KissMeData/002100/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183600	553312980	8940	8940	8940	8940	143
3	20241204	183500	553312980	8940	8940	8940	8940	0
4	20241204	183400	553312980	8940	8940	8940	8940	0
5	20241204	183300	553312980	8940	8940	8940	8940	0
6	20241204	183200	553312980	8940	8940	8940	8940	0
7	20241204	183100	553312980	8940	8940	8940	8940	0
8	20241204	183000	553312980	8940	8940	8940	8940	0
9	20241204	182900	553312980	8940	8940	8940	8940	0
10	20241204	182800	553312980	8940	8940	8940	8940	0
11	20241204	182700	553312980	8940	8940	8940	8940	0
12	20241204	182600	553312980	8940	8940	8940	8940	0
13	20241204	182500	553312980	8940	8940	8940	8940	0
14	20241204	182400	553312980	8940	8940	8940	8940	0
15	20241204	182300	553312980	8940	8940	8940	8940	0
16	20241204	182200	553312980	8940	8940	8940	8940	0
17	20241204	182100	553312980	8940	8940	8940	8940	0
18	20241204	182000	553312980	8940	8940	8940	8940	0
19	20241204	181900	553312980	8940	8940	8940	8940	0
20	20241204	181800	553312980	8940	8940	8940	8940	0
21	20241204	181700	553312980	8940	8940	8940	8940	0
22	20241204	181600	553312980	8940	8940	8940	8940	0
23	20241204	181500	553312980	8940	8940	8940	8940	0
24	20241204	181400	553312980	8940	8940	8940	8940	0
25	20241204	181300	553312980	8940	8940	8940	8940	0
26	20241204	181200	553312980	8940	8940	8940	8940	0
27	20241204	181100	553312980	8940	8940	8940	8940	0
28	20241204	181000	553312980	8940	8940	8940	8940	0
29	20241204	180900	553312980	8940	8940	8940	8940	0
30	20241204	180800	553312980	8940	8940	8940	8940	0
31	20241204	180700	553312980	8940	8940	8940	8940	0
32	20241204	180600	553312980	8940	8940	8940	8940	143
33	20241204	180500	553312980	8940	8940	8940	8940	0
34	20241204	180400	553312980	8940	8940	8940	8940	0
35	20241204	180300	553312980	8940	8940	8940	8940	0
36	20241204	180200	553312980	8940	8940	8940	8940	0
37	20241204	180100	553312980	8940	8940	8940	8940	0
38	20241204	180000	553312980	8940	8940	8940	8940	0
39	20241204	175900	553312980	8940	8940	8940	8940	0
40	20241204	175800	553312980	8940	8940	8940	8940	0
41	20241204	175700	553312980	8940	8940	8940	8940	0
42	20241204	175600	553312980	8940	8940	8940	8940	0
43	20241204	175500	553312980	8940	8940	8940	8940	0
44	20241204	175400	553312980	8940	8940	8940	8940	0
45	20241204	175300	553312980	8940	8940	8940	8940	0
46	20241204	175200	553312980	8940	8940	8940	8940	0
47	20241204	175100	553312980	8940	8940	8940	8940	0
48	20241204	175000	553312980	8940	8940	8940	8940	0
49	20241204	174900	553312980	8940	8940	8940	8940	0
50	20241204	174800	553312980	8940	8940	8940	8940	0
51	20241204	174700	553312980	8940	8940	8940	8940	0
52	20241204	174600	553312980	8940	8940	8940	8940	0
53	20241204	174500	553312980	8940	8940	8940	8940	0
54	20241204	174400	553312980	8940	8940	8940	8940	0
55	20241204	174300	553312980	8940	8940	8940	8940	0
56	20241204	174200	553312980	8940	8940	8940	8940	0
57	20241204	174100	553312980	8940	8940	8940	8940	0
58	20241204	174000	553312980	8940	8940	8940	8940	0
59	20241204	173900	553312980	8940	8940	8940	8940	0
60	20241204	173800	553312980	8940	8940	8940	8940	0
61	20241204	173700	553312980	8940	8940	8940	8940	0
62	20241204	173600	553312980	8940	8940	8940	8940	143
63	20241204	173500	553312980	8940	8940	8940	8940	0
64	20241204	173400	553312980	8940	8940	8940	8940	0
65	20241204	173300	553312980	8940	8940	8940	8940	0
66	20241204	173200	553312980	8940	8940	8940	8940	0
67	20241204	173100	553312980	8940	8940	8940	8940	0
68	20241204	173000	553312980	8940	8940	8940	8940	0
69	20241204	172900	553312980	8940	8940	8940	8940	0
70	20241204	172800	553312980	8940	8940	8940	8940	0
71	20241204	172700	553312980	8940	8940	8940	8940	0
72	20241204	172600	553312980	8940	8940	8940	8940	0
73	20241204	172500	553312980	8940	8940	8940	8940	0
74	20241204	172400	553312980	8940	8940	8940	8940	0
