	20241203	181300	428908355	2870	2870	2870	2870	0
39	20241203	181200	428908355	2870	2870	2870	2870	0
40	20241203	181100	428908355	2870	2870	2870	2870	0
41	20241203	181000	428908355	2870	2870	2870	2870	0
42	20241203	180900	428908355	2870	2870	2870	2870	0
43	20241203	180800	428908355	2870	2870	2870	2870	0
44	20241203	180700	428908355	2870	2870	2870	2870	0
45	20241203	180600	428908355	2870	2870	2870	2870	0
46	20241203	180500	428908355	2870	2870	2870	2870	0
47	20241203	180400	428908355	2870	2870	2870	2870	0
48	20241203	180300	428908355	2870	2870	2870	2870	0
49	20241203	180200	428908355	2870	2870	2870	2870	0
50	20241203	180100	428908355	2870	2870	2870	2870	0
51	20241203	180000	428908355	2870	2870	2870	2870	0
52	20241203	175900	428908355	2870	2870	2870	2870	0
53	20241203	175800	428908355	2870	2870	2870	2870	0
54	20241203	175700	428908355	2870	2870	2870	2870	0
55	20241203	175600	428908355	2870	2870	2870	2870	0
56	20241203	175500	428908355	2870	2870	2870	2870	0
57	20241203	175400	428908355	2870	2870	2870	2870	0
58	20241203	175300	428908355	2870	2870	2870	2870	0
59	20241203	175200	428908355	2870	2870	2870	2870	0
60	20241203	175100	428908355	2870	2870	2870	2870	0
61	20241203	175000	428908355	2870	2870	2870	2870	0
62	20241203	174900	428908355	2870	2870	2870	2870	6390
63	20241203	174800	428908355	2870	2870	2870	2870	0
64	20241203	174700	428908355	2870	2870	2870	2870	0
65	20241203	174600	428908355	2870	2870	2870	2870	0
66	20241203	174500	428908355	2870	2870	2870	2870	0
67	20241203	174400	428908355	2870	2870	2870	2870	0
68	20241203	174300	428908355	2870	2870	2870	2870	0
69	20241203	174200	428908355	2870	2870	2870	2870	0
70	20241203	174100	428908355	2870	2870	2870	2870	0
71	20241203	174000	428908355	2870	2870	2870	2870	0
72	20241203	173900	428908355	2870	2870	2870	2870	0
73	20241203	173800	428908355	2870	2870	2870	2870	0
74	20241203	173700	428908355	2870	2870	2870	2870	0
75	20241203	173600	428908355	2870	2870	2870	2870	0
76	20241203	173500	428908355	2870	2870	2870	2870	0
77	20241203	173400	428908355	2870	2870	2870	2870	0
78	20241203	173300	428908355	2870	2870	2870	2870	0
79	20241203	173200	428908355	2870	2870	2870	2870	0
80	20241203	173100	428908355	2870	2870	2870	2870	0
81	20241203	173000	428908355	2870	2870	2870	2870	0
82	20241203	172900	428908355	2870	2870	2870	2870	0
83	20241203	172800	428908355	2870	2870	2870	2870	0
84	20241203	172700	428908355	2870	2870	2870	2870	0
85	20241203	172600	428908355	2870	2870	2870	2870	0
86	20241203	172500	428908355	2870	2870	2870	2870	0
87	20241203	172400	428908355	2870	2870	2870	2870	0
88	20241203	172300	428908355	2870	2870	2870	2870	0
89	20241203	172200	428908355	2870	2870	2870	2870	0
90	20241203	172100	428908355	2870	2870	2870	2870	0
91	20241203	172000	428908355	2870	2870	2870	2870	0
92	20241203	171900	428908355	2870	2870	2870	2870	6390
93	20241203	171800	428908355	2870	2870	2870	2870	0
94	20241203	171700	428908355	2870	2870	2870	2870	0
95	20241203	171600	428908355	2870	2870	2870	2870	0
96	20241203	171500	428908355	2870	2870	2870	2870	0
97	20241203	171400	428908355	2870	2870	2870	2870	0
98	20241203	171300	428908355	2870	2870	2870	2870	0
99	20241203	171200	428908355	2870	2870	2870	2870	0
100	20241203	171100	428908355	2870	2870	2870	2870	0
101	20241203	171000	428908355	2870	2870	2870	2870	0
102	20241203	170900	428908355	2870	2870	2870	2870	0
103	20241203	170800	428908355	2870	2870	2870	2870	0
104	20241203	170700	428908355	2870	2870	2870	2870	0
105	20241203	170600	428908355	2870	2870	2870	2870	0
106	20241203	170500	428908355	2870	2870	2870	2870	0
107	20241203	170400	428908355	2870	2870	2870	2870	0
108	20241203	170300	428908355	2870	2870	2870	2870	0
