KissMeData/007370/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185000	368792200	5820	5820	5820	5820	2004
3	20241203	184900	368792200	5820	5820	5820	5820	0
4	20241203	184800	368792200	5820	5820	5820	5820	0
5	20241203	184700	368792200	5820	5820	5820	5820	0
6	20241203	184600	368792200	5820	5820	5820	5820	0
7	20241203	184500	368792200	5820	5820	5820	5820	0
8	20241203	184400	368792200	5820	5820	5820	5820	0
9	20241203	184300	368792200	5820	5820	5820	5820	0
10	20241203	184200	368792200	5820	5820	5820	5820	0
11	20241203	184100	368792200	5820	5820	5820	5820	0
12	20241203	184000	368792200	5820	5820	5820	5820	0
13	20241203	183900	368792200	5820	5820	5820	5820	0
14	20241203	183800	368792200	5820	5820	5820	5820	0
15	20241203	183700	368792200	5820	5820	5820	5820	0
16	20241203	183600	368792200	5820	5820	5820	5820	0
17	20241203	183500	368792200	5820	5820	5820	5820	0
18	20241203	183400	368792200	5820	5820	5820	5820	0
19	20241203	183300	368792200	5820	5820	5820	5820	0
20	20241203	183200	368792200	5820	5820	5820	5820	0
21	20241203	183100	368792200	5820	5820	5820	5820	0
22	20241203	183000	368792200	5820	5820	5820	5820	0
23	20241203	182900	368792200	5820	5820	5820	5820	0
24	20241203	182800	368792200	5820	5820	5820	5820	0
25	20241203	182700	368792200	5820	5820	5820	5820	0
26	20241203	182600	368792200	5820	5820	5820	5820	0
27	20241203	182500	368792200	5820	5820	5820	5820	0
28	20241203	182400	368792200	5820	5820	5820	5820	0
29	20241203	182300	368792200	5820	5820	5820	5820	0
30	20241203	182200	368792200	5820	5820	5820	5820	0
31	20241203	182100	368792200	5820	5820	5820	5820	0
32	20241203	182000	368792200	5820	5820	5820	5820	2004
33	20241203	181900	368792200	5820	5820	5820	5820	0
34	20241203	181800	368792200	5820	5820	5820	5820	0
35	20241203	181700	368792200	5820	5820	5820	5820	0
36	20241203	181600	368792200	5820	5820	5820	5820	0
37	20241203	181500	368792200	5820	5820	5820	5820	0
38	20241203	181400	368792200	5820	5820	5820	5820	0
39	20241203	181300	368792200	5820	5820	5820	5820	0
40	20241203	181200	368792200	5820	5820	5820	5820	0
41	20241203	181100	368792200	5820	5820	5820	5820	0
42	20241203	181000	368792200	5820	5820	5820	5820	0
43	20241203	180900	368792200	5820	5820	5820	5820	0
44	20241203	180800	368792200	5820	5820	5820	5820	0
45	20241203	180700	368792200	5820	5820	5820	5820	0
46	20241203	180600	368792200	5820	5820	5820	5820	0
47	20241203	180500	368792200	5820	5820	5820	5820	0
48	20241203	180400	368792200	5820	5820	5820	5820	0
49	20241203	180300	368792200	5820	5820	5820	5820	0
50	20241203	180200	368792200	5820	5820	5820	5820	0
51	20241203	180100	368792200	5820	5820	5820	5820	0
52	20241203	180000	368792200	5820	5820	5820	5820	0
53	20241203	175900	368792200	5820	5820	5820	5820	0
54	20241203	175800	368792200	5820	5820	5820	5820	0
55	20241203	175700	368792200	5820	5820	5820	5820	0
56	20241203	175600	368792200	5820	5820	5820	5820	0
57	20241203	175500	368792200	5820	5820	5820	5820	0
58	20241203	175400	368792200	5820	5820	5820	5820	0
59	20241203	175300	368792200	5820	5820	5820	5820	0
60	20241203	175200	368792200	5820	5820	5820	5820	0
61	20241203	175100	368792200	5820	5820	5820	5820	0
62	20241203	175000	368792200	5820	5820	5820	5820	2004
63	20241203	174900	368792200	5820	5820	5820	5820	0
64	20241203	174800	368792200	5820	5820	5820	5820	0
65	20241203	174700	368792200	5820	5820	5820	5820	0
66	20241203	174600	368792200	5820	5820	5820	5820	0
67	20241203	174500	368792200	5820	5820	5820	5820	0
68	20241203	174400	368792200	5820	5820	5820	5820	0
69	20241203	174300	368792200	5820	5820	5820	5820	0
70	20241203	174200	368792200	5820	5820	5820	5820	0
71	20241203	174100	368792200	5820	5820	5820	5820	0
72	20241203	174000	368792200	5820	5820	5820	5820	0
73	20241203	173900	368792200	5820	5820	5820	5820	0
74	20241203	173800	368792200	5820	5820	5820	5820	0
75	20241203	173700	368792200	5820	5820	5820	5820	0
76	20241203	173600	368792200	5820	5820	5820	5820	0
77	20241203	173500	368792200	5820	5820	5820	5820	0
78	20241203	173400	368792200	5820	5820	5820	5820	0
79	20241203	173300	368792200	5820	5820	5820	5820	0
80	20241203	173200	368792200	5820	5820	5820	5820	0
81	20241203	173100	368792200	5820	5820	5820	5820	0
82	20241203	173000	368792200	5820	5820	5820	5820	0
83	20241203	172900	368792200	5820	5820	5820	5820	0
84	20241203	172800	368792200	5820	5820	5820	5820	0