75	20241204	172300	553312980	8940	8940	8940	8940	0
76	20241204	172200	553312980	8940	8940	8940	8940	0
77	20241204	172100	553312980	8940	8940	8940	8940	0
78	20241204	172000	553312980	8940	8940	8940	8940	0
79	20241204	171900	553312980	8940	8940	8940	8940	0
80	20241204	171800	553312980	8940	8940	8940	8940	0
81	20241204	171700	553312980	8940	8940	8940	8940	0
82	20241204	171600	553312980	8940	8940	8940	8940	0
83	20241204	171500	553312980	8940	8940	8940	8940	0
84	20241204	171400	553312980	8940	8940	8940	8940	0
85	20241204	171300	553312980	8940	8940	8940	8940	0
86	20241204	171200	553312980	8940	8940	8940	8940	0
87	20241204	171100	553312980	8940	8940	8940	8940	0
88	20241204	171000	553312980	8940	8940	8940	8940	0
89	20241204	170900	553312980	8940	8940	8940	8940	0
90	20241204	170800	553312980	8940	8940	8940	8940	0
91	20241204	170700	553312980	8940	8940	8940	8940	0
92	20241204	170600	553312980	8940	8940	8940	8940	143
93	20241204	170500	553312980	8940	8940	8940	8940	0
94	20241204	170400	553312980	8940	8940	8940	8940	0
95	20241204	170300	553312980	8940	8940	8940	8940	0
96	20241204	170200	553312980	8940	8940	8940	8940	0
97	20241204	170100	553312980	8940	8940	8940	8940	0
98	20241204	170000	553312980	8940	8940	8940	8940	0
99	20241204	165900	553312980	8940	8940	8940	8940	0
100	20241204	165800	553312980	8940	8940	8940	8940	0
101	20241204	165700	553312980	8940	8940	8940	8940	0
102	20241204	165600	553312980	8940	8940	8940	8940	0
103	20241204	165500	553312980	8940	8940	8940	8940	0
104	20241204	165400	553312980	8940	8940	8940	8940	0
105	20241204	165300	553312980	8940	8940	8940	8940	0
106	20241204	165200	553312980	8940	8940	8940	8940	0
107	20241204	165100	553312980	8940	8940	8940	8940	0
108	20241204	165000	553312980	8940	8940	8940	8940	0
109	20241204	164900	553312980	8940	8940	8940	8940	0
110	20241204	164800	553312980	8940	8940	8940	8940	0
111	20241204	164700	553312980	8940	8940	8940	8940	0
112	20241204	164600	553312980	8940	8940	8940	8940	0
113	20241204	164500	553312980	8940	8940	8940	8940	0
114	20241204	164400	553312980	8940	8940	8940	8940	0
115	20241204	164300	553312980	8940	8940	8940	8940	0
116	20241204	164200	553312980	8940	8940	8940	8940	0
117	20241204	164100	553312980	8940	8940	8940	8940	0
118	20241204	164000	553312980	8940	8940	8940	8940	0
119	20241204	163900	553312980	8940	8940	8940	8940	0
120	20241204	163800	553312980	8940	8940	8940	8940	0
121	20241204	163700	553312980	8940	8940	8940	8940	0
122	20241204	163600	553312980	8940	8940	8940	8940	143
123	20241204	163500	553312980	8940	8940	8940	8940	0
124	20241204	163400	553312980	8940	8940	8940	8940	0
125	20241204	163300	553312980	8940	8940	8940	8940	0
126	20241204	163200	553312980	8940	8940	8940	8940	0
127	20241204	163100	553312980	8940	8940	8940	8940	0
128	20241204	163000	553312980	8940	8940	8940	8940	0
129	20241204	162900	553312980	8940	8940	8940	8940	0
130	20241204	162800	553312980	8940	8940	8940	8940	0
131	20241204	162700	553312980	8940	8940	8940	8940	0
132	20241204	162600	553312980	8940	8940	8940	8940	0
133	20241204	162500	553312980	8940	8940	8940	8940	0
134	20241204	162400	553312980	8940	8940	8940	8940	0
135	20241204	162300	553312980	8940	8940	8940	8940	0
136	20241204	162200	553312980	8940	8940	8940	8940	0
137	20241204	162100	553312980	8940	8940	8940	8940	0
138	20241204	162000	553312980	8940	8940	8940	8940	0
139	20241204	161900	553312980	8940	8940	8940	8940	0
140	20241204	161800	553312980	8940	8940	8940	8940	0
141	20241204	161700	553312980	8940	8940	8940	8940	0
142	20241204	161600	553312980	8940	8940	8940	8940	0
143	20241204	161500	553312980	8940	8940	8940	8940	0
144	20241204	161400	553312980	8940	8940	8940	8940	0
145	20241204	161300	553312980	8940	8940	8940	8940	0
146	20241204	161200	553312980	8940	8940	8940	8940	0
147	20241204	161100	553312980	8940	8940	8940	8940	0
