KissMeData/000440/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183100	415998320	17660	17660	17660	17660	844
3	20241203	183000	415998320	17660	17660	17660	17660	0
4	20241203	182900	415998320	17660	17660	17660	17660	0
5	20241203	182800	415998320	17660	17660	17660	17660	0
6	20241203	182700	415998320	17660	17660	17660	17660	0
7	20241203	182600	415998320	17660	17660	17660	17660	0
8	20241203	182500	415998320	17660	17660	17660	17660	0
9	20241203	182400	415998320	17660	17660	17660	17660	0
10	20241203	182300	415998320	17660	17660	17660	17660	0
11	20241203	182200	415998320	17660	17660	17660	17660	0
12	20241203	182100	415998320	17660	17660	17660	17660	0
13	20241203	182000	415998320	17660	17660	17660	17660	0
14	20241203	181900	415998320	17660	17660	17660	17660	0
15	20241203	181800	415998320	17660	17660	17660	17660	0
16	20241203	181700	415998320	17660	17660	17660	17660	0
17	20241203	181600	415998320	17660	17660	17660	17660	0
18	20241203	181500	415998320	17660	17660	17660	17660	0
19	20241203	181400	415998320	17660	17660	17660	17660	0
20	20241203	181300	415998320	17660	17660	17660	17660	0
21	20241203	181200	415998320	17660	17660	17660	17660	0
22	20241203	181100	415998320	17660	17660	17660	17660	0
23	20241203	181000	415998320	17660	17660	17660	17660	0
24	20241203	180900	415998320	17660	17660	17660	17660	0
25	20241203	180800	415998320	17660	17660	17660	17660	0
26	20241203	180700	415998320	17660	17660	17660	17660	0
27	20241203	180600	415998320	17660	17660	17660	17660	0
28	20241203	180500	415998320	17660	17660	17660	17660	0
29	20241203	180400	415998320	17660	17660	17660	17660	0
30	20241203	180300	415998320	17660	17660	17660	17660	0
31	20241203	180200	415998320	17660	17660	17660	17660	0
32	20241203	180100	415998320	17660	17660	17660	17660	844
33	20241203	180000	415998320	17660	17660	17660	17660	0
34	20241203	175900	415998320	17660	17660	17660	17660	0
35	20241203	175800	415998320	17660	17660	17660	17660	0
36	20241203	175700	415998320	17660	17660	17660	17660	0
37	20241203	175600	415998320	17660	17660	17660	17660	0
38	20241203	175500	415998320	17660	17660	17660	17660	0
39	20241203	175400	415998320	17660	17660	17660	17660	0
40	20241203	175300	415998320	17660	17660	17660	17660	0
41	20241203	175200	415998320	17660	17660	17660	17660	0
42	20241203	175100	415998320	17660	17660	17660	17660	0
43	20241203	175000	415998320	17660	17660	17660	17660	0
44	20241203	174900	415998320	17660	17660	17660	17660	0
45	20241203	174800	415998320	17660	17660	17660	17660	0
46	20241203	174700	415998320	17660	17660	17660	17660	0
47	20241203	174600	415998320	17660	17660	17660	17660	0
48	20241203	174500	415998320	17660	17660	17660	17660	0
49	20241203	174400	415998320	17660	17660	17660	17660	0
50	20241203	174300	415998320	17660	17660	17660	17660	0
51	20241203	174200	415998320	17660	17660	17660	17660	0
52	20241203	174100	415998320	17660	17660	17660	17660	0
53	20241203	174000	415998320	17660	17660	17660	17660	0
54	20241203	173900	415998320	17660	17660	17660	17660	0
55	20241203	173800	415998320	17660	17660	17660	17660	0
56	20241203	173700	415998320	17660	17660	17660	17660	0
57	20241203	173600	415998320	17660	17660	17660	17660	0
58	20241203	173500	415998320	17660	17660	17660	17660	0
59	20241203	173400	415998320	17660	17660	17660	17660	0
60	20241203	173300	415998320	17660	17660	17660	17660	0
61	20241203	173200	415998320	17660	17660	17660	17660	0
62	20241203	173100	415998320	17660	17660	17660	17660	844
63	20241203	173000	415998320	17660	17660	17660	17660	0
64	20241203	172900	415998320	17660	17660	17660	17660	0
65	20241203	172800	415998320	17660	17660	17660	17660	0
66	20241203	172700	415998320	17660	17660	17660	17660	0
67	20241203	172600	415998320	17660	17660	17660	17660	0
68	20241203	172500	415998320	17660	17660	17660	17660	0
69	20241203	172400	415998320	17660	17660	17660	17660	0
70	20241203	172300	415998320	17660	17660	17660	17660	0
71	20241203	172200	415998320	17660	17660	17660	17660	0
72	20241203	172100	415998320	17660	17660	17660	17660	0
73	20241203	172000	415998320	17660	17660	17660	17660	0