109	20241203	170200	428908355	2870	2870	2870	2870	0
110	20241203	170100	428908355	2870	2870	2870	2870	0
111	20241203	170000	428908355	2870	2870	2870	2870	0
112	20241203	165900	428908355	2870	2870	2870	2870	0
113	20241203	165800	428908355	2870	2870	2870	2870	0
114	20241203	165700	428908355	2870	2870	2870	2870	0
115	20241203	165600	428908355	2870	2870	2870	2870	0
116	20241203	165500	428908355	2870	2870	2870	2870	0
117	20241203	165400	428908355	2870	2870	2870	2870	0
118	20241203	165300	428908355	2870	2870	2870	2870	0
119	20241203	165200	428908355	2870	2870	2870	2870	0
120	20241203	165100	428908355	2870	2870	2870	2870	0
121	20241203	165000	428908355	2870	2870	2870	2870	0
122	20241203	164900	428908355	2870	2870	2870	2870	6390
123	20241203	164800	428908355	2870	2870	2870	2870	0
124	20241203	164700	428908355	2870	2870	2870	2870	0
125	20241203	164600	428908355	2870	2870	2870	2870	0
126	20241203	164500	428908355	2870	2870	2870	2870	0
127	20241203	164400	428908355	2870	2870	2870	2870	0
128	20241203	164300	428908355	2870	2870	2870	2870	0
129	20241203	164200	428908355	2870	2870	2870	2870	0
130	20241203	164100	428908355	2870	2870	2870	2870	0
131	20241203	164000	428908355	2870	2870	2870	2870	0
132	20241203	163900	428908355	2870	2870	2870	2870	0
133	20241203	163800	428908355	2870	2870	2870	2870	0
134	20241203	163700	428908355	2870	2870	2870	2870	0
135	20241203	163600	428908355	2870	2870	2870	2870	0
136	20241203	163500	428908355	2870	2870	2870	2870	0
137	20241203	163400	428908355	2870	2870	2870	2870	0
138	20241203	163300	428908355	2870	2870	2870	2870	0
139	20241203	163200	428908355	2870	2870	2870	2870	0
140	20241203	163100	428908355	2870	2870	2870	2870	0
141	20241203	163000	428908355	2870	2870	2870	2870	0
142	20241203	162900	428908355	2870	2870	2870	2870	0
143	20241203	162800	428908355	2870	2870	2870	2870	0
144	20241203	162700	428908355	2870	2870	2870	2870	0
145	20241203	162600	428908355	2870	2870	2870	2870	0
146	20241203	162500	428908355	2870	2870	2870	2870	0
147	20241203	162400	428908355	2870	2870	2870	2870	0
148	20241203	162300	428908355	2870	2870	2870	2870	0
149	20241203	162200	428908355	2870	2870	2870	2870	0
150	20241203	162100	428908355	2870	2870	2870	2870	0
151	20241203	162000	428908355	2870	2870	2870	2870	0
152	20241203	161900	428908355	2870	2870	2870	2870	6390
153	20241203	161800	428908355	2870	2870	2870	2870	0
154	20241203	161700	428908355	2870	2870	2870	2870	0
155	20241203	161600	428908355	2870	2870	2870	2870	0
156	20241203	161500	428908355	2870	2870	2870	2870	0
157	20241203	161400	428908355	2870	2870	2870	2870	0
158	20241203	161300	428908355	2870	2870	2870	2870	0
159	20241203	161200	428908355	2870	2870	2870	2870	0
160	20241203	161100	428908355	2870	2870	2870	2870	0
161	20241203	161000	428908355	2870	2870	2870	2870	0
162	20241203	160900	428908355	2870	2870	2870	2870	0
163	20241203	160800	428908355	2870	2870	2870	2870	0
164	20241203	160700	428908355	2870	2870	2870	2870	0
165	20241203	160600	428908355	2870	2870	2870	2870	0
166	20241203	160500	428908355	2870	2870	2870	2870	0
167	20241203	160400	428908355	2870	2870	2870	2870	0
168	20241203	160300	428908355	2870	2870	2870	2870	0
169	20241203	160200	428908355	2870	2870	2870	2870	0
170	20241203	160100	428908355	2870	2870	2870	2870	0
171	20241203	160000	428908355	2870	2870	2870	2870	0
172	20241203	155900	428908355	2870	2870	2870	2870	0
173	20241203	155800	428908355	2870	2870	2870	2870	0
174	20241203	155700	428908355	2870	2870	2870	2870	0
175	20241203	155600	428908355	2870	2870	2870	2870	0
176	20241203	155500	428908355	2870	2870	2870	2870	0
177	20241203	155400	428908355	2870	2870	2870	2870	0
178	20241203	155300	428908355	2870	2870	2870	2870	0