148	20241204	161000	553312980	8940	8940	8940	8940	0
149	20241204	160900	553312980	8940	8940	8940	8940	0
150	20241204	160800	553312980	8940	8940	8940	8940	0
151	20241204	160700	553312980	8940	8940	8940	8940	0
152	20241204	160600	553312980	8940	8940	8940	8940	143
153	20241204	160500	553312980	8940	8940	8940	8940	0
154	20241204	160400	553312980	8940	8940	8940	8940	0
155	20241204	160300	553312980	8940	8940	8940	8940	0
156	20241204	160200	553312980	8940	8940	8940	8940	0
157	20241204	160100	553312980	8940	8940	8940	8940	0
158	20241204	160000	553312980	8940	8940	8940	8940	0
159	20241204	155900	553312980	8940	8940	8940	8940	0
160	20241204	155800	553312980	8940	8940	8940	8940	0
161	20241204	155700	553312980	8940	8940	8940	8940	0
162	20241204	155600	553312980	8940	8940	8940	8940	0
163	20241204	155500	553312980	8940	8940	8940	8940	0
164	20241204	155400	553312980	8940	8940	8940	8940	0
165	20241204	155300	553312980	8940	8940	8940	8940	0
166	20241204	155200	553312980	8940	8940	8940	8940	0
167	20241204	155100	553312980	8940	8940	8940	8940	0
168	20241204	155000	553312980	8940	8940	8940	8940	0
169	20241204	154900	553312980	8940	8940	8940	8940	0
170	20241204	154800	553312980	8940	8940	8940	8940	0
171	20241204	154700	553312980	8940	8940	8940	8940	0
172	20241204	154600	553312980	8940	8940	8940	8940	0
173	20241204	154500	553312980	8940	8940	8940	8940	0
174	20241204	154400	553312980	8940	8940	8940	8940	0
175	20241204	154300	553312980	8940	8940	8940	8940	0
176	20241204	154200	553312980	8940	8940	8940	8940	0
177	20241204	154100	553312980	8940	8940	8940	8940	0
178	20241204	154000	553312980	8940	8940	8940	8940	0
179	20241204	153900	553312980	8940	8940	8940	8940	0
180	20241204	153800	553312980	8940	8940	8940	8940	0
181	20241204	153700	553312980	8940	8940	8940	8940	0
182	20241204	153600	553312980	8940	8940	8940	8940	143
183	20241204	153500	553312980	8940	8940	8940	8940	0
184	20241204	153400	553312980	8940	8940	8940	8940	0
185	20241204	153300	553312980	8940	8940	8940	8940	0
186	20241204	153200	553312980	8940	8940	8940	8940	0
187	20241204	153100	553312980	8940	8940	8940	8940	0
188	20241204	153000	553312980	8940	8940	8940	8940	143
189	20241204	152900	552034560	8900	8900	8900	8900	0
190	20241204	152800	552034560	8900	8900	8900	8900	0
191	20241204	152700	552034560	8900	8900	8900	8900	0
192	20241204	152600	552034560	8900	8900	8900	8900	0
193	20241204	152500	552034560	8900	8900	8900	8900	0
194	20241204	152400	552034560	8900	8900	8900	8900	0
195	20241204	152300	552034560	8900	8900	8900	8900	0
196	20241204	152200	552034560	8900	8900	8900	8900	0
197	20241204	152100	552034560	8900	8900	8900	8900	0
198	20241204	152000	552034560	8900	8900	8900	8900	0
199	20241204	151900	552034560	8900	8940	8940	8900	52
200	20241204	151800	551571720	8900	8920	8940	8900	545
201	20241204	151700	546717030	8930	8930	8930	8930	114
202	20241204	151600	545699010	8940	8940	8940	8940	0
203	20241204	151500	545699010	8940	8940	8940	8940	1
204	20241204	151400	545690070	8930	8930	8930	8930	95
205	20241204	151300	544841720	8930	8930	8930	8930	10
206	20241204	151200	544752420	8930	8930	8930	8930	1
207	20241204	151100	544743490	8910	8910	8910	8910	0
208	20241204	151000	544743490	8910	8910	8910	8910	33
209	20241204	150900	544449460	8910	8910	8910	8910	0
210	20241204	150800	544449460	8910	8910	8910	8910	0
211	20241204	150700	544449460	8910	8910	8910	8910	0
212	20241204	150600	544449460	8910	8910	8910	8910	30
213	20241204	150500	544182160	8920	8920	8920	8920	0
214	20241204	150400	544182160	8920	8920	8920	8920	0
215	20241204	150300	544182160	8920	8920	8920	8920	1
216	20241204	150200	544173240	8920	8920	8920	8920	70
217	20241204	150100	543548840	8910	8910	8910	8910	49
218	20241204	150000	543112250	8920	8920	8920	8920	1
219	20241204	145900	543103330	8920	8920	8920	8920	0