74	20241203	171900	415998320	17660	17660	17660	17660	0
75	20241203	171800	415998320	17660	17660	17660	17660	0
76	20241203	171700	415998320	17660	17660	17660	17660	0
77	20241203	171600	415998320	17660	17660	17660	17660	0
78	20241203	171500	415998320	17660	17660	17660	17660	0
79	20241203	171400	415998320	17660	17660	17660	17660	0
80	20241203	171300	415998320	17660	17660	17660	17660	0
81	20241203	171200	415998320	17660	17660	17660	17660	0
82	20241203	171100	415998320	17660	17660	17660	17660	0
83	20241203	171000	415998320	17660	17660	17660	17660	0
84	20241203	170900	415998320	17660	17660	17660	17660	0
85	20241203	170800	415998320	17660	17660	17660	17660	0
86	20241203	170700	415998320	17660	17660	17660	17660	0
87	20241203	170600	415998320	17660	17660	17660	17660	0
88	20241203	170500	415998320	17660	17660	17660	17660	0
89	20241203	170400	415998320	17660	17660	17660	17660	0
90	20241203	170300	415998320	17660	17660	17660	17660	0
91	20241203	170200	415998320	17660	17660	17660	17660	0
92	20241203	170100	415998320	17660	17660	17660	17660	844
93	20241203	170000	415998320	17660	17660	17660	17660	0
94	20241203	165900	415998320	17660	17660	17660	17660	0
95	20241203	165800	415998320	17660	17660	17660	17660	0
96	20241203	165700	415998320	17660	17660	17660	17660	0
97	20241203	165600	415998320	17660	17660	17660	17660	0
98	20241203	165500	415998320	17660	17660	17660	17660	0
99	20241203	165400	415998320	17660	17660	17660	17660	0
100	20241203	165300	415998320	17660	17660	17660	17660	0
101	20241203	165200	415998320	17660	17660	17660	17660	0
102	20241203	165100	415998320	17660	17660	17660	17660	0
103	20241203	165000	415998320	17660	17660	17660	17660	0
104	20241203	164900	415998320	17660	17660	17660	17660	0
105	20241203	164800	415998320	17660	17660	17660	17660	0
106	20241203	164700	415998320	17660	17660	17660	17660	0
107	20241203	164600	415998320	17660	17660	17660	17660	0
108	20241203	164500	415998320	17660	17660	17660	17660	0
109	20241203	164400	415998320	17660	17660	17660	17660	0
110	20241203	164300	415998320	17660	17660	17660	17660	0
111	20241203	164200	415998320	17660	17660	17660	17660	0
112	20241203	164100	415998320	17660	17660	17660	17660	0
113	20241203	164000	415998320	17660	17660	17660	17660	0
114	20241203	163900	415998320	17660	17660	17660	17660	0
115	20241203	163800	415998320	17660	17660	17660	17660	0
116	20241203	163700	415998320	17660	17660	17660	17660	0
117	20241203	163600	415998320	17660	17660	17660	17660	0
118	20241203	163500	415998320	17660	17660	17660	17660	0
119	20241203	163400	415998320	17660	17660	17660	17660	0
120	20241203	163300	415998320	17660	17660	17660	17660	0
121	20241203	163200	415998320	17660	17660	17660	17660	0
122	20241203	163100	415998320	17660	17660	17660	17660	844
123	20241203	163000	415998320	17660	17660	17660	17660	0
124	20241203	162900	415998320	17660	17660	17660	17660	0
125	20241203	162800	415998320	17660	17660	17660	17660	0
126	20241203	162700	415998320	17660	17660	17660	17660	0
127	20241203	162600	415998320	17660	17660	17660	17660	0
128	20241203	162500	415998320	17660	17660	17660	17660	0
129	20241203	162400	415998320	17660	17660	17660	17660	0
130	20241203	162300	415998320	17660	17660	17660	17660	0
131	20241203	162200	415998320	17660	17660	17660	17660	0
132	20241203	162100	415998320	17660	17660	17660	17660	0
133	20241203	162000	415998320	17660	17660	17660	17660	0
134	20241203	161900	415998320	17660	17660	17660	17660	0
135	20241203	161800	415998320	17660	17660	17660	17660	0
136	20241203	161700	415998320	17660	17660	17660	17660	0
137	20241203	161600	415998320	17660	17660	17660	17660	0
138	20241203	161500	415998320	17660	17660	17660	17660	0
139	20241203	161400	415998320	17660	17660	17660	17660	0
140	20241203	161300	415998320	17660	17660	17660	17660	0
141	20241203	161200	415998320	17660	17660	17660	17660	0
142	20241203	161100	415998320	17660	17660	17660	17660	0
143	20241203	161000	415998320	17660	17660	17660	17660	0
144	20241203	160900	415998320	17660	17660	17660	17660	0
145	20241203	160800	415998320	17660	17660	17660	17660	0
