KissMeData/002390/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183700	363205700	12420	12420	12420	12420	1217
3	20241205	183600	363205700	12420	12420	12420	12420	0
4	20241205	183500	363205700	12420	12420	12420	12420	0
5	20241205	183400	363205700	12420	12420	12420	12420	0
6	20241205	183300	363205700	12420	12420	12420	12420	0
7	20241205	183200	363205700	12420	12420	12420	12420	0
8	20241205	183100	363205700	12420	12420	12420	12420	0
9	20241205	183000	363205700	12420	12420	12420	12420	0
10	20241205	182900	363205700	12420	12420	12420	12420	0
11	20241205	182800	363205700	12420	12420	12420	12420	0
12	20241205	182700	363205700	12420	12420	12420	12420	0
13	20241205	182600	363205700	12420	12420	12420	12420	0
14	20241205	182500	363205700	12420	12420	12420	12420	0
15	20241205	182400	363205700	12420	12420	12420	12420	0
16	20241205	182300	363205700	12420	12420	12420	12420	0
17	20241205	182200	363205700	12420	12420	12420	12420	0
18	20241205	182100	363205700	12420	12420	12420	12420	0
19	20241205	182000	363205700	12420	12420	12420	12420	0
20	20241205	181900	363205700	12420	12420	12420	12420	0
21	20241205	181800	363205700	12420	12420	12420	12420	0
22	20241205	181700	363205700	12420	12420	12420	12420	0
23	20241205	181600	363205700	12420	12420	12420	12420	0
24	20241205	181500	363205700	12420	12420	12420	12420	0
25	20241205	181400	363205700	12420	12420	12420	12420	0
26	20241205	181300	363205700	12420	12420	12420	12420	0
27	20241205	181200	363205700	12420	12420	12420	12420	0
28	20241205	181100	363205700	12420	12420	12420	12420	0
29	20241205	181000	363205700	12420	12420	12420	12420	0
30	20241205	180900	363205700	12420	12420	12420	12420	0
31	20241205	180800	363205700	12420	12420	12420	12420	0
32	20241205	180700	363205700	12420	12420	12420	12420	1217
33	20241205	180600	363205700	12420	12420	12420	12420	0
34	20241205	180500	363205700	12420	12420	12420	12420	0
35	20241205	180400	363205700	12420	12420	12420	12420	0
36	20241205	180300	363205700	12420	12420	12420	12420	0
37	20241205	180200	363205700	12420	12420	12420	12420	0
38	20241205	180100	363205700	12420	12420	12420	12420	0
39	20241205	180000	363205700	12420	12420	12420	12420	0
40	20241205	175900	363205700	12420	12420	12420	12420	0
41	20241205	175800	363205700	12420	12420	12420	12420	0
42	20241205	175700	363205700	12420	12420	12420	12420	0
43	20241205	175600	363205700	12420	12420	12420	12420	0
44	20241205	175500	363205700	12420	12420	12420	12420	0
45	20241205	175400	363205700	12420	12420	12420	12420	0
46	20241205	175300	363205700	12420	12420	12420	12420	0
47	20241205	175200	363205700	12420	12420	12420	12420	0
48	20241205	175100	363205700	12420	12420	12420	12420	0
49	20241205	175000	363205700	12420	12420	12420	12420	0
50	20241205	174900	363205700	12420	12420	12420	12420	0
51	20241205	174800	363205700	12420	12420	12420	12420	0
52	20241205	174700	363205700	12420	12420	12420	12420	0
53	20241205	174600	363205700	12420	12420	12420	12420	0
54	20241205	174500	363205700	12420	12420	12420	12420	0
55	20241205	174400	363205700	12420	12420	12420	12420	0
56	20241205	174300	363205700	12420	12420	12420	12420	0
57	20241205	174200	363205700	12420	12420	12420	12420	0
58	20241205	174100	363205700	12420	12420	12420	12420	0
59	20241205	174000	363205700	12420	12420	12420	12420	0
60	20241205	173900	363205700	12420	12420	12420	12420	0
61	20241205	173800	363205700	12420	12420	12420	12420	0
62	20241205	173700	363205700	12420	12420	12420	12420	1217
63	20241205	173600	363205700	12420	12420	12420	12420	0
64	20241205	173500	363205700	12420	12420	12420	12420	0
65	20241205	173400	363205700	12420	12420	12420	12420	0
66	20241205	173300	363205700	12420	12420	12420	12420	0
67	20241205	173200	363205700	12420	12420	12420	12420	0
68	20241205	173100	363205700	12420	12420	12420	12420	0
69	20241205	173000	363205700	12420	12420	12420	12420	0
70	20241205	172900	363205700	12420	12420	12420	12420	0
71	20241205	172800	363205700	12420	12420	12420	12420	0
72	20241205	172700	363205700	12420	12420	12420	12420	0
73	20241205	172600	363205700	12420	12420	12420	12420	0
74	20241205	172500	363205700	12420	12420	12420	12420	0