220	20241204	145800	543103330	8920	8920	8920	8920	0
221	20241204	145700	543103330	8920	8920	8920	8920	0
222	20241204	145600	543103330	8920	8920	8920	8920	0
223	20241204	145500	543103330	8920	8920	8920	8920	1
224	20241204	145400	543094410	8910	8910	8910	8910	0
225	20241204	145300	543094410	8910	8910	8910	8910	0
226	20241204	145200	543094410	8910	8910	8910	8910	0
227	20241204	145100	543094410	8910	8910	8910	8910	21
228	20241204	145000	542907300	8920	8920	8920	8920	94
229	20241204	144900	542068820	8900	8900	8900	8900	0
230	20241204	144800	542068820	8900	8900	8900	8900	0
231	20241204	144700	542068820	8900	8900	8900	8900	0
232	20241204	144600	542068820	8900	8900	8900	8900	0
233	20241204	144500	542068820	8900	8900	8900	8900	0
234	20241204	144400	542068820	8900	8900	8900	8900	0
235	20241204	144300	542068820	8900	8900	8900	8900	0
236	20241204	144200	542068820	8900	8900	8900	8900	0
237	20241204	144100	542068820	8900	8900	8900	8900	0
238	20241204	144000	542068820	8900	8900	8900	8900	0
239	20241204	143900	542068820	8900	8900	8900	8900	180
240	20241204	143800	540466820	8930	8930	8930	8930	0
241	20241204	143700	540466820	8930	8930	8930	8930	0
242	20241204	143600	540466820	8930	8930	8930	8930	0
243	20241204	143500	540466820	8930	8930	8930	8930	1
244	20241204	143400	540457890	8930	8930	8930	8930	0
245	20241204	143300	540457890	8930	8930	8930	8930	0
246	20241204	143200	540457890	8930	8930	8930	8930	0
247	20241204	143100	540457890	8930	8930	8930	8930	0
248	20241204	143000	540457890	8930	8930	8930	8930	30
249	20241204	142900	540189990	8930	8920	8930	8920	50
250	20241204	142800	539743510	8890	8890	8890	8890	0
251	20241204	142700	539743510	8890	8890	8890	8890	73
252	20241204	142600	539094540	8890	8890	8890	8890	90
253	20241204	142500	538294440	8890	8890	8890	8890	18
254	20241204	142400	538134420	8890	8890	8890	8890	2
255	20241204	142300	538116640	8900	8910	8910	8900	2
256	20241204	142200	538098830	8910	8910	8910	8910	0
257	20241204	142100	538098830	8910	8890	8920	8890	106
258	20241204	142000	537155920	8880	8880	8880	8880	0
259	20241204	141900	537155920	8880	8880	8880	8880	3000
260	20241204	141800	510515920	8880	8880	8880	8880	0
261	20241204	141700	510515920	8880	8880	8880	8880	0
262	20241204	141600	510515920	8880	8880	8880	8880	0
263	20241204	141500	510515920	8880	8890	8890	8880	1893
264	20241204	141400	493694880	8880	8880	8880	8880	0
265	20241204	141300	493694880	8880	8890	8890	8880	1090
266	20241204	141200	484009220	8900	8900	8900	8900	688
267	20241204	141100	477886020	8910	8910	8910	8910	0
268	20241204	141000	477886020	8910	8910	8910	8910	0
269	20241204	140900	477886020	8910	8910	8910	8910	0
270	20241204	140800	477886020	8910	8910	8910	8910	0
271	20241204	140700	477886020	8910	8920	8920	8910	326
272	20241204	140600	474980470	8920	8920	8920	8920	300
273	20241204	140500	472304470	8940	8940	8940	8940	340
274	20241204	140400	469264870	8940	8940	8940	8940	0
275	20241204	140300	469264870	8940	8940	8940	8940	10
276	20241204	140200	469175470	8940	8940	8940	8940	0
277	20241204	140100	469175470	8940	8940	8940	8940	1
278	20241204	140000	469166530	8920	8920	8920	8920	0
279	20241204	135900	469166530	8920	8920	8920	8920	0
280	20241204	135800	469166530	8920	8920	8920	8920	0
281	20241204	135700	469166530	8920	8920	8920	8920	0
282	20241204	135600	469166530	8920	8920	8920	8920	0
283	20241204	135500	469166530	8920	8920	8920	8920	0
284	20241204	135400	469166530	8920	8920	8920	8920	0
285	20241204	135300	469166530	8920	8920	8920	8920	0
286	20241204	135200	469166530	8920	8930	8930	8920	109
287	20241204	135100	468193250	8930	8930	8930	8930	0
288	20241204	135000	468193250	8930	8930	8930	8930	0
289	20241204	134900	468193250	8930	8930	8930	8930	0
290	20241204	134800	468193250	8930	8930	8930	8930	0
291	20241204	134700	468193250	8930	8930	8930	8930	0
