KissMeData/003090/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183900	1115489140	19680	19680	19680	19680	3331
3	20241209	183800	1115489140	19680	19680	19680	19680	0
4	20241209	183700	1115489140	19680	19680	19680	19680	0
5	20241209	183600	1115489140	19680	19680	19680	19680	0
6	20241209	183500	1115489140	19680	19680	19680	19680	0
7	20241209	183400	1115489140	19680	19680	19680	19680	0
8	20241209	183300	1115489140	19680	19680	19680	19680	0
9	20241209	183200	1115489140	19680	19680	19680	19680	0
10	20241209	183100	1115489140	19680	19680	19680	19680	0
11	20241209	183000	1115489140	19680	19680	19680	19680	0
12	20241209	182900	1115489140	19680	19680	19680	19680	0
13	20241209	182800	1115489140	19680	19680	19680	19680	0
14	20241209	182700	1115489140	19680	19680	19680	19680	0
15	20241209	182600	1115489140	19680	19680	19680	19680	0
16	20241209	182500	1115489140	19680	19680	19680	19680	0
17	20241209	182400	1115489140	19680	19680	19680	19680	0
18	20241209	182300	1115489140	19680	19680	19680	19680	0
19	20241209	182200	1115489140	19680	19680	19680	19680	0
20	20241209	182100	1115489140	19680	19680	19680	19680	0
21	20241209	182000	1115489140	19680	19680	19680	19680	0
22	20241209	181900	1115489140	19680	19680	19680	19680	0
23	20241209	181800	1115489140	19680	19680	19680	19680	0
24	20241209	181700	1115489140	19680	19680	19680	19680	0
25	20241209	181600	1115489140	19680	19680	19680	19680	0
26	20241209	181500	1115489140	19680	19680	19680	19680	0
27	20241209	181400	1115489140	19680	19680	19680	19680	0
28	20241209	181300	1115489140	19680	19680	19680	19680	0
29	20241209	181200	1115489140	19680	19680	19680	19680	0
30	20241209	181100	1115489140	19680	19680	19680	19680	0
31	20241209	181000	1115489140	19680	19680	19680	19680	0
32	20241209	180900	1115489140	19680	19680	19680	19680	3331
33	20241209	180800	1115489140	19680	19680	19680	19680	0
34	20241209	180700	1115489140	19680	19680	19680	19680	0
35	20241209	180600	1115489140	19680	19680	19680	19680	0
36	20241209	180500	1115489140	19680	19680	19680	19680	0
37	20241209	180400	1115489140	19680	19680	19680	19680	0
38	20241209	180300	1115489140	19680	19680	19680	19680	0
39	20241209	180200	1115489140	19680	19680	19680	19680	0
40	20241209	180100	1115489140	19680	19680	19680	19680	0
41	20241209	180000	1115489140	19680	19680	19680	19680	0
42	20241209	175900	1115489140	19680	19680	19680	19680	0
43	20241209	175800	1115489140	19680	19680	19680	19680	0
44	20241209	175700	1115489140	19680	19680	19680	19680	0
45	20241209	175600	1115489140	19680	19680	19680	19680	0
46	20241209	175500	1115489140	19680	19680	19680	19680	0
47	20241209	175400	1115489140	19680	19680	19680	19680	0
48	20241209	175300	1115489140	19680	19680	19680	19680	0
49	20241209	175200	1115489140	19680	19680	19680	19680	0
50	20241209	175100	1115489140	19680	19680	19680	19680	0
51	20241209	175000	1115489140	19680	19680	19680	19680	0
52	20241209	174900	1115489140	19680	19680	19680	19680	0
53	20241209	174800	1115489140	19680	19680	19680	19680	0
54	20241209	174700	1115489140	19680	19680	19680	19680	0
55	20241209	174600	1115489140	19680	19680	19680	19680	0
56	20241209	174500	1115489140	19680	19680	19680	19680	0
57	20241209	174400	1115489140	19680	19680	19680	19680	0
58	20241209	174300	1115489140	19680	19680	19680	19680	0
59	20241209	174200	1115489140	19680	19680	19680	19680	0
60	20241209	174100	1115489140	19680	19680	19680	19680	0
61	20241209	174000	1115489140	19680	19680	19680	19680	0
62	20241209	173900	1115489140	19680	19680	19680	19680	3331
63	20241209	173800	1115489140	19680	19680	19680	19680	0
64	20241209	173700	1115489140	19680	19680	19680	19680	0
65	20241209	173600	1115489140	19680	19680	19680	19680	0
66	20241209	173500	1115489140	19680	19680	19680	19680	0
67	20241209	173400	1115489140	19680	19680	19680	19680	0
68	20241209	173300	1115489140	19680	19680	19680	19680	0
69	20241209	173200	1115489140	19680	19680	19680	19680	0
70	20241209	173100	1115489140	19680	19680	19680	19680	0
71	20241209	173000	1115489140	19680	19680	19680	19680	0
72	20241209	172900	1115489140	19680	19680	19680	19680	0
73	20241209	172800	1115489140	19680	19680	19680	19680	0
74	20241209	172700	1115489140	19680	19680	19680	19680	0
