KissMeData/023900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190900	87640290	9740	9740	9740	9740	364
3	20241203	190800	87640290	9740	9740	9740	9740	0
4	20241203	190700	87640290	9740	9740	9740	9740	0
5	20241203	190600	87640290	9740	9740	9740	9740	0
6	20241203	190500	87640290	9740	9740	9740	9740	0
7	20241203	190400	87640290	9740	9740	9740	9740	0
8	20241203	190300	87640290	9740	9740	9740	9740	0
9	20241203	190200	87640290	9740	9740	9740	9740	0
10	20241203	190100	87640290	9740	9740	9740	9740	0
11	20241203	190000	87640290	9740	9740	9740	9740	0
12	20241203	185900	87640290	9740	9740	9740	9740	0
13	20241203	185800	87640290	9740	9740	9740	9740	0
14	20241203	185700	87640290	9740	9740	9740	9740	0
15	20241203	185600	87640290	9740	9740	9740	9740	0
16	20241203	185500	87640290	9740	9740	9740	9740	0
17	20241203	185400	87640290	9740	9740	9740	9740	0
18	20241203	185300	87640290	9740	9740	9740	9740	0
19	20241203	185200	87640290	9740	9740	9740	9740	0
20	20241203	185100	87640290	9740	9740	9740	9740	0
21	20241203	185000	87640290	9740	9740	9740	9740	0
22	20241203	184900	87640290	9740	9740	9740	9740	0
23	20241203	184800	87640290	9740	9740	9740	9740	0
24	20241203	184700	87640290	9740	9740	9740	9740	0
25	20241203	184600	87640290	9740	9740	9740	9740	0
26	20241203	184500	87640290	9740	9740	9740	9740	0
27	20241203	184400	87640290	9740	9740	9740	9740	0
28	20241203	184300	87640290	9740	9740	9740	9740	0
29	20241203	184200	87640290	9740	9740	9740	9740	0
30	20241203	184100	87640290	9740	9740	9740	9740	0
31	20241203	184000	87640290	9740	9740	9740	9740	0
32	20241203	183900	87640290	9740	9740	9740	9740	364
33	20241203	183800	87640290	9740	9740	9740	9740	0
34	20241203	183700	87640290	9740	9740	9740	9740	0
35	20241203	183600	87640290	9740	9740	9740	9740	0
36	20241203	183500	87640290	9740	9740	9740	9740	0
37	20241203	183400	87640290	9740	9740	9740	9740	0
38	20241203	183300	87640290	9740	9740	9740	9740	0
39	20241203	183200	87640290	9740	9740	9740	9740	0
40	20241203	183100	87640290	9740	9740	9740	9740	0
41	20241203	183000	87640290	9740	9740	9740	9740	0
42	20241203	182900	87640290	9740	9740	9740	9740	0
43	20241203	182800	87640290	9740	9740	9740	9740	0
44	20241203	182700	87640290	9740	9740	9740	9740	0
45	20241203	182600	87640290	9740	9740	9740	9740	0
46	20241203	182500	87640290	9740	9740	9740	9740	0
47	20241203	182400	87640290	9740	9740	9740	9740	0
48	20241203	182300	87640290	9740	9740	9740	9740	0
49	20241203	182200	87640290	9740	9740	9740	9740	0
50	20241203	182100	87640290	9740	9740	9740	9740	0
51	20241203	182000	87640290	9740	9740	9740	9740	0
52	20241203	181900	87640290	9740	9740	9740	9740	0
53	20241203	181800	87640290	9740	9740	9740	9740	0
54	20241203	181700	87640290	9740	9740	9740	9740	0
55	20241203	181600	87640290	9740	9740	9740	9740	0
56	20241203	181500	87640290	9740	9740	9740	9740	0
57	20241203	181400	87640290	9740	9740	9740	9740	0
58	20241203	181300	87640290	9740	9740	9740	9740	0
59	20241203	181200	87640290	9740	9740	9740	9740	0
60	20241203	181100	87640290	9740	9740	9740	9740	0
61	20241203	181000	87640290	9740	9740	9740	9740	0
62	20241203	180900	87640290	9740	9740	9740	9740	364
63	20241203	180800	87640290	9740	9740	9740	9740	0
64	20241203	180700	87640290	9740	9740	9740	9740	0
65	20241203	180600	87640290	9740	9740	9740	9740	0
66	20241203	180500	87640290	9740	9740	9740	9740	0
67	20241203	180400	87640290	9740	9740	9740	9740	0
68	20241203	180300	87640290	9740	9740	9740	9740	0
69	20241203	180200	87640290	9740	9740	9740	9740	0
70	20241203	180100	87640290	9740	9740	9740	9740	0
71	20241203	180000	87640290	9740	9740	9740	9740	0
72	20241203	175900	87640290	9740	9740	9740	9740	0
73	20241203	175800	87640290	9740	9740	9740	9740	0
74	20241203	175700	87640290	9740	9740	9740	9740	0
75	20241203	175600	87640290	9740	9740	9740	9740	0
76	20241203	175500	87640290	9740	9740	9740	9740	0
77	20241203	175400	87640290	9740	9740	9740	9740	0
78	20241203	175300	87640290	9740	9740	9740	9740	0