75	20241205	172400	363205700	12420	12420	12420	12420	0
76	20241205	172300	363205700	12420	12420	12420	12420	0
77	20241205	172200	363205700	12420	12420	12420	12420	0
78	20241205	172100	363205700	12420	12420	12420	12420	0
79	20241205	172000	363205700	12420	12420	12420	12420	0
80	20241205	171900	363205700	12420	12420	12420	12420	0
81	20241205	171800	363205700	12420	12420	12420	12420	0
82	20241205	171700	363205700	12420	12420	12420	12420	0
83	20241205	171600	363205700	12420	12420	12420	12420	0
84	20241205	171500	363205700	12420	12420	12420	12420	0
85	20241205	171400	363205700	12420	12420	12420	12420	0
86	20241205	171300	363205700	12420	12420	12420	12420	0
87	20241205	171200	363205700	12420	12420	12420	12420	0
88	20241205	171100	363205700	12420	12420	12420	12420	0
89	20241205	171000	363205700	12420	12420	12420	12420	0
90	20241205	170900	363205700	12420	12420	12420	12420	0
91	20241205	170800	363205700	12420	12420	12420	12420	0
92	20241205	170700	363205700	12420	12420	12420	12420	1217
93	20241205	170600	363205700	12420	12420	12420	12420	0
94	20241205	170500	363205700	12420	12420	12420	12420	0
95	20241205	170400	363205700	12420	12420	12420	12420	0
96	20241205	170300	363205700	12420	12420	12420	12420	0
97	20241205	170200	363205700	12420	12420	12420	12420	0
98	20241205	170100	363205700	12420	12420	12420	12420	0
99	20241205	170000	363205700	12420	12420	12420	12420	0
100	20241205	165900	363205700	12420	12420	12420	12420	0
101	20241205	165800	363205700	12420	12420	12420	12420	0
102	20241205	165700	363205700	12420	12420	12420	12420	0
103	20241205	165600	363205700	12420	12420	12420	12420	0
104	20241205	165500	363205700	12420	12420	12420	12420	0
105	20241205	165400	363205700	12420	12420	12420	12420	0
106	20241205	165300	363205700	12420	12420	12420	12420	0
107	20241205	165200	363205700	12420	12420	12420	12420	0
108	20241205	165100	363205700	12420	12420	12420	12420	0
109	20241205	165000	363205700	12420	12420	12420	12420	0
110	20241205	164900	363205700	12420	12420	12420	12420	0
111	20241205	164800	363205700	12420	12420	12420	12420	0
112	20241205	164700	363205700	12420	12420	12420	12420	0
113	20241205	164600	363205700	12420	12420	12420	12420	0
114	20241205	164500	363205700	12420	12420	12420	12420	0
115	20241205	164400	363205700	12420	12420	12420	12420	0
116	20241205	164300	363205700	12420	12420	12420	12420	0
117	20241205	164200	363205700	12420	12420	12420	12420	0
118	20241205	164100	363205700	12420	12420	12420	12420	0
119	20241205	164000	363205700	12420	12420	12420	12420	0
120	20241205	163900	363205700	12420	12420	12420	12420	0
121	20241205	163800	363205700	12420	12420	12420	12420	0
122	20241205	163700	363205700	12420	12420	12420	12420	1217
123	20241205	163600	363205700	12420	12420	12420	12420	0
124	20241205	163500	363205700	12420	12420	12420	12420	0
125	20241205	163400	363205700	12420	12420	12420	12420	0
126	20241205	163300	363205700	12420	12420	12420	12420	0
127	20241205	163200	363205700	12420	12420	12420	12420	0
128	20241205	163100	363205700	12420	12420	12420	12420	0
129	20241205	163000	363205700	12420	12420	12420	12420	0
130	20241205	162900	363205700	12420	12420	12420	12420	0
131	20241205	162800	363205700	12420	12420	12420	12420	0
132	20241205	162700	363205700	12420	12420	12420	12420	0
133	20241205	162600	363205700	12420	12420	12420	12420	0
134	20241205	162500	363205700	12420	12420	12420	12420	0
135	20241205	162400	363205700	12420	12420	12420	12420	0
136	20241205	162300	363205700	12420	12420	12420	12420	0
137	20241205	162200	363205700	12420	12420	12420	12420	0
138	20241205	162100	363205700	12420	12420	12420	12420	0
139	20241205	162000	363205700	12420	12420	12420	12420	0
140	20241205	161900	363205700	12420	12420	12420	12420	0
141	20241205	161800	363205700	12420	12420	12420	12420	0
142	20241205	161700	363205700	12420	12420	12420	12420	0
143	20241205	161600	363205700	12420	12420	12420	12420	0
144	20241205	161500	363205700	12420	12420	12420	12420	0
145	20241205	161400	363205700	12420	12420	12420	12420	0
146	20241205	161300	363205700	12420	12420	12420	12420	0
