KissMeData/003300/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184000	487277960	14060	14060	14060	14060	4
3	20241202	183900	487277960	14060	14060	14060	14060	0
4	20241202	183800	487277960	14060	14060	14060	14060	0
5	20241202	183700	487277960	14060	14060	14060	14060	0
6	20241202	183600	487277960	14060	14060	14060	14060	0
7	20241202	183500	487277960	14060	14060	14060	14060	0
8	20241202	183400	487277960	14060	14060	14060	14060	0
9	20241202	183300	487277960	14060	14060	14060	14060	0
10	20241202	183200	487277960	14060	14060	14060	14060	0
11	20241202	183100	487277960	14060	14060	14060	14060	0
12	20241202	183000	487277960	14060	14060	14060	14060	0
13	20241202	182900	487277960	14060	14060	14060	14060	0
14	20241202	182800	487277960	14060	14060	14060	14060	0
15	20241202	182700	487277960	14060	14060	14060	14060	0
16	20241202	182600	487277960	14060	14060	14060	14060	0
17	20241202	182500	487277960	14060	14060	14060	14060	0
18	20241202	182400	487277960	14060	14060	14060	14060	0
19	20241202	182300	487277960	14060	14060	14060	14060	0
20	20241202	182200	487277960	14060	14060	14060	14060	0
21	20241202	182100	487277960	14060	14060	14060	14060	0
22	20241202	182000	487277960	14060	14060	14060	14060	0
23	20241202	181900	487277960	14060	14060	14060	14060	0
24	20241202	181800	487277960	14060	14060	14060	14060	0
25	20241202	181700	487277960	14060	14060	14060	14060	0
26	20241202	181600	487277960	14060	14060	14060	14060	0
27	20241202	181500	487277960	14060	14060	14060	14060	0
28	20241202	181400	487277960	14060	14060	14060	14060	0
29	20241202	181300	487277960	14060	14060	14060	14060	0
30	20241202	181200	487277960	14060	14060	14060	14060	0
31	20241202	181100	487277960	14060	14060	14060	14060	0
32	20241202	181000	487277960	14060	14060	14060	14060	4
33	20241202	180900	487277960	14060	14060	14060	14060	0
34	20241202	180800	487277960	14060	14060	14060	14060	0
35	20241202	180700	487277960	14060	14060	14060	14060	0
36	20241202	180600	487277960	14060	14060	14060	14060	0
37	20241202	180500	487277960	14060	14060	14060	14060	0
38	20241202	180400	487277960	14060	14060	14060	14060	0
39	20241202	180300	487277960	14060	14060	14060	14060	0
40	20241202	180200	487277960	14060	14060	14060	14060	0
41	20241202	180100	487277960	14060	14060	14060	14060	0
42	20241202	180000	487277960	14060	14060	14060	14060	0
43	20241202	175900	487277960	14060	14060	14060	14060	0
44	20241202	175800	487277960	14060	14060	14060	14060	0
45	20241202	175700	487277960	14060	14060	14060	14060	0
46	20241202	175600	487277960	14060	14060	14060	14060	0
47	20241202	175500	487277960	14060	14060	14060	14060	0
48	20241202	175400	487277960	14060	14060	14060	14060	0
49	20241202	175300	487277960	14060	14060	14060	14060	0
50	20241202	175200	487277960	14060	14060	14060	14060	0
51	20241202	175100	487277960	14060	14060	14060	14060	0
52	20241202	175000	487277960	14060	14060	14060	14060	0
53	20241202	174900	487277960	14060	14060	14060	14060	0
54	20241202	174800	487277960	14060	14060	14060	14060	0
55	20241202	174700	487277960	14060	14060	14060	14060	0
56	20241202	174600	487277960	14060	14060	14060	14060	0
57	20241202	174500	487277960	14060	14060	14060	14060	0
58	20241202	174400	487277960	14060	14060	14060	14060	0
59	20241202	174300	487277960	14060	14060	14060	14060	0
60	20241202	174200	487277960	14060	14060	14060	14060	0
61	20241202	174100	487277960	14060	14060	14060	14060	0
62	20241202	174000	487277960	14060	14060	14060	14060	4
63	20241202	173900	487277960	14060	14060	14060	14060	0
64	20241202	173800	487277960	14060	14060	14060	14060	0
65	20241202	173700	487277960	14060	14060	14060	14060	0
66	20241202	173600	487277960	14060	14060	14060	14060	0
67	20241202	173500	487277960	14060	14060	14060	14060	0
68	20241202	173400	487277960	14060	14060	14060	14060	0
69	20241202	173300	487277960	14060	14060	14060	14060	0
70	20241202	173200	487277960	14060	14060	14060	14060	0
71	20241202	173100	487277960	14060	14060	14060	14060	0
72	20241202	173000	487277960	14060	14060	14060	14060	0
73	20241202	172900	487277960	14060	14060	14060	14060	0
74	20241202	172800	487277960	14060	14060	14060	14060	0