146	20241203	160700	415998320	17660	17660	17660	17660	0
147	20241203	160600	415998320	17660	17660	17660	17660	0
148	20241203	160500	415998320	17660	17660	17660	17660	0
149	20241203	160400	415998320	17660	17660	17660	17660	0
150	20241203	160300	415998320	17660	17660	17660	17660	0
151	20241203	160200	415998320	17660	17660	17660	17660	0
152	20241203	160100	415998320	17660	17660	17660	17660	844
153	20241203	160000	415998320	17660	17660	17660	17660	0
154	20241203	155900	415998320	17660	17660	17660	17660	0
155	20241203	155800	415998320	17660	17660	17660	17660	0
156	20241203	155700	415998320	17660	17660	17660	17660	0
157	20241203	155600	415998320	17660	17660	17660	17660	0
158	20241203	155500	415998320	17660	17660	17660	17660	0
159	20241203	155400	415998320	17660	17660	17660	17660	0
160	20241203	155300	415998320	17660	17660	17660	17660	0
161	20241203	155200	415998320	17660	17660	17660	17660	0
162	20241203	155100	415998320	17660	17660	17660	17660	0
163	20241203	155000	415998320	17660	17660	17660	17660	0
164	20241203	154900	415998320	17660	17660	17660	17660	0
165	20241203	154800	415998320	17660	17660	17660	17660	0
166	20241203	154700	415998320	17660	17660	17660	17660	0
167	20241203	154600	415998320	17660	17660	17660	17660	0
168	20241203	154500	415998320	17660	17660	17660	17660	0
169	20241203	154400	415998320	17660	17660	17660	17660	0
170	20241203	154300	415998320	17660	17660	17660	17660	0
171	20241203	154200	415998320	17660	17660	17660	17660	0
172	20241203	154100	415998320	17660	17660	17660	17660	0
173	20241203	154000	415998320	17660	17660	17660	17660	0
174	20241203	153900	415998320	17660	17660	17660	17660	0
175	20241203	153800	415998320	17660	17660	17660	17660	0
176	20241203	153700	415998320	17660	17660	17660	17660	0
177	20241203	153600	415998320	17660	17660	17660	17660	0
178	20241203	153500	415998320	17660	17660	17660	17660	0
179	20241203	153400	415998320	17660	17660	17660	17660	0
180	20241203	153300	415998320	17660	17660	17660	17660	0
181	20241203	153200	415998320	17660	17660	17660	17660	0
182	20241203	153100	415998320	17660	17660	17660	17660	844
183	20241203	153000	415998320	17660	17660	17660	17660	844
184	20241203	152900	401093280	17580	17580	17580	17580	0
185	20241203	152800	401093280	17580	17580	17580	17580	0
186	20241203	152700	401093280	17580	17580	17580	17580	0
187	20241203	152600	401093280	17580	17580	17580	17580	0
188	20241203	152500	401093280	17580	17580	17580	17580	0
189	20241203	152400	401093280	17580	17580	17580	17580	0
190	20241203	152300	401093280	17580	17580	17580	17580	0
191	20241203	152200	401093280	17580	17580	17580	17580	0
192	20241203	152100	401093280	17580	17580	17580	17580	0
193	20241203	152000	401093280	17580	17580	17580	17580	0
194	20241203	151900	401093280	17580	17580	17580	17580	150
195	20241203	151800	398456280	17590	17590	17590	17590	0
196	20241203	151700	398456280	17590	17590	17590	17590	1
197	20241203	151600	398438690	17590	17570	17590	17570	41
198	20241203	151500	397718220	17570	17540	17570	17540	10
199	20241203	151400	397542670	17540	17540	17540	17540	50
200	20241203	151300	396665670	17540	17540	17540	17540	0
201	20241203	151200	396665670	17540	17540	17540	17540	0
202	20241203	151100	396665670	17540	17540	17540	17540	0
203	20241203	151000	396665670	17540	17540	17540	17540	1
204	20241203	150900	396648130	17580	17580	17580	17580	0
205	20241203	150800	396648130	17580	17580	17580	17580	17
206	20241203	150700	396349270	17570	17570	17570	17570	0
207	20241203	150600	396349270	17570	17570	17570	17570	0
208	20241203	150500	396349270	17570	17570	17570	17570	43
209	20241203	150400	395593760	17590	17590	17590	17590	10
210	20241203	150300	395417860	17590	17590	17590	17590	0
211	20241203	150200	395417860	17590	17590	17590	17590	1
212	20241203	150100	395400270	17600	17600	17600	17600	1
213	20241203	150000	395382670	17600	17600	17600	17600	0
214	20241203	145900	395382670	17600	17600	17600	17600	0
215	20241203	145800	395382670	17600	17600	17600	17600	18
216	20241203	145700	395065870	17610	17610	17610	17610	15