147	20241205	161200	363205700	12420	12420	12420	12420	0
148	20241205	161100	363205700	12420	12420	12420	12420	0
149	20241205	161000	363205700	12420	12420	12420	12420	0
150	20241205	160900	363205700	12420	12420	12420	12420	0
151	20241205	160800	363205700	12420	12420	12420	12420	0
152	20241205	160700	363205700	12420	12420	12420	12420	1217
153	20241205	160600	363205700	12420	12420	12420	12420	0
154	20241205	160500	363205700	12420	12420	12420	12420	0
155	20241205	160400	363205700	12420	12420	12420	12420	0
156	20241205	160300	363205700	12420	12420	12420	12420	0
157	20241205	160200	363205700	12420	12420	12420	12420	0
158	20241205	160100	363205700	12420	12420	12420	12420	0
159	20241205	160000	363205700	12420	12420	12420	12420	0
160	20241205	155900	363205700	12420	12420	12420	12420	0
161	20241205	155800	363205700	12420	12420	12420	12420	0
162	20241205	155700	363205700	12420	12420	12420	12420	0
163	20241205	155600	363205700	12420	12420	12420	12420	0
164	20241205	155500	363205700	12420	12420	12420	12420	0
165	20241205	155400	363205700	12420	12420	12420	12420	0
166	20241205	155300	363205700	12420	12420	12420	12420	0
167	20241205	155200	363205700	12420	12420	12420	12420	0
168	20241205	155100	363205700	12420	12420	12420	12420	0
169	20241205	155000	363205700	12420	12420	12420	12420	0
170	20241205	154900	363205700	12420	12420	12420	12420	0
171	20241205	154800	363205700	12420	12420	12420	12420	0
172	20241205	154700	363205700	12420	12420	12420	12420	0
173	20241205	154600	363205700	12420	12420	12420	12420	0
174	20241205	154500	363205700	12420	12420	12420	12420	0
175	20241205	154400	363205700	12420	12420	12420	12420	0
176	20241205	154300	363205700	12420	12420	12420	12420	0
177	20241205	154200	363205700	12420	12420	12420	12420	0
178	20241205	154100	363205700	12420	12420	12420	12420	0
179	20241205	154000	363205700	12420	12420	12420	12420	0
180	20241205	153900	363205700	12420	12420	12420	12420	0
181	20241205	153800	363205700	12420	12420	12420	12420	0
182	20241205	153700	363205700	12420	12420	12420	12420	1217
183	20241205	153600	363205700	12420	12420	12420	12420	0
184	20241205	153500	363205700	12420	12420	12420	12420	0
185	20241205	153400	363205700	12420	12420	12420	12420	0
186	20241205	153300	363205700	12420	12420	12420	12420	0
187	20241205	153200	363205700	12420	12420	12420	12420	0
188	20241205	153100	363205700	12420	12420	12420	12420	0
189	20241205	153000	363205700	12420	12420	12420	12420	1217
190	20241205	152900	348090560	12430	12430	12430	12430	0
191	20241205	152800	348090560	12430	12430	12430	12430	0
192	20241205	152700	348090560	12430	12430	12430	12430	0
193	20241205	152600	348090560	12430	12430	12430	12430	0
194	20241205	152500	348090560	12430	12430	12430	12430	0
195	20241205	152400	348090560	12430	12430	12430	12430	0
196	20241205	152300	348090560	12430	12430	12430	12430	0
197	20241205	152200	348090560	12430	12430	12430	12430	0
198	20241205	152100	348090560	12430	12430	12430	12430	0
199	20241205	152000	348090560	12430	12430	12430	12430	0
200	20241205	151900	348090560	12430	12430	12430	12430	2
201	20241205	151800	348065700	12430	12410	12430	12410	15
202	20241205	151700	347879370	12400	12390	12400	12390	21
203	20241205	151600	347618980	12380	12370	12380	12370	3
204	20241205	151500	347581860	12360	12380	12390	12360	99
205	20241205	151400	346357320	12380	12380	12380	12380	10
206	20241205	151300	346233520	12380	12360	12380	12350	239
207	20241205	151200	343281620	12350	12360	12360	12350	24
208	20241205	151100	342985110	12360	12360	12360	12360	1
209	20241205	151000	342972750	12360	12360	12360	12360	40
210	20241205	150900	342478350	12380	12380	12380	12380	50
211	20241205	150800	341859350	12380	12370	12380	12360	95
212	20241205	150700	340684890	12380	12380	12380	12380	0
213	20241205	150600	340684890	12380	12380	12380	12380	0
214	20241205	150500	340684890	12380	12370	12380	12350	1511
215	20241205	150400	322017400	12370	12370	12370	12370	0
216	20241205	150300	322017400	12370	12370	12370	12370	180
217	20241205	150200	319790800	12370	12370	12370	12370	235
218	20241205	150100	316883850	12370	12370	12370	12370	0