292	20241204	134600	468193250	8930	8930	8930	8930	0
293	20241204	134500	468193250	8930	8930	8930	8930	0
294	20241204	134400	468193250	8930	8930	8930	8930	0
295	20241204	134300	468193250	8930	8930	8930	8930	0
296	20241204	134200	468193250	8930	8930	8930	8930	0
297	20241204	134100	468193250	8930	8930	8930	8930	0
298	20241204	134000	468193250	8930	8930	8930	8930	0
299	20241204	133900	468193250	8930	8930	8930	8930	0
300	20241204	133800	468193250	8930	8930	8930	8930	168
301	20241204	133700	466693010	8930	8930	8930	8930	0
302	20241204	133600	466693010	8930	8930	8930	8930	0
303	20241204	133500	466693010	8930	8930	8930	8930	78
304	20241204	133400	465996470	8930	8930	8930	8930	0
305	20241204	133300	465996470	8930	8930	8930	8930	0
306	20241204	133200	465996470	8930	8930	8930	8930	0
307	20241204	133100	465996470	8930	8930	8930	8930	0
308	20241204	133000	465996470	8930	8930	8930	8930	50
309	20241204	132900	465549970	8900	8900	8900	8900	0
310	20241204	132800	465549970	8900	8900	8900	8900	0
311	20241204	132700	465549970	8900	8900	8900	8900	0
312	20241204	132600	465549970	8900	8900	8900	8900	0
313	20241204	132500	465549970	8900	8900	8900	8900	0
314	20241204	132400	465549970	8900	8900	8900	8900	0
315	20241204	132300	465549970	8900	8910	8910	8900	300
316	20241204	132200	462878860	8940	8940	8940	8940	0
317	20241204	132100	462878860	8940	8940	8940	8940	0
318	20241204	132000	462878860	8940	8940	8940	8940	0
319	20241204	131900	462878860	8940	8940	8940	8940	0
320	20241204	131800	462878860	8940	8940	8940	8940	139
321	20241204	131700	461636200	8960	8960	8960	8960	0
322	20241204	131600	461636200	8960	8960	8960	8960	12
323	20241204	131500	461528680	8970	8970	8970	8970	0
324	20241204	131400	461528680	8970	8970	8970	8970	0
325	20241204	131300	461528680	8970	8970	8970	8970	2
326	20241204	131200	461510740	8950	8950	8950	8950	153
327	20241204	131100	460141390	8960	8960	8960	8960	0
328	20241204	131000	460141390	8960	8960	8960	8960	0
329	20241204	130900	460141390	8960	8960	8960	8960	20
330	20241204	130800	459962190	8950	8950	8950	8950	0
331	20241204	130700	459962190	8950	8950	8950	8950	0
332	20241204	130600	459962190	8950	8950	8950	8950	262
333	20241204	130500	457617290	8950	8950	8950	8950	0
334	20241204	130400	457617290	8950	8950	8950	8950	0
335	20241204	130300	457617290	8950	8950	8950	8950	109
336	20241204	130200	456641740	8950	8950	8950	8950	5
337	20241204	130100	456596990	8940	8940	8940	8940	0
338	20241204	130000	456596990	8940	8940	8940	8940	30
339	20241204	125900	456328790	8940	8940	8940	8940	0
340	20241204	125800	456328790	8940	8940	8940	8940	0
341	20241204	125700	456328790	8940	8940	8940	8940	0
342	20241204	125600	456328790	8940	8920	8940	8920	118
343	20241204	125500	455275690	8920	8920	8920	8920	20
344	20241204	125400	455097290	8920	8920	8920	8920	0
345	20241204	125300	455097290	8920	8920	8920	8920	22
346	20241204	125200	454901050	8920	8920	8920	8920	1
347	20241204	125100	454892130	8910	8910	8910	8910	5
348	20241204	125000	454847580	8920	8920	8920	8920	1
349	20241204	124900	454838660	8910	8910	8910	8910	9
350	20241204	124800	454758470	8920	8920	8920	8920	7
351	20241204	124700	454696030	8920	8920	8920	8920	74
352	20241204	124600	454035950	8920	8920	8920	8920	0
353	20241204	124500	454035950	8920	8920	8920	8920	6
354	20241204	124400	453982430	8890	8890	8890	8890	0
355	20241204	124300	453982430	8890	8890	8890	8890	0
356	20241204	124200	453982430	8890	8900	8900	8890	259
357	20241204	124100	451679820	8890	8910	8910	8890	900
358	20241204	124000	443676550	8920	8920	8920	8920	0
359	20241204	123900	443676550	8920	8920	8920	8920	0
360	20241204	123800	443676550	8920	8920	8920	8920	2
361	20241204	123700	443658710	8920	8920	8920	8920	0
362	20241204	123600	443658710	8920	8920	8920	8920	100
363	20241204	123500	442766710	8920	8920	8920	8920	0