179	20241203	155200	428908355	2870	2870	2870	2870	0
180	20241203	155100	428908355	2870	2870	2870	2870	0
181	20241203	155000	428908355	2870	2870	2870	2870	0
182	20241203	154900	428908355	2870	2870	2870	2870	6390
183	20241203	154800	428908355	2870	2870	2870	2870	0
184	20241203	154700	428908355	2870	2870	2870	2870	0
185	20241203	154600	428908355	2870	2870	2870	2870	0
186	20241203	154500	428908355	2870	2870	2870	2870	0
187	20241203	154400	428908355	2870	2870	2870	2870	0
188	20241203	154300	428908355	2870	2870	2870	2870	0
189	20241203	154200	428908355	2870	2870	2870	2870	0
190	20241203	154100	428908355	2870	2870	2870	2870	0
191	20241203	154000	428908355	2870	2870	2870	2870	0
192	20241203	153900	428908355	2870	2870	2870	2870	0
193	20241203	153800	428908355	2870	2870	2870	2870	0
194	20241203	153700	428908355	2870	2870	2870	2870	0
195	20241203	153600	428908355	2870	2870	2870	2870	0
196	20241203	153500	428908355	2870	2870	2870	2870	0
197	20241203	153400	428908355	2870	2870	2870	2870	0
198	20241203	153300	428908355	2870	2870	2870	2870	0
199	20241203	153200	428908355	2870	2870	2870	2870	0
200	20241203	153100	428908355	2870	2870	2870	2870	0
201	20241203	153000	428908355	2870	2870	2870	2870	6390
202	20241203	152900	410569055	2875	2875	2875	2875	0
203	20241203	152800	410569055	2875	2875	2875	2875	0
204	20241203	152700	410569055	2875	2875	2875	2875	0
205	20241203	152600	410569055	2875	2875	2875	2875	0
206	20241203	152500	410569055	2875	2875	2875	2875	0
207	20241203	152400	410569055	2875	2875	2875	2875	0
208	20241203	152300	410569055	2875	2875	2875	2875	0
209	20241203	152200	410569055	2875	2875	2875	2875	0
210	20241203	152100	410569055	2875	2875	2875	2875	0
211	20241203	152000	410569055	2875	2875	2875	2875	0
212	20241203	151900	410569055	2875	2890	2895	2875	12161
213	20241203	151800	375589555	2890	2880	2890	2880	447
214	20241203	151700	374301895	2880	2880	2880	2880	91
215	20241203	151600	374039815	2885	2885	2885	2885	728
216	20241203	151500	371939535	2890	2890	2890	2890	50
217	20241203	151400	371795035	2885	2885	2885	2885	5
218	20241203	151300	371780610	2880	2880	2895	2880	9069
219	20241203	151200	345579460	2880	2880	2880	2880	193
220	20241203	151100	345023620	2880	2880	2880	2880	9
221	20241203	151000	344997700	2880	2885	2885	2880	201
222	20241203	150900	344417820	2885	2880	2885	2880	860
223	20241203	150800	341937020	2880	2880	2880	2880	0
224	20241203	150700	341937020	2880	2880	2880	2880	0
225	20241203	150600	341937020	2880	2880	2880	2880	1049
226	20241203	150500	338915900	2880	2880	2880	2880	0
227	20241203	150400	338915900	2880	2880	2880	2880	0
228	20241203	150300	338915900	2880	2880	2880	2880	5
229	20241203	150200	338901500	2880	2880	2880	2880	1015
230	20241203	150100	335978300	2880	2880	2880	2880	0
231	20241203	150000	335978300	2880	2880	2880	2880	1602
232	20241203	145900	331364540	2880	2880	2880	2880	12
233	20241203	145800	331329980	2885	2885	2885	2885	500
234	20241203	145700	329887480	2880	2880	2880	2880	50
235	20241203	145600	329743480	2885	2885	2885	2885	0
236	20241203	145500	329743480	2885	2880	2885	2880	809
237	20241203	145400	327409560	2880	2880	2880	2880	5
238	20241203	145300	327395160	2880	2880	2880	2880	6
239	20241203	145200	327377880	2880	2880	2880	2880	27
240	20241203	145100	327300120	2880	2880	2880	2880	194
241	20241203	145000	326741400	2880	2885	2885	2880	7
242	20241203	144900	326721215	2880	2880	2880	2880	40
243	20241203	144800	326606015	2885	2885	2885	2885	0
244	20241203	144700	326606015	2885	2885	2885	2885	0
245	20241203	144600	326606015	2885	2885	2885	2885	0
246	20241203	144500	326606015	2885	2880	2885	2880	557
247	20241203	144400	325001850	2880	2880	2880	2880	0