219	20241205	150000	316883850	12370	12370	12370	12370	8
220	20241205	145900	316784890	12370	12370	12370	12370	6
221	20241205	145800	316710670	12360	12360	12360	12360	0
222	20241205	145700	316710670	12360	12360	12360	12360	0
223	20241205	145600	316710670	12360	12360	12360	12360	0
224	20241205	145500	316710670	12360	12350	12360	12350	1884
225	20241205	145400	293443180	12350	12370	12370	12350	1207
226	20241205	145300	278528770	12360	12360	12360	12360	0
227	20241205	145200	278528770	12360	12360	12360	12360	0
228	20241205	145100	278528770	12360	12360	12360	12360	0
229	20241205	145000	278528770	12360	12360	12360	12360	0
230	20241205	144900	278528770	12360	12360	12360	12360	0
231	20241205	144800	278528770	12360	12360	12360	12360	0
232	20241205	144700	278528770	12360	12360	12360	12360	0
233	20241205	144600	278528770	12360	12370	12370	12360	80
234	20241205	144500	277539940	12360	12360	12360	12360	0
235	20241205	144400	277539940	12360	12360	12360	12360	50
236	20241205	144300	276921940	12370	12370	12370	12370	413
237	20241205	144200	271813130	12380	12380	12380	12380	9
238	20241205	144100	271701710	12380	12380	12380	12380	0
239	20241205	144000	271701710	12380	12380	12380	12380	1
240	20241205	143900	271689330	12380	12380	12380	12380	12
241	20241205	143800	271540770	12380	12380	12380	12380	20
242	20241205	143700	271293170	12380	12380	12380	12380	0
243	20241205	143600	271293170	12380	12380	12380	12380	67
244	20241205	143500	270463710	12380	12380	12380	12380	143
245	20241205	143400	268693370	12380	12380	12380	12380	0
246	20241205	143300	268693370	12380	12380	12380	12380	0
247	20241205	143200	268693370	12380	12400	12400	12380	11
248	20241205	143100	268557090	12400	12400	12400	12400	6
249	20241205	143000	268482690	12380	12400	12400	12380	763
250	20241205	142900	259036570	12400	12400	12400	12400	0
251	20241205	142800	259036570	12400	12400	12400	12400	1
252	20241205	142700	259024170	12380	12380	12380	12380	0
253	20241205	142600	259024170	12380	12380	12380	12380	0
254	20241205	142500	259024170	12380	12380	12380	12380	15
255	20241205	142400	258838470	12380	12380	12380	12380	0
256	20241205	142300	258838470	12380	12380	12380	12380	0
257	20241205	142200	258838470	12380	12390	12390	12380	100
258	20241205	142100	257599600	12390	12400	12400	12390	112
259	20241205	142000	256210830	12390	12390	12390	12390	0
260	20241205	141900	256210830	12390	12390	12390	12390	0
261	20241205	141800	256210830	12390	12410	12410	12390	81
262	20241205	141700	255206620	12390	12390	12390	12390	0
263	20241205	141600	255206620	12390	12390	12390	12390	0
264	20241205	141500	255206620	12390	12390	12390	12390	0
265	20241205	141400	255206620	12390	12390	12390	12390	0
266	20241205	141300	255206620	12390	12390	12390	12390	1
267	20241205	141200	255194230	12390	12390	12390	12390	2
268	20241205	141100	255169450	12390	12400	12400	12390	333
269	20241205	141000	251041250	12380	12400	12400	12380	333
270	20241205	140900	246916040	12400	12410	12410	12400	300
271	20241205	140800	243195460	12420	12430	12440	12420	323
272	20241205	140700	239178630	12430	12430	12430	12430	24
273	20241205	140600	238880310	12440	12440	12440	12440	0
274	20241205	140500	238880310	12440	12440	12440	12440	0
275	20241205	140400	238880310	12440	12440	12440	12440	0
276	20241205	140300	238880310	12440	12440	12440	12440	0
277	20241205	140200	238880310	12440	12440	12440	12440	0
278	20241205	140100	238880310	12440	12440	12440	12440	0
279	20241205	140000	238880310	12440	12440	12440	12440	0
280	20241205	135900	238880310	12440	12440	12440	12440	0
281	20241205	135800	238880310	12440	12440	12440	12440	0
282	20241205	135700	238880310	12440	12440	12440	12440	0
283	20241205	135600	238880310	12440	12440	12440	12440	0
284	20241205	135500	238880310	12440	12440	12440	12440	1
285	20241205	135400	238867870	12440	12440	12440	12440	0
286	20241205	135300	238867870	12440	12440	12440	12440	0
287	20241205	135200	238867870	12440	12420	12440	12420	152
288	20241205	135100	236978110	12430	12430	12430	12430	0
289	20241205	135000	236978110	12430	12430	12430	12430	0
290	20241205	134900	236978110	12430	12430	12430	12430	0