217	20241203	145600	394801720	17620	17620	17620	17620	0
218	20241203	145500	394801720	17620	17620	17620	17620	0
219	20241203	145400	394801720	17620	17620	17620	17620	0
220	20241203	145300	394801720	17620	17620	17620	17620	0
221	20241203	145200	394801720	17620	17620	17620	17620	81
222	20241203	145100	393374500	17630	17630	17630	17630	0
223	20241203	145000	393374500	17630	17630	17630	17630	0
224	20241203	144900	393374500	17630	17630	17630	17630	1
225	20241203	144800	393356870	17630	17630	17630	17630	0
226	20241203	144700	393356870	17630	17630	17630	17630	0
227	20241203	144600	393356870	17630	17630	17630	17630	6
228	20241203	144500	393251090	17650	17650	17650	17650	0
229	20241203	144400	393251090	17650	17650	17650	17650	1
230	20241203	144300	393233440	17670	17670	17670	17670	0
231	20241203	144200	393233440	17670	17670	17670	17670	10
232	20241203	144100	393056740	17670	17670	17670	17670	1
233	20241203	144000	393039070	17670	17670	17670	17670	0
234	20241203	143900	393039070	17670	17670	17670	17670	65
235	20241203	143800	391890520	17680	17680	17680	17680	0
236	20241203	143700	391890520	17680	17680	17680	17680	0
237	20241203	143600	391890520	17680	17680	17680	17680	0
238	20241203	143500	391890520	17680	17680	17680	17680	0
239	20241203	143400	391890520	17680	17680	17680	17680	0
240	20241203	143300	391890520	17680	17680	17680	17680	0
241	20241203	143200	391890520	17680	17680	17680	17680	0
242	20241203	143100	391890520	17680	17680	17680	17680	0
243	20241203	143000	391890520	17680	17680	17680	17680	0
244	20241203	142900	391890520	17680	17680	17680	17680	0
245	20241203	142800	391890520	17680	17680	17680	17680	0
246	20241203	142700	391890520	17680	17680	17680	17680	0
247	20241203	142600	391890520	17680	17680	17680	17680	0
248	20241203	142500	391890520	17680	17680	17680	17680	0
249	20241203	142400	391890520	17680	17660	17680	17660	13
250	20241203	142300	391660880	17660	17670	17670	17640	25
251	20241203	142200	391219480	17680	17680	17680	17680	0
252	20241203	142100	391219480	17680	17680	17680	17680	0
253	20241203	142000	391219480	17680	17680	17680	17680	0
254	20241203	141900	391219480	17680	17680	17680	17680	0
255	20241203	141800	391219480	17680	17680	17680	17680	4
256	20241203	141700	391148760	17680	17680	17680	17680	22
257	20241203	141600	390759800	17650	17590	17650	17590	1011
258	20241203	141500	372962060	17600	17600	17600	17600	0
259	20241203	141400	372962060	17600	17600	17600	17600	0
260	20241203	141300	372962060	17600	17600	17600	17600	0
261	20241203	141200	372962060	17600	17600	17600	17600	0
262	20241203	141100	372962060	17600	17600	17600	17600	0
263	20241203	141000	372962060	17600	17600	17600	17600	0
264	20241203	140900	372962060	17600	17600	17600	17600	0
265	20241203	140800	372962060	17600	17600	17600	17600	0
266	20241203	140700	372962060	17600	17600	17600	17600	0
267	20241203	140600	372962060	17600	17600	17600	17600	0
268	20241203	140500	372962060	17600	17600	17600	17600	8
269	20241203	140400	372821260	17450	17450	17450	17450	0
270	20241203	140300	372821260	17450	17450	17450	17450	0
271	20241203	140200	372821260	17450	17450	17450	17450	0
272	20241203	140100	372821260	17450	17560	17560	17400	1153
273	20241203	140000	352658900	17560	17560	17560	17560	50
274	20241203	135900	351780900	17560	17560	17560	17560	51
275	20241203	135800	350885340	17560	17560	17560	17560	0
276	20241203	135700	350885340	17560	17560	17560	17560	0
277	20241203	135600	350885340	17560	17560	17560	17560	11
278	20241203	135500	350692180	17560	17590	17590	17560	201
279	20241203	135400	347161480	17650	17650	17650	17650	0
280	20241203	135300	347161480	17650	17650	17650	17650	38
281	20241203	135200	346490780	17690	17690	17690	17690	0
282	20241203	135100	346490780	17690	17690	17690	17690	0
283	20241203	135000	346490780	17690	17690	17690	17690	0
284	20241203	134900	346490780	17690	17690	17690	17690	0
285	20241203	134800	346490780	17690	17690	17690	17690	1
286	20241203	134700	346473090	17580	17580	17580	17580	0
287	20241203	134600	346473090	17580	17580	17580	17580	1
288	20241203	134500	346455510	17570	17660	17660	17570	200