248	20241203	144300	325001850	2880	2880	2880	2880	0
249	20241203	144200	325001850	2880	2880	2880	2880	9
250	20241203	144100	324975930	2880	2880	2880	2880	0
251	20241203	144000	324975930	2880	2880	2880	2880	135
252	20241203	143900	324587130	2880	2880	2880	2880	748
253	20241203	143800	322432890	2875	2875	2875	2875	0
254	20241203	143700	322432890	2875	2880	2880	2875	691
255	20241203	143600	320444545	2885	2885	2885	2885	0
256	20241203	143500	320444545	2885	2885	2885	2885	1
257	20241203	143400	320441660	2880	2880	2880	2880	502
258	20241203	143300	318995900	2880	2885	2885	2880	1212
259	20241203	143200	315505290	2880	2880	2880	2880	0
260	20241203	143100	315505290	2880	2880	2880	2880	0
261	20241203	143000	315505290	2880	2880	2880	2880	200
262	20241203	142900	314929290	2885	2885	2885	2885	0
263	20241203	142800	314929290	2885	2885	2885	2885	0
264	20241203	142700	314929290	2885	2885	2885	2885	0
265	20241203	142600	314929290	2885	2885	2885	2885	42
266	20241203	142500	314808120	2885	2885	2885	2885	1
267	20241203	142400	314805235	2880	2880	2880	2880	0
268	20241203	142300	314805235	2880	2880	2880	2880	0
269	20241203	142200	314805235	2880	2880	2880	2880	333
270	20241203	142100	313846195	2880	2880	2880	2880	65
271	20241203	142000	313658995	2880	2880	2880	2880	0
272	20241203	141900	313658995	2880	2880	2880	2880	10
273	20241203	141800	313630195	2880	2880	2880	2880	0
274	20241203	141700	313630195	2880	2880	2880	2880	160
275	20241203	141600	313169395	2880	2880	2880	2880	51
276	20241203	141500	313022515	2885	2885	2885	2885	4
277	20241203	141400	313010975	2885	2885	2885	2885	5
278	20241203	141300	312996550	2885	2885	2885	2885	190
279	20241203	141200	312448400	2885	2885	2885	2885	0
280	20241203	141100	312448400	2885	2880	2885	2880	422
281	20241203	141000	311233035	2880	2880	2880	2880	45
282	20241203	140900	311103435	2880	2880	2880	2880	5
283	20241203	140800	311089035	2880	2875	2880	2875	50
284	20241203	140700	310945040	2880	2870	2885	2870	10978
285	20241203	140600	279350410	2870	2870	2870	2870	1
286	20241203	140500	279347540	2870	2870	2870	2870	0
287	20241203	140400	279347540	2870	2870	2870	2870	3965
288	20241203	140300	267967990	2865	2865	2865	2865	21
289	20241203	140200	267907825	2865	2865	2865	2865	0
290	20241203	140100	267907825	2865	2865	2865	2865	426
291	20241203	140000	266687335	2865	2865	2865	2865	0
292	20241203	135900	266687335	2865	2870	2870	2865	164
293	20241203	135800	266217425	2865	2865	2865	2865	0
294	20241203	135700	266217425	2865	2865	2865	2865	5
295	20241203	135600	266203100	2865	2865	2865	2865	112
296	20241203	135500	265882220	2865	2865	2865	2865	55
297	20241203	135400	265724645	2865	2865	2865	2865	12
298	20241203	135300	265690265	2870	2870	2870	2870	0
299	20241203	135200	265690265	2870	2870	2870	2870	0
300	20241203	135100	265690265	2870	2870	2870	2870	0
301	20241203	135000	265690265	2870	2870	2870	2870	0
302	20241203	134900	265690265	2870	2870	2870	2870	2
303	20241203	134800	265684525	2870	2870	2870	2870	0
304	20241203	134700	265684525	2870	2870	2870	2870	0
305	20241203	134600	265684525	2870	2870	2870	2870	0
306	20241203	134500	265684525	2870	2870	2870	2870	0
307	20241203	134400	265684525	2870	2870	2870	2870	0
308	20241203	134300	265684525	2870	2870	2870	2870	0
309	20241203	134200	265684525	2870	2870	2870	2870	0
310	20241203	134100	265684525	2870	2870	2870	2870	0
311	20241203	134000	265684525	2870	2870	2870	2870	0
312	20241203	133900	265684525	2870	2865	2870	2865	119
313	20241203	133800	265343585	2870	2870	2870	2870	50
314	20241203	133700	265200085	2870	2870	2870	2870	1
315	20241203	133600	265197215	2865	2865	2865	2865	0
316	20241203	133500	265197215	2865	2865	2865	2865	4769