75	20241202	172700	487277960	14060	14060	14060	14060	0
76	20241202	172600	487277960	14060	14060	14060	14060	0
77	20241202	172500	487277960	14060	14060	14060	14060	0
78	20241202	172400	487277960	14060	14060	14060	14060	0
79	20241202	172300	487277960	14060	14060	14060	14060	0
80	20241202	172200	487277960	14060	14060	14060	14060	0
81	20241202	172100	487277960	14060	14060	14060	14060	0
82	20241202	172000	487277960	14060	14060	14060	14060	0
83	20241202	171900	487277960	14060	14060	14060	14060	0
84	20241202	171800	487277960	14060	14060	14060	14060	0
85	20241202	171700	487277960	14060	14060	14060	14060	0
86	20241202	171600	487277960	14060	14060	14060	14060	0
87	20241202	171500	487277960	14060	14060	14060	14060	0
88	20241202	171400	487277960	14060	14060	14060	14060	0
89	20241202	171300	487277960	14060	14060	14060	14060	0
90	20241202	171200	487277960	14060	14060	14060	14060	0
91	20241202	171100	487277960	14060	14060	14060	14060	0
92	20241202	171000	487277960	14060	14060	14060	14060	4
93	20241202	170900	487277960	14060	14060	14060	14060	0
94	20241202	170800	487277960	14060	14060	14060	14060	0
95	20241202	170700	487277960	14060	14060	14060	14060	0
96	20241202	170600	487277960	14060	14060	14060	14060	0
97	20241202	170500	487277960	14060	14060	14060	14060	0
98	20241202	170400	487277960	14060	14060	14060	14060	0
99	20241202	170300	487277960	14060	14060	14060	14060	0
100	20241202	170200	487277960	14060	14060	14060	14060	0
101	20241202	170100	487277960	14060	14060	14060	14060	0
102	20241202	170000	487277960	14060	14060	14060	14060	0
103	20241202	165900	487277960	14060	14060	14060	14060	0
104	20241202	165800	487277960	14060	14060	14060	14060	0
105	20241202	165700	487277960	14060	14060	14060	14060	0
106	20241202	165600	487277960	14060	14060	14060	14060	0
107	20241202	165500	487277960	14060	14060	14060	14060	0
108	20241202	165400	487277960	14060	14060	14060	14060	0
109	20241202	165300	487277960	14060	14060	14060	14060	0
110	20241202	165200	487277960	14060	14060	14060	14060	0
111	20241202	165100	487277960	14060	14060	14060	14060	0
112	20241202	165000	487277960	14060	14060	14060	14060	0
113	20241202	164900	487277960	14060	14060	14060	14060	0
114	20241202	164800	487277960	14060	14060	14060	14060	0
115	20241202	164700	487277960	14060	14060	14060	14060	0
116	20241202	164600	487277960	14060	14060	14060	14060	0
117	20241202	164500	487277960	14060	14060	14060	14060	0
118	20241202	164400	487277960	14060	14060	14060	14060	0
119	20241202	164300	487277960	14060	14060	14060	14060	0
120	20241202	164200	487277960	14060	14060	14060	14060	0
121	20241202	164100	487277960	14060	14060	14060	14060	0
122	20241202	164000	487277960	14060	14060	14060	14060	4
123	20241202	163900	487277960	14060	14060	14060	14060	0
124	20241202	163800	487277960	14060	14060	14060	14060	0
125	20241202	163700	487277960	14060	14060	14060	14060	0
126	20241202	163600	487277960	14060	14060	14060	14060	0
127	20241202	163500	487277960	14060	14060	14060	14060	0
128	20241202	163400	487277960	14060	14060	14060	14060	0
129	20241202	163300	487277960	14060	14060	14060	14060	0
130	20241202	163200	487277960	14060	14060	14060	14060	0
131	20241202	163100	487277960	14060	14060	14060	14060	0
132	20241202	163000	487277960	14060	14060	14060	14060	0
133	20241202	162900	487277960	14060	14060	14060	14060	0
134	20241202	162800	487277960	14060	14060	14060	14060	0
135	20241202	162700	487277960	14060	14060	14060	14060	0
136	20241202	162600	487277960	14060	14060	14060	14060	0
137	20241202	162500	487277960	14060	14060	14060	14060	0
138	20241202	162400	487277960	14060	14060	14060	14060	0
139	20241202	162300	487277960	14060	14060	14060	14060	0
140	20241202	162200	487277960	14060	14060	14060	14060	0
141	20241202	162100	487277960	14060	14060	14060	14060	0
142	20241202	162000	487277960	14060	14060	14060	14060	0
143	20241202	161900	487277960	14060	14060	14060	14060	0
144	20241202	161800	487277960	14060	14060	14060	14060	0
145	20241202	161700	487277960	14060	14060	14060	14060	0
146	20241202	161600	487277960	14060	14060	14060	14060	0
147	20241202	161500	487277960	14060	14060	14060	14060	0