291	20241205	134800	236978110	12430	12430	12430	12430	0
292	20241205	134700	236978110	12430	12430	12430	12430	0
293	20241205	134600	236978110	12430	12430	12430	12430	0
294	20241205	134500	236978110	12430	12430	12430	12430	0
295	20241205	134400	236978110	12430	12430	12430	12430	1
296	20241205	134300	236965680	12400	12430	12430	12400	500
297	20241205	134200	230762820	12440	12430	12440	12430	23
298	20241205	134100	230476730	12440	12440	12440	12440	0
299	20241205	134000	230476730	12440	12440	12440	12440	0
300	20241205	133900	230476730	12440	12440	12440	12440	0
301	20241205	133800	230476730	12440	12440	12440	12440	0
302	20241205	133700	230476730	12440	12440	12440	12440	0
303	20241205	133600	230476730	12440	12440	12440	12440	0
304	20241205	133500	230476730	12440	12440	12440	12440	0
305	20241205	133400	230476730	12440	12440	12440	12440	0
306	20241205	133300	230476730	12440	12440	12440	12440	1
307	20241205	133200	230464290	12440	12440	12440	12440	10
308	20241205	133100	230339890	12450	12450	12450	12450	0
309	20241205	133000	230339890	12450	12450	12450	12450	0
310	20241205	132900	230339890	12450	12420	12450	12420	39
311	20241205	132800	229855300	12400	12400	12400	12400	0
312	20241205	132700	229855300	12400	12410	12410	12400	1512
313	20241205	132600	211104290	12420	12420	12420	12420	0
314	20241205	132500	211104290	12420	12420	12420	12420	1
315	20241205	132400	211091870	12420	12420	12420	12420	0
316	20241205	132300	211091870	12420	12420	12420	12420	0
317	20241205	132200	211091870	12420	12420	12420	12420	8
318	20241205	132100	210992510	12420	12420	12420	12420	0
319	20241205	132000	210992510	12420	12420	12420	12420	0
320	20241205	131900	210992510	12420	12420	12420	12420	0
321	20241205	131800	210992510	12420	12420	12420	12420	4
322	20241205	131700	210942830	12420	12420	12420	12420	0
323	20241205	131600	210942830	12420	12420	12420	12420	0
324	20241205	131500	210942830	12420	12420	12420	12420	0
325	20241205	131400	210942830	12420	12420	12420	12420	0
326	20241205	131300	210942830	12420	12420	12420	12420	0
327	20241205	131200	210942830	12420	12420	12420	12420	0
328	20241205	131100	210942830	12420	12420	12420	12420	0
329	20241205	131000	210942830	12420	12420	12420	12420	0
330	20241205	130900	210942830	12420	12420	12420	12420	0
331	20241205	130800	210942830	12420	12420	12420	12420	0
332	20241205	130700	210942830	12420	12420	12420	12420	0
333	20241205	130600	210942830	12420	12420	12420	12420	12
334	20241205	130500	210793790	12430	12430	12430	12430	0
335	20241205	130400	210793790	12430	12430	12430	12430	45
336	20241205	130300	210234440	12460	12460	12460	12460	0
337	20241205	130200	210234440	12460	12460	12460	12440	281
338	20241205	130100	206737450	12470	12470	12470	12470	0
339	20241205	130000	206737450	12470	12470	12470	12470	0
340	20241205	125900	206737450	12470	12470	12470	12470	0
341	20241205	125800	206737450	12470	12470	12470	12470	1
342	20241205	125700	206724980	12470	12470	12470	12470	0
343	20241205	125600	206724980	12470	12470	12470	12470	81
344	20241205	125500	205714910	12480	12480	12480	12480	0
345	20241205	125400	205714910	12480	12480	12480	12480	0
346	20241205	125300	205714910	12480	12480	12480	12480	4
347	20241205	125200	205664990	12480	12480	12480	12480	0
348	20241205	125100	205664990	12480	12460	12480	12460	9
349	20241205	125000	205552720	12460	12450	12470	12450	178
350	20241205	124900	203334870	12460	12460	12460	12460	0
351	20241205	124800	203334870	12460	12460	12460	12460	0
352	20241205	124700	203334870	12460	12460	12460	12460	0
353	20241205	124600	203334870	12460	12460	12460	12460	0
354	20241205	124500	203334870	12460	12460	12460	12460	0
355	20241205	124400	203334870	12460	12460	12460	12460	0
356	20241205	124300	203334870	12460	12460	12460	12460	1
357	20241205	124200	203322410	12460	12460	12460	12460	2
358	20241205	124100	203297490	12480	12480	12480	12480	0
359	20241205	124000	203297490	12480	12480	12480	12480	0
360	20241205	123900	203297490	12480	12480	12480	12480	0
361	20241205	123800	203297490	12480	12480	12480	12480	0
362	20241205	123700	203297490	12480	12480	12480	12480	0
363	20241205	123600	203297490	12480	12470	12480	12470	11