79	20241203	175200	87640290	9740	9740	9740	9740	0
80	20241203	175100	87640290	9740	9740	9740	9740	0
81	20241203	175000	87640290	9740	9740	9740	9740	0
82	20241203	174900	87640290	9740	9740	9740	9740	0
83	20241203	174800	87640290	9740	9740	9740	9740	0
84	20241203	174700	87640290	9740	9740	9740	9740	0
85	20241203	174600	87640290	9740	9740	9740	9740	0
86	20241203	174500	87640290	9740	9740	9740	9740	0
87	20241203	174400	87640290	9740	9740	9740	9740	0
88	20241203	174300	87640290	9740	9740	9740	9740	0
89	20241203	174200	87640290	9740	9740	9740	9740	0
90	20241203	174100	87640290	9740	9740	9740	9740	0
91	20241203	174000	87640290	9740	9740	9740	9740	0
92	20241203	173900	87640290	9740	9740	9740	9740	364
93	20241203	173800	87640290	9740	9740	9740	9740	0
94	20241203	173700	87640290	9740	9740	9740	9740	0
95	20241203	173600	87640290	9740	9740	9740	9740	0
96	20241203	173500	87640290	9740	9740	9740	9740	0
97	20241203	173400	87640290	9740	9740	9740	9740	0
98	20241203	173300	87640290	9740	9740	9740	9740	0
99	20241203	173200	87640290	9740	9740	9740	9740	0
100	20241203	173100	87640290	9740	9740	9740	9740	0
101	20241203	173000	87640290	9740	9740	9740	9740	0
102	20241203	172900	87640290	9740	9740	9740	9740	0
103	20241203	172800	87640290	9740	9740	9740	9740	0
104	20241203	172700	87640290	9740	9740	9740	9740	0
105	20241203	172600	87640290	9740	9740	9740	9740	0
106	20241203	172500	87640290	9740	9740	9740	9740	0
107	20241203	172400	87640290	9740	9740	9740	9740	0
108	20241203	172300	87640290	9740	9740	9740	9740	0
109	20241203	172200	87640290	9740	9740	9740	9740	0
110	20241203	172100	87640290	9740	9740	9740	9740	0
111	20241203	172000	87640290	9740	9740	9740	9740	0
112	20241203	171900	87640290	9740	9740	9740	9740	0
113	20241203	171800	87640290	9740	9740	9740	9740	0
114	20241203	171700	87640290	9740	9740	9740	9740	0
115	20241203	171600	87640290	9740	9740	9740	9740	0
116	20241203	171500	87640290	9740	9740	9740	9740	0
117	20241203	171400	87640290	9740	9740	9740	9740	0
118	20241203	171300	87640290	9740	9740	9740	9740	0
119	20241203	171200	87640290	9740	9740	9740	9740	0
120	20241203	171100	87640290	9740	9740	9740	9740	0
121	20241203	171000	87640290	9740	9740	9740	9740	0
122	20241203	170900	87640290	9740	9740	9740	9740	364
123	20241203	170800	87640290	9740	9740	9740	9740	0
124	20241203	170700	87640290	9740	9740	9740	9740	0
125	20241203	170600	87640290	9740	9740	9740	9740	0
126	20241203	170500	87640290	9740	9740	9740	9740	0
127	20241203	170400	87640290	9740	9740	9740	9740	0
128	20241203	170300	87640290	9740	9740	9740	9740	0
129	20241203	170200	87640290	9740	9740	9740	9740	0
130	20241203	170100	87640290	9740	9740	9740	9740	0
131	20241203	170000	87640290	9740	9740	9740	9740	0
132	20241203	165900	87640290	9740	9740	9740	9740	0
133	20241203	165800	87640290	9740	9740	9740	9740	0
134	20241203	165700	87640290	9740	9740	9740	9740	0
135	20241203	165600	87640290	9740	9740	9740	9740	0
136	20241203	165500	87640290	9740	9740	9740	9740	0
137	20241203	165400	87640290	9740	9740	9740	9740	0
138	20241203	165300	87640290	9740	9740	9740	9740	0
139	20241203	165200	87640290	9740	9740	9740	9740	0
140	20241203	165100	87640290	9740	9740	9740	9740	0
141	20241203	165000	87640290	9740	9740	9740	9740	0
142	20241203	164900	87640290	9740	9740	9740	9740	0
143	20241203	164800	87640290	9740	9740	9740	9740	0
144	20241203	164700	87640290	9740	9740	9740	9740	0
145	20241203	164600	87640290	9740	9740	9740	9740	0
146	20241203	164500	87640290	9740	9740	9740	9740	0
147	20241203	164400	87640290	9740	9740	9740	9740	0
148	20241203	164300	87640290	9740	9740	9740	9740	0
149	20241203	164200	87640290	9740	9740	9740	9740	0
150	20241203	164100	87640290	9740	9740	9740	9740	0
151	20241203	164000	87640290	9740	9740	9740	9740	0
152	20241203	163900	87640290	9740	9740	9740	9740	364
153	20241203	163800	87640290	9740	9740	9740	9740	0
154	20241203	163700	87640290	9740	9740	9740	9740	0
