KissMeData/025820/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191100	1071982610	4065	4065	4065	4065	4092
3	20241203	191000	1071982610	4065	4065	4065	4065	0
4	20241203	190900	1071982610	4065	4065	4065	4065	0
5	20241203	190800	1071982610	4065	4065	4065	4065	0
6	20241203	190700	1071982610	4065	4065	4065	4065	0
7	20241203	190600	1071982610	4065	4065	4065	4065	0
8	20241203	190500	1071982610	4065	4065	4065	4065	0
9	20241203	190400	1071982610	4065	4065	4065	4065	0
10	20241203	190300	1071982610	4065	4065	4065	4065	0
11	20241203	190200	1071982610	4065	4065	4065	4065	0
12	20241203	190100	1071982610	4065	4065	4065	4065	0
13	20241203	190000	1071982610	4065	4065	4065	4065	0
14	20241203	185900	1071982610	4065	4065	4065	4065	0
15	20241203	185800	1071982610	4065	4065	4065	4065	0
16	20241203	185700	1071982610	4065	4065	4065	4065	0
17	20241203	185600	1071982610	4065	4065	4065	4065	0
18	20241203	185500	1071982610	4065	4065	4065	4065	0
19	20241203	185400	1071982610	4065	4065	4065	4065	0
20	20241203	185300	1071982610	4065	4065	4065	4065	0
21	20241203	185200	1071982610	4065	4065	4065	4065	0
22	20241203	185100	1071982610	4065	4065	4065	4065	0
23	20241203	185000	1071982610	4065	4065	4065	4065	0
24	20241203	184900	1071982610	4065	4065	4065	4065	0
25	20241203	184800	1071982610	4065	4065	4065	4065	0
26	20241203	184700	1071982610	4065	4065	4065	4065	0
27	20241203	184600	1071982610	4065	4065	4065	4065	0
28	20241203	184500	1071982610	4065	4065	4065	4065	0
29	20241203	184400	1071982610	4065	4065	4065	4065	0
30	20241203	184300	1071982610	4065	4065	4065	4065	0
31	20241203	184200	1071982610	4065	4065	4065	4065	0
32	20241203	184100	1071982610	4065	4065	4065	4065	4092
33	20241203	184000	1071982610	4065	4065	4065	4065	0
34	20241203	183900	1071982610	4065	4065	4065	4065	0
35	20241203	183800	1071982610	4065	4065	4065	4065	0
36	20241203	183700	1071982610	4065	4065	4065	4065	0
37	20241203	183600	1071982610	4065	4065	4065	4065	0
38	20241203	183500	1071982610	4065	4065	4065	4065	0
39	20241203	183400	1071982610	4065	4065	4065	4065	0
40	20241203	183300	1071982610	4065	4065	4065	4065	0
41	20241203	183200	1071982610	4065	4065	4065	4065	0
42	20241203	183100	1071982610	4065	4065	4065	4065	0
43	20241203	183000	1071982610	4065	4065	4065	4065	0
44	20241203	182900	1071982610	4065	4065	4065	4065	0
45	20241203	182800	1071982610	4065	4065	4065	4065	0
46	20241203	182700	1071982610	4065	4065	4065	4065	0
47	20241203	182600	1071982610	4065	4065	4065	4065	0
48	20241203	182500	1071982610	4065	4065	4065	4065	0
49	20241203	182400	1071982610	4065	4065	4065	4065	0
50	20241203	182300	1071982610	4065	4065	4065	4065	0
51	20241203	182200	1071982610	4065	4065	4065	4065	0
52	20241203	182100	1071982610	4065	4065	4065	4065	0
53	20241203	182000	1071982610	4065	4065	4065	4065	0
54	20241203	181900	1071982610	4065	4065	4065	4065	0
55	20241203	181800	1071982610	4065	4065	4065	4065	0
56	20241203	181700	1071982610	4065	4065	4065	4065	0
57	20241203	181600	1071982610	4065	4065	4065	4065	0
58	20241203	181500	1071982610	4065	4065	4065	4065	0
59	20241203	181400	1071982610	4065	4065	4065	4065	0
60	20241203	181300	1071982610	4065	4065	4065	4065	0
61	20241203	181200	1071982610	4065	4065	4065	4065	0
62	20241203	181100	1071982610	4065	4065	4065	4065	4092
63	20241203	181000	1071982610	4065	4065	4065	4065	0
64	20241203	180900	1071982610	4065	4065	4065	4065	0
65	20241203	180800	1071982610	4065	4065	4065	4065	0
66	20241203	180700	1071982610	4065	4065	4065	4065	0
67	20241203	180600	1071982610	4065	4065	4065	4065	0
68	20241203	180500	1071982610	4065	4065	4065	4065	0
69	20241203	180400	1071982610	4065	4065	4065	4065	0
70	20241203	180300	1071982610	4065	4065	4065	4065	0
71	20241203	180200	1071982610	4065	4065	4065	4065	0
72	20241203	180100	1071982610	4065	4065	4065	4065	0
73	20241203	180000	1071982610	4065	4065	4065	4065	0
74	20241203	175900	1071982610	4065	4065	4065	4065	0
75	20241203	175800	1071982610	4065	4065	4065	4065	0
76	20241203	175700	1071982610	4065	4065	4065	4065	0
77	20241203	175600	1071982610	4065	4065	4065	4065	0
78	20241203	175500	1071982610	4065	4065	4065	4065	0