364	20241204	123400	442766710	8920	8920	8920	8920	0
365	20241204	123300	442766710	8920	8910	8920	8910	12
366	20241204	123200	442659680	8910	8910	8910	8910	100
367	20241204	123100	441768680	8910	8910	8910	8910	1
368	20241204	123000	441759770	8890	8890	8890	8890	0
369	20241204	122900	441759770	8890	8890	8890	8890	1
370	20241204	122800	441750880	8890	8890	8890	8890	0
371	20241204	122700	441750880	8890	8890	8890	8890	0
372	20241204	122600	441750880	8890	8890	8890	8890	0
373	20241204	122500	441750880	8890	8890	8890	8890	2
374	20241204	122400	441733100	8890	8880	8890	8880	122
375	20241204	122300	440649730	8890	8890	8890	8890	1
376	20241204	122200	440640840	8870	8870	8870	8870	0
377	20241204	122100	440640840	8870	8870	8870	8870	0
378	20241204	122000	440640840	8870	8870	8870	8870	0
379	20241204	121900	440640840	8870	8870	8870	8870	939
380	20241204	121800	432311910	8880	8880	8880	8880	0
381	20241204	121700	432311910	8880	8880	8880	8880	50
382	20241204	121600	431867910	8880	8870	8880	8870	33
383	20241204	121500	431575190	8860	8860	8860	8860	90
384	20241204	121400	430777790	8860	8860	8860	8860	0
385	20241204	121300	430777790	8860	8860	8870	8860	935
386	20241204	121200	422484360	8860	8860	8860	8860	0
387	20241204	121100	422484360	8860	8860	8860	8860	0
388	20241204	121000	422484360	8860	8900	8900	8860	2502
389	20241204	120900	400301890	8910	8900	8910	8900	501
390	20241204	120800	395842980	8900	8900	8900	8900	0
391	20241204	120700	395842980	8900	8910	8910	8900	17
392	20241204	120600	395691610	8910	8910	8910	8910	0
393	20241204	120500	395691610	8910	8900	8910	8900	126
394	20241204	120400	394569640	8900	8900	8900	8900	6
395	20241204	120300	394516240	8900	8900	8900	8900	5
396	20241204	120200	394471740	8910	8900	8910	8900	12
397	20241204	120100	394364900	8900	8900	8900	8900	0
398	20241204	120000	394364900	8900	8900	8900	8900	0
399	20241204	115900	394364900	8900	8900	8900	8900	0
400	20241204	115800	394364900	8900	8900	8900	8900	0
401	20241204	115700	394364900	8900	8900	8900	8900	0
402	20241204	115600	394364900	8900	8900	8900	8900	500
403	20241204	115500	389914900	8900	8890	8900	8890	55
404	20241204	115400	389425880	8890	8890	8890	8890	0
405	20241204	115300	389425880	8890	8890	8890	8890	0
406	20241204	115200	389425880	8890	8890	8890	8890	11
407	20241204	115100	389328090	8890	8890	8890	8890	18
408	20241204	115000	389168070	8890	8890	8890	8890	50
409	20241204	114900	388723570	8890	8890	8890	8890	0
410	20241204	114800	388723570	8890	8890	8890	8890	1
411	20241204	114700	388714680	8890	8890	8890	8890	1
412	20241204	114600	388705790	8890	8890	8890	8890	0
413	20241204	114500	388705790	8890	8890	8890	8890	0
414	20241204	114400	388705790	8890	8890	8890	8890	49
415	20241204	114300	388270180	8880	8880	8880	8880	0
416	20241204	114200	388270180	8880	8880	8880	8880	107
417	20241204	114100	387320020	8890	8890	8890	8890	0
418	20241204	114000	387320020	8890	8890	8890	8890	301
419	20241204	113900	384644130	8860	8860	8860	8860	0
420	20241204	113800	384644130	8860	8860	8860	8860	0
421	20241204	113700	384644130	8860	8860	8860	8850	42
422	20241204	113600	384272020	8860	8860	8860	8860	0
423	20241204	113500	384272020	8860	8860	8860	8860	10
424	20241204	113400	384183420	8860	8860	8860	8860	52
425	20241204	113300	383722700	8860	8860	8860	8860	1
426	20241204	113200	383713840	8840	8880	8880	8830	7450
427	20241204	113100	317731380	8880	8880	8880	8880	0
428	20241204	113000	317731380	8880	8880	8880	8880	0
429	20241204	112900	317731380	8880	8880	8880	8880	0
430	20241204	112800	317731380	8880	8880	8880	8880	0
431	20241204	112700	317731380	8880	8900	8900	8880	137
432	20241204	112600	316512790	8920	8920	8920	8920	1
433	20241204	112500	316503870	8920	8920	8920	8920	0
434	20241204	112400	316503870	8920	8920	8920	8920	0
435	20241204	112300	316503870	8920	8920	8920	8920	0