155	20241203	163600	87640290	9740	9740	9740	9740	0
156	20241203	163500	87640290	9740	9740	9740	9740	0
157	20241203	163400	87640290	9740	9740	9740	9740	0
158	20241203	163300	87640290	9740	9740	9740	9740	0
159	20241203	163200	87640290	9740	9740	9740	9740	0
160	20241203	163100	87640290	9740	9740	9740	9740	0
161	20241203	163000	87640290	9740	9740	9740	9740	0
162	20241203	162900	87640290	9740	9740	9740	9740	0
163	20241203	162800	87640290	9740	9740	9740	9740	0
164	20241203	162700	87640290	9740	9740	9740	9740	0
165	20241203	162600	87640290	9740	9740	9740	9740	0
166	20241203	162500	87640290	9740	9740	9740	9740	0
167	20241203	162400	87640290	9740	9740	9740	9740	0
168	20241203	162300	87640290	9740	9740	9740	9740	0
169	20241203	162200	87640290	9740	9740	9740	9740	0
170	20241203	162100	87640290	9740	9740	9740	9740	0
171	20241203	162000	87640290	9740	9740	9740	9740	0
172	20241203	161900	87640290	9740	9740	9740	9740	0
173	20241203	161800	87640290	9740	9740	9740	9740	0
174	20241203	161700	87640290	9740	9740	9740	9740	0
175	20241203	161600	87640290	9740	9740	9740	9740	0
176	20241203	161500	87640290	9740	9740	9740	9740	0
177	20241203	161400	87640290	9740	9740	9740	9740	0
178	20241203	161300	87640290	9740	9740	9740	9740	0
179	20241203	161200	87640290	9740	9740	9740	9740	0
180	20241203	161100	87640290	9740	9740	9740	9740	0
181	20241203	161000	87640290	9740	9740	9740	9740	0
182	20241203	160900	87640290	9740	9740	9740	9740	364
183	20241203	160800	87640290	9740	9740	9740	9740	0
184	20241203	160700	87640290	9740	9740	9740	9740	0
185	20241203	160600	87640290	9740	9740	9740	9740	0
186	20241203	160500	87640290	9740	9740	9740	9740	0
187	20241203	160400	87640290	9740	9740	9740	9740	0
188	20241203	160300	87640290	9740	9740	9740	9740	0
189	20241203	160200	87640290	9740	9740	9740	9740	0
190	20241203	160100	87640290	9740	9740	9740	9740	0
191	20241203	160000	87640290	9740	9740	9740	9740	0
192	20241203	155900	87640290	9740	9740	9740	9740	0
193	20241203	155800	87640290	9740	9740	9740	9740	0
194	20241203	155700	87640290	9740	9740	9740	9740	0
195	20241203	155600	87640290	9740	9740	9740	9740	0
196	20241203	155500	87640290	9740	9740	9740	9740	0
197	20241203	155400	87640290	9740	9740	9740	9740	0
198	20241203	155300	87640290	9740	9740	9740	9740	0
199	20241203	155200	87640290	9740	9740	9740	9740	0
200	20241203	155100	87640290	9740	9740	9740	9740	0
201	20241203	155000	87640290	9740	9740	9740	9740	0
202	20241203	154900	87640290	9740	9740	9740	9740	0
203	20241203	154800	87640290	9740	9740	9740	9740	0
204	20241203	154700	87640290	9740	9740	9740	9740	0
205	20241203	154600	87640290	9740	9740	9740	9740	0
206	20241203	154500	87640290	9740	9740	9740	9740	0
207	20241203	154400	87640290	9740	9740	9740	9740	0
208	20241203	154300	87640290	9740	9740	9740	9740	0
209	20241203	154200	87640290	9740	9740	9740	9740	0
210	20241203	154100	87640290	9740	9740	9740	9740	0
211	20241203	154000	87640290	9740	9740	9740	9740	0
212	20241203	153900	87640290	9740	9740	9740	9740	364
213	20241203	153800	87640290	9740	9740	9740	9740	0
214	20241203	153700	87640290	9740	9740	9740	9740	0
215	20241203	153600	87640290	9740	9740	9740	9740	0
216	20241203	153500	87640290	9740	9740	9740	9740	0
217	20241203	153400	87640290	9740	9740	9740	9740	0
218	20241203	153300	87640290	9740	9740	9740	9740	0
219	20241203	153200	87640290	9740	9740	9740	9740	0
220	20241203	153100	87640290	9740	9740	9740	9740	0
221	20241203	153000	87640290	9740	9740	9740	9740	364
222	20241203	152900	84094930	9740	9740	9740	9740	0
223	20241203	152800	84094930	9740	9740	9740	9740	0
224	20241203	152700	84094930	9740	9740	9740	9740	0
225	20241203	152600	84094930	9740	9740	9740	9740	0
226	20241203	152500	84094930	9740	9740	9740	9740	0
227	20241203	152400	84094930	9740	9740	9740	9740	0
228	20241203	152300	84094930	9740	9740	9740	9740	0
229	20241203	152200	84094930	9740	9740	9740	9740	0
230	20241203	152100	84094930	9740	9740	9740	9740	0
231	20241203	152000	84094930	9740	9740	9740	9740	0