79	20241203	175400	1071982610	4065	4065	4065	4065	0
80	20241203	175300	1071982610	4065	4065	4065	4065	0
81	20241203	175200	1071982610	4065	4065	4065	4065	0
82	20241203	175100	1071982610	4065	4065	4065	4065	0
83	20241203	175000	1071982610	4065	4065	4065	4065	0
84	20241203	174900	1071982610	4065	4065	4065	4065	0
85	20241203	174800	1071982610	4065	4065	4065	4065	0
86	20241203	174700	1071982610	4065	4065	4065	4065	0
87	20241203	174600	1071982610	4065	4065	4065	4065	0
88	20241203	174500	1071982610	4065	4065	4065	4065	0
89	20241203	174400	1071982610	4065	4065	4065	4065	0
90	20241203	174300	1071982610	4065	4065	4065	4065	0
91	20241203	174200	1071982610	4065	4065	4065	4065	0
92	20241203	174100	1071982610	4065	4065	4065	4065	4092
93	20241203	174000	1071982610	4065	4065	4065	4065	0
94	20241203	173900	1071982610	4065	4065	4065	4065	0
95	20241203	173800	1071982610	4065	4065	4065	4065	0
96	20241203	173700	1071982610	4065	4065	4065	4065	0
97	20241203	173600	1071982610	4065	4065	4065	4065	0
98	20241203	173500	1071982610	4065	4065	4065	4065	0
99	20241203	173400	1071982610	4065	4065	4065	4065	0
100	20241203	173300	1071982610	4065	4065	4065	4065	0
101	20241203	173200	1071982610	4065	4065	4065	4065	0
102	20241203	173100	1071982610	4065	4065	4065	4065	0
103	20241203	173000	1071982610	4065	4065	4065	4065	0
104	20241203	172900	1071982610	4065	4065	4065	4065	0
105	20241203	172800	1071982610	4065	4065	4065	4065	0
106	20241203	172700	1071982610	4065	4065	4065	4065	0
107	20241203	172600	1071982610	4065	4065	4065	4065	0
108	20241203	172500	1071982610	4065	4065	4065	4065	0
109	20241203	172400	1071982610	4065	4065	4065	4065	0
110	20241203	172300	1071982610	4065	4065	4065	4065	0
111	20241203	172200	1071982610	4065	4065	4065	4065	0
112	20241203	172100	1071982610	4065	4065	4065	4065	0
113	20241203	172000	1071982610	4065	4065	4065	4065	0
114	20241203	171900	1071982610	4065	4065	4065	4065	0
115	20241203	171800	1071982610	4065	4065	4065	4065	0
116	20241203	171700	1071982610	4065	4065	4065	4065	0
117	20241203	171600	1071982610	4065	4065	4065	4065	0
118	20241203	171500	1071982610	4065	4065	4065	4065	0
119	20241203	171400	1071982610	4065	4065	4065	4065	0
120	20241203	171300	1071982610	4065	4065	4065	4065	0
121	20241203	171200	1071982610	4065	4065	4065	4065	0
122	20241203	171100	1071982610	4065	4065	4065	4065	4092
123	20241203	171000	1071982610	4065	4065	4065	4065	0
124	20241203	170900	1071982610	4065	4065	4065	4065	0
125	20241203	170800	1071982610	4065	4065	4065	4065	0
126	20241203	170700	1071982610	4065	4065	4065	4065	0
127	20241203	170600	1071982610	4065	4065	4065	4065	0
128	20241203	170500	1071982610	4065	4065	4065	4065	0
129	20241203	170400	1071982610	4065	4065	4065	4065	0
130	20241203	170300	1071982610	4065	4065	4065	4065	0
131	20241203	170200	1071982610	4065	4065	4065	4065	0
132	20241203	170100	1071982610	4065	4065	4065	4065	0
133	20241203	170000	1071982610	4065	4065	4065	4065	0
134	20241203	165900	1071982610	4065	4065	4065	4065	0
135	20241203	165800	1071982610	4065	4065	4065	4065	0
136	20241203	165700	1071982610	4065	4065	4065	4065	0
137	20241203	165600	1071982610	4065	4065	4065	4065	0
138	20241203	165500	1071982610	4065	4065	4065	4065	0
139	20241203	165400	1071982610	4065	4065	4065	4065	0
140	20241203	165300	1071982610	4065	4065	4065	4065	0
141	20241203	165200	1071982610	4065	4065	4065	4065	0
142	20241203	165100	1071982610	4065	4065	4065	4065	0
143	20241203	165000	1071982610	4065	4065	4065	4065	0
144	20241203	164900	1071982610	4065	4065	4065	4065	0
145	20241203	164800	1071982610	4065	4065	4065	4065	0
146	20241203	164700	1071982610	4065	4065	4065	4065	0
147	20241203	164600	1071982610	4065	4065	4065	4065	0
148	20241203	164500	1071982610	4065	4065	4065	4065	0
149	20241203	164400	1071982610	4065	4065	4065	4065	0
150	20241203	164300	1071982610	4065	4065	4065	4065	0
151	20241203	164200	1071982610	4065	4065	4065	4065	0
152	20241203	164100	1071982610	4065	4065	4065	4065	4092
153	20241203	164000	1071982610	4065	4065	4065	4065	0
154	20241203	163900	1071982610	4065	4065	4065	4065	0
155	20241203	163800	1071982610	4065	4065	4065	4065	0