289	20241203	134400	342935700	17700	17700	17700	17700	0
290	20241203	134300	342935700	17700	17700	17700	17700	0
291	20241203	134200	342935700	17700	17690	17700	17690	57
292	20241203	134100	341926860	17700	17700	17700	17700	0
293	20241203	134000	341926860	17700	17700	17700	17700	1
294	20241203	133900	341909160	17710	17710	17710	17710	2
295	20241203	133800	341873740	17710	17680	17710	17680	643
296	20241203	133700	330495250	17680	17680	17680	17680	105
297	20241203	133600	328638850	17680	17680	17680	17680	0
298	20241203	133500	328638850	17680	17680	17680	17680	0
299	20241203	133400	328638850	17680	17680	17680	17680	10
300	20241203	133300	328462050	17670	17670	17670	17670	0
301	20241203	133200	328462050	17670	17660	17670	17660	194
302	20241203	133100	325034120	17660	17660	17660	17660	0
303	20241203	133000	325034120	17660	17660	17660	17660	0
304	20241203	132900	325034120	17660	17660	17660	17660	5
305	20241203	132800	324945820	17660	17660	17660	17660	13
306	20241203	132700	324716240	17620	17620	17620	17620	0
307	20241203	132600	324716240	17620	17620	17620	17620	0
308	20241203	132500	324716240	17620	17620	17620	17620	0
309	20241203	132400	324716240	17620	17620	17620	17620	0
310	20241203	132300	324716240	17620	17620	17620	17620	167
311	20241203	132200	321773700	17610	17610	17610	17610	10
312	20241203	132100	321597600	17580	17580	17580	17580	0
313	20241203	132000	321597600	17580	17580	17580	17580	0
314	20241203	131900	321597600	17580	17580	17580	17580	0
315	20241203	131800	321597600	17580	17580	17580	17580	0
316	20241203	131700	321597600	17580	17580	17580	17580	0
317	20241203	131600	321597600	17580	17580	17580	17580	0
318	20241203	131500	321597600	17580	17580	17580	17580	0
319	20241203	131400	321597600	17580	17580	17580	17580	77
320	20241203	131300	320243940	17580	17580	17580	17580	0
321	20241203	131200	320243940	17580	17580	17580	17580	0
322	20241203	131100	320243940	17580	17580	17580	17580	123
323	20241203	131000	318081600	17610	17610	17610	17610	50
324	20241203	130900	317201100	17590	17590	17590	17590	0
325	20241203	130800	317201100	17590	17590	17590	17590	0
326	20241203	130700	317201100	17590	17590	17590	17590	32
327	20241203	130600	316638220	17580	17580	17580	17580	0
328	20241203	130500	316638220	17580	17580	17580	17580	1
329	20241203	130400	316620640	17580	17580	17580	17580	0
330	20241203	130300	316620640	17580	17600	17600	17580	268
331	20241203	130200	311908340	17610	17610	17610	17610	10
332	20241203	130100	311732240	17620	17620	17620	17620	0
333	20241203	130000	311732240	17620	17630	17630	17620	9
334	20241203	125900	311573650	17620	17620	17620	17620	2
335	20241203	125800	311538410	17630	17630	17630	17630	0
336	20241203	125700	311538410	17630	17630	17630	17630	1
337	20241203	125600	311520780	17630	17630	17630	17630	0
338	20241203	125500	311520780	17630	17630	17630	17630	0
339	20241203	125400	311520780	17630	17630	17630	17630	0
340	20241203	125300	311520780	17630	17620	17630	17620	30
341	20241203	125200	310992080	17630	17630	17630	17630	0
342	20241203	125100	310992080	17630	17630	17630	17630	57
343	20241203	125000	309987170	17660	17660	17660	17660	0
344	20241203	124900	309987170	17660	17660	17660	17660	50
345	20241203	124800	309104170	17660	17660	17660	17660	0
346	20241203	124700	309104170	17660	17660	17660	17660	0
347	20241203	124600	309104170	17660	17650	17660	17650	812
348	20241203	124500	294770600	17640	17640	17640	17640	10
349	20241203	124400	294594200	17650	17650	17650	17650	50
350	20241203	124300	293711700	17650	17650	17650	17650	0
351	20241203	124200	293711700	17650	17640	17650	17640	446
352	20241203	124100	285840580	17640	17630	17640	17630	140
353	20241203	124000	283371180	17600	17600	17600	17600	0
354	20241203	123900	283371180	17600	17620	17620	17600	254
355	20241203	123800	278900760	17620	17600	17620	17600	690
356	20241203	123700	266751540	17600	17600	17600	17600	0
357	20241203	123600	266751540	17600	17600	17600	17600	14
358	20241203	123500	266505140	17620	17620	17620	17620	3
359	20241203	123400	266452280	17620	17620	17620	17620	1