232	20241203	151900	84094930	9740	9740	9740	9740	5
233	20241203	151800	84046230	9740	9740	9740	9740	0
234	20241203	151700	84046230	9740	9740	9740	9740	2
235	20241203	151600	84026750	9740	9740	9740	9740	0
236	20241203	151500	84026750	9740	9740	9740	9740	0
237	20241203	151400	84026750	9740	9740	9740	9740	1
238	20241203	151300	84017010	9740	9740	9740	9740	0
239	20241203	151200	84017010	9740	9740	9740	9740	0
240	20241203	151100	84017010	9740	9740	9740	9740	0
241	20241203	151000	84017010	9740	9740	9740	9740	0
242	20241203	150900	84017010	9740	9740	9740	9740	0
243	20241203	150800	84017010	9740	9740	9740	9740	0
244	20241203	150700	84017010	9740	9740	9740	9740	2
245	20241203	150600	83997530	9740	9740	9740	9740	0
246	20241203	150500	83997530	9740	9740	9740	9740	0
247	20241203	150400	83997530	9740	9730	9740	9730	6
248	20241203	150300	83939130	9740	9740	9740	9740	0
249	20241203	150200	83939130	9740	9740	9740	9740	4
250	20241203	150100	83900170	9740	9740	9740	9740	10
251	20241203	150000	83802770	9740	9740	9740	9740	0
252	20241203	145900	83802770	9740	9740	9740	9740	9
253	20241203	145800	83715110	9740	9740	9740	9740	0
254	20241203	145700	83715110	9740	9740	9740	9740	0
255	20241203	145600	83715110	9740	9740	9740	9740	1
256	20241203	145500	83705370	9740	9740	9740	9740	0
257	20241203	145400	83705370	9740	9740	9740	9740	0
258	20241203	145300	83705370	9740	9740	9740	9740	0
259	20241203	145200	83705370	9740	9740	9740	9740	1
260	20241203	145100	83695630	9740	9740	9740	9740	0
261	20241203	145000	83695630	9740	9740	9740	9740	0
262	20241203	144900	83695630	9740	9740	9740	9740	1
263	20241203	144800	83685890	9740	9730	9740	9730	9
264	20241203	144700	83598300	9730	9760	9760	9730	90
265	20241203	144600	82721960	9770	9770	9770	9770	0
266	20241203	144500	82721960	9770	9770	9770	9770	0
267	20241203	144400	82721960	9770	9770	9770	9770	0
268	20241203	144300	82721960	9770	9770	9770	9770	0
269	20241203	144200	82721960	9770	9770	9770	9770	0
270	20241203	144100	82721960	9770	9770	9770	9770	0
271	20241203	144000	82721960	9770	9770	9770	9770	0
272	20241203	143900	82721960	9770	9770	9770	9770	0
273	20241203	143800	82721960	9770	9770	9770	9770	0
274	20241203	143700	82721960	9770	9770	9770	9770	0
275	20241203	143600	82721960	9770	9770	9770	9770	100
276	20241203	143500	81744960	9770	9770	9770	9770	9
277	20241203	143400	81657030	9770	9750	9770	9750	14
278	20241203	143300	81520420	9740	9740	9740	9740	0
279	20241203	143200	81520420	9740	9740	9740	9740	0
280	20241203	143100	81520420	9740	9740	9740	9740	0
281	20241203	143000	81520420	9740	9740	9740	9740	0
282	20241203	142900	81520420	9740	9740	9740	9740	0
283	20241203	142800	81520420	9740	9740	9740	9740	1
284	20241203	142700	81510680	9750	9750	9750	9750	0
285	20241203	142600	81510680	9750	9750	9750	9750	0
286	20241203	142500	81510680	9750	9750	9750	9750	0
287	20241203	142400	81510680	9750	9750	9750	9750	0
288	20241203	142300	81510680	9750	9750	9750	9750	0
289	20241203	142200	81510680	9750	9750	9750	9750	0
290	20241203	142100	81510680	9750	9750	9750	9750	0
291	20241203	142000	81510680	9750	9750	9750	9750	0
292	20241203	141900	81510680	9750	9750	9750	9750	0
293	20241203	141800	81510680	9750	9760	9760	9750	29
294	20241203	141700	81227780	9770	9770	9770	9770	0
295	20241203	141600	81227780	9770	9770	9770	9770	0
296	20241203	141500	81227780	9770	9770	9770	9770	0
297	20241203	141400	81227780	9770	9770	9770	9770	0
298	20241203	141300	81227780	9770	9770	9770	9770	0
299	20241203	141200	81227780	9770	9770	9770	9770	0
300	20241203	141100	81227780	9770	9770	9770	9770	0
301	20241203	141000	81227780	9770	9770	9770	9770	3
302	20241203	140900	81198470	9770	9750	9770	9750	13
303	20241203	140800	81071490	9760	9760	9760	9760	7
304	20241203	140700	81003170	9750	9750	9750	9750	0
305	20241203	140600	81003170	9750	9750	9750	9750	4
306	20241203	140500	80964170	9750	9750	9750	9750	2
307	20241203	140400	80944670	9750	9750	9750	9750	5