156	20241203	163700	1071982610	4065	4065	4065	4065	0
157	20241203	163600	1071982610	4065	4065	4065	4065	0
158	20241203	163500	1071982610	4065	4065	4065	4065	0
159	20241203	163400	1071982610	4065	4065	4065	4065	0
160	20241203	163300	1071982610	4065	4065	4065	4065	0
161	20241203	163200	1071982610	4065	4065	4065	4065	0
162	20241203	163100	1071982610	4065	4065	4065	4065	0
163	20241203	163000	1071982610	4065	4065	4065	4065	0
164	20241203	162900	1071982610	4065	4065	4065	4065	0
165	20241203	162800	1071982610	4065	4065	4065	4065	0
166	20241203	162700	1071982610	4065	4065	4065	4065	0
167	20241203	162600	1071982610	4065	4065	4065	4065	0
168	20241203	162500	1071982610	4065	4065	4065	4065	0
169	20241203	162400	1071982610	4065	4065	4065	4065	0
170	20241203	162300	1071982610	4065	4065	4065	4065	0
171	20241203	162200	1071982610	4065	4065	4065	4065	0
172	20241203	162100	1071982610	4065	4065	4065	4065	0
173	20241203	162000	1071982610	4065	4065	4065	4065	0
174	20241203	161900	1071982610	4065	4065	4065	4065	0
175	20241203	161800	1071982610	4065	4065	4065	4065	0
176	20241203	161700	1071982610	4065	4065	4065	4065	0
177	20241203	161600	1071982610	4065	4065	4065	4065	0
178	20241203	161500	1071982610	4065	4065	4065	4065	0
179	20241203	161400	1071982610	4065	4065	4065	4065	0
180	20241203	161300	1071982610	4065	4065	4065	4065	0
181	20241203	161200	1071982610	4065	4065	4065	4065	0
182	20241203	161100	1071982610	4065	4065	4065	4065	4092
183	20241203	161000	1071982610	4065	4065	4065	4065	0
184	20241203	160900	1071982610	4065	4065	4065	4065	0
185	20241203	160800	1071982610	4065	4065	4065	4065	0
186	20241203	160700	1071982610	4065	4065	4065	4065	0
187	20241203	160600	1071982610	4065	4065	4065	4065	0
188	20241203	160500	1071982610	4065	4065	4065	4065	0
189	20241203	160400	1071982610	4065	4065	4065	4065	0
190	20241203	160300	1071982610	4065	4065	4065	4065	0
191	20241203	160200	1071982610	4065	4065	4065	4065	0
192	20241203	160100	1071982610	4065	4065	4065	4065	0
193	20241203	160000	1071982610	4065	4065	4065	4065	0
194	20241203	155900	1071982610	4065	4065	4065	4065	0
195	20241203	155800	1071982610	4065	4065	4065	4065	0
196	20241203	155700	1071982610	4065	4065	4065	4065	0
197	20241203	155600	1071982610	4065	4065	4065	4065	0
198	20241203	155500	1071982610	4065	4065	4065	4065	0
199	20241203	155400	1071982610	4065	4065	4065	4065	0
200	20241203	155300	1071982610	4065	4065	4065	4065	0
201	20241203	155200	1071982610	4065	4065	4065	4065	0
202	20241203	155100	1071982610	4065	4065	4065	4065	0
203	20241203	155000	1071982610	4065	4065	4065	4065	0
204	20241203	154900	1071982610	4065	4065	4065	4065	0
205	20241203	154800	1071982610	4065	4065	4065	4065	0
206	20241203	154700	1071982610	4065	4065	4065	4065	0
207	20241203	154600	1071982610	4065	4065	4065	4065	0
208	20241203	154500	1071982610	4065	4065	4065	4065	0
209	20241203	154400	1071982610	4065	4065	4065	4065	0
210	20241203	154300	1071982610	4065	4065	4065	4065	0
211	20241203	154200	1071982610	4065	4065	4065	4065	0
212	20241203	154100	1071982610	4065	4065	4065	4065	4092
213	20241203	154000	1071982610	4065	4065	4065	4065	0
214	20241203	153900	1071982610	4065	4065	4065	4065	0
215	20241203	153800	1071982610	4065	4065	4065	4065	0
216	20241203	153700	1071982610	4065	4065	4065	4065	0
217	20241203	153600	1071982610	4065	4065	4065	4065	0
218	20241203	153500	1071982610	4065	4065	4065	4065	0
219	20241203	153400	1071982610	4065	4065	4065	4065	0
220	20241203	153300	1071982610	4065	4065	4065	4065	0
221	20241203	153200	1071982610	4065	4065	4065	4065	0
222	20241203	153100	1071982610	4065	4065	4065	4065	0
223	20241203	153000	1071982610	4065	4065	4065	4065	4092
224	20241203	152900	1055348630	4065	4065	4065	4065	0
225	20241203	152800	1055348630	4065	4065	4065	4065	0
226	20241203	152700	1055348630	4065	4065	4065	4065	0
227	20241203	152600	1055348630	4065	4065	4065	4065	0
228	20241203	152500	1055348630	4065	4065	4065	4065	0
229	20241203	152400	1055348630	4065	4065	4065	4065	0
230	20241203	152300	1055348630	4065	4065	4065	4065	0
231	20241203	152200	1055348630	4065	4065	4065	4065	0
232	20241203	152100	1055348630	4065	4065	4065	4065	0