317	20241203	133400	251534030	2865	2865	2865	2865	0
318	20241203	133300	251534030	2865	2865	2865	2865	35
319	20241203	133200	251433755	2865	2865	2865	2865	0
320	20241203	133100	251433755	2865	2865	2865	2865	17
321	20241203	133000	251385050	2865	2865	2865	2865	0
322	20241203	132900	251385050	2865	2865	2865	2865	0
323	20241203	132800	251385050	2865	2860	2865	2860	117
324	20241203	132700	251049930	2860	2860	2865	2860	52
325	20241203	132600	250901205	2860	2860	2860	2860	381
326	20241203	132500	249811545	2865	2865	2865	2865	100
327	20241203	132400	249525045	2865	2865	2865	2865	305
328	20241203	132300	248651220	2865	2865	2865	2865	481
329	20241203	132200	247273155	2860	2860	2860	2860	0
330	20241203	132100	247273155	2860	2860	2860	2860	0
331	20241203	132000	247273155	2860	2860	2860	2860	49
332	20241203	131900	247133015	2865	2865	2865	2865	0
333	20241203	131800	247133015	2865	2865	2865	2865	10
334	20241203	131700	247104365	2865	2865	2865	2865	206
335	20241203	131600	246514175	2865	2865	2865	2865	2
336	20241203	131500	246508445	2865	2865	2865	2865	100
337	20241203	131400	246221945	2860	2860	2860	2860	20
338	20241203	131300	246164745	2860	2860	2860	2860	10
339	20241203	131200	246136145	2860	2860	2860	2860	1000
340	20241203	131100	243276145	2860	2860	2860	2860	0
341	20241203	131000	243276145	2860	2860	2860	2860	0
342	20241203	130900	243276145	2860	2860	2860	2860	80
343	20241203	130800	243047345	2865	2865	2865	2865	0
344	20241203	130700	243047345	2865	2865	2865	2865	5
345	20241203	130600	243033020	2860	2860	2860	2860	0
346	20241203	130500	243033020	2860	2860	2860	2860	0
347	20241203	130400	243033020	2860	2860	2860	2860	0
348	20241203	130300	243033020	2860	2860	2860	2860	0
349	20241203	130200	243033020	2860	2860	2860	2860	0
350	20241203	130100	243033020	2860	2860	2860	2860	0
351	20241203	130000	243033020	2860	2865	2865	2860	35
352	20241203	125900	242932895	2865	2865	2865	2865	0
353	20241203	125800	242932895	2865	2865	2865	2865	110
354	20241203	125700	242617745	2865	2865	2865	2865	0
355	20241203	125600	242617745	2865	2865	2865	2865	100
356	20241203	125500	242331245	2865	2865	2865	2865	1
357	20241203	125400	242328380	2865	2865	2865	2865	300
358	20241203	125300	241468880	2865	2865	2865	2865	0
359	20241203	125200	241468880	2865	2865	2865	2865	212
360	20241203	125100	240861500	2865	2865	2865	2865	100
361	20241203	125000	240575000	2860	2860	2860	2860	1850
362	20241203	124900	235284000	2860	2860	2860	2860	0
363	20241203	124800	235284000	2860	2860	2860	2860	0
364	20241203	124700	235284000	2860	2860	2860	2860	0
365	20241203	124600	235284000	2860	2860	2860	2860	0
366	20241203	124500	235284000	2860	2860	2860	2860	0
367	20241203	124400	235284000	2860	2860	2860	2860	0
368	20241203	124300	235284000	2860	2860	2860	2860	12
369	20241203	124200	235249680	2865	2865	2865	2865	0
370	20241203	124100	235249680	2865	2865	2865	2865	0
371	20241203	124000	235249680	2865	2865	2865	2865	327
372	20241203	123900	234312825	2870	2870	2870	2870	1
373	20241203	123800	234309955	2865	2865	2865	2865	673
374	20241203	123700	232381810	2865	2865	2865	2865	500
375	20241203	123600	230949310	2865	2865	2865	2865	28
376	20241203	123500	230869090	2860	2860	2860	2860	0
377	20241203	123400	230869090	2860	2860	2860	2860	0
378	20241203	123300	230869090	2860	2860	2860	2860	0
379	20241203	123200	230869090	2860	2860	2860	2860	101
380	20241203	123100	230580230	2860	2860	2860	2860	210
381	20241203	123000	229979630	2860	2860	2860	2860	20
382	20241203	122900	229922430	2860	2860	2860	2860	0
383	20241203	122800	229922430	2860	2860	2860	2860	0
384	20241203	122700	229922430	2860	2865	2865	2860	274
385	20241203	122600	229137940	2870	2870	2870	2870	0