360	20241203	123300	266434660	17620	17620	17620	17620	0
361	20241203	123200	266434660	17620	17620	17620	17620	84
362	20241203	123100	264954580	17620	17620	17620	17620	0
363	20241203	123000	264954580	17620	17620	17620	17620	0
364	20241203	122900	264954580	17620	17620	17620	17620	1
365	20241203	122800	264936960	17580	17580	17580	17580	0
366	20241203	122700	264936960	17580	17580	17580	17580	0
367	20241203	122600	264936960	17580	17580	17580	17580	122
368	20241203	122500	262792200	17580	17580	17580	17580	8
369	20241203	122400	262651560	17610	17610	17610	17610	0
370	20241203	122300	262651560	17610	17610	17610	17610	0
371	20241203	122200	262651560	17610	17610	17610	17610	0
372	20241203	122100	262651560	17610	17610	17610	17610	1
373	20241203	122000	262633950	17630	17630	17630	17630	0
374	20241203	121900	262633950	17630	17630	17630	17630	0
375	20241203	121800	262633950	17630	17630	17630	17630	0
376	20241203	121700	262633950	17630	17630	17630	17630	406
377	20241203	121600	255476170	17630	17630	17630	17630	2
378	20241203	121500	255440910	17630	17630	17630	17630	0
379	20241203	121400	255440910	17630	17590	17630	17590	359
380	20241203	121300	249119510	17590	17590	17590	17590	0
381	20241203	121200	249119510	17590	17590	17590	17590	0
382	20241203	121100	249119510	17590	17590	17590	17590	0
383	20241203	121000	249119510	17590	17590	17590	17590	0
384	20241203	120900	249119510	17590	17590	17590	17590	100
385	20241203	120800	247360510	17600	17600	17600	17600	0
386	20241203	120700	247360510	17600	17600	17600	17600	0
387	20241203	120600	247360510	17600	17600	17600	17600	0
388	20241203	120500	247360510	17600	17600	17600	17580	39
389	20241203	120400	246674170	17600	17600	17600	17600	0
390	20241203	120300	246674170	17600	17600	17600	17600	31
391	20241203	120200	246128570	17600	17630	17630	17600	106
392	20241203	120100	244262820	17630	17630	17630	17630	50
393	20241203	120000	243381320	17630	17600	17630	17600	165
394	20241203	115900	240476870	17640	17600	17640	17600	429
395	20241203	115800	232918890	17560	17560	17560	17560	5
396	20241203	115700	232831090	17560	17560	17560	17560	0
397	20241203	115600	232831090	17560	17560	17560	17560	39
398	20241203	115500	232146250	17560	17560	17560	17560	3
399	20241203	115400	232093570	17630	17560	17630	17550	924
400	20241203	115300	215842520	17550	17550	17550	17550	120
401	20241203	115200	213736520	17550	17550	17550	17550	0
402	20241203	115100	213736520	17550	17550	17550	17550	0
403	20241203	115000	213736520	17550	17550	17550	17550	2
404	20241203	114900	213701420	17550	17550	17550	17550	1
405	20241203	114800	213683870	17550	17550	17550	17550	0
406	20241203	114700	213683870	17550	17550	17550	17550	0
407	20241203	114600	213683870	17550	17550	17550	17550	0
408	20241203	114500	213683870	17550	17550	17550	17550	77
409	20241203	114400	212332520	17480	17480	17480	17480	0
410	20241203	114300	212332520	17480	17480	17480	17480	0
411	20241203	114200	212332520	17480	17480	17480	17480	0
412	20241203	114100	212332520	17480	17490	17490	17480	70
413	20241203	114000	211108910	17550	17550	17550	17550	0
414	20241203	113900	211108910	17550	17550	17550	17550	0
415	20241203	113800	211108910	17550	17550	17550	17550	1
416	20241203	113700	211091360	17550	17550	17550	17550	6
417	20241203	113600	210986060	17550	17550	17550	17550	0
418	20241203	113500	210986060	17550	17550	17550	17550	1
419	20241203	113400	210968510	17490	17490	17490	17490	0
420	20241203	113300	210968510	17490	17490	17490	17490	11
421	20241203	113200	210776120	17500	17500	17500	17500	0
422	20241203	113100	210776120	17500	17500	17500	17500	100
423	20241203	113000	209026120	17500	17500	17500	17500	0
424	20241203	112900	209026120	17500	17500	17500	17500	0
425	20241203	112800	209026120	17500	17500	17500	17500	0
426	20241203	112700	209026120	17500	17500	17500	17500	0
427	20241203	112600	209026120	17500	17500	17500	17500	0
428	20241203	112500	209026120	17500	17500	17500	17500	0
429	20241203	112400	209026120	17500	17500	17500	17500	0
430	20241203	112300	209026120	17500	17500	17500	17500	100