233	20241203	152000	1055348630	4065	4065	4065	4065	0
234	20241203	151900	1055348630	4065	4065	4065	4060	2820
235	20241203	151800	1043885890	4065	4065	4070	4060	1236
236	20241203	151700	1038861220	4065	4065	4065	4065	377
237	20241203	151600	1037328715	4065	4065	4065	4065	72
238	20241203	151500	1037036035	4065	4065	4065	4065	377
239	20241203	151400	1035503530	4065	4065	4065	4065	142
240	20241203	151300	1034926300	4065	4065	4065	4065	276
241	20241203	151200	1033804360	4070	4065	4070	4065	200
242	20241203	151100	1032990860	4070	4070	4070	4070	26
243	20241203	151000	1032885040	4070	4065	4070	4065	73
244	20241203	150900	1032588285	4065	4065	4065	4065	1
245	20241203	150800	1032584220	4070	4070	4070	4070	220
246	20241203	150700	1031688820	4070	4070	4070	4070	301
247	20241203	150600	1030463750	4065	4070	4075	4065	448
248	20241203	150500	1028640215	4070	4070	4070	4070	10
249	20241203	150400	1028599515	4070	4070	4070	4070	1
250	20241203	150300	1028595445	4070	4070	4070	4070	472
251	20241203	150200	1026674405	4070	4065	4070	4065	481
252	20241203	150100	1024716975	4065	4065	4065	4065	0
253	20241203	150000	1024716975	4065	4060	4065	4060	1461
254	20241203	145900	1018785310	4060	4065	4065	4060	1577
255	20241203	145800	1012374820	4060	4060	4060	4060	120
256	20241203	145700	1011887620	4070	4060	4070	4060	2146
257	20241203	145600	1003162510	4060	4060	4060	4060	1115
258	20241203	145500	998635610	4060	4060	4060	4060	91
259	20241203	145400	998266150	4060	4060	4060	4060	496
260	20241203	145300	996252390	4060	4060	4065	4060	47
261	20241203	145200	996061505	4060	4060	4060	4060	26
262	20241203	145100	995955945	4060	4060	4060	4060	42
263	20241203	145000	995785425	4060	4060	4060	4060	33
264	20241203	144900	995651445	4070	4060	4070	4060	11
265	20241203	144800	995606775	4060	4060	4070	4060	476
266	20241203	144700	993673215	4070	4060	4070	4060	495
267	20241203	144600	991658775	4070	4070	4070	4070	25
268	20241203	144500	991557025	4075	4060	4075	4055	1065
269	20241203	144400	987237115	4060	4070	4075	4060	3131
270	20241203	144300	974513795	4070	4065	4070	4065	1219
271	20241203	144200	969558520	4060	4050	4060	4040	7693
272	20241203	144100	938390895	4050	4040	4050	4040	423
273	20241203	144000	936677945	4050	4050	4050	4050	0
274	20241203	143900	936677945	4050	4050	4050	4050	1
275	20241203	143800	936673895	4060	4050	4060	4040	3221
276	20241203	143700	923627220	4055	4055	4055	4055	497
277	20241203	143600	921611885	4060	4060	4060	4055	1092
278	20241203	143500	917183370	4060	4060	4060	4055	165
279	20241203	143400	916513475	4055	4060	4060	4055	1470
280	20241203	143300	910545840	4060	4060	4060	4060	131
281	20241203	143200	910013980	4065	4065	4065	4065	13
282	20241203	143100	909961135	4065	4075	4075	4065	348
283	20241203	143000	908545280	4075	4060	4075	4060	192
284	20241203	142900	907762895	4060	4070	4070	4055	66
285	20241203	142800	907494300	4060	4070	4070	4060	1017
286	20241203	142700	903365175	4070	4070	4075	4070	10
287	20241203	142600	903324470	4070	4065	4075	4065	1643
288	20241203	142500	896637705	4060	4065	4070	4060	259
289	20241203	142400	895585325	4070	4050	4070	4050	2029
290	20241203	142300	887349155	4050	4060	4065	4040	355
291	20241203	142200	885913875	4040	4065	4065	4040	1483
292	20241203	142100	879908400	4060	4050	4060	4050	101
293	20241203	142000	879499120	4050	4060	4065	4050	1021
294	20241203	141900	875349460	4070	4070	4070	4050	1752
295	20241203	141800	868253020	4050	4070	4070	4050	555
296	20241203	141700	866003570	4065	4055	4065	4050	1249
297	20241203	141600	860933100	4050	4060	4065	4050	549
298	20241203	141500	858704270	4060	4040	4060	4040	1922
299	20241203	141400	850915240	4050	4045	4050	4035	584
300	20241203	141300	848553510	4045	4045	4045	4045	206
301	20241203	141200	847720240	4050	4045	4050	4045	60
302	20241203	141100	847477390	4045	4045	4045	4045	677
303	20241203	141000	844738925	4040	4045	4045	4035	176
304	20241203	140900	844027065	4045	4045	4045	4045	135
305	20241203	140800	843480990	4035	4040	4040	4035	54
306	20241203	140700	843263000	4050	4050	4050	4050	94
307	20241203	140600	842882300	4050	4035	4050	4035	11