75	20241209	172600	1115489140	19680	19680	19680	19680	0
76	20241209	172500	1115489140	19680	19680	19680	19680	0
77	20241209	172400	1115489140	19680	19680	19680	19680	0
78	20241209	172300	1115489140	19680	19680	19680	19680	0
79	20241209	172200	1115489140	19680	19680	19680	19680	0
80	20241209	172100	1115489140	19680	19680	19680	19680	0
81	20241209	172000	1115489140	19680	19680	19680	19680	0
82	20241209	171900	1115489140	19680	19680	19680	19680	0
83	20241209	171800	1115489140	19680	19680	19680	19680	0
84	20241209	171700	1115489140	19680	19680	19680	19680	0
85	20241209	171600	1115489140	19680	19680	19680	19680	0
86	20241209	171500	1115489140	19680	19680	19680	19680	0
87	20241209	171400	1115489140	19680	19680	19680	19680	0
88	20241209	171300	1115489140	19680	19680	19680	19680	0
89	20241209	171200	1115489140	19680	19680	19680	19680	0
90	20241209	171100	1115489140	19680	19680	19680	19680	0
91	20241209	171000	1115489140	19680	19680	19680	19680	0
92	20241209	170900	1115489140	19680	19680	19680	19680	3331
93	20241209	170800	1115489140	19680	19680	19680	19680	0
94	20241209	170700	1115489140	19680	19680	19680	19680	0
95	20241209	170600	1115489140	19680	19680	19680	19680	0
96	20241209	170500	1115489140	19680	19680	19680	19680	0
97	20241209	170400	1115489140	19680	19680	19680	19680	0
98	20241209	170300	1115489140	19680	19680	19680	19680	0
99	20241209	170200	1115489140	19680	19680	19680	19680	0
100	20241209	170100	1115489140	19680	19680	19680	19680	0
101	20241209	170000	1115489140	19680	19680	19680	19680	0
102	20241209	165900	1115489140	19680	19680	19680	19680	0
103	20241209	165800	1115489140	19680	19680	19680	19680	0
104	20241209	165700	1115489140	19680	19680	19680	19680	0
105	20241209	165600	1115489140	19680	19680	19680	19680	0
106	20241209	165500	1115489140	19680	19680	19680	19680	0
107	20241209	165400	1115489140	19680	19680	19680	19680	0
108	20241209	165300	1115489140	19680	19680	19680	19680	0
109	20241209	165200	1115489140	19680	19680	19680	19680	0
110	20241209	165100	1115489140	19680	19680	19680	19680	0
111	20241209	165000	1115489140	19680	19680	19680	19680	0
112	20241209	164900	1115489140	19680	19680	19680	19680	0
113	20241209	164800	1115489140	19680	19680	19680	19680	0
114	20241209	164700	1115489140	19680	19680	19680	19680	0
115	20241209	164600	1115489140	19680	19680	19680	19680	0
116	20241209	164500	1115489140	19680	19680	19680	19680	0
117	20241209	164400	1115489140	19680	19680	19680	19680	0
118	20241209	164300	1115489140	19680	19680	19680	19680	0
119	20241209	164200	1115489140	19680	19680	19680	19680	0
120	20241209	164100	1115489140	19680	19680	19680	19680	0
121	20241209	164000	1115489140	19680	19680	19680	19680	0
122	20241209	163900	1115489140	19680	19680	19680	19680	3331
123	20241209	163800	1115489140	19680	19680	19680	19680	0
124	20241209	163700	1115489140	19680	19680	19680	19680	0
125	20241209	163600	1115489140	19680	19680	19680	19680	0
126	20241209	163500	1115489140	19680	19680	19680	19680	0
127	20241209	163400	1115489140	19680	19680	19680	19680	0
128	20241209	163300	1115489140	19680	19680	19680	19680	0
129	20241209	163200	1115489140	19680	19680	19680	19680	0
130	20241209	163100	1115489140	19680	19680	19680	19680	0
131	20241209	163000	1115489140	19680	19680	19680	19680	0
132	20241209	162900	1115489140	19680	19680	19680	19680	0
133	20241209	162800	1115489140	19680	19680	19680	19680	0
134	20241209	162700	1115489140	19680	19680	19680	19680	0
135	20241209	162600	1115489140	19680	19680	19680	19680	0
136	20241209	162500	1115489140	19680	19680	19680	19680	0
137	20241209	162400	1115489140	19680	19680	19680	19680	0
138	20241209	162300	1115489140	19680	19680	19680	19680	0
139	20241209	162200	1115489140	19680	19680	19680	19680	0
140	20241209	162100	1115489140	19680	19680	19680	19680	0
141	20241209	162000	1115489140	19680	19680	19680	19680	0
142	20241209	161900	1115489140	19680	19680	19680	19680	0
143	20241209	161800	1115489140	19680	19680	19680	19680	0
144	20241209	161700	1115489140	19680	19680	19680	19680	0
145	20241209	161600	1115489140	19680	19680	19680	19680	0
146	20241209	161500	1115489140	19680	19680	19680	19680	0
147	20241209	161400	1115489140	19680	19680	19680	19680	0