436	20241204	112200	316503870	8920	8920	8920	8920	0
437	20241204	112100	316503870	8920	8920	8920	8920	0
438	20241204	112000	316503870	8920	8920	8920	8920	0
439	20241204	111900	316503870	8920	8920	8920	8920	28
440	20241204	111800	316254110	8920	8890	8920	8890	6
441	20241204	111700	316200740	8920	8890	8920	8890	10
442	20241204	111600	316111570	8880	8880	8880	8880	0
443	20241204	111500	316111570	8880	8880	8880	8880	20
444	20241204	111400	315933970	8880	8890	8890	8880	13
445	20241204	111300	315818520	8890	8890	8890	8890	1
446	20241204	111200	315809630	8890	8880	8890	8880	30
447	20241204	111100	315543220	8880	8880	8890	8880	33
448	20241204	111000	315250170	8880	8880	8880	8880	11
449	20241204	110900	315152490	8880	8880	8880	8880	6
450	20241204	110800	315099210	8880	8880	8880	8880	16
451	20241204	110700	314957130	8880	8880	8880	8880	9
452	20241204	110600	314877210	8890	8890	8920	8890	8
453	20241204	110500	314806060	8880	8890	8890	8880	16
454	20241204	110400	314663910	8880	8880	8890	8880	13
455	20241204	110300	314548400	8880	8890	8900	8880	503
456	20241204	110200	310071770	8880	8880	8880	8880	100
457	20241204	110100	309183770	8890	8890	8890	8890	1
458	20241204	110000	309174880	8880	8880	8880	8880	7
459	20241204	105900	309112720	8880	8890	8890	8870	1234
460	20241204	105800	298154210	8900	8900	8900	8900	0
461	20241204	105700	298154210	8900	8900	8900	8900	1828
462	20241204	105600	281885010	8910	8910	8910	8910	90
463	20241204	105500	281083110	8910	8910	8910	8910	30
464	20241204	105400	280815810	8920	8920	8920	8920	1
465	20241204	105300	280806890	8910	8910	8910	8910	1
466	20241204	105200	280797980	8910	8910	8910	8910	1
467	20241204	105100	280789070	8910	8910	8910	8910	301
468	20241204	105000	278107160	8910	8920	8920	8910	301
469	20241204	104900	275425240	8920	8920	8920	8920	0
470	20241204	104800	275425240	8920	8920	8920	8920	0
471	20241204	104700	275425240	8920	8920	8920	8920	0
472	20241204	104600	275425240	8920	8920	8920	8920	0
473	20241204	104500	275425240	8920	8920	8920	8920	0
474	20241204	104400	275425240	8920	8920	8920	8920	0
475	20241204	104300	275425240	8920	8920	8920	8920	1
476	20241204	104200	275416320	8910	8920	8920	8910	110
477	20241204	104100	274436100	8920	8920	8920	8920	0
478	20241204	104000	274436100	8920	8920	8920	8920	1
479	20241204	103900	274427180	8920	8920	8920	8920	0
480	20241204	103800	274427180	8920	8920	8920	8920	1
481	20241204	103700	274418260	8910	8910	8910	8910	0
482	20241204	103600	274418260	8910	8910	8910	8910	180
483	20241204	103500	272814460	8910	8910	8910	8910	9
484	20241204	103400	272734270	8910	8910	8910	8910	58
485	20241204	103300	272217490	8910	8910	8910	8910	336
486	20241204	103200	269223730	8910	8920	8920	8910	830
487	20241204	103100	261824320	8930	8930	8930	8930	0
488	20241204	103000	261824320	8930	8930	8930	8930	0
489	20241204	102900	261824320	8930	8930	8930	8930	0
490	20241204	102800	261824320	8930	8930	8930	8930	1
491	20241204	102700	261815390	8930	8930	8930	8930	1
492	20241204	102600	261806460	8940	8930	8940	8930	22
493	20241204	102500	261609790	8920	8920	8920	8920	0
494	20241204	102400	261609790	8920	8920	8920	8920	0
495	20241204	102300	261609790	8920	8920	8920	8920	0
496	20241204	102200	261609790	8920	8910	8930	8910	1007
497	20241204	102100	252637300	8920	8920	8920	8920	1
498	20241204	102000	252628380	8920	8920	8920	8920	2
499	20241204	101900	252610540	8920	8920	8920	8920	1
500	20241204	101800	252601620	8920	8920	8920	8920	1
501	20241204	101700	252592700	8920	8940	8940	8920	366
502	20241204	101600	249326660	8920	8940	8940	8910	588
503	20241204	101500	244084660	8930	8930	8930	8930	70
504	20241204	101400	243459560	8950	8950	8950	8950	1
505	20241204	101300	243450610	8940	8940	8940	8940	124
506	20241204	101200	242342050	8940	8940	8940	8940	0
507	20241204	101100	242342050	8940	8940	8940	8940	0