308	20241203	140500	842837765	4050	4045	4050	4045	147
309	20241203	140400	842242465	4050	4035	4050	4035	1171
310	20241203	140300	837501640	4035	4035	4035	4025	104
311	20241203	140200	837082010	4025	4030	4030	4025	129
312	20241203	140100	836562165	4040	4020	4060	4005	3502
313	20241203	140000	822423675	4025	4040	4040	4010	2361
314	20241203	135900	812925815	4040	4055	4055	4035	136
315	20241203	135800	812375440	4055	4035	4060	4030	3335
316	20241203	135700	798872265	4035	4045	4045	4035	700
317	20241203	135600	796046360	4045	4075	4075	4045	1976
318	20241203	135500	788041535	4075	4055	4075	4050	4287
319	20241203	135400	770644515	4055	4095	4100	4055	6995
320	20241203	135300	742132245	4100	4130	4130	4075	13597
321	20241203	135200	686479265	4095	4065	4150	4040	30552
322	20241203	135100	561109935	4065	4020	4075	4020	8280
323	20241203	135000	527497185	4045	4040	4045	4040	968
324	20241203	134900	523581645	4040	4045	4050	4015	2069
325	20241203	134800	515219615	4040	4040	4050	4035	2075
326	20241203	134700	506835030	4040	4030	4040	4015	709
327	20241203	134600	503972245	4035	4010	4040	4010	2246
328	20241203	134500	494946170	4005	4015	4015	4005	2718
329	20241203	134400	484058170	4010	3995	4010	3990	4691
330	20241203	134300	465298700	3995	3990	3995	3990	4190
331	20241203	134200	448560715	3975	3975	3975	3975	0
332	20241203	134100	448560715	3975	3975	3975	3975	30
333	20241203	134000	448441465	3975	3975	3975	3975	44
334	20241203	133900	448266565	3990	3990	3990	3990	1
335	20241203	133800	448262575	3990	3985	3990	3985	121
336	20241203	133700	447780380	3990	3990	3990	3990	1001
337	20241203	133600	443786390	3990	3985	3990	3985	67
338	20241203	133500	443519390	3985	3980	3985	3980	222
339	20241203	133400	442634805	3980	3985	3985	3980	25
340	20241203	133300	442535280	3985	3990	3990	3985	60
341	20241203	133200	442296125	3990	3990	3990	3990	0
342	20241203	133100	442296125	3990	3985	3990	3985	156
343	20241203	133000	441674455	3980	3980	3985	3980	222
344	20241203	132900	440790890	3975	3975	3975	3975	8
345	20241203	132800	440759090	3975	3975	3975	3975	344
346	20241203	132700	439391690	3975	3975	3975	3975	191
347	20241203	132600	438632465	3975	3970	3975	3970	6
348	20241203	132500	438608620	3970	3970	3970	3970	133
349	20241203	132400	438080610	3975	3975	3975	3975	0
350	20241203	132300	438080610	3975	3970	3975	3970	279
351	20241203	132200	436972080	3970	3975	3975	3970	85
352	20241203	132100	436634580	3975	3970	3975	3970	125
353	20241203	132000	436138180	3975	3975	3975	3975	7
354	20241203	131900	436110355	3970	3970	3970	3970	74
355	20241203	131800	435816575	3975	3980	3980	3975	7272
356	20241203	131700	406875305	3980	3975	3980	3975	859
357	20241203	131600	403458335	3975	3975	3975	3975	0
358	20241203	131500	403458335	3975	3975	3975	3975	2
359	20241203	131400	403450385	3965	3970	3970	3965	101
360	20241203	131300	403049420	3965	3965	3970	3965	312
361	20241203	131200	401812335	3965	3965	3965	3965	0
362	20241203	131100	401812335	3965	3965	3965	3965	681
363	20241203	131000	399112170	3970	3965	3970	3965	1013
364	20241203	130900	395095560	3965	3965	3965	3960	926
365	20241203	130800	391424660	3960	3960	3960	3960	2
366	20241203	130700	391416740	3960	3960	3960	3960	0
367	20241203	130600	391416740	3960	3960	3960	3960	642
368	20241203	130500	388874420	3960	3960	3960	3960	1
369	20241203	130400	388870460	3960	3960	3960	3960	5
370	20241203	130300	388850660	3960	3960	3960	3960	67
371	20241203	130200	388585340	3960	3965	3965	3960	41
372	20241203	130100	388422825	3965	3965	3965	3965	90
373	20241203	130000	388065975	3970	3970	3970	3970	1
374	20241203	125900	388062005	3960	3960	3960	3960	37
375	20241203	125800	387915485	3970	3965	3970	3960	470
376	20241203	125700	386051930	3965	3975	3975	3965	26
377	20241203	125600	385948830	3965	3965	3965	3965	6
378	20241203	125500	385925040	3975	3975	3975	3975	2
379	20241203	125400	385917090	3975	3975	3975	3975	31
380	20241203	125300	385793865	3975	3975	3975	3975	0
381	20241203	125200	385793865	3975	3975	3975	3975	0
382	20241203	125100	385793865	3975	3975	3975	3965	501
383	20241203	125000	383804895	3975	3975	3975	3975	0