148	20241209	161300	1115489140	19680	19680	19680	19680	0
149	20241209	161200	1115489140	19680	19680	19680	19680	0
150	20241209	161100	1115489140	19680	19680	19680	19680	0
151	20241209	161000	1115489140	19680	19680	19680	19680	0
152	20241209	160900	1115489140	19680	19680	19680	19680	3331
153	20241209	160800	1115489140	19680	19680	19680	19680	0
154	20241209	160700	1115489140	19680	19680	19680	19680	0
155	20241209	160600	1115489140	19680	19680	19680	19680	0
156	20241209	160500	1115489140	19680	19680	19680	19680	0
157	20241209	160400	1115489140	19680	19680	19680	19680	0
158	20241209	160300	1115489140	19680	19680	19680	19680	0
159	20241209	160200	1115489140	19680	19680	19680	19680	0
160	20241209	160100	1115489140	19680	19680	19680	19680	0
161	20241209	160000	1115489140	19680	19680	19680	19680	0
162	20241209	155900	1115489140	19680	19680	19680	19680	0
163	20241209	155800	1115489140	19680	19680	19680	19680	0
164	20241209	155700	1115489140	19680	19680	19680	19680	0
165	20241209	155600	1115489140	19680	19680	19680	19680	0
166	20241209	155500	1115489140	19680	19680	19680	19680	0
167	20241209	155400	1115489140	19680	19680	19680	19680	0
168	20241209	155300	1115489140	19680	19680	19680	19680	0
169	20241209	155200	1115489140	19680	19680	19680	19680	0
170	20241209	155100	1115489140	19680	19680	19680	19680	0
171	20241209	155000	1115489140	19680	19680	19680	19680	0
172	20241209	154900	1115489140	19680	19680	19680	19680	0
173	20241209	154800	1115489140	19680	19680	19680	19680	0
174	20241209	154700	1115489140	19680	19680	19680	19680	0
175	20241209	154600	1115489140	19680	19680	19680	19680	0
176	20241209	154500	1115489140	19680	19680	19680	19680	0
177	20241209	154400	1115489140	19680	19680	19680	19680	0
178	20241209	154300	1115489140	19680	19680	19680	19680	0
179	20241209	154200	1115489140	19680	19680	19680	19680	0
180	20241209	154100	1115489140	19680	19680	19680	19680	0
181	20241209	154000	1115489140	19680	19680	19680	19680	0
182	20241209	153900	1115489140	19680	19680	19680	19680	3331
183	20241209	153800	1115489140	19680	19680	19680	19680	0
184	20241209	153700	1115489140	19680	19680	19680	19680	0
185	20241209	153600	1115489140	19680	19680	19680	19680	0
186	20241209	153500	1115489140	19680	19680	19680	19680	0
187	20241209	153400	1115489140	19680	19680	19680	19680	0
188	20241209	153300	1115489140	19680	19680	19680	19680	0
189	20241209	153200	1115489140	19680	19680	19680	19680	0
190	20241209	153100	1115489140	19680	19680	19680	19680	0
191	20241209	153000	1115489140	19680	19680	19680	19680	3331
192	20241209	152900	1049935060	19690	19690	19690	19690	0
193	20241209	152800	1049935060	19690	19690	19690	19690	0
194	20241209	152700	1049935060	19690	19690	19690	19690	0
195	20241209	152600	1049935060	19690	19690	19690	19690	0
196	20241209	152500	1049935060	19690	19690	19690	19690	0
197	20241209	152400	1049935060	19690	19690	19690	19690	0
198	20241209	152300	1049935060	19690	19690	19690	19690	0
199	20241209	152200	1049935060	19690	19690	19690	19690	0
200	20241209	152100	1049935060	19690	19690	19690	19690	0
201	20241209	152000	1049935060	19690	19690	19690	19690	0
202	20241209	151900	1049935060	19690	19710	19720	19690	287
203	20241209	151800	1044281590	19710	19710	19720	19710	98
204	20241209	151700	1042349720	19700	19710	19710	19700	7
205	20241209	151600	1042211790	19700	19720	19720	19700	385
206	20241209	151500	1034624360	19710	19720	19720	19710	26
207	20241209	151400	1034111800	19720	19710	19720	19710	13
208	20241209	151300	1033855480	19720	19730	19730	19710	179
209	20241209	151200	1030325100	19720	19720	19730	19720	19
210	20241209	151100	1029950290	19720	19730	19730	19720	17
211	20241209	151000	1029614930	19720	19730	19730	19720	20
212	20241209	150900	1029220340	19730	19730	19730	19730	13
213	20241209	150800	1028963850	19730	19720	19730	19720	145
214	20241209	150700	1026104370	19720	19720	19720	19720	23
215	20241209	150600	1025650810	19720	19750	19750	19720	48
216	20241209	150500	1024703550	19750	19750	19760	19750	24
217	20241209	150400	1024229540	19750	19720	19770	19720	311
218	20241209	150300	1018091620	19720	19740	19740	19720	17
219	20241209	150200	1017756310	19740	19800	19800	19710	1403