508	20241204	101000	242342050	8940	8940	8940	8940	500
509	20241204	100900	237872050	8960	8960	8960	8960	4
510	20241204	100800	237836210	8930	8920	8930	8920	7760
511	20241204	100700	168616310	8920	8920	8920	8920	11
512	20241204	100600	168518190	8920	8920	8920	8920	61
513	20241204	100500	167974070	8920	8920	8920	8920	2
514	20241204	100400	167956230	8920	8920	8920	8920	0
515	20241204	100300	167956230	8920	8910	8920	8910	316
516	20241204	100200	165139690	8920	8920	8920	8920	0
517	20241204	100100	165139690	8920	8920	8920	8920	40
518	20241204	100000	164782890	8920	8920	8920	8920	50
519	20241204	095900	164336890	8920	8920	8920	8920	132
520	20241204	095800	163159450	8920	8920	8920	8920	0
521	20241204	095700	163159450	8920	8920	8920	8920	2
522	20241204	095600	163141610	8920	8920	8920	8920	712
523	20241204	095500	156790570	8920	8920	8920	8920	228
524	20241204	095400	154756810	8920	8920	8920	8920	0
525	20241204	095300	154756810	8920	8920	8920	8920	222
526	20241204	095200	152776570	8920	8920	8920	8920	8
527	20241204	095100	152705210	8920	8920	8920	8920	2975
528	20241204	095000	126168210	8920	8920	8920	8920	94
529	20241204	094900	125329730	8920	8920	8920	8920	145
530	20241204	094800	124036330	8910	8920	8920	8910	19
531	20241204	094700	123866940	8920	8920	8920	8920	3
532	20241204	094600	123840180	8920	8920	8920	8920	3
533	20241204	094500	123813420	8930	8930	8930	8930	2
534	20241204	094400	123795560	8910	8930	8930	8910	55
535	20241204	094300	123305410	8930	8930	8930	8930	2
536	20241204	094200	123287550	8910	8910	8910	8910	0
537	20241204	094100	123287550	8910	8920	8930	8910	95
538	20241204	094000	122440170	8930	8930	8930	8930	374
539	20241204	093900	119100350	8930	8930	8930	8930	32
540	20241204	093800	118814590	8960	8960	8960	8960	1
541	20241204	093700	118805630	8920	8940	8940	8920	256
542	20241204	093600	116519870	8940	8960	8960	8940	215
543	20241204	093500	114596270	8960	8960	8960	8960	4
544	20241204	093400	114560430	8960	8960	8960	8960	9
545	20241204	093300	114479790	8960	8960	8960	8960	2
546	20241204	093200	114461870	8950	8950	8950	8950	0
547	20241204	093100	114461870	8950	8950	8950	8950	1
548	20241204	093000	114452920	8950	8950	9000	8950	28
549	20241204	092900	114201870	8950	8960	8960	8950	389
550	20241204	092800	110719490	9000	9000	9000	9000	1
551	20241204	092700	110710490	8960	8960	8960	8960	0
552	20241204	092600	110710490	8960	8960	8960	8960	0
553	20241204	092500	110710490	8960	8960	8960	8960	288
554	20241204	092400	108130010	8960	8960	8960	8960	175
555	20241204	092300	106562010	8960	8950	8960	8950	76
556	20241204	092200	105881800	8940	8940	8940	8940	0
557	20241204	092100	105881800	8940	8940	8940	8940	150
558	20241204	092000	104540800	8940	8940	8950	8940	198
559	20241204	091900	102770160	8940	8940	8940	8940	77
560	20241204	091800	102081780	8940	8940	8940	8940	146
561	20241204	091700	100776540	8940	8960	9000	8940	247
562	20241204	091600	98565130	8940	8950	8960	8940	675
563	20241204	091500	92524680	8960	8960	8960	8960	220
564	20241204	091400	90553480	8960	8960	8960	8960	36
565	20241204	091300	90230920	8960	8990	8990	8960	409
566	20241204	091200	86563010	8980	8980	8980	8980	0
567	20241204	091100	86563010	8980	8980	8980	8980	10
568	20241204	091000	86473210	8990	8990	8990	8990	158
569	20241204	090900	85052790	8990	8990	8990	8990	510
570	20241204	090800	80467890	8980	8980	8980	8980	275
571	20241204	090700	77998390	8960	8980	8980	8960	114
572	20241204	090600	76975670	8980	8980	8980	8980	5
573	20241204	090500	76930770	8990	8990	8990	8990	0
574	20241204	090400	76930770	8990	8960	8990	8950	44
575	20241204	090300	76536430	8960	8990	9000	8950	118
576	20241204	090200	75477350	8940	8930	8940	8930	1233
577	20241204	090100	64462010	8880	8860	8880	8820	1206
578	20241204	090000	53766150	8870	8810	8940	8810	6098