384	20241203	124900	383804895	3975	3975	3975	3975	0
385	20241203	124800	383804895	3975	3975	3975	3975	12
386	20241203	124700	383757195	3975	3965	3975	3965	1808
387	20241203	124600	376582405	3965	3970	3970	3960	75
388	20241203	124500	376285055	3970	3970	3970	3960	893
389	20241203	124400	372742485	3960	3965	3965	3960	23
390	20241203	124300	372651390	3970	3970	3970	3970	2
391	20241203	124200	372643450	3960	3960	3960	3960	0
392	20241203	124100	372643450	3960	3960	3960	3960	75
393	20241203	124000	372346450	3960	3960	3960	3960	1
394	20241203	123900	372342490	3955	3950	3960	3950	504
395	20241203	123800	370351035	3950	3960	3960	3950	47
396	20241203	123700	370165005	3960	3965	3965	3960	8
397	20241203	123600	370133320	3960	3965	3965	3960	19
398	20241203	123500	370058010	3970	3950	3970	3950	359
399	20241203	123400	368636780	3970	3970	3970	3970	2
400	20241203	123300	368628840	3950	3950	3950	3950	45
401	20241203	123200	368451090	3950	3950	3950	3950	28
402	20241203	123100	368340490	3970	3950	3970	3950	11
403	20241203	123000	368297020	3970	3970	3970	3970	66
404	20241203	122900	368035000	3975	3975	3975	3975	0
405	20241203	122800	368035000	3975	3975	3975	3975	6
406	20241203	122700	368011150	3975	3975	3975	3975	100
407	20241203	122600	367613650	3970	3970	3970	3970	254
408	20241203	122500	366605270	3965	3950	3965	3950	352
409	20241203	122400	365211090	3950	3950	3950	3950	244
410	20241203	122300	364247290	3970	3975	3975	3970	335
411	20241203	122200	362916310	3970	3970	3970	3970	820
412	20241203	122100	359660910	3950	3950	3950	3950	0
413	20241203	122000	359660910	3950	3950	3975	3950	39
414	20241203	121900	359506835	3980	3970	3980	3970	122
415	20241203	121800	359021750	3945	3950	3990	3940	1374
416	20241203	121700	353598665	3995	3965	3995	3945	2441
417	20241203	121600	343948140	4000	3980	4005	3970	2437
418	20241203	121500	334264740	4005	4005	4005	3995	14
419	20241203	121400	334208690	4005	3985	4010	3970	1760
420	20241203	121300	327192915	3995	3960	4040	3955	18590
421	20241203	121200	253090140	3960	3955	3960	3955	239
422	20241203	121100	252144600	3955	3935	3955	3935	1177
423	20241203	121000	247509565	3940	3940	3940	3940	0
424	20241203	120900	247509565	3940	3950	3955	3940	1002
425	20241203	120800	243561660	3955	3955	3955	3955	0
426	20241203	120700	243561660	3955	3955	3955	3955	0
427	20241203	120600	243561660	3955	3955	3955	3955	1
428	20241203	120500	243557705	3950	3940	3950	3940	1452
429	20241203	120400	237832305	3950	3950	3950	3950	0
430	20241203	120300	237832305	3950	3945	3950	3945	97
431	20241203	120200	237449630	3945	3945	3945	3945	4
432	20241203	120100	237433850	3950	3950	3950	3950	0
433	20241203	120000	237433850	3950	3950	3950	3950	11
434	20241203	115900	237390400	3950	3945	3950	3945	58
435	20241203	115800	237161565	3950	3950	3950	3950	0
436	20241203	115700	237161565	3950	3950	3950	3950	1
437	20241203	115600	237157615	3950	3950	3950	3950	0
438	20241203	115500	237157615	3950	3950	3950	3950	17
439	20241203	115400	237090465	3950	3950	3950	3950	0
440	20241203	115300	237090465	3950	3950	3950	3950	8
441	20241203	115200	237058865	3945	3950	3950	3945	36
442	20241203	115100	236916800	3945	3945	3945	3945	0
443	20241203	115000	236916800	3945	3945	3945	3945	62
444	20241203	114900	236672210	3950	3950	3950	3950	11
445	20241203	114800	236628760	3950	3950	3950	3950	10
446	20241203	114700	236589260	3950	3950	3950	3950	0
447	20241203	114600	236589260	3950	3950	3950	3950	5
448	20241203	114500	236569510	3950	3945	3950	3945	328
449	20241203	114400	235275235	3950	3950	3950	3950	36
450	20241203	114300	235133035	3950	3945	3950	3945	223
451	20241203	114200	234253295	3945	3945	3945	3945	0
452	20241203	114100	234253295	3945	3950	3950	3945	2
453	20241203	114000	234245400	3935	3935	3935	3935	9
454	20241203	113900	234209985	3935	3935	3935	3935	22
455	20241203	113800	234123415	3935	3950	3950	3935	79
456	20241203	113700	233812535	3935	3935	3935	3935	79
457	20241203	113600	233501670	3950	3945	3950	3945	212
458	20241203	113500	232665320	3950	3955	3955	3950	2544
459	20241203	113400	222603830	3960	3960	3960	3960	2