220	20241209	150100	990044190	19800	19810	19810	19790	103
221	20241209	150000	988004740	19810	19800	19810	19800	21
222	20241209	145900	987588830	19800	19830	19830	19800	78
223	20241209	145800	986043210	19830	19830	19840	19820	156
224	20241209	145700	982949680	19830	19840	19840	19830	107
225	20241209	145600	980827760	19830	19840	19840	19830	47
226	20241209	145500	979895520	19830	19840	19840	19820	155
227	20241209	145400	976821720	19840	19840	19840	19830	32
228	20241209	145300	976186930	19840	19840	19840	19830	32
229	20241209	145200	975552150	19840	19830	19840	19830	80
230	20241209	145100	973965670	19830	19840	19840	19810	338
231	20241209	145000	967265950	19840	19850	19850	19830	151
232	20241209	144900	964270030	19840	19820	19850	19820	301
233	20241209	144800	958303240	19820	19810	19820	19810	35
234	20241209	144700	957609680	19810	19860	19860	19810	602
235	20241209	144600	945670240	19860	19860	19860	19850	159
236	20241209	144500	942513850	19850	19850	19860	19850	71
237	20241209	144400	941104290	19860	19850	19860	19850	34
238	20241209	144300	940429170	19860	19860	19860	19860	23
239	20241209	144200	939972390	19860	19860	19860	19850	21
240	20241209	144100	939555340	19850	19840	19860	19840	208
241	20241209	144000	935428220	19840	19820	19840	19820	78
242	20241209	143900	933881050	19820	19830	19840	19820	119
243	20241209	143800	931521290	19830	19810	19830	19810	19
244	20241209	143700	931144770	19830	19830	19850	19800	104
245	20241209	143600	929082680	19810	19820	19830	19800	18
246	20241209	143500	928725900	19820	19820	19830	19800	132
247	20241209	143400	926109730	19830	19860	19860	19820	144
248	20241209	143300	923253260	19850	19830	19850	19820	63
249	20241209	143200	922003300	19820	19850	19850	19820	16
250	20241209	143100	921685980	19840	19850	19860	19840	91
251	20241209	143000	919880030	19850	19800	19860	19790	117
252	20241209	142900	917560510	19810	19840	19850	19810	66
253	20241209	142800	916251110	19850	19840	19860	19840	12
254	20241209	142700	916012910	19860	19850	19860	19850	235
255	20241209	142600	911346660	19850	19850	19860	19850	23
256	20241209	142500	910890080	19850	19860	19860	19840	120
257	20241209	142400	908507590	19850	19810	19860	19810	72
258	20241209	142300	907080050	19800	19830	19830	19800	19
259	20241209	142200	906703450	19840	19830	19860	19830	17
260	20241209	142100	906366050	19860	19800	19860	19800	360
261	20241209	142000	899227920	19800	19810	19810	19800	2
262	20241209	141900	899188310	19800	19800	19810	19800	26
263	20241209	141800	898673500	19800	19800	19800	19790	15
264	20241209	141700	898376510	19800	19780	19800	19780	33
265	20241209	141600	897723550	19780	19780	19780	19770	86
266	20241209	141500	896022680	19780	19780	19780	19770	49
267	20241209	141400	895053470	19780	19780	19790	19770	165
268	20241209	141300	891791100	19780	19780	19780	19770	5
269	20241209	141200	891692210	19770	19760	19780	19760	348
270	20241209	141100	884812230	19770	19770	19770	19770	11
271	20241209	141000	884594760	19760	19770	19770	19760	3
272	20241209	140900	884535460	19760	19760	19770	19750	24
273	20241209	140800	884061410	19760	19760	19770	19760	13
274	20241209	140700	883804520	19760	19750	19770	19750	21
275	20241209	140600	883389550	19750	19730	19750	19730	125
276	20241209	140500	880922210	19730	19740	19740	19730	3
277	20241209	140400	880863000	19730	19720	19730	19720	28
278	20241209	140300	880310660	19720	19730	19730	19720	205
279	20241209	140200	876268010	19730	19740	19740	19730	33
280	20241209	140100	875616890	19740	19740	19740	19740	1
281	20241209	140000	875597150	19740	19750	19750	19740	10
282	20241209	135900	875399740	19750	19770	19780	19750	131
283	20241209	135800	872809920	19780	19780	19780	19780	3
284	20241209	135700	872750580	19780	19780	19780	19780	5
285	20241209	135600	872651680	19770	19770	19780	19770	4
286	20241209	135500	872572590	19770	19780	19790	19770	36
287	20241209	135400	871860500	19780	19760	19790	19760	80
288	20241209	135300	870278920	19760	19730	19780	19730	388
289	20241209	135200	862614810	19730	19750	19750	19730	21
290	20241209	135100	862200460	19750	19750	19750	19740	60
291	20241209	135000	861015590	19760	19750	19760	19750	7