364	20241205	123500	203160220	12480	12460	12480	12460	2
365	20241205	123400	203135280	12450	12450	12450	12450	0
366	20241205	123300	203135280	12450	12450	12450	12450	0
367	20241205	123200	203135280	12450	12480	12480	12450	116
368	20241205	123100	201690140	12480	12480	12480	12480	0
369	20241205	123000	201690140	12480	12480	12480	12480	0
370	20241205	122900	201690140	12480	12480	12480	12480	0
371	20241205	122800	201690140	12480	12480	12480	12480	0
372	20241205	122700	201690140	12480	12480	12480	12480	1
373	20241205	122600	201677660	12480	12480	12480	12480	75
374	20241205	122500	200741660	12490	12490	12490	12490	1
375	20241205	122400	200729170	12490	12490	12490	12490	4
376	20241205	122300	200679210	12490	12490	12490	12490	0
377	20241205	122200	200679210	12490	12490	12490	12490	0
378	20241205	122100	200679210	12490	12490	12490	12490	0
379	20241205	122000	200679210	12490	12490	12490	12490	1
380	20241205	121900	200666720	12490	12490	12490	12490	0
381	20241205	121800	200666720	12490	12490	12490	12490	10
382	20241205	121700	200541820	12490	12490	12490	12490	0
383	20241205	121600	200541820	12490	12490	12490	12490	0
384	20241205	121500	200541820	12490	12490	12490	12490	0
385	20241205	121400	200541820	12490	12490	12490	12490	0
386	20241205	121300	200541820	12490	12480	12490	12480	7
387	20241205	121200	200454440	12480	12480	12480	12480	3
388	20241205	121100	200417000	12480	12480	12480	12480	2
389	20241205	121000	200392040	12480	12490	12490	12480	74
390	20241205	120900	199468490	12480	12480	12480	12480	8
391	20241205	120800	199368650	12490	12490	12490	12490	0
392	20241205	120700	199368650	12490	12490	12490	12490	0
393	20241205	120600	199368650	12490	12490	12490	12490	0
394	20241205	120500	199368650	12490	12490	12490	12490	0
395	20241205	120400	199368650	12490	12470	12490	12470	16
396	20241205	120300	199168930	12470	12470	12480	12470	51
397	20241205	120200	198532480	12470	12470	12470	12470	0
398	20241205	120100	198532480	12470	12470	12470	12470	0
399	20241205	120000	198532480	12470	12470	12470	12470	0
400	20241205	115900	198532480	12470	12470	12470	12470	100
401	20241205	115800	197285480	12480	12480	12480	12480	11
402	20241205	115700	197148200	12470	12470	12470	12470	25
403	20241205	115600	196836450	12480	12480	12480	12480	10
404	20241205	115500	196711650	12470	12470	12470	12470	10
405	20241205	115400	196586950	12470	12470	12470	12470	0
406	20241205	115300	196586950	12470	12470	12470	12470	0
407	20241205	115200	196586950	12470	12470	12470	12470	4
408	20241205	115100	196537070	12470	12470	12470	12470	68
409	20241205	115000	195689110	12470	12470	12470	12470	6
410	20241205	114900	195614290	12480	12480	12480	12480	1
411	20241205	114800	195601810	12480	12480	12480	12480	0
412	20241205	114700	195601810	12480	12480	12480	12480	0
413	20241205	114600	195601810	12480	12480	12480	12480	0
414	20241205	114500	195601810	12480	12480	12480	12480	0
415	20241205	114400	195601810	12480	12480	12480	12480	0
416	20241205	114300	195601810	12480	12480	12480	12480	0
417	20241205	114200	195601810	12480	12480	12480	12480	0
418	20241205	114100	195601810	12480	12480	12480	12480	90
419	20241205	114000	194478610	12480	12480	12480	12480	0
420	20241205	113900	194478610	12480	12480	12480	12480	1
421	20241205	113800	194466130	12490	12490	12490	12490	4
422	20241205	113700	194416170	12480	12480	12480	12480	9
423	20241205	113600	194303850	12490	12490	12490	12490	1
424	20241205	113500	194291360	12490	12490	12490	12490	0
425	20241205	113400	194291360	12490	12490	12490	12490	0
426	20241205	113300	194291360	12490	12490	12490	12490	28
427	20241205	113200	193941640	12490	12490	12490	12490	0
428	20241205	113100	193941640	12490	12490	12490	12490	0
429	20241205	113000	193941640	12490	12490	12490	12490	9
430	20241205	112900	193829230	12480	12480	12480	12480	1
431	20241205	112800	193816750	12480	12480	12480	12480	0
432	20241205	112700	193816750	12480	12480	12480	12480	55
433	20241205	112600	193130350	12480	12480	12480	12480	1
434	20241205	112500	193117870	12470	12470	12470	12470	0
435	20241205	112400	193117870	12470	12470	12470	12470	0