460	20241203	113300	222595910	3960	3960	3960	3960	2
461	20241203	113200	222587990	3960	3960	3960	3960	17
462	20241203	113100	222520670	3960	3960	3960	3960	6
463	20241203	113000	222496910	3960	3960	3960	3960	848
464	20241203	112900	219138830	3960	3960	3960	3960	1
465	20241203	112800	219134870	3960	3955	3960	3955	81
466	20241203	112700	218814115	3960	3960	3960	3960	424
467	20241203	112600	217135075	3960	3960	3960	3960	1
468	20241203	112500	217131115	3955	3955	3955	3955	285
469	20241203	112400	216003940	3955	3955	3960	3955	511
470	20241203	112300	213982930	3950	3955	3955	3950	1001
471	20241203	112200	210026450	3960	3945	3960	3945	5776
472	20241203	112100	187201300	3945	3940	3945	3940	172
473	20241203	112000	186522935	3935	3940	3940	3935	177
474	20241203	111900	185825940	3940	3935	3940	3935	204
475	20241203	111800	185022915	3945	3945	3945	3945	1
476	20241203	111700	185018970	3940	3940	3940	3940	0
477	20241203	111600	185018970	3940	3940	3940	3940	5
478	20241203	111500	184999270	3940	3945	3945	3940	9
479	20241203	111400	184963790	3935	3935	3935	3935	0
480	20241203	111300	184963790	3935	3935	3935	3935	0
481	20241203	111200	184963790	3935	3935	3945	3935	474
482	20241203	111100	183095590	3940	3940	3940	3940	109
483	20241203	111000	182666130	3945	3945	3945	3945	1
484	20241203	110900	182662185	3935	3935	3935	3935	0
485	20241203	110800	182662185	3935	3935	3935	3935	0
486	20241203	110700	182662185	3935	3945	3945	3935	10
487	20241203	110600	182622815	3940	3940	3945	3940	2522
488	20241203	110500	172682895	3940	3940	3940	3940	9
489	20241203	110400	172647435	3940	3945	3945	3940	41
490	20241203	110300	172485840	3940	3940	3940	3940	101
491	20241203	110200	172087900	3940	3940	3940	3940	20
492	20241203	110100	172009100	3945	3945	3945	3945	1
493	20241203	110000	172005155	3945	3945	3945	3945	0
494	20241203	105900	172005155	3945	3945	3945	3945	4
495	20241203	105800	171989375	3945	3945	3945	3945	1
496	20241203	105700	171985430	3945	3945	3945	3945	0
497	20241203	105600	171985430	3945	3945	3945	3945	43
498	20241203	105500	171815795	3945	3940	3945	3940	559
499	20241203	105400	169613165	3930	3930	3930	3930	77
500	20241203	105300	169310555	3940	3940	3940	3940	1
501	20241203	105200	169306615	3935	3930	3935	3930	90
502	20241203	105100	168952765	3935	3935	3935	3935	32
503	20241203	105000	168826845	3945	3945	3945	3945	1
504	20241203	104900	168822900	3930	3930	3930	3930	1
505	20241203	104800	168818970	3945	3945	3945	3945	0
506	20241203	104700	168818970	3945	3940	3945	3930	183
507	20241203	104600	168097490	3940	3940	3940	3940	43
508	20241203	104500	167928070	3945	3940	3945	3940	616
509	20241203	104400	165500450	3945	3940	3945	3940	1702
510	20241203	104300	158794440	3930	3930	3930	3930	0
511	20241203	104200	158794440	3930	3930	3930	3930	20
512	20241203	104100	158715840	3945	3945	3945	3945	1
513	20241203	104000	158711895	3940	3940	3940	3940	3000
514	20241203	103900	146891895	3940	3940	3940	3940	1
515	20241203	103800	146887955	3930	3930	3930	3930	20
516	20241203	103700	146809355	3930	3940	3940	3930	24
517	20241203	103600	146714995	3940	3940	3940	3940	1
518	20241203	103500	146711055	3930	3930	3940	3930	91
519	20241203	103400	146353395	3930	3920	3930	3920	325
520	20241203	103300	145076345	3930	3930	3930	3930	2
521	20241203	103200	145068485	3920	3920	3920	3920	0
522	20241203	103100	145068485	3920	3920	3920	3920	20
523	20241203	103000	144990085	3920	3930	3930	3920	21
524	20241203	102900	144907755	3915	3920	3920	3915	933
525	20241203	102800	141250530	3930	3930	3930	3930	0
526	20241203	102700	141250530	3930	3920	3930	3920	100
527	20241203	102600	140858520	3920	3930	3930	3920	103
528	20241203	102500	140454440	3930	3920	3930	3920	67
529	20241203	102400	140191250	3930	3930	3930	3930	1
530	20241203	102300	140187320	3930	3940	3940	3930	7
531	20241203	102200	140159760	3940	3940	3940	3940	5
532	20241203	102100	140140060	3920	3920	3920	3920	140
533	20241203	102000	139591260	3925	3930	3930	3925	164
534	20241203	101900	138946840	3940	3940	3940	3940	1
535	20241203	101800	138942900	3920	3940	3940	3920	25
536	20241203	101700	138844800	3940	3940	3940	3940	0