292	20241209	134900	860877330	19760	19780	19780	19750	19
293	20241209	134800	860501740	19750	19730	19750	19700	256
294	20241209	134700	855454690	19720	19710	19720	19710	76
295	20241209	134600	853956050	19710	19710	19710	19710	1
296	20241209	134500	853936340	19710	19720	19720	19700	86
297	20241209	134400	852241440	19710	19730	19730	19710	43
298	20241209	134300	851393510	19720	19710	19720	19710	5
299	20241209	134200	851294940	19710	19720	19720	19690	599
300	20241209	134100	839493930	19720	19730	19730	19720	22
301	20241209	134000	839060070	19730	19670	19740	19670	70
302	20241209	133900	837681280	19670	19670	19680	19670	173
303	20241209	133800	834278340	19670	19680	19690	19670	24
304	20241209	133700	833806130	19680	19710	19710	19680	109
305	20241209	133600	831659170	19710	19760	19760	19700	699
306	20241209	133500	817857480	19760	19770	19770	19760	525
307	20241209	133400	807480380	19780	19770	19780	19770	13
308	20241209	133300	807223350	19770	19790	19790	19770	232
309	20241209	133200	802634200	19790	19780	19790	19780	3
310	20241209	133100	802574850	19780	19780	19800	19770	37
311	20241209	133000	801843120	19780	19800	19800	19780	75
312	20241209	132900	800359140	19800	19800	19800	19800	9
313	20241209	132800	800180940	19800	19800	19810	19800	143
314	20241209	132700	797349530	19810	19810	19810	19810	3
315	20241209	132600	797290100	19810	19810	19810	19810	5
316	20241209	132500	797191050	19810	19820	19820	19810	154
317	20241209	132400	794138860	19820	19830	19830	19820	25
318	20241209	132300	793643300	19830	19830	19830	19830	2
319	20241209	132200	793603640	19830	19830	19830	19830	5
320	20241209	132100	793504490	19830	19840	19840	19830	81
321	20241209	132000	791897740	19840	19840	19840	19840	2
322	20241209	131900	791858060	19840	19840	19840	19840	4
323	20241209	131800	791778700	19840	19840	19840	19840	2
324	20241209	131700	791739020	19850	19860	19860	19850	60
325	20241209	131600	790548000	19860	19850	19860	19850	4
326	20241209	131500	790468580	19850	19860	19860	19850	127
327	20241209	131400	787947590	19860	19860	19860	19850	22
328	20241209	131300	787510870	19860	19830	19860	19830	5
329	20241209	131200	787411640	19820	19860	19860	19820	207
330	20241209	131100	783303710	19860	19850	19860	19850	21
331	20241209	131000	782886840	19860	19860	19860	19850	47
332	20241209	130900	781953840	19860	19860	19860	19860	3
333	20241209	130800	781894260	19860	19860	19860	19860	2
334	20241209	130700	781854540	19850	19860	19860	19850	122
335	20241209	130600	779432820	19860	19840	19860	19840	61
336	20241209	130500	778222480	19840	19830	19840	19830	2
337	20241209	130400	778182810	19840	19840	19840	19830	195
338	20241209	130300	774315940	19840	19840	19840	19840	3
339	20241209	130200	774256420	19840	19840	19840	19830	286
340	20241209	130100	768584990	19830	19840	19840	19830	76
341	20241209	130000	767077400	19840	19880	19880	19840	439
342	20241209	125900	758354860	19870	19880	19890	19870	15
343	20241209	125800	758056660	19880	19890	19890	19880	16
344	20241209	125700	757738520	19890	19880	19890	19880	134
345	20241209	125600	755073580	19890	19880	19890	19880	64
346	20241209	125500	753801240	19880	19890	19890	19870	51
347	20241209	125400	752787770	19880	19880	19880	19870	211
348	20241209	125300	748594740	19880	19890	19890	19880	391
349	20241209	125200	740821560	19890	19890	19890	19890	4
350	20241209	125100	740742000	19890	19890	19890	19890	4
351	20241209	125000	740662440	19880	19890	19890	19880	22
352	20241209	124900	740225060	19890	19880	19890	19880	34
353	20241209	124800	739549100	19890	19890	19890	19890	7
354	20241209	124700	739409870	19890	19880	19890	19880	22
355	20241209	124600	738972480	19890	19880	19890	19880	282
356	20241209	124500	733366300	19870	19880	19880	19870	105
357	20241209	124400	731279860	19870	19890	19900	19870	1060
358	20241209	124300	710206420	19900	19920	19920	19890	45
359	20241209	124200	709310670	19920	19920	19920	19920	3
360	20241209	124100	709250910	19920	19920	19920	19920	2
361	20241209	124000	709211070	19920	19890	19920	19890	21
362	20241209	123900	708793350	19920	19920	19920	19920	6
363	20241209	123800	708673830	19920	19920	19920	19920	1
364	20241209	123700	708653910	19900	19880	19900	19870	83