148	20241202	161400	487277960	14060	14060	14060	14060	0
149	20241202	161300	487277960	14060	14060	14060	14060	0
150	20241202	161200	487277960	14060	14060	14060	14060	0
151	20241202	161100	487277960	14060	14060	14060	14060	0
152	20241202	161000	487277960	14060	14060	14060	14060	4
153	20241202	160900	487277960	14060	14060	14060	14060	0
154	20241202	160800	487277960	14060	14060	14060	14060	0
155	20241202	160700	487277960	14060	14060	14060	14060	0
156	20241202	160600	487277960	14060	14060	14060	14060	0
157	20241202	160500	487277960	14060	14060	14060	14060	0
158	20241202	160400	487277960	14060	14060	14060	14060	0
159	20241202	160300	487277960	14060	14060	14060	14060	0
160	20241202	160200	487277960	14060	14060	14060	14060	0
161	20241202	160100	487277960	14060	14060	14060	14060	0
162	20241202	160000	487277960	14060	14060	14060	14060	0
163	20241202	155900	487277960	14060	14060	14060	14060	0
164	20241202	155800	487277960	14060	14060	14060	14060	0
165	20241202	155700	487277960	14060	14060	14060	14060	0
166	20241202	155600	487277960	14060	14060	14060	14060	0
167	20241202	155500	487277960	14060	14060	14060	14060	0
168	20241202	155400	487277960	14060	14060	14060	14060	0
169	20241202	155300	487277960	14060	14060	14060	14060	0
170	20241202	155200	487277960	14060	14060	14060	14060	0
171	20241202	155100	487277960	14060	14060	14060	14060	0
172	20241202	155000	487277960	14060	14060	14060	14060	0
173	20241202	154900	487277960	14060	14060	14060	14060	0
174	20241202	154800	487277960	14060	14060	14060	14060	0
175	20241202	154700	487277960	14060	14060	14060	14060	0
176	20241202	154600	487277960	14060	14060	14060	14060	0
177	20241202	154500	487277960	14060	14060	14060	14060	0
178	20241202	154400	487277960	14060	14060	14060	14060	0
179	20241202	154300	487277960	14060	14060	14060	14060	0
180	20241202	154200	487277960	14060	14060	14060	14060	0
181	20241202	154100	487277960	14060	14060	14060	14060	0
182	20241202	154000	487277960	14060	14060	14060	14060	4
183	20241202	153900	487277960	14060	14060	14060	14060	0
184	20241202	153800	487277960	14060	14060	14060	14060	0
185	20241202	153700	487277960	14060	14060	14060	14060	0
186	20241202	153600	487277960	14060	14060	14060	14060	0
187	20241202	153500	487277960	14060	14060	14060	14060	0
188	20241202	153400	487277960	14060	14060	14060	14060	0
189	20241202	153300	487277960	14060	14060	14060	14060	0
190	20241202	153200	487277960	14060	14060	14060	14060	0
191	20241202	153100	487277960	14060	14060	14060	14060	0
192	20241202	153000	487277960	14060	14060	14060	14060	4
193	20241202	152900	487221720	13990	13990	13990	13990	0
194	20241202	152800	487221720	13990	13990	13990	13990	0
195	20241202	152700	487221720	13990	13990	13990	13990	0
196	20241202	152600	487221720	13990	13990	13990	13990	0
197	20241202	152500	487221720	13990	13990	13990	13990	0
198	20241202	152400	487221720	13990	13990	13990	13990	0
199	20241202	152300	487221720	13990	13990	13990	13990	0
200	20241202	152200	487221720	13990	13990	13990	13990	0
201	20241202	152100	487221720	13990	13990	13990	13990	0
202	20241202	152000	487221720	13990	13990	13990	13990	0
203	20241202	151900	487221720	13990	13990	13990	13990	21
204	20241202	151800	486927930	14000	14000	14070	14000	18
205	20241202	151700	486674810	13990	13990	13990	13990	0
206	20241202	151600	486674810	13990	14000	14000	13990	90
207	20241202	151500	485415700	14000	14000	14000	14000	1
208	20241202	151400	485401700	14000	14000	14000	14000	0
209	20241202	151300	485401700	14000	14000	14000	14000	0
210	20241202	151200	485401700	14000	14000	14000	14000	1
211	20241202	151100	485387700	13990	13990	13990	13990	0
212	20241202	151000	485387700	13990	13990	13990	13990	23
213	20241202	150900	485065930	14000	14000	14000	14000	1
214	20241202	150800	485051930	14000	14000	14000	14000	0
215	20241202	150700	485051930	14000	14000	14000	14000	0
216	20241202	150600	485051930	14000	14000	14000	14000	4
217	20241202	150500	484995930	13990	13990	13990	13990	0
218	20241202	150400	484995930	13990	13990	13990	13990	0
219	20241202	150300	484995930	13990	14010	14010	13990	27
220	20241202	150200	484618170	14010	14010	14040	14010	378