537	20241203	101600	138844800	3940	3940	3940	3940	1
538	20241203	101500	138840860	3930	3930	3935	3930	24
539	20241203	101400	138746525	3930	3930	3930	3930	1139
540	20241203	101300	134270255	3930	3910	3930	3910	31
541	20241203	101200	134149025	3910	3915	3915	3910	269
542	20241203	101100	133096455	3940	3940	3940	3940	1
543	20241203	101000	133092515	3940	3915	3940	3910	641
544	20241203	100900	130586170	3920	3920	3920	3920	726
545	20241203	100800	127740250	3915	3920	3920	3910	426
546	20241203	100700	126072845	3920	3920	3920	3920	1
547	20241203	100600	126068925	3920	3920	3920	3920	90
548	20241203	100500	125716125	3920	3920	3920	3920	2
549	20241203	100400	125708285	3910	3910	3920	3910	155
550	20241203	100300	125102205	3920	3910	3920	3910	77
551	20241203	100200	124801095	3920	3920	3920	3920	23
552	20241203	100100	124710935	3920	3920	3920	3920	0
553	20241203	100000	124710935	3920	3925	3925	3910	1568
554	20241203	095900	118565075	3935	3925	3935	3925	14
555	20241203	095800	118510015	3920	3920	3920	3920	0
556	20241203	095700	118510015	3920	3920	3920	3920	1000
557	20241203	095600	114590015	3920	3935	3935	3920	2
558	20241203	095500	114582160	3935	3935	3935	3935	82
559	20241203	095400	114259490	3935	3935	3935	3935	400
560	20241203	095300	112685490	3935	3925	3935	3925	1001
561	20241203	095200	108756555	3925	3925	3925	3925	611
562	20241203	095100	106358380	3920	3920	3920	3920	219
563	20241203	095000	105499900	3925	3925	3925	3925	0
564	20241203	094900	105499900	3925	3925	3925	3925	40
565	20241203	094800	105342900	3935	3935	3935	3935	1
566	20241203	094700	105338965	3925	3925	3925	3925	10
567	20241203	094600	105299715	3925	3925	3925	3925	0
568	20241203	094500	105299715	3925	3925	3925	3925	213
569	20241203	094400	104463690	3915	3920	3925	3915	967
570	20241203	094300	100675415	3920	3920	3920	3920	30
571	20241203	094200	100557815	3935	3920	3935	3920	21
572	20241203	094100	100475480	3935	3935	3935	3935	5
573	20241203	094000	100455805	3935	3940	3940	3935	6
574	20241203	093900	100432190	3940	3940	3940	3940	1
575	20241203	093800	100428250	3935	3915	3935	3915	77
576	20241203	093700	100125415	3935	3935	3935	3935	0
577	20241203	093600	100125415	3935	3935	3935	3935	6
578	20241203	093500	100101805	3935	3935	3935	3930	165
579	20241203	093400	99453280	3935	3940	3940	3935	2
580	20241203	093300	99445405	3935	3930	3935	3925	3680
581	20241203	093200	84997715	3935	3935	3935	3935	7
582	20241203	093100	84970170	3940	3940	3940	3915	509
583	20241203	093000	82964735	3940	3930	3940	3930	24
584	20241203	092900	82870375	3930	3920	3930	3920	751
585	20241203	092800	79920815	3930	3930	3930	3930	240
586	20241203	092700	78977615	3935	3935	3935	3935	2
587	20241203	092600	78969745	3935	3935	3935	3930	198
588	20241203	092500	78191465	3935	3935	3935	3935	1707
589	20241203	092400	71474420	3935	3935	3935	3935	114
590	20241203	092300	71025830	3935	3935	3935	3935	993
591	20241203	092200	67118375	3935	3920	3935	3920	21
592	20241203	092100	67036040	3935	3935	3935	3935	34
593	20241203	092000	66902250	3940	3940	3940	3940	282
594	20241203	091900	65791170	3910	3910	3910	3910	86
595	20241203	091800	65454910	3910	3935	3945	3910	484
596	20241203	091700	63552710	3920	3940	3940	3920	104
597	20241203	091600	63144670	3940	3930	3940	3930	390
598	20241203	091500	61611470	3935	3940	3940	3930	597
599	20241203	091400	59261780	3955	3960	3960	3955	363
600	20241203	091300	57824305	3955	3950	3955	3945	500
601	20241203	091200	55850985	3950	3960	3960	3950	188
602	20241203	091100	55107720	3965	3960	3970	3955	520
603	20241203	091000	53048680	3970	3970	3970	3965	396
604	20241203	090900	51477495	3965	3960	3965	3960	71
605	20241203	090800	51195990	3965	3945	3965	3945	879
606	20241203	090700	47717035	3940	3930	3940	3930	505
607	20241203	090600	45732335	3930	3965	3965	3930	1351
608	20241203	090500	40420370	3970	3955	3970	3940	1706
609	20241203	090400	33679570	3975	3950	3975	3940	2731
610	20241203	090300	22861605	3950	3920	3950	3920	336
611	20241203	090200	21542825	3920	3920	3925	3920	96
612	20241203	090100	21166485	3920	3915	3920	3900	214
613	20241203	090000	20328190	3915	3870	3915	3870	5251