365	20241209	123600	707003350	19870	19880	19890	19870	21
366	20241209	123500	706585950	19880	19840	19890	19800	141
367	20241209	123400	703788710	19840	19890	19890	19830	179
368	20241209	123300	700233290	19890	19880	19890	19880	21
369	20241209	123200	699815800	19890	19880	19890	19880	52
370	20241209	123100	698782030	19890	19870	19890	19870	40
371	20241209	123000	697986810	19870	19880	19890	19860	161
372	20241209	122900	694787830	19890	19870	19900	19870	16
373	20241209	122800	694469630	19870	19870	19870	19870	6
374	20241209	122700	694350410	19870	19900	19900	19860	121
375	20241209	122600	691946560	19900	19910	19910	19900	16
376	20241209	122500	691628150	19910	19900	19910	19900	3
377	20241209	122400	691568430	19900	19910	19910	19900	55
378	20241209	122300	690473920	19910	19910	19910	19910	5
379	20241209	122200	690374370	19910	19910	19920	19910	13
380	20241209	122100	690115530	19910	19910	19910	19910	18
381	20241209	122000	689757150	19910	19920	19920	19910	9
382	20241209	121900	689577950	19920	19940	19940	19910	120
383	20241209	121800	687187200	19940	19940	19940	19940	2
384	20241209	121700	687147320	19930	19940	19940	19930	2
385	20241209	121600	687107450	19940	19930	19940	19930	37
386	20241209	121500	686370000	19940	19940	19940	19940	1
387	20241209	121400	686350060	19940	19940	19940	19940	5
388	20241209	121300	686250360	19940	19930	19940	19930	37
389	20241209	121200	685512630	19940	19940	19950	19940	8
390	20241209	121100	685353090	19940	19940	19950	19940	19
391	20241209	121000	684974190	19950	19930	19950	19930	9
392	20241209	120900	684794770	19930	19950	19950	19930	19
393	20241209	120800	684416040	19940	19940	19950	19940	90
394	20241209	120700	682621410	19930	19930	19930	19930	50
395	20241209	120600	681624910	19930	19930	19930	19930	8
396	20241209	120500	681465470	19920	19890	19930	19890	25
397	20241209	120400	680967510	19880	19870	19880	19870	96
398	20241209	120300	679059690	19870	19870	19870	19870	8
399	20241209	120200	678900730	19870	19860	19870	19860	23
400	20241209	120100	678443920	19870	19870	19870	19870	7
401	20241209	120000	678304830	19870	19870	19870	19870	6
402	20241209	115900	678185610	19870	19870	19880	19870	26
403	20241209	115800	677668980	19880	19880	19880	19880	4
404	20241209	115700	677589460	19880	19880	19880	19870	74
405	20241209	115600	676119030	19880	19880	19910	19860	89
406	20241209	115500	674348750	19880	19870	19910	19870	107
407	20241209	115400	672220290	19880	19880	19880	19880	1
408	20241209	115300	672200410	19870	19850	19870	19850	151
409	20241209	115200	669201560	19850	19870	19870	19850	61
410	20241209	115100	667990260	19870	19870	19870	19870	8
411	20241209	115000	667831300	19870	19870	19880	19850	15
412	20241209	114900	667533310	19910	19830	19910	19830	153
413	20241209	114800	664495070	19830	19850	19860	19830	19
414	20241209	114700	664118070	19850	19850	19860	19830	55
415	20241209	114600	663026300	19850	19860	19860	19850	11
416	20241209	114500	662807940	19860	19800	19860	19800	186
417	20241209	114400	659122550	19810	19790	19810	19790	56
418	20241209	114300	658014270	19790	19790	19790	19790	9
419	20241209	114200	657836160	19790	19790	19790	19790	1
420	20241209	114100	657816370	19780	19790	19790	19780	117
421	20241209	114000	655501140	19800	19810	19820	19800	70
422	20241209	113900	654115050	19810	19810	19820	19810	10
423	20241209	113800	653916940	19820	19830	19840	19800	18
424	20241209	113700	653560070	19830	19830	19840	19830	8
425	20241209	113600	653401420	19830	19820	19850	19820	106
426	20241209	113500	651298690	19820	19780	19820	19770	292
427	20241209	113400	645521910	19770	19780	19780	19770	19
428	20241209	113300	645146260	19780	19780	19780	19780	2
429	20241209	113200	645106700	19760	19790	19790	19760	187
430	20241209	113100	641408040	19780	19790	19790	19760	333
431	20241209	113000	634822500	19790	19800	19800	19770	25
432	20241209	112900	634327750	19800	19810	19810	19800	65
433	20241209	112800	633040280	19820	19780	19820	19780	341
434	20241209	112700	626288860	19780	19780	19780	19780	4
435	20241209	112600	626209740	19780	19810	19810	19780	37
436	20241209	112500	625477160	19810	19810	19810	19810	12