221	20241202	150100	479321550	13990	13990	13990	13990	0
222	20241202	150000	479321550	13990	14010	14010	13990	2
223	20241202	145900	479293550	13980	13980	13980	13980	0
224	20241202	145800	479293550	13980	13980	13980	13980	0
225	20241202	145700	479293550	13980	13980	13980	13980	0
226	20241202	145600	479293550	13980	13980	13980	13980	0
227	20241202	145500	479293550	13980	13980	13980	13980	0
228	20241202	145400	479293550	13980	13980	13980	13980	0
229	20241202	145300	479293550	13980	13980	13980	13980	0
230	20241202	145200	479293550	13980	13980	13980	13980	0
231	20241202	145100	479293550	13980	13980	13980	13980	0
232	20241202	145000	479293550	13980	13980	13980	13980	0
233	20241202	144900	479293550	13980	13980	13980	13980	0
234	20241202	144800	479293550	13980	13980	13980	13980	0
235	20241202	144700	479293550	13980	13980	13980	13980	0
236	20241202	144600	479293550	13980	13980	13980	13980	0
237	20241202	144500	479293550	13980	13980	13980	13980	0
238	20241202	144400	479293550	13980	13980	13980	13980	0
239	20241202	144300	479293550	13980	13980	13980	13980	0
240	20241202	144200	479293550	13980	13980	13980	13980	88
241	20241202	144100	478063310	14000	14000	14000	14000	55
242	20241202	144000	477293310	14000	14000	14000	14000	0
243	20241202	143900	477293310	14000	14000	14000	14000	1
244	20241202	143800	477279310	13980	13980	13980	13980	0
245	20241202	143700	477279310	13980	13980	13980	13980	0
246	20241202	143600	477279310	13980	13980	13980	13980	0
247	20241202	143500	477279310	13980	13980	13980	13980	0
248	20241202	143400	477279310	13980	13980	13980	13980	0
249	20241202	143300	477279310	13980	13980	13980	13980	0
250	20241202	143200	477279310	13980	13980	13980	13980	0
251	20241202	143100	477279310	13980	13980	13980	13980	0
252	20241202	143000	477279310	13980	13980	13980	13980	2
253	20241202	142900	477251350	13980	14050	14050	13960	2696
254	20241202	142800	439494400	14070	14070	14070	14070	0
255	20241202	142700	439494400	14070	14070	14070	14070	313
256	20241202	142600	435090490	14050	14020	14050	14020	1041
257	20241202	142500	420464470	14020	14020	14020	14020	250
258	20241202	142400	416959470	14000	14080	14080	14000	1884
259	20241202	142300	390508610	14080	14080	14080	14080	0
260	20241202	142200	390508610	14080	14080	14080	14080	0
261	20241202	142100	390508610	14080	14080	14080	14080	0
262	20241202	142000	390508610	14080	14080	14080	14080	0
263	20241202	141900	390508610	14080	14080	14080	14080	10
264	20241202	141800	390367810	14080	14080	14080	14080	41
265	20241202	141700	389790530	14070	14070	14070	14070	58
266	20241202	141600	388974470	14070	14070	14070	14070	0
267	20241202	141500	388974470	14070	14070	14070	14070	0
268	20241202	141400	388974470	14070	14070	14070	14070	0
269	20241202	141300	388974470	14070	14070	14070	14070	0
270	20241202	141200	388974470	14070	14070	14070	14070	0
271	20241202	141100	388974470	14070	14070	14070	14070	0
272	20241202	141000	388974470	14070	14070	14070	14070	0
273	20241202	140900	388974470	14070	14070	14070	14070	0
274	20241202	140800	388974470	14070	14070	14070	14070	0
275	20241202	140700	388974470	14070	14070	14070	14070	0
276	20241202	140600	388974470	14070	14070	14070	14070	0
277	20241202	140500	388974470	14070	14070	14070	14070	0
278	20241202	140400	388974470	14070	14070	14070	14070	0
279	20241202	140300	388974470	14070	14070	14070	14070	0
280	20241202	140200	388974470	14070	14070	14070	14070	0
281	20241202	140100	388974470	14070	14070	14070	14070	0
282	20241202	140000	388974470	14070	14070	14070	14070	0
283	20241202	135900	388974470	14070	14070	14070	14070	8
284	20241202	135800	388861910	14070	14070	14070	14070	0
285	20241202	135700	388861910	14070	14070	14070	14070	0
286	20241202	135600	388861910	14070	14070	14070	14070	1
287	20241202	135500	388847840	14070	14070	14070	14070	0
288	20241202	135400	388847840	14070	14070	14070	14070	0
289	20241202	135300	388847840	14070	14070	14070	14070	0
290	20241202	135200	388847840	14070	14070	14070	14070	0
291	20241202	135100	388847840	14070	14070	14070	14070	0
292	20241202	135000	388847840	14070	14070	14070	14070	1