308	20241203	140300	80895920	9750	9750	9770	9750	7
309	20241203	140200	80827640	9770	9750	9770	9740	19
310	20241203	140100	80642400	9750	9760	9760	9750	11
311	20241203	140000	80535130	9770	9770	9770	9770	0
312	20241203	135900	80535130	9770	9770	9770	9770	0
313	20241203	135800	80535130	9770	9770	9770	9770	3
314	20241203	135700	80505820	9770	9770	9770	9770	0
315	20241203	135600	80505820	9770	9770	9770	9770	0
316	20241203	135500	80505820	9770	9770	9770	9770	0
317	20241203	135400	80505820	9770	9770	9770	9770	0
318	20241203	135300	80505820	9770	9770	9770	9770	0
319	20241203	135200	80505820	9770	9770	9770	9770	0
320	20241203	135100	80505820	9770	9770	9770	9770	0
321	20241203	135000	80505820	9770	9770	9770	9770	0
322	20241203	134900	80505820	9770	9770	9770	9770	0
323	20241203	134800	80505820	9770	9770	9770	9770	16
324	20241203	134700	80349500	9770	9770	9770	9770	0
325	20241203	134600	80349500	9770	9770	9770	9770	0
326	20241203	134500	80349500	9770	9770	9770	9770	0
327	20241203	134400	80349500	9770	9770	9770	9770	0
328	20241203	134300	80349500	9770	9770	9770	9770	0
329	20241203	134200	80349500	9770	9770	9770	9770	0
330	20241203	134100	80349500	9770	9770	9770	9770	4
331	20241203	134000	80310420	9770	9760	9770	9760	47
332	20241203	133900	79851420	9760	9760	9760	9760	61
333	20241203	133800	79256060	9750	9750	9750	9750	8
334	20241203	133700	79178060	9740	9740	9740	9740	0
335	20241203	133600	79178060	9740	9740	9740	9740	0
336	20241203	133500	79178060	9740	9750	9750	9740	16
337	20241203	133400	79022070	9740	9750	9750	9740	64
338	20241203	133300	78398150	9750	9750	9750	9750	45
339	20241203	133200	77959400	9750	9750	9750	9750	50
340	20241203	133100	77471900	9750	9750	9750	9750	49
341	20241203	133000	76994150	9750	9750	9750	9750	0
342	20241203	132900	76994150	9750	9750	9750	9750	0
343	20241203	132800	76994150	9750	9750	9750	9750	0
344	20241203	132700	76994150	9750	9750	9750	9750	11
345	20241203	132600	76886900	9750	9750	9750	9750	0
346	20241203	132500	76886900	9750	9750	9750	9750	0
347	20241203	132400	76886900	9750	9750	9750	9750	0
348	20241203	132300	76886900	9750	9750	9750	9750	0
349	20241203	132200	76886900	9750	9750	9750	9750	0
350	20241203	132100	76886900	9750	9750	9750	9750	1
351	20241203	132000	76877150	9750	9750	9750	9750	0
352	20241203	131900	76877150	9750	9750	9750	9750	0
353	20241203	131800	76877150	9750	9750	9750	9750	0
354	20241203	131700	76877150	9750	9750	9750	9750	0
355	20241203	131600	76877150	9750	9750	9750	9750	0
356	20241203	131500	76877150	9750	9750	9750	9750	0
357	20241203	131400	76877150	9750	9750	9750	9750	0
358	20241203	131300	76877150	9750	9750	9750	9750	4
359	20241203	131200	76838150	9750	9750	9750	9750	0
360	20241203	131100	76838150	9750	9750	9750	9750	0
361	20241203	131000	76838150	9750	9750	9750	9750	0
362	20241203	130900	76838150	9750	9750	9750	9750	0
363	20241203	130800	76838150	9750	9750	9750	9750	0
364	20241203	130700	76838150	9750	9750	9750	9750	0
365	20241203	130600	76838150	9750	9750	9750	9750	0
366	20241203	130500	76838150	9750	9750	9750	9750	0
367	20241203	130400	76838150	9750	9760	9760	9750	22
368	20241203	130300	76623540	9760	9760	9760	9760	0
369	20241203	130200	76623540	9760	9760	9760	9760	0
370	20241203	130100	76623540	9760	9760	9760	9760	40
371	20241203	130000	76233140	9750	9750	9750	9750	97
372	20241203	125900	75287390	9740	9710	9740	9710	59
373	20241203	125800	74714340	9710	9710	9710	9710	0
374	20241203	125700	74714340	9710	9710	9710	9710	0
375	20241203	125600	74714340	9710	9710	9710	9710	33
376	20241203	125500	74393910	9710	9710	9710	9710	10
377	20241203	125400	74296810	9710	9710	9710	9710	4
378	20241203	125300	74257970	9700	9700	9700	9700	1
379	20241203	125200	74248270	9690	9690	9690	9690	0
380	20241203	125100	74248270	9690	9690	9690	9690	0
381	20241203	125000	74248270	9690	9690	9690	9690	462
382	20241203	124900	69771490	9690	9690	9690	9690	5
383	20241203	124800	69723040	9690	9690	9690	9690	453