437	20241209	112400	625239440	19810	19840	19850	19810	93
438	20241209	112300	623396050	19840	19840	19850	19840	124
439	20241209	112200	620935420	19840	19840	19840	19830	9
440	20241209	112100	620756890	19840	19880	19900	19840	259
441	20241209	112000	615611890	19900	19860	19900	19860	455
442	20241209	111900	606563920	19860	19860	19860	19860	3
443	20241209	111800	606504340	19860	19800	19860	19800	211
444	20241209	111700	602322250	19800	19810	19810	19800	23
445	20241209	111600	601866820	19810	19810	19810	19810	105
446	20241209	111500	599786770	19800	19790	19910	19780	413
447	20241209	111400	591595410	19790	19780	19790	19770	87
448	20241209	111300	589874690	19780	19790	19790	19780	170
449	20241209	111200	586511800	19790	19790	19800	19790	13
450	20241209	111100	586254520	19790	19800	19800	19790	323
451	20241209	111000	579860860	19810	19810	19810	19810	5
452	20241209	110900	579761810	19810	19810	19810	19810	2
453	20241209	110800	579722190	19810	19810	19810	19810	3
454	20241209	110700	579662760	19810	19810	19810	19800	41
455	20241209	110600	578850750	19810	19810	19810	19810	5
456	20241209	110500	578751700	19800	19810	19810	19800	22
457	20241209	110400	578316090	19810	19800	19820	19800	32
458	20241209	110300	577682390	19800	19790	19800	19790	3
459	20241209	110200	577623000	19790	19840	19840	19790	97
460	20241209	110100	575700470	19840	19820	19840	19820	72
461	20241209	110000	574272940	19810	19800	19820	19800	52
462	20241209	105900	573243110	19800	19780	19800	19780	32
463	20241209	105800	572609830	19780	19780	19800	19780	28
464	20241209	105700	572055910	19780	19790	19790	19750	447
465	20241209	105600	563225380	19800	19770	19810	19770	53
466	20241209	105500	562176440	19800	19830	19840	19740	2439
467	20241209	105400	513886280	19830	19910	19910	19830	2161
468	20241209	105300	470926510	19910	19940	19940	19910	253
469	20241209	105200	465889140	19940	19940	19940	19920	6
470	20241209	105100	465769520	19920	19920	19940	19920	16
471	20241209	105000	465450780	19940	19920	19940	19910	26
472	20241209	104900	464933040	19920	19940	19940	19920	191
473	20241209	104800	461128280	19940	19940	19940	19940	1
474	20241209	104700	461108340	19920	19940	19950	19920	339
475	20241209	104600	454349430	19950	19950	19950	19950	4
476	20241209	104500	454269630	19950	19950	19950	19950	7
477	20241209	104400	454129980	19950	19950	19950	19950	1
478	20241209	104300	454110030	19940	19950	19950	19940	54
479	20241209	104200	453032930	19940	19950	19950	19940	315
480	20241209	104100	446751770	19950	19950	19950	19950	3
481	20241209	104000	446691920	19950	19950	19950	19940	25
482	20241209	103900	446193370	19940	19950	19950	19940	10
483	20241209	103800	445993890	19940	19950	19950	19940	52
484	20241209	103700	444956660	19950	19950	19950	19950	5
485	20241209	103600	444856910	19940	19950	19950	19940	20
486	20241209	103500	444458100	19950	19950	19950	19950	4
487	20241209	103400	444378300	19950	19950	19950	19950	4
488	20241209	103300	444298500	19950	19950	19950	19940	22
489	20241209	103200	443859800	19950	19950	19950	19950	4
490	20241209	103100	443780000	19950	19950	19950	19950	5
491	20241209	103000	443680250	19940	19940	19940	19940	87
492	20241209	102900	441945470	19930	19930	19930	19930	70
493	20241209	102800	440550370	19920	19930	19940	19920	70
494	20241209	102700	439155780	19930	19930	19940	19930	28
495	20241209	102600	438597680	19950	19970	19970	19920	794
496	20241209	102500	422762430	19970	19960	19970	19960	19
497	20241209	102400	422383180	19960	19950	19960	19950	9
498	20241209	102300	422203620	19950	19950	19950	19950	37
499	20241209	102200	421465470	19950	19980	19980	19950	315
500	20241209	102100	415178770	19980	19960	19980	19960	39
501	20241209	102000	414399840	19960	19960	19960	19960	2
502	20241209	101900	414359920	19980	19940	19980	19930	108
503	20241209	101800	412205670	19940	19960	19960	19940	167
504	20241209	101700	408873970	19960	19960	19960	19950	35
505	20241209	101600	408175660	19960	19990	19990	19960	137
506	20241209	101500	405439750	20000	20000	20000	19990	8
507	20241209	101400	405279760	20000	20050	20050	20000	333
508	20241209	101300	398619610	20050	20050	20050	20050	10
509	20241209	101200	398419110	20050	20050	20050	20050	13