293	20241202	134900	388833770	14070	14070	14070	14070	0
294	20241202	134800	388833770	14070	14090	14090	14070	22
295	20241202	134700	388524090	14090	14090	14090	14090	20
296	20241202	134600	388242290	14100	14100	14100	14100	1
297	20241202	134500	388228190	14090	14090	14090	14090	29
298	20241202	134400	387819580	14090	14090	14090	14090	1
299	20241202	134300	387805490	14090	14090	14090	14090	1
300	20241202	134200	387791400	14060	14060	14060	14060	2
301	20241202	134100	387763280	14050	14050	14050	14050	10
302	20241202	134000	387622780	14050	14050	14050	14050	0
303	20241202	133900	387622780	14050	14050	14050	14050	0
304	20241202	133800	387622780	14050	14050	14050	14050	0
305	20241202	133700	387622780	14050	14070	14070	14050	103
306	20241202	133600	386175600	14090	14090	14090	14090	0
307	20241202	133500	386175600	14090	14090	14090	14090	0
308	20241202	133400	386175600	14090	14090	14090	14090	0
309	20241202	133300	386175600	14090	14090	14090	14090	0
310	20241202	133200	386175600	14090	14090	14090	14090	0
311	20241202	133100	386175600	14090	14090	14090	14090	0
312	20241202	133000	386175600	14090	14090	14090	14090	0
313	20241202	132900	386175600	14090	14090	14090	14090	1
314	20241202	132800	386161510	14070	14070	14070	14070	0
315	20241202	132700	386161510	14070	14070	14070	14070	1
316	20241202	132600	386147440	14070	14090	14090	14070	39
317	20241202	132500	385598690	14090	14090	14090	14090	0
318	20241202	132400	385598690	14090	14090	14090	14090	0
319	20241202	132300	385598690	14090	14090	14090	14090	0
320	20241202	132200	385598690	14090	14070	14090	14070	144
321	20241202	132100	383570130	14100	14100	14100	14100	0
322	20241202	132000	383570130	14100	14100	14100	14100	0
323	20241202	131900	383570130	14100	14100	14100	14100	0
324	20241202	131800	383570130	14100	14100	14100	14100	0
325	20241202	131700	383570130	14100	14100	14100	14100	0
326	20241202	131600	383570130	14100	14100	14100	14100	0
327	20241202	131500	383570130	14100	14100	14100	14100	0
328	20241202	131400	383570130	14100	14100	14100	14100	0
329	20241202	131300	383570130	14100	14100	14100	14100	0
330	20241202	131200	383570130	14100	14100	14100	14100	0
331	20241202	131100	383570130	14100	14100	14100	14100	0
332	20241202	131000	383570130	14100	14070	14100	14070	44
333	20241202	130900	382950020	14070	14070	14070	14070	0
334	20241202	130800	382950020	14070	14070	14070	14070	0
335	20241202	130700	382950020	14070	14070	14070	14070	0
336	20241202	130600	382950020	14070	14070	14070	14070	0
337	20241202	130500	382950020	14070	14070	14070	14070	0
338	20241202	130400	382950020	14070	14070	14070	14070	0
339	20241202	130300	382950020	14070	14070	14070	14070	1
340	20241202	130200	382935950	14080	14070	14080	14070	111
341	20241202	130100	381373420	14060	14060	14060	14060	102
342	20241202	130000	379939300	14050	14050	14050	14050	0
343	20241202	125900	379939300	14050	14050	14050	14050	3
344	20241202	125800	379897150	14030	14060	14060	14030	1015
345	20241202	125700	365641440	14060	14050	14060	14050	104
346	20241202	125600	364179210	14050	14050	14050	14050	1
347	20241202	125500	364165160	14040	14040	14040	14040	0
348	20241202	125400	364165160	14040	14040	14040	14040	0
349	20241202	125300	364165160	14040	14040	14040	14040	0
350	20241202	125200	364165160	14040	14040	14040	14040	25
351	20241202	125100	363814160	14040	14040	14040	14040	29
352	20241202	125000	363407000	14040	14040	14040	14040	0
353	20241202	124900	363407000	14040	14040	14040	14040	592
354	20241202	124800	355095320	14040	14040	14040	14040	0
355	20241202	124700	355095320	14040	14040	14040	14040	319
356	20241202	124600	350616560	14020	14020	14020	14020	24
357	20241202	124500	350280080	14040	14040	14040	14040	0
358	20241202	124400	350280080	14040	14040	14040	14040	0
359	20241202	124300	350280080	14040	14040	14040	14040	0
360	20241202	124200	350280080	14040	14040	14040	14040	0
361	20241202	124100	350280080	14040	14040	14040	14040	0
362	20241202	124000	350280080	14040	14040	14040	14040	0
363	20241202	123900	350280080	14040	14040	14040	14040	0
364	20241202	123800	350280080	14040	14040	14040	14040	0
365	20241202	123700	350280080	14040	14040	14040	14040	0