431	20241203	112200	207276120	17500	17500	17500	17500	0
432	20241203	112100	207276120	17500	17500	17500	17500	10
433	20241203	112000	207101120	17500	17500	17500	17500	1
434	20241203	111900	207083620	17560	17560	17560	17560	0
435	20241203	111800	207083620	17560	17560	17560	17560	0
436	20241203	111700	207083620	17560	17560	17560	17560	0
437	20241203	111600	207083620	17560	17570	17570	17560	3
438	20241203	111500	207030920	17580	17580	17580	17580	2
439	20241203	111400	206995760	17490	17490	17490	17490	3
440	20241203	111300	206943290	17590	17590	17590	17590	30
441	20241203	111200	206415590	17590	17590	17590	17590	1
442	20241203	111100	206398000	17590	17590	17590	17590	0
443	20241203	111000	206398000	17590	17580	17590	17580	76
444	20241203	110900	205061820	17590	17540	17590	17540	75
445	20241203	110800	203743570	17490	17480	17530	17480	1125
446	20241203	110700	184046560	17480	17480	17480	17480	0
447	20241203	110600	184046560	17480	17480	17480	17480	179
448	20241203	110500	180917640	17480	17480	17480	17480	0
449	20241203	110400	180917640	17480	17480	17480	17480	200
450	20241203	110300	177421640	17460	17460	17460	17460	23
451	20241203	110200	177020060	17460	17460	17460	17460	7
452	20241203	110100	176897840	17490	17490	17490	17490	0
453	20241203	110000	176897840	17490	17490	17490	17490	20
454	20241203	105900	176548040	17490	17490	17490	17490	0
455	20241203	105800	176548040	17490	17490	17490	17490	1
456	20241203	105700	176530550	17400	17400	17400	17400	0
457	20241203	105600	176530550	17400	17400	17400	17400	0
458	20241203	105500	176530550	17400	17450	17460	17400	640
459	20241203	105400	165360640	17440	17400	17440	17400	605
460	20241203	105300	154814990	17400	17400	17400	17400	0
461	20241203	105200	154814990	17400	17400	17400	17400	0
462	20241203	105100	154814990	17400	17400	17400	17400	0
463	20241203	105000	154814990	17400	17400	17400	17400	0
464	20241203	104900	154814990	17400	17400	17400	17400	0
465	20241203	104800	154814990	17400	17400	17400	17400	3
466	20241203	104700	154762790	17400	17400	17400	17400	22
467	20241203	104600	154379990	17320	17320	17320	17320	0
468	20241203	104500	154379990	17320	17320	17320	17320	20
469	20241203	104400	154033590	17370	17370	17370	17320	20
470	20241203	104300	153686690	17370	17370	17370	17370	0
471	20241203	104200	153686690	17370	17370	17370	17370	0
472	20241203	104100	153686690	17370	17370	17370	17370	100
473	20241203	104000	151949690	17400	17390	17400	17390	100
474	20241203	103900	150210530	17400	17400	17400	17400	0
475	20241203	103800	150210530	17400	17400	17400	17400	0
476	20241203	103700	150210530	17400	17400	17400	17400	0
477	20241203	103600	150210530	17400	17390	17400	17390	57
478	20241203	103500	149218790	17370	17370	17370	17370	0
479	20241203	103400	149218790	17370	17370	17370	17370	69
480	20241203	103300	148020260	17370	17370	17370	17370	0
481	20241203	103200	148020260	17370	17370	17370	17370	0
482	20241203	103100	148020260	17370	17370	17370	17370	0
483	20241203	103000	148020260	17370	17360	17370	17360	297
484	20241203	102900	142864270	17340	17340	17340	17340	0
485	20241203	102800	142864270	17340	17320	17340	17320	132
486	20241203	102700	140575790	17290	17330	17330	17290	177
487	20241203	102600	137513490	17290	17290	17290	17290	0
488	20241203	102500	137513490	17290	17290	17290	17290	0
489	20241203	102400	137513490	17290	17300	17300	17290	224
490	20241203	102300	133639970	17300	17300	17300	17300	0
491	20241203	102200	133639970	17300	17300	17300	17300	50
492	20241203	102100	132774970	17300	17310	17310	17300	437
493	20241203	102000	125212870	17320	17320	17320	17320	10
494	20241203	101900	125039670	17320	17340	17370	17320	177
495	20241203	101800	121972080	17350	17320	17350	17320	742
496	20241203	101700	109106510	17310	17310	17310	17300	51
497	20241203	101600	108223710	17310	17300	17310	17300	59
498	20241203	101500	107202900	17310	17320	17320	17310	10
499	20241203	101400	107029790	17310	17310	17310	17310	0
500	20241203	101300	107029790	17310	17310	17310	17310	0
501	20241203	101200	107029790	17310	17310	17310	17310	0