386	20241203	122500	229137940	2870	2870	2870	2870	0
387	20241203	122400	229137940	2870	2870	2870	2870	100
388	20241203	122300	228850940	2865	2865	2865	2865	0
389	20241203	122200	228850940	2865	2865	2865	2865	100
390	20241203	122100	228564440	2865	2865	2865	2865	0
391	20241203	122000	228564440	2865	2865	2865	2865	67
392	20241203	121900	228372485	2865	2865	2865	2865	0
393	20241203	121800	228372485	2865	2865	2865	2865	110
394	20241203	121700	228057335	2865	2865	2865	2865	0
395	20241203	121600	228057335	2865	2865	2865	2865	49
396	20241203	121500	227916950	2865	2865	2865	2865	0
397	20241203	121400	227916950	2865	2865	2865	2865	0
398	20241203	121300	227916950	2865	2865	2865	2865	0
399	20241203	121200	227916950	2865	2865	2865	2865	534
400	20241203	121100	226387040	2860	2860	2860	2860	0
401	20241203	121000	226387040	2860	2860	2860	2860	29
402	20241203	120900	226304100	2865	2865	2865	2865	10
403	20241203	120800	226275450	2865	2865	2865	2865	0
404	20241203	120700	226275450	2865	2865	2865	2865	0
405	20241203	120600	226275450	2865	2865	2865	2865	35
406	20241203	120500	226175175	2865	2865	2865	2865	0
407	20241203	120400	226175175	2865	2865	2865	2865	0
408	20241203	120300	226175175	2865	2865	2865	2865	0
409	20241203	120200	226175175	2865	2865	2865	2865	0
410	20241203	120100	226175175	2865	2865	2865	2865	0
411	20241203	120000	226175175	2865	2865	2865	2865	5
412	20241203	115900	226160850	2860	2865	2865	2860	52
413	20241203	115800	226012115	2865	2865	2865	2865	0
414	20241203	115700	226012115	2865	2865	2865	2865	3
415	20241203	115600	226003520	2865	2865	2865	2865	1501
416	20241203	115500	221703155	2855	2855	2855	2855	1
417	20241203	115400	221700300	2860	2860	2860	2860	1000
418	20241203	115300	218840300	2860	2860	2860	2860	0
419	20241203	115200	218840300	2860	2860	2860	2860	1
420	20241203	115100	218837440	2860	2860	2860	2860	0
421	20241203	115000	218837440	2860	2860	2860	2860	0
422	20241203	114900	218837440	2860	2860	2860	2860	0
423	20241203	114800	218837440	2860	2860	2860	2860	5
424	20241203	114700	218823140	2865	2865	2865	2865	0
425	20241203	114600	218823140	2865	2865	2865	2865	0
426	20241203	114500	218823140	2865	2860	2865	2860	8
427	20241203	114400	218800255	2860	2860	2860	2860	0
428	20241203	114300	218800255	2860	2860	2860	2860	0
429	20241203	114200	218800255	2860	2860	2860	2860	1
430	20241203	114100	218797395	2865	2865	2865	2865	51
431	20241203	114000	218651280	2865	2865	2865	2865	0
432	20241203	113900	218651280	2865	2865	2865	2865	0
433	20241203	113800	218651280	2865	2865	2865	2865	0
434	20241203	113700	218651280	2865	2865	2865	2865	0
435	20241203	113600	218651280	2865	2865	2865	2865	6
436	20241203	113500	218634090	2865	2865	2865	2865	15
437	20241203	113400	218591115	2865	2865	2865	2865	2
438	20241203	113300	218585385	2865	2865	2865	2865	3
439	20241203	113200	218576790	2865	2865	2865	2865	0
440	20241203	113100	218576790	2865	2865	2865	2865	0
441	20241203	113000	218576790	2865	2865	2865	2865	1
442	20241203	112900	218573925	2865	2865	2865	2865	0
443	20241203	112800	218573925	2865	2865	2865	2865	42
444	20241203	112700	218453595	2865	2865	2865	2865	0
445	20241203	112600	218453595	2865	2865	2865	2865	188
446	20241203	112500	217914975	2875	2875	2875	2875	0
447	20241203	112400	217914975	2875	2875	2875	2875	1
448	20241203	112300	217912100	2865	2865	2865	2865	0
449	20241203	112200	217912100	2865	2865	2865	2865	0
450	20241203	112100	217912100	2865	2865	2865	2865	1
451	20241203	112000	217909235	2865	2865	2865	2865	0
452	20241203	111900	217909235	2865	2865	2865	2865	0
453	20241203	111800	217909235	2865	2865	2865	2865	4
454	20241203	111700	217897775	2875	2875	2875	2875	0