436	20241205	112300	193117870	12470	12470	12470	12470	0
437	20241205	112200	193117870	12470	12470	12470	12470	2
438	20241205	112100	193092930	12480	12480	12480	12480	1
439	20241205	112000	193080450	12480	12480	12480	12480	0
440	20241205	111900	193080450	12480	12480	12480	12480	0
441	20241205	111800	193080450	12480	12480	12490	12480	11
442	20241205	111700	192943080	12490	12490	12490	12490	0
443	20241205	111600	192943080	12490	12490	12490	12490	0
444	20241205	111500	192943080	12490	12490	12490	12490	0
445	20241205	111400	192943080	12490	12480	12490	12480	9
446	20241205	111300	192830750	12490	12490	12490	12490	0
447	20241205	111200	192830750	12490	12490	12490	12490	0
448	20241205	111100	192830750	12490	12470	12490	12470	36
449	20241205	111000	192381710	12470	12470	12470	12470	1
450	20241205	110900	192369240	12470	12470	12470	12470	0
451	20241205	110800	192369240	12470	12470	12470	12470	0
452	20241205	110700	192369240	12470	12470	12470	12470	0
453	20241205	110600	192369240	12470	12470	12470	12470	0
454	20241205	110500	192369240	12470	12470	12470	12470	0
455	20241205	110400	192369240	12470	12470	12470	12470	0
456	20241205	110300	192369240	12470	12470	12470	12470	1
457	20241205	110200	192356770	12470	12470	12470	12470	73
458	20241205	110100	191446460	12490	12490	12490	12490	0
459	20241205	110000	191446460	12490	12490	12490	12490	0
460	20241205	105900	191446460	12490	12490	12490	12490	0
461	20241205	105800	191446460	12490	12490	12490	12490	0
462	20241205	105700	191446460	12490	12470	12490	12470	4
463	20241205	105600	191396540	12470	12470	12470	12470	0
464	20241205	105500	191396540	12470	12470	12470	12470	1
465	20241205	105400	191384070	12470	12470	12470	12470	110
466	20241205	105300	190012370	12470	12470	12470	12470	0
467	20241205	105200	190012370	12470	12470	12470	12470	0
468	20241205	105100	190012370	12470	12470	12470	12470	0
469	20241205	105000	190012370	12470	12470	12470	12470	0
470	20241205	104900	190012370	12470	12470	12470	12470	0
471	20241205	104800	190012370	12470	12470	12470	12470	2
472	20241205	104700	189987430	12480	12480	12480	12480	1
473	20241205	104600	189974950	12470	12470	12470	12470	0
474	20241205	104500	189974950	12470	12480	12480	12470	100
475	20241205	104400	188727070	12490	12490	12490	12490	100
476	20241205	104300	187478070	12490	12490	12490	12490	0
477	20241205	104200	187478070	12490	12490	12490	12490	0
478	20241205	104100	187478070	12490	12490	12490	12490	7
479	20241205	104000	187390640	12490	12490	12490	12490	1
480	20241205	103900	187378150	12480	12480	12480	12480	0
481	20241205	103800	187378150	12480	12480	12480	12480	0
482	20241205	103700	187378150	12480	12480	12480	12480	0
483	20241205	103600	187378150	12480	12480	12480	12480	0
484	20241205	103500	187378150	12480	12490	12490	12480	2
485	20241205	103400	187353180	12490	12490	12490	12490	0
486	20241205	103300	187353180	12490	12470	12490	12470	25
487	20241205	103200	187041000	12470	12470	12470	12470	1
488	20241205	103100	187028530	12460	12460	12460	12460	0
489	20241205	103000	187028530	12460	12460	12460	12460	0
490	20241205	102900	187028530	12460	12460	12460	12460	2
491	20241205	102800	187003610	12460	12470	12470	12460	3
492	20241205	102700	186966220	12470	12470	12470	12470	9
493	20241205	102600	186853990	12480	12490	12490	12480	17
494	20241205	102500	186641720	12490	12490	12490	12490	0
495	20241205	102400	186641720	12490	12480	12490	12480	3
496	20241205	102300	186604270	12490	12490	12490	12490	0
497	20241205	102200	186604270	12490	12490	12490	12490	0
498	20241205	102100	186604270	12490	12480	12490	12480	8
499	20241205	102000	186504380	12480	12480	12480	12480	0
500	20241205	101900	186504380	12480	12480	12480	12480	7
501	20241205	101800	186417020	12490	12490	12490	12490	1
502	20241205	101700	186404530	12490	12480	12490	12480	14
503	20241205	101600	186229710	12480	12480	12480	12480	7
504	20241205	101500	186142350	12490	12490	12490	12490	0
505	20241205	101400	186142350	12490	12480	12490	12480	4
506	20241205	101300	186092410	12470	12470	12490	12470	21
507	20241205	101200	185830230	12460	12460	12460	12460	107