384	20241203	124700	65333470	9690	9690	9690	9690	64
385	20241203	124600	64713310	9690	9690	9690	9690	0
386	20241203	124500	64713310	9690	9690	9690	9690	0
387	20241203	124400	64713310	9690	9690	9690	9690	0
388	20241203	124300	64713310	9690	9690	9690	9690	0
389	20241203	124200	64713310	9690	9690	9690	9690	0
390	20241203	124100	64713310	9690	9690	9690	9690	0
391	20241203	124000	64713310	9690	9690	9690	9690	0
392	20241203	123900	64713310	9690	9690	9690	9690	0
393	20241203	123800	64713310	9690	9690	9690	9690	0
394	20241203	123700	64713310	9690	9690	9690	9690	0
395	20241203	123600	64713310	9690	9690	9690	9690	0
396	20241203	123500	64713310	9690	9690	9690	9690	0
397	20241203	123400	64713310	9690	9690	9690	9690	0
398	20241203	123300	64713310	9690	9690	9690	9690	0
399	20241203	123200	64713310	9690	9690	9690	9690	0
400	20241203	123100	64713310	9690	9690	9690	9690	50
401	20241203	123000	64228810	9690	9690	9690	9690	0
402	20241203	122900	64228810	9690	9690	9690	9690	0
403	20241203	122800	64228810	9690	9690	9690	9690	20
404	20241203	122700	64035010	9690	9690	9690	9690	0
405	20241203	122600	64035010	9690	9690	9690	9690	0
406	20241203	122500	64035010	9690	9690	9690	9690	0
407	20241203	122400	64035010	9690	9690	9690	9690	0
408	20241203	122300	64035010	9690	9690	9690	9690	20
409	20241203	122200	63841210	9690	9690	9690	9690	4
410	20241203	122100	63802450	9680	9680	9680	9680	20
411	20241203	122000	63608850	9680	9690	9690	9680	15
412	20241203	121900	63463640	9690	9690	9690	9690	0
413	20241203	121800	63463640	9690	9690	9690	9690	500
414	20241203	121700	58618640	9690	9690	9690	9690	0
415	20241203	121600	58618640	9690	9690	9690	9690	0
416	20241203	121500	58618640	9690	9690	9690	9690	1
417	20241203	121400	58608950	9690	9690	9690	9690	1
418	20241203	121300	58599260	9690	9690	9690	9690	1
419	20241203	121200	58589570	9690	9690	9690	9690	0
420	20241203	121100	58589570	9690	9690	9690	9690	1
421	20241203	121000	58579880	9690	9690	9690	9690	0
422	20241203	120900	58579880	9690	9690	9690	9690	0
423	20241203	120800	58579880	9690	9690	9690	9690	0
424	20241203	120700	58579880	9690	9690	9690	9690	0
425	20241203	120600	58579880	9690	9690	9690	9680	479
426	20241203	120500	53941890	9690	9700	9700	9690	36
427	20241203	120400	53592720	9710	9710	9710	9710	0
428	20241203	120300	53592720	9710	9710	9710	9710	0
429	20241203	120200	53592720	9710	9710	9710	9710	0
430	20241203	120100	53592720	9710	9710	9710	9710	1
431	20241203	120000	53583010	9700	9700	9700	9700	0
432	20241203	115900	53583010	9700	9700	9700	9700	0
433	20241203	115800	53583010	9700	9700	9700	9700	0
434	20241203	115700	53583010	9700	9700	9700	9700	0
435	20241203	115600	53583010	9700	9700	9700	9700	0
436	20241203	115500	53583010	9700	9700	9700	9700	1
437	20241203	115400	53573310	9710	9710	9710	9710	0
438	20241203	115300	53573310	9710	9710	9710	9710	1
439	20241203	115200	53563600	9710	9710	9710	9710	0
440	20241203	115100	53563600	9710	9710	9710	9710	0
441	20241203	115000	53563600	9710	9710	9710	9710	0
442	20241203	114900	53563600	9710	9710	9710	9710	0
443	20241203	114800	53563600	9710	9710	9710	9710	0
444	20241203	114700	53563600	9710	9710	9710	9710	0
445	20241203	114600	53563600	9710	9710	9710	9710	0
446	20241203	114500	53563600	9710	9710	9710	9710	8
447	20241203	114400	53485920	9700	9700	9700	9700	0
448	20241203	114300	53485920	9700	9700	9700	9700	0
449	20241203	114200	53485920	9700	9700	9700	9700	0
450	20241203	114100	53485920	9700	9700	9700	9700	0
451	20241203	114000	53485920	9700	9700	9700	9700	0
452	20241203	113900	53485920	9700	9700	9700	9700	0
453	20241203	113800	53485920	9700	9700	9700	9700	47
454	20241203	113700	53030020	9700	9700	9700	9700	0
455	20241203	113600	53030020	9700	9700	9700	9700	0
456	20241203	113500	53030020	9700	9700	9700	9700	10
457	20241203	113400	52933020	9700	9700	9700	9700	0
458	20241203	113300	52933020	9700	9700	9700	9700	10
459	20241203	113200	52836020	9700	9700	9700	9700	0