455	20241203	111600	217897775	2875	2875	2875	2875	0
456	20241203	111500	217897775	2875	2875	2875	2875	0
457	20241203	111400	217897775	2875	2875	2875	2875	2264
458	20241203	111300	211388775	2870	2870	2870	2870	0
459	20241203	111200	211388775	2870	2870	2870	2870	0
460	20241203	111100	211388775	2870	2870	2870	2870	0
461	20241203	111000	211388775	2870	2870	2870	2870	1
462	20241203	110900	211385905	2870	2870	2870	2870	0
463	20241203	110800	211385905	2870	2870	2870	2870	2972
464	20241203	110700	202856265	2870	2870	2870	2870	0
465	20241203	110600	202856265	2870	2875	2880	2870	181
466	20241203	110500	202336580	2880	2880	2880	2875	135
467	20241203	110400	201948345	2875	2875	2875	2875	3553
468	20241203	110300	191733470	2875	2875	2875	2875	501
469	20241203	110200	190293095	2870	2860	2870	2860	3925
470	20241203	110100	179035880	2865	2865	2865	2865	0
471	20241203	110000	179035880	2865	2865	2865	2865	0
472	20241203	105900	179035880	2865	2865	2865	2865	0
473	20241203	105800	179035880	2865	2865	2865	2865	0
474	20241203	105700	179035880	2865	2865	2865	2865	0
475	20241203	105600	179035880	2865	2865	2865	2865	134
476	20241203	105500	178651970	2865	2865	2865	2865	0
477	20241203	105400	178651970	2865	2865	2865	2865	1
478	20241203	105300	178649105	2865	2865	2865	2865	500
479	20241203	105200	177216605	2855	2855	2855	2855	0
480	20241203	105100	177216605	2855	2855	2855	2855	404
481	20241203	105000	176063185	2855	2855	2855	2855	49
482	20241203	104900	175923290	2860	2860	2860	2860	1360
483	20241203	104800	172033690	2860	2860	2860	2860	19
484	20241203	104700	171979350	2860	2860	2860	2860	0
485	20241203	104600	171979350	2860	2860	2860	2860	0
486	20241203	104500	171979350	2860	2860	2860	2860	21
487	20241203	104400	171919290	2860	2860	2860	2860	50
488	20241203	104300	171776290	2860	2860	2865	2860	144
489	20241203	104200	171363950	2865	2865	2865	2865	10
490	20241203	104100	171335300	2865	2865	2865	2865	0
491	20241203	104000	171335300	2865	2865	2865	2865	1793
492	20241203	103900	166198355	2865	2865	2865	2865	49
493	20241203	103800	166057970	2870	2870	2870	2870	0
494	20241203	103700	166057970	2870	2875	2875	2870	101
495	20241203	103600	165768095	2870	2870	2870	2870	1612
496	20241203	103500	161141655	2870	2870	2870	2870	10
497	20241203	103400	161112955	2870	2860	2870	2860	1430
498	20241203	103300	157019855	2865	2865	2865	2865	0
499	20241203	103200	157019855	2865	2865	2865	2865	10
500	20241203	103100	156991205	2865	2865	2865	2865	0
501	20241203	103000	156991205	2865	2865	2865	2865	1
502	20241203	102900	156988340	2855	2865	2865	2855	670
503	20241203	102800	155075455	2860	2860	2860	2860	0
504	20241203	102700	155075455	2860	2860	2860	2860	1
505	20241203	102600	155072595	2865	2865	2865	2865	1
506	20241203	102500	155069730	2860	2860	2860	2860	340
507	20241203	102400	154097330	2860	2865	2865	2860	661
508	20241203	102300	152206865	2860	2860	2860	2860	68
509	20241203	102200	152012385	2860	2860	2860	2860	0
510	20241203	102100	152012385	2860	2860	2860	2860	1002
511	20241203	102000	149146665	2860	2855	2860	2855	40
512	20241203	101900	149032460	2855	2865	2865	2855	55
513	20241203	101800	148875085	2865	2865	2865	2865	1
514	20241203	101700	148872220	2865	2865	2865	2865	14
515	20241203	101600	148832110	2865	2865	2865	2865	0
516	20241203	101500	148832110	2865	2865	2865	2865	37
517	20241203	101400	148726105	2865	2865	2865	2865	522
518	20241203	101300	147230575	2865	2860	2865	2860	161
519	20241203	101200	146769475	2860	2860	2860	2860	1
520	20241203	101100	146766615	2860	2860	2860	2860	0
521	20241203	101000	146766615	2860	2860	2860	2860	0
522	20241203	100900	146766615	2860	2855	2860	2855	56
523	20241203	100800	146606685	2860	2860	2860	2860	0