508	20241205	101100	184497010	12460	12460	12460	12460	0
509	20241205	101000	184497010	12460	12460	12460	12460	0
510	20241205	100900	184497010	12460	12460	12460	12460	1
511	20241205	100800	184484550	12460	12460	12460	12460	10
512	20241205	100700	184359950	12460	12460	12460	12460	0
513	20241205	100600	184359950	12460	12460	12460	12460	23
514	20241205	100500	184073370	12460	12430	12460	12430	21
515	20241205	100400	183811870	12420	12450	12450	12420	150
516	20241205	100300	181947370	12450	12450	12450	12450	0
517	20241205	100200	181947370	12450	12450	12450	12450	70
518	20241205	100100	181075870	12460	12460	12460	12460	26
519	20241205	100000	180751910	12470	12510	12510	12470	105
520	20241205	095900	179442280	12510	12510	12510	12510	0
521	20241205	095800	179442280	12510	12510	12520	12500	60
522	20241205	095700	178691690	12470	12430	12510	12430	3035
523	20241205	095600	140883920	12420	12400	12420	12400	471
524	20241205	095500	135043490	12400	12400	12400	12400	0
525	20241205	095400	135043490	12400	12400	12400	12400	0
526	20241205	095300	135043490	12400	12390	12400	12390	31
527	20241205	095200	134659390	12390	12390	12390	12390	18
528	20241205	095100	134436370	12390	12400	12400	12390	6
529	20241205	095000	134362020	12400	12400	12400	12400	0
530	20241205	094900	134362020	12400	12400	12400	12400	0
531	20241205	094800	134362020	12400	12400	12400	12400	0
532	20241205	094700	134362020	12400	12400	12400	12400	0
533	20241205	094600	134362020	12400	12400	12400	12400	2
534	20241205	094500	134337220	12400	12400	12400	12400	2
535	20241205	094400	134312420	12400	12400	12400	12400	74
536	20241205	094300	133394820	12390	12370	12400	12370	28
537	20241205	094200	133047990	12370	12370	12370	12370	0
538	20241205	094100	133047990	12370	12370	12370	12370	0
539	20241205	094000	133047990	12370	12370	12370	12370	1
540	20241205	093900	133035620	12370	12370	12370	12370	1
541	20241205	093800	133023250	12370	12370	12370	12370	1
542	20241205	093700	133010880	12360	12390	12390	12360	1501
543	20241205	093600	114455470	12390	12390	12390	12390	0
544	20241205	093500	114455470	12390	12390	12390	12390	0
545	20241205	093400	114455470	12390	12380	12390	12380	37
546	20241205	093300	113997350	12370	12380	12390	12370	47
547	20241205	093200	113415650	12390	12390	12390	12390	2
548	20241205	093100	113390870	12390	12390	12390	12390	50
549	20241205	093000	112771370	12390	12390	12390	12390	28
550	20241205	092900	112424450	12380	12390	12390	12370	1619
551	20241205	092800	92388780	12390	12390	12390	12390	20
552	20241205	092700	92140980	12380	12380	12380	12380	0
553	20241205	092600	92140980	12380	12380	12380	12380	125
554	20241205	092500	90593480	12380	12380	12380	12380	15
555	20241205	092400	90407780	12370	12370	12370	12370	6
556	20241205	092300	90333560	12380	12380	12380	12380	1
557	20241205	092200	90321180	12370	12370	12370	12370	2
558	20241205	092100	90296440	12380	12380	12380	12380	61
559	20241205	092000	89541260	12380	12380	12380	12380	109
560	20241205	091900	88191840	12380	12380	12380	12380	1078
561	20241205	091800	74846200	12390	12380	12400	12380	121
562	20241205	091700	73346820	12370	12390	12390	12370	2581
563	20241205	091600	41374480	12400	12400	12400	12380	289
564	20241205	091500	37795220	12450	12390	12450	12390	483
565	20241205	091400	31810290	12390	12440	12440	12390	1476
566	20241205	091300	13508270	12450	12450	12450	12450	0
567	20241205	091200	13508270	12450	12440	12450	12440	302
568	20241205	091100	9748380	12450	12440	12450	12440	11
569	20241205	091000	9611440	12450	12440	12450	12440	301
570	20241205	090900	5866990	12440	12440	12440	12440	0
571	20241205	090800	5866990	12440	12440	12440	12440	0
572	20241205	090700	5866990	12440	12450	12450	12440	2
573	20241205	090600	5842100	12450	12410	12450	12410	20
574	20241205	090500	5593500	12410	12410	12410	12410	0
575	20241205	090400	5593500	12410	12430	12430	12410	290
576	20241205	090300	1991760	12460	12460	12460	12460	0
577	20241205	090200	1991760	12460	12460	12460	12460	0
578	20241205	090100	1991760	12460	12460	12460	12460	0
579	20241205	090000	1991760	12460	12420	12460	12420	160