366	20241202	123600	350280080	14040	14040	14040	14040	0
367	20241202	123500	350280080	14040	14040	14040	14040	0
368	20241202	123400	350280080	14040	14020	14040	14020	59
369	20241202	123300	349452520	14020	14020	14020	14020	32
370	20241202	123200	349003880	14020	14020	14020	14020	98
371	20241202	123100	347629920	14020	14020	14020	14020	0
372	20241202	123000	347629920	14020	14020	14020	14020	0
373	20241202	122900	347629920	14020	14000	14020	14000	210
374	20241202	122800	344686530	14000	14000	14000	14000	0
375	20241202	122700	344686530	14000	14000	14000	14000	0
376	20241202	122600	344686530	14000	14000	14000	14000	0
377	20241202	122500	344686530	14000	14000	14000	14000	10
378	20241202	122400	344546530	14020	14020	14020	14020	0
379	20241202	122300	344546530	14020	14020	14020	14020	0
380	20241202	122200	344546530	14020	14020	14020	14020	0
381	20241202	122100	344546530	14020	14020	14020	14020	0
382	20241202	122000	344546530	14020	14020	14020	14020	2
383	20241202	121900	344518490	14000	14000	14000	14000	0
384	20241202	121800	344518490	14000	14000	14000	14000	7
385	20241202	121700	344420490	14000	14000	14000	14000	35
386	20241202	121600	343930490	14040	14040	14040	14040	0
387	20241202	121500	343930490	14040	14040	14040	14040	0
388	20241202	121400	343930490	14040	14010	14040	14010	120
389	20241202	121300	342247720	14010	14010	14010	14010	44
390	20241202	121200	341631280	14010	13980	14010	13980	56
391	20241202	121100	340846840	14000	14000	14000	14000	0
392	20241202	121000	340846840	14000	14000	14000	14000	0
393	20241202	120900	340846840	14000	14000	14000	14000	0
394	20241202	120800	340846840	14000	14000	14000	14000	0
395	20241202	120700	340846840	14000	13980	14000	13980	199
396	20241202	120600	338060960	14000	14000	14000	14000	0
397	20241202	120500	338060960	14000	14000	14000	14000	0
398	20241202	120400	338060960	14000	14000	14000	14000	0
399	20241202	120300	338060960	14000	14000	14000	14000	0
400	20241202	120200	338060960	14000	14000	14000	14000	0
401	20241202	120100	338060960	14000	14000	14000	14000	0
402	20241202	120000	338060960	14000	14000	14000	14000	0
403	20241202	115900	338060960	14000	14000	14000	14000	0
404	20241202	115800	338060960	14000	14000	14000	14000	0
405	20241202	115700	338060960	14000	14000	14000	14000	0
406	20241202	115600	338060960	14000	14000	14000	14000	0
407	20241202	115500	338060960	14000	14000	14000	14000	0
408	20241202	115400	338060960	14000	14000	14000	14000	0
409	20241202	115300	338060960	14000	14000	14000	14000	0
410	20241202	115200	338060960	14000	14000	14000	14000	0
411	20241202	115100	338060960	14000	14000	14000	14000	0
412	20241202	115000	338060960	14000	14000	14000	14000	0
413	20241202	114900	338060960	14000	14000	14000	14000	0
414	20241202	114800	338060960	14000	14000	14000	14000	0
415	20241202	114700	338060960	14000	14000	14000	14000	0
416	20241202	114600	338060960	14000	14000	14000	14000	0
417	20241202	114500	338060960	14000	14000	14000	14000	0
418	20241202	114400	338060960	14000	14000	14000	14000	0
419	20241202	114300	338060960	14000	14000	14000	14000	0
420	20241202	114200	338060960	14000	14000	14000	14000	0
421	20241202	114100	338060960	14000	13980	14000	13980	2
422	20241202	114000	338032980	13970	13970	13980	13970	10
423	20241202	113900	337893260	13960	13960	13960	13960	0
424	20241202	113800	337893260	13960	13960	13960	13960	0
425	20241202	113700	337893260	13960	13960	13960	13960	0
426	20241202	113600	337893260	13960	13960	13960	13960	0
427	20241202	113500	337893260	13960	13960	13960	13960	0
428	20241202	113400	337893260	13960	13960	13960	13960	0
429	20241202	113300	337893260	13960	13960	13960	13960	0
430	20241202	113200	337893260	13960	13960	13960	13960	0
431	20241202	113100	337893260	13960	13960	13960	13960	0
432	20241202	113000	337893260	13960	13960	13960	13960	0
433	20241202	112900	337893260	13960	13990	13990	13960	1444
434	20241202	112800	317712740	13990	13990	13990	13990	0
435	20241202	112700	317712740	13990	13990	13990	13990	0
436	20241202	112600	317712740	13990	13990	13990	13990	78
437	20241202	112500	316621520	13990	13980	13990	13980	4