524	20241203	100700	146606685	2860	2860	2860	2860	1
525	20241203	100600	146603825	2855	2860	2860	2855	958
526	20241203	100500	143863960	2860	2865	2865	2860	110
527	20241203	100400	143549060	2865	2865	2865	2865	1
528	20241203	100300	143546195	2870	2870	2870	2870	0
529	20241203	100200	143546195	2870	2870	2870	2870	1
530	20241203	100100	143543325	2860	2860	2870	2860	4538
531	20241203	100000	130564585	2870	2865	2870	2865	104
532	20241203	095900	130266620	2870	2870	2870	2870	0
533	20241203	095800	130266620	2870	2870	2870	2870	5
534	20241203	095700	130252270	2870	2865	2870	2865	4
535	20241203	095600	130240795	2870	2870	2870	2870	10
536	20241203	095500	130212095	2860	2860	2860	2860	0
537	20241203	095400	130212095	2860	2860	2860	2860	0
538	20241203	095300	130212095	2860	2860	2860	2860	50
539	20241203	095200	130069095	2860	2870	2870	2860	1067
540	20241203	095100	127017375	2870	2860	2870	2860	2564
541	20241203	095000	119667510	2860	2860	2860	2860	1
542	20241203	094900	119664650	2860	2860	2860	2860	0
543	20241203	094800	119664650	2860	2860	2860	2860	1
544	20241203	094700	119661790	2865	2865	2865	2865	0
545	20241203	094600	119661790	2865	2865	2865	2865	0
546	20241203	094500	119661790	2865	2865	2865	2865	0
547	20241203	094400	119661790	2865	2865	2865	2865	17
548	20241203	094300	119613085	2875	2860	2875	2860	190
549	20241203	094200	119069670	2875	2875	2875	2865	682
550	20241203	094100	117111670	2870	2870	2870	2870	628
551	20241203	094000	115309310	2870	2865	2870	2865	186
552	20241203	093900	114775920	2865	2865	2865	2865	1808
553	20241203	093800	109596000	2855	2855	2855	2855	0
554	20241203	093700	109596000	2855	2855	2855	2855	0
555	20241203	093600	109596000	2855	2865	2865	2855	271
556	20241203	093500	108821085	2860	2860	2865	2860	877
557	20241203	093400	106312860	2860	2860	2860	2860	429
558	20241203	093300	105085920	2860	2845	2860	2845	201
559	20241203	093200	104514060	2845	2845	2845	2845	0
560	20241203	093100	104514060	2845	2845	2845	2845	25
561	20241203	093000	104442935	2845	2845	2845	2845	250
562	20241203	092900	103731685	2835	2855	2855	2835	3873
563	20241203	092800	92708625	2855	2855	2855	2855	1103
564	20241203	092700	89559560	2860	2855	2860	2850	3060
565	20241203	092600	80837625	2860	2860	2860	2860	245
566	20241203	092500	80136925	2865	2865	2865	2865	1000
567	20241203	092400	77271925	2860	2860	2860	2860	0
568	20241203	092300	77271925	2860	2860	2860	2860	134
569	20241203	092200	76888685	2860	2865	2865	2860	20
570	20241203	092100	76831435	2865	2855	2865	2855	2792
571	20241203	092000	68846545	2855	2860	2860	2855	1447
572	20241203	091900	64714750	2855	2860	2860	2855	449
573	20241203	091800	63430945	2860	2860	2860	2860	1
574	20241203	091700	63428085	2855	2855	2855	2855	100
575	20241203	091600	63142585	2850	2855	2855	2850	145
576	20241203	091500	62728835	2855	2855	2855	2855	200
577	20241203	091400	62157835	2850	2850	2855	2850	1299
578	20241203	091300	58455190	2855	2860	2860	2855	156
579	20241203	091200	58009775	2865	2855	2865	2855	901
580	20241203	091100	55437410	2860	2860	2860	2860	99
581	20241203	091000	55154270	2860	2860	2865	2860	269
582	20241203	090900	54384925	2860	2865	2870	2860	1048
583	20241203	090800	51383595	2855	2850	2855	2850	1357
584	20241203	090700	47511400	2850	2865	2865	2850	2241
585	20241203	090600	41101535	2865	2865	2870	2865	637
586	20241203	090500	39276520	2865	2870	2875	2865	857
587	20241203	090400	36819925	2875	2850	2875	2850	3510
588	20241203	090300	26762290	2850	2860	2860	2850	256
589	20241203	090200	26031180	2865	2865	2865	2865	1
590	20241203	090100	26028315	2865	2865	2865	2865	36
591	20241203	090000	25925175	2840	2820	2865	2810	9138