502	20241203	101100	107029790	17310	17310	17310	17310	0
503	20241203	101000	107029790	17310	17310	17310	17310	59
504	20241203	100900	106008500	17310	17310	17310	17310	3
505	20241203	100800	105956570	17300	17300	17300	17300	1
506	20241203	100700	105939270	17340	17310	17340	17300	281
507	20241203	100600	101075270	17310	17310	17310	17310	49
508	20241203	100500	100227080	17310	17310	17310	17310	12
509	20241203	100400	100019360	17310	17310	17310	17310	0
510	20241203	100300	100019360	17310	17310	17310	17310	30
511	20241203	100200	99500060	17310	17310	17310	17310	222
512	20241203	100100	95657240	17310	17310	17310	17310	0
513	20241203	100000	95657240	17310	17310	17310	17310	0
514	20241203	095900	95657240	17310	17310	17310	17310	0
515	20241203	095800	95657240	17310	17310	17310	17310	0
516	20241203	095700	95657240	17310	17310	17310	17310	50
517	20241203	095600	94791740	17330	17320	17330	17320	191
518	20241203	095500	91482200	17330	17330	17330	17330	0
519	20241203	095400	91482200	17330	17330	17330	17330	202
520	20241203	095300	87981540	17330	17330	17330	17330	0
521	20241203	095200	87981540	17330	17330	17330	17330	1
522	20241203	095100	87964210	17200	17300	17300	17200	404
523	20241203	095000	81002760	17300	17300	17300	17300	0
524	20241203	094900	81002760	17300	17300	17300	17300	30
525	20241203	094800	80483760	17310	17310	17310	17310	0
526	20241203	094700	80483760	17310	17310	17310	17310	0
527	20241203	094600	80483760	17310	17310	17310	17310	0
528	20241203	094500	80483760	17310	17310	17310	17310	0
529	20241203	094400	80483760	17310	17310	17310	17310	1
530	20241203	094300	80466450	17310	17310	17310	17310	181
531	20241203	094200	77333340	17310	17310	17310	17310	1
532	20241203	094100	77316030	17290	17300	17300	17290	55
533	20241203	094000	76364980	17300	17300	17300	17300	0
534	20241203	093900	76364980	17300	17310	17310	17300	48
535	20241203	093800	75534200	17370	17370	17370	17370	0
536	20241203	093700	75534200	17370	17370	17370	17370	0
537	20241203	093600	75534200	17370	17370	17370	17370	0
538	20241203	093500	75534200	17370	17370	17370	17370	1
539	20241203	093400	75516830	17300	17300	17300	17300	0
540	20241203	093300	75516830	17300	17300	17300	17300	0
541	20241203	093200	75516830	17300	17310	17310	17300	50
542	20241203	093100	74651810	17300	17300	17300	17300	143
543	20241203	093000	72177910	17300	17370	17370	17300	107
544	20241203	092900	70326710	17310	17310	17310	17310	0
545	20241203	092800	70326710	17310	17370	17370	17310	569
546	20241203	092700	60471230	17370	17370	17370	17370	0
547	20241203	092600	60471230	17370	17370	17370	17370	0
548	20241203	092500	60471230	17370	17370	17370	17370	1
549	20241203	092400	60453860	17370	17410	17410	17370	110
550	20241203	092300	58539140	17380	17380	17380	17380	0
551	20241203	092200	58539140	17380	17400	17400	17380	461
552	20241203	092100	50517800	17400	17400	17400	17400	1
553	20241203	092000	50500400	17410	17410	17410	17410	0
554	20241203	091900	50500400	17410	17410	17410	17410	20
555	20241203	091800	50152200	17410	17380	17410	17380	93
556	20241203	091700	48533460	17380	17380	17380	17380	0
557	20241203	091600	48533460	17380	17380	17380	17380	63
558	20241203	091500	47438520	17390	17410	17410	17390	306
559	20241203	091400	42115120	17410	17420	17450	17410	33
560	20241203	091300	41540350	17460	17460	17460	17460	0
561	20241203	091200	41540350	17460	17460	17460	17460	3
562	20241203	091100	41487970	17490	17490	17490	17490	2
563	20241203	091000	41452990	17490	17490	17490	17490	1
564	20241203	090900	41435500	17490	17490	17490	17490	2
565	20241203	090800	41400520	17490	17490	17490	17490	102
566	20241203	090700	39616540	17430	17400	17430	17390	469
567	20241203	090600	31452790	17400	17400	17400	17400	19
568	20241203	090500	31122190	17400	17400	17400	17400	26
569	20241203	090400	30669790	17360	17290	17360	17280	114
570	20241203	090300	28698230	17380	17250	17380	17250	9
571	20241203	090200	28542070	17250	17420	17420	17250	31
572	20241203	090100	28004980	17430	17430	17430	17430	1
573	20241203	090000	27987550	17240	17200	17660	17200	1622