438	20241202	112400	316565570	13980	13980	13980	13980	0
439	20241202	112300	316565570	13980	13980	13980	13980	0
440	20241202	112200	316565570	13980	13980	13980	13980	0
441	20241202	112100	316565570	13980	13980	13980	13980	0
442	20241202	112000	316565570	13980	13980	13980	13980	0
443	20241202	111900	316565570	13980	13980	13980	13980	3
444	20241202	111800	316523630	13970	13970	13970	13970	0
445	20241202	111700	316523630	13970	13970	13970	13970	6
446	20241202	111600	316439810	13960	13960	13960	13960	0
447	20241202	111500	316439810	13960	13960	13960	13960	0
448	20241202	111400	316439810	13960	13950	13960	13950	208
449	20241202	111300	313536180	13950	13950	13950	13950	3
450	20241202	111200	313494330	13960	13960	13960	13960	0
451	20241202	111100	313494330	13960	13960	13960	13960	0
452	20241202	111000	313494330	13960	13960	13960	13960	1
453	20241202	110900	313480370	13970	13970	13970	13970	0
454	20241202	110800	313480370	13970	13970	13970	13970	2
455	20241202	110700	313452430	13970	13970	13970	13970	60
456	20241202	110600	312614230	13960	13960	13960	13960	1
457	20241202	110500	312600270	13970	13970	13970	13970	0
458	20241202	110400	312600270	13970	13970	13970	13970	0
459	20241202	110300	312600270	13970	13970	13970	13970	0
460	20241202	110200	312600270	13970	13970	13970	13970	0
461	20241202	110100	312600270	13970	13970	13970	13970	0
462	20241202	110000	312600270	13970	13970	13970	13970	1
463	20241202	105900	312586300	13970	13970	13970	13970	0
464	20241202	105800	312586300	13970	13970	13970	13970	0
465	20241202	105700	312586300	13970	13970	13970	13970	0
466	20241202	105600	312586300	13970	13970	13970	13970	0
467	20241202	105500	312586300	13970	13970	13970	13970	1
468	20241202	105400	312572330	13970	13970	13970	13970	0
469	20241202	105300	312572330	13970	13970	13970	13970	0
470	20241202	105200	312572330	13970	13970	13970	13970	0
471	20241202	105100	312572330	13970	13960	13970	13960	4
472	20241202	105000	312516480	13960	13980	13980	13950	708
473	20241202	104900	302636430	13990	13970	13990	13970	5
474	20241202	104800	302566510	13960	13960	13960	13960	1
475	20241202	104700	302552550	13950	13950	13950	13950	0
476	20241202	104600	302552550	13950	13950	13950	13950	0
477	20241202	104500	302552550	13950	13950	13950	13950	0
478	20241202	104400	302552550	13950	13950	13950	13950	0
479	20241202	104300	302552550	13950	13950	13950	13950	0
480	20241202	104200	302552550	13950	13950	13950	13950	0
481	20241202	104100	302552550	13950	13980	14030	13950	26
482	20241202	104000	302188350	13990	13920	13990	13920	38
483	20241202	103900	301657430	13910	13900	14010	13900	2771
484	20241202	103800	262840330	13890	13890	13940	13880	1235
485	20241202	103700	245628410	13890	13890	13890	13890	1
486	20241202	103600	245614520	13880	13870	13880	13870	76
487	20241202	103500	244559650	13860	13860	13860	13860	2
488	20241202	103400	244531930	13860	13860	13860	13860	10
489	20241202	103300	244393330	13860	13860	13860	13860	0
490	20241202	103200	244393330	13860	13860	13860	13860	1
491	20241202	103100	244379470	13860	13860	13860	13860	0
492	20241202	103000	244379470	13860	13860	13860	13860	3
493	20241202	102900	244337890	13850	13850	13850	13850	0
494	20241202	102800	244337890	13850	13850	13850	13850	0
495	20241202	102700	244337890	13850	13850	13850	13850	0
496	20241202	102600	244337890	13850	13850	13850	13850	0
497	20241202	102500	244337890	13850	13850	13850	13850	0
498	20241202	102400	244337890	13850	13850	13850	13850	193
499	20241202	102300	241664840	13850	13850	13850	13850	0
500	20241202	102200	241664840	13850	13850	13850	13850	0
501	20241202	102100	241664840	13850	13850	13850	13850	0
502	20241202	102000	241664840	13850	13850	13850	13850	0
503	20241202	101900	241664840	13850	13840	13850	13840	3
504	20241202	101800	241623300	13830	13830	13830	13830	0
505	20241202	101700	241623300	13830	13830	13830	13830	0
506	20241202	101600	241623300	13830	13830	13830	13830	0
507	20241202	101500	241623300	13830	13820	13830	13820	307
508	20241202	101400	237377510	13810	13870	13870	13810	382
509	20241202	101300	232091580	13880	13880	13880	13880	0