460	20241203	113100	52836020	9700	9700	9700	9700	1
461	20241203	113000	52826320	9690	9690	9690	9690	0
462	20241203	112900	52826320	9690	9690	9690	9690	0
463	20241203	112800	52826320	9690	9690	9690	9690	0
464	20241203	112700	52826320	9690	9690	9690	9690	0
465	20241203	112600	52826320	9690	9690	9690	9690	0
466	20241203	112500	52826320	9690	9690	9690	9690	0
467	20241203	112400	52826320	9690	9690	9690	9690	0
468	20241203	112300	52826320	9690	9690	9690	9690	0
469	20241203	112200	52826320	9690	9690	9690	9690	0
470	20241203	112100	52826320	9690	9690	9690	9690	0
471	20241203	112000	52826320	9690	9690	9690	9690	0
472	20241203	111900	52826320	9690	9690	9690	9690	5
473	20241203	111800	52777870	9690	9690	9690	9690	1
474	20241203	111700	52768180	9690	9690	9690	9690	0
475	20241203	111600	52768180	9690	9690	9690	9690	1
476	20241203	111500	52758490	9690	9690	9690	9690	3
477	20241203	111400	52729420	9690	9690	9690	9690	200
478	20241203	111300	50791420	9690	9690	9690	9690	1
479	20241203	111200	50781730	9680	9680	9680	9680	0
480	20241203	111100	50781730	9680	9680	9680	9680	5
481	20241203	111000	50733330	9680	9680	9680	9680	0
482	20241203	110900	50733330	9680	9690	9690	9680	7
483	20241203	110800	50665560	9690	9690	9690	9690	2
484	20241203	110700	50646180	9690	9690	9690	9690	0
485	20241203	110600	50646180	9690	9690	9690	9690	0
486	20241203	110500	50646180	9690	9690	9690	9690	13
487	20241203	110400	50520210	9690	9690	9690	9680	4
488	20241203	110300	50481460	9680	9680	9680	9680	0
489	20241203	110200	50481460	9680	9680	9680	9680	0
490	20241203	110100	50481460	9680	9680	9680	9680	0
491	20241203	110000	50481460	9680	9680	9680	9680	0
492	20241203	105900	50481460	9680	9690	9690	9680	225
493	20241203	105800	48302330	9690	9690	9690	9690	0
494	20241203	105700	48302330	9690	9690	9690	9690	0
495	20241203	105600	48302330	9690	9690	9690	9690	0
496	20241203	105500	48302330	9690	9690	9690	9690	0
497	20241203	105400	48302330	9690	9690	9690	9690	0
498	20241203	105300	48302330	9690	9690	9690	9690	0
499	20241203	105200	48302330	9690	9690	9690	9690	0
500	20241203	105100	48302330	9690	9690	9690	9690	0
501	20241203	105000	48302330	9690	9690	9690	9690	13
502	20241203	104900	48176360	9690	9690	9690	9690	0
503	20241203	104800	48176360	9690	9690	9690	9690	0
504	20241203	104700	48176360	9690	9690	9690	9690	0
505	20241203	104600	48176360	9690	9690	9690	9690	0
506	20241203	104500	48176360	9690	9690	9690	9690	3
507	20241203	104400	48147290	9700	9700	9700	9700	1
508	20241203	104300	48137590	9700	9700	9700	9700	0
509	20241203	104200	48137590	9700	9700	9700	9700	18
510	20241203	104100	47962990	9700	9700	9700	9700	10
511	20241203	104000	47865990	9700	9700	9700	9700	100
512	20241203	103900	46895990	9700	9700	9700	9700	30
513	20241203	103800	46604990	9700	9700	9700	9700	0
514	20241203	103700	46604990	9700	9700	9700	9700	0
515	20241203	103600	46604990	9700	9700	9700	9700	0
516	20241203	103500	46604990	9700	9700	9700	9700	1
517	20241203	103400	46595290	9690	9690	9690	9690	0
518	20241203	103300	46595290	9690	9690	9690	9690	0
519	20241203	103200	46595290	9690	9690	9690	9690	0
520	20241203	103100	46595290	9690	9690	9690	9690	0
521	20241203	103000	46595290	9690	9690	9690	9690	0
522	20241203	102900	46595290	9690	9690	9690	9690	10
523	20241203	102800	46498390	9690	9700	9700	9690	64
524	20241203	102700	45877730	9700	9720	9720	9690	1058
525	20241203	102600	35608640	9710	9710	9710	9710	0
526	20241203	102500	35608640	9710	9710	9710	9710	0
527	20241203	102400	35608640	9710	9710	9710	9710	0
528	20241203	102300	35608640	9710	9710	9710	9710	0
529	20241203	102200	35608640	9710	9710	9710	9710	0
530	20241203	102100	35608640	9710	9710	9710	9710	0
531	20241203	102000	35608640	9710	9710	9710	9710	0
532	20241203	101900	35608640	9710	9710	9710	9710	0
533	20241203	101800	35608640	9710	9730	9730	9710	11
534	20241203	101700	35501700	9750	9750	9750	9750	0
535	20241203	101600	35501700	9750	9750	9750	9750	0