510	20241209	101100	398158460	20050	20050	20050	20050	8
511	20241209	101000	397998060	20050	20050	20100	20050	90
512	20241209	100900	396193510	20050	20050	20050	20050	10
513	20241209	100800	395993010	20050	20100	20100	20050	164
514	20241209	100700	392701010	20050	20050	20050	20050	0
515	20241209	100600	392701010	20050	20050	20050	20050	0
516	20241209	100500	392701010	20050	20100	20100	20050	29
517	20241209	100400	392119460	20100	20100	20100	20100	0
518	20241209	100300	392119460	20100	20050	20100	20050	21
519	20241209	100200	391698110	20050	20100	20100	20050	23
520	20241209	100100	391236810	20100	20100	20100	20100	6
521	20241209	100000	391116210	20100	20100	20100	20100	2
522	20241209	095900	391076010	20100	20100	20100	20050	37
523	20241209	095800	390333260	20100	20100	20100	20050	21
524	20241209	095700	389911210	20100	20050	20100	20000	44
525	20241209	095600	389030010	20050	20000	20100	20000	557
526	20241209	095500	377845610	20050	19980	20050	19970	138
527	20241209	095400	375087720	19980	19980	19980	19980	6
528	20241209	095300	374967840	19980	20050	20050	19980	317
529	20241209	095200	368627320	20050	20050	20050	20000	42
530	20241209	095100	367786270	20050	20000	20050	20000	99
531	20241209	095000	365806070	19990	19980	20000	19970	290
532	20241209	094900	360010270	19980	19980	19980	19980	14
533	20241209	094800	359730550	19970	19970	19980	19970	68
534	20241209	094700	358372480	19970	19970	19970	19970	18
535	20241209	094600	358013020	19970	19960	19970	19960	33
536	20241209	094500	357354330	19950	19920	19950	19910	64
537	20241209	094400	356079260	19920	19920	19920	19920	9
538	20241209	094300	355899980	19920	19970	19970	19920	148
539	20241209	094200	352945800	19980	19980	19980	19980	26
540	20241209	094100	352426320	19970	19970	19980	19970	77
541	20241209	094000	350888530	19970	19940	19970	19940	117
542	20241209	093900	348554340	19940	19910	19940	19910	18
543	20241209	093800	348195690	19910	19960	19960	19910	164
544	20241209	093700	344928100	19960	19960	19960	19940	20
545	20241209	093600	344528990	19960	19920	20000	19920	585
546	20241209	093500	332861640	19920	19910	19920	19910	39
547	20241209	093400	332084980	19910	19960	19980	19910	790
548	20241209	093300	316328640	19960	19960	19960	19950	363
549	20241209	093200	309084340	19960	19940	19960	19940	594
550	20241209	093100	297235630	19940	19940	19940	19930	32
551	20241209	093000	296597750	19940	19950	19950	19920	150
552	20241209	092900	293606590	19930	20100	20100	19920	1559
553	20241209	092800	262494120	20100	20050	20100	20000	193
554	20241209	092700	258625820	20050	20050	20100	20000	1541
555	20241209	092600	227729720	20050	20050	20050	20050	14
556	20241209	092500	227449020	20050	20050	20050	20000	241
557	20241209	092400	222624220	20000	20100	20100	20000	79
558	20241209	092300	221040020	20100	20200	20250	20100	356
559	20241209	092200	213870520	20200	20150	20200	20100	115
560	20241209	092100	211554870	20150	20300	20300	20150	45
561	20241209	092000	210646420	20200	20250	20250	20200	90
562	20241209	091900	208825070	20250	20200	20300	20200	74
563	20241209	091800	207327770	20200	20250	20300	20200	84
564	20241209	091700	205630020	20250	20200	20250	20150	196
565	20241209	091600	201669570	20150	20200	20250	20150	81
566	20241209	091500	200033320	20150	20150	20200	20150	275
567	20241209	091400	194485170	20150	20100	20150	20050	248
568	20241209	091300	189498820	20150	20150	20150	20100	77
569	20241209	091200	187947920	20150	20200	20250	20150	143
570	20241209	091100	185063370	20250	20050	20250	20050	242
571	20241209	091000	180191270	20100	20050	20100	20050	48
572	20241209	090900	179227970	20100	20000	20100	20000	106
573	20241209	090800	177106870	20100	20150	20150	20100	248
574	20241209	090700	172110820	20150	20100	20150	20100	255
575	20241209	090600	166980870	20050	20150	20150	20050	808
576	20241209	090500	150769370	20150	20150	20150	20050	436
577	20241209	090400	142004220	20050	20050	20100	20050	376
578	20241209	090300	134453620	20050	19940	20050	19930	325
579	20241209	090200	127947860	20000	20100	20100	19940	2440
580	20241209	090100	79140600	20100	20300	20400	20050	1121
581	20241209	090000	56510550	20150	20200	20300	20100	2798