510	20241202	101200	232091580	13880	13880	13880	13880	0
511	20241202	101100	232091580	13880	13880	13880	13880	0
512	20241202	101000	232091580	13880	13880	13880	13880	0
513	20241202	100900	232091580	13880	13880	13880	13880	0
514	20241202	100800	232091580	13880	13880	13880	13880	127
515	20241202	100700	230328820	13890	13890	13890	13890	0
516	20241202	100600	230328820	13890	13890	13890	13890	2
517	20241202	100500	230301040	13880	13880	13880	13880	0
518	20241202	100400	230301040	13880	13880	13880	13880	0
519	20241202	100300	230301040	13880	13880	13880	13880	0
520	20241202	100200	230301040	13880	13880	13880	13880	0
521	20241202	100100	230301040	13880	13880	13880	13880	25
522	20241202	100000	229954040	13900	13920	13920	13900	403
523	20241202	095900	224352320	13920	13900	13920	13900	105
524	20241202	095800	222890820	13900	13900	13900	13900	0
525	20241202	095700	222890820	13900	13900	13900	13900	0
526	20241202	095600	222890820	13900	13900	13900	13900	9
527	20241202	095500	222765720	13900	13900	13900	13900	0
528	20241202	095400	222765720	13900	13920	13920	13900	96
529	20241202	095300	221430320	13900	13900	13900	13900	34
530	20241202	095200	220957720	13900	13880	13900	13880	28
531	20241202	095100	220568840	13900	13900	13900	13900	0
532	20241202	095000	220568840	13900	13900	13900	13900	0
533	20241202	094900	220568840	13900	13900	13900	13900	0
534	20241202	094800	220568840	13900	13900	13900	13900	4
535	20241202	094700	220513240	13900	13890	13910	13890	16
536	20241202	094600	220290790	13890	13890	13890	13890	0
537	20241202	094500	220290790	13890	13890	13890	13890	0
538	20241202	094400	220290790	13890	13890	13890	13890	1
539	20241202	094300	220276900	13860	13860	13860	13860	0
540	20241202	094200	220276900	13860	13860	13860	13860	0
541	20241202	094100	220276900	13860	13850	13860	13850	2510
542	20241202	094000	185492420	13850	13850	13850	13850	0
543	20241202	093900	185492420	13850	13850	13850	13850	200
544	20241202	093800	182722420	13840	13840	13840	13840	0
545	20241202	093700	182722420	13840	13840	13840	13840	0
546	20241202	093600	182722420	13840	13840	13840	13840	0
547	20241202	093500	182722420	13840	13840	13840	13840	1
548	20241202	093400	182708580	13840	13840	13840	13840	0
549	20241202	093300	182708580	13840	13840	13840	13840	0
550	20241202	093200	182708580	13840	13840	13840	13840	0
551	20241202	093100	182708580	13840	13840	13840	13840	2
552	20241202	093000	182680900	13820	13820	13820	13820	0
553	20241202	092900	182680900	13820	13820	13820	13820	10
554	20241202	092800	182542700	13820	13820	13820	13820	0
555	20241202	092700	182542700	13820	13820	13820	13820	14
556	20241202	092600	182349220	13850	13850	13850	13850	0
557	20241202	092500	182349220	13850	13850	13850	13850	0
558	20241202	092400	182349220	13850	13850	13850	13850	0
559	20241202	092300	182349220	13850	13850	13850	13850	0
560	20241202	092200	182349220	13850	13820	13850	13820	651
561	20241202	092100	173337290	13820	13820	13820	13820	0
562	20241202	092000	173337290	13820	13820	13820	13820	4
563	20241202	091900	173282010	13820	13810	13830	13810	631
564	20241202	091800	164561870	13760	13760	13830	13760	318
565	20241202	091700	160164860	13810	13810	13810	13740	2528
566	20241202	091600	125396800	13750	13910	13940	13750	5017
567	20241202	091500	56103970	13930	14010	14010	13860	3872
568	20241202	091400	2241940	14090	14090	14090	14090	0
569	20241202	091300	2241940	14090	14090	14090	14090	0
570	20241202	091200	2241940	14090	14090	14090	14090	0
571	20241202	091100	2241940	14090	14090	14090	14090	0
572	20241202	091000	2241940	14090	14090	14090	14090	1
573	20241202	090900	2227850	14100	14100	14100	14100	0
574	20241202	090800	2227850	14100	14100	14100	14100	0
575	20241202	090700	2227850	14100	14100	14100	14100	0
576	20241202	090600	2227850	14100	14100	14100	14100	0
577	20241202	090500	2227850	14100	14100	14100	14100	0
578	20241202	090400	2227850	14100	14100	14100	14100	0
579	20241202	090300	2227850	14100	14100	14100	14100	0
580	20241202	090200	2227850	14100	14100	14100	14100	0
581	20241202	090100	2227850	14100	14100	14100	14100	40
582	20241202	090000	1663850	14100	14100	14110	14100	118