536	20241203	101500	35501700	9750	9750	9750	9750	0
537	20241203	101400	35501700	9750	9750	9750	9750	0
538	20241203	101300	35501700	9750	9750	9750	9750	0
539	20241203	101200	35501700	9750	9750	9750	9750	0
540	20241203	101100	35501700	9750	9750	9750	9750	9
541	20241203	101000	35413950	9750	9750	9750	9750	0
542	20241203	100900	35413950	9750	9750	9750	9750	0
543	20241203	100800	35413950	9750	9750	9750	9750	0
544	20241203	100700	35413950	9750	9750	9750	9750	1
545	20241203	100600	35404200	9730	9740	9740	9730	5
546	20241203	100500	35355540	9750	9750	9750	9750	0
547	20241203	100400	35355540	9750	9750	9750	9750	0
548	20241203	100300	35355540	9750	9750	9750	9750	10
549	20241203	100200	35258040	9740	9740	9740	9740	0
550	20241203	100100	35258040	9740	9740	9740	9740	0
551	20241203	100000	35258040	9740	9740	9740	9740	0
552	20241203	095900	35258040	9740	9740	9740	9740	0
553	20241203	095800	35258040	9740	9740	9740	9740	0
554	20241203	095700	35258040	9740	9740	9740	9740	11
555	20241203	095600	35150900	9740	9740	9740	9740	0
556	20241203	095500	35150900	9740	9740	9740	9740	0
557	20241203	095400	35150900	9740	9740	9740	9740	0
558	20241203	095300	35150900	9740	9740	9740	9740	0
559	20241203	095200	35150900	9740	9740	9740	9740	1
560	20241203	095100	35141160	9750	9750	9750	9750	0
561	20241203	095000	35141160	9750	9750	9750	9750	9
562	20241203	094900	35053410	9770	9770	9770	9770	0
563	20241203	094800	35053410	9770	9770	9770	9770	0
564	20241203	094700	35053410	9770	9770	9770	9770	0
565	20241203	094600	35053410	9770	9770	9770	9770	0
566	20241203	094500	35053410	9770	9770	9770	9770	0
567	20241203	094400	35053410	9770	9770	9770	9770	10
568	20241203	094300	34955710	9770	9770	9770	9770	6
569	20241203	094200	34897090	9770	9770	9770	9750	4
570	20241203	094100	34858050	9770	9770	9770	9770	0
571	20241203	094000	34858050	9770	9770	9770	9770	0
572	20241203	093900	34858050	9770	9770	9770	9770	0
573	20241203	093800	34858050	9770	9770	9770	9770	0
574	20241203	093700	34858050	9770	9770	9770	9770	0
575	20241203	093600	34858050	9770	9770	9770	9770	0
576	20241203	093500	34858050	9770	9770	9770	9770	17
577	20241203	093400	34691960	9770	9770	9770	9770	2
578	20241203	093300	34672420	9770	9770	9770	9770	0
579	20241203	093200	34672420	9770	9770	9770	9770	0
580	20241203	093100	34672420	9770	9770	9770	9770	0
581	20241203	093000	34672420	9770	9750	9770	9750	19
582	20241203	092900	34486950	9760	9760	9760	9760	0
583	20241203	092800	34486950	9760	9760	9760	9760	3
584	20241203	092700	34457670	9780	9780	9780	9780	0
585	20241203	092600	34457670	9780	9780	9780	9780	1
586	20241203	092500	34447890	9780	9790	9790	9770	560
587	20241203	092400	28975420	9790	9780	9790	9780	56
588	20241203	092300	28427270	9780	9760	9780	9760	77
589	20241203	092200	27674980	9760	9750	9760	9750	68
590	20241203	092100	27011610	9750	9730	9750	9730	292
591	20241203	092000	24167470	9730	9730	9730	9730	31
592	20241203	091900	23865840	9730	9730	9730	9730	92
593	20241203	091800	22970680	9720	9720	9720	9720	18
594	20241203	091700	22795720	9730	9730	9730	9730	80
595	20241203	091600	22017320	9720	9720	9720	9720	0
596	20241203	091500	22017320	9720	9720	9720	9720	0
597	20241203	091400	22017320	9720	9720	9720	9720	7
598	20241203	091300	21949280	9730	9730	9730	9730	0
599	20241203	091200	21949280	9730	9730	9730	9730	4
600	20241203	091100	21910360	9720	9700	9720	9700	584
601	20241203	091000	16244290	9700	9700	9700	9700	0
602	20241203	090900	16244290	9700	9700	9700	9700	779
603	20241203	090800	8687990	9700	9700	9700	9700	27
604	20241203	090700	8426090	9710	9710	9710	9710	16
605	20241203	090600	8270730	9710	9720	9720	9710	3
606	20241203	090500	8241590	9690	9690	9690	9690	0
607	20241203	090400	8241590	9690	9690	9690	9690	2
608	20241203	090300	8222210	9690	9690	9690	9690	8
609	20241203	090200	8144690	9640	9660	9660	9640	200
610	20241203	090100	6214680	9730	9730	9730	9730	0
611	20241203	090000	6214680	9730	9650	9730	9650	644