85	20241203	172700	368792200	5820	5820	5820	5820	0
86	20241203	172600	368792200	5820	5820	5820	5820	0
87	20241203	172500	368792200	5820	5820	5820	5820	0
88	20241203	172400	368792200	5820	5820	5820	5820	0
89	20241203	172300	368792200	5820	5820	5820	5820	0
90	20241203	172200	368792200	5820	5820	5820	5820	0
91	20241203	172100	368792200	5820	5820	5820	5820	0
92	20241203	172000	368792200	5820	5820	5820	5820	2004
93	20241203	171900	368792200	5820	5820	5820	5820	0
94	20241203	171800	368792200	5820	5820	5820	5820	0
95	20241203	171700	368792200	5820	5820	5820	5820	0
96	20241203	171600	368792200	5820	5820	5820	5820	0
97	20241203	171500	368792200	5820	5820	5820	5820	0
98	20241203	171400	368792200	5820	5820	5820	5820	0
99	20241203	171300	368792200	5820	5820	5820	5820	0
100	20241203	171200	368792200	5820	5820	5820	5820	0
101	20241203	171100	368792200	5820	5820	5820	5820	0
102	20241203	171000	368792200	5820	5820	5820	5820	0
103	20241203	170900	368792200	5820	5820	5820	5820	0
104	20241203	170800	368792200	5820	5820	5820	5820	0
105	20241203	170700	368792200	5820	5820	5820	5820	0
106	20241203	170600	368792200	5820	5820	5820	5820	0
107	20241203	170500	368792200	5820	5820	5820	5820	0
108	20241203	170400	368792200	5820	5820	5820	5820	0
109	20241203	170300	368792200	5820	5820	5820	5820	0
110	20241203	170200	368792200	5820	5820	5820	5820	0
111	20241203	170100	368792200	5820	5820	5820	5820	0
112	20241203	170000	368792200	5820	5820	5820	5820	0
113	20241203	165900	368792200	5820	5820	5820	5820	0
114	20241203	165800	368792200	5820	5820	5820	5820	0
115	20241203	165700	368792200	5820	5820	5820	5820	0
116	20241203	165600	368792200	5820	5820	5820	5820	0
117	20241203	165500	368792200	5820	5820	5820	5820	0
118	20241203	165400	368792200	5820	5820	5820	5820	0
119	20241203	165300	368792200	5820	5820	5820	5820	0
120	20241203	165200	368792200	5820	5820	5820	5820	0
121	20241203	165100	368792200	5820	5820	5820	5820	0
122	20241203	165000	368792200	5820	5820	5820	5820	2004
123	20241203	164900	368792200	5820	5820	5820	5820	0
124	20241203	164800	368792200	5820	5820	5820	5820	0
125	20241203	164700	368792200	5820	5820	5820	5820	0
126	20241203	164600	368792200	5820	5820	5820	5820	0
127	20241203	164500	368792200	5820	5820	5820	5820	0
128	20241203	164400	368792200	5820	5820	5820	5820	0
129	20241203	164300	368792200	5820	5820	5820	5820	0
130	20241203	164200	368792200	5820	5820	5820	5820	0
131	20241203	164100	368792200	5820	5820	5820	5820	0
132	20241203	164000	368792200	5820	5820	5820	5820	0
133	20241203	163900	368792200	5820	5820	5820	5820	0
134	20241203	163800	368792200	5820	5820	5820	5820	0
135	20241203	163700	368792200	5820	5820	5820	5820	0
136	20241203	163600	368792200	5820	5820	5820	5820	0
137	20241203	163500	368792200	5820	5820	5820	5820	0
138	20241203	163400	368792200	5820	5820	5820	5820	0
139	20241203	163300	368792200	5820	5820	5820	5820	0
140	20241203	163200	368792200	5820	5820	5820	5820	0
141	20241203	163100	368792200	5820	5820	5820	5820	0
142	20241203	163000	368792200	5820	5820	5820	5820	0
143	20241203	162900	368792200	5820	5820	5820	5820	0
144	20241203	162800	368792200	5820	5820	5820	5820	0
145	20241203	162700	368792200	5820	5820	5820	5820	0
146	20241203	162600	368792200	5820	5820	5820	5820	0
147	20241203	162500	368792200	5820	5820	5820	5820	0
148	20241203	162400	368792200	5820	5820	5820	5820	0
149	20241203	162300	368792200	5820	5820	5820	5820	0
150	20241203	162200	368792200	5820	5820	5820	5820	0
151	20241203	162100	368792200	5820	5820	5820	5820	0
152	20241203	162000	368792200	5820	5820	5820	5820	2004
153	20241203	161900	368792200	5820	5820	5820	5820	0
154	20241203	161800	368792200	5820	5820	5820	5820	0
155	20241203	161700	368792200	5820	5820	5820	5820	0
156	20241203	161600	368792200	5820	5820	5820	5820	0
157	20241203	161500	368792200	5820	5820	5820	5820	0
158	20241203	161400	368792200	5820	5820	5820	5820	0
159	20241203	161300	368792200	5820	5820	5820	5820	0
160	20241203	161200	368792200	5820	5820	5820	5820	0
161	20241203	161100	368792200	5820	5820	5820	5820	0
162	20241203	161000	368792200	5820	5820	5820	5820	0
163	20241203	160900	368792200	5820	5820	5820	5820	0
164	20241203	160800	368792200	5820	5820	5820	5820	0
165	20241203	160700	368792200	5820	5820	5820	5820	0
166	20241203	160600	368792200	5820	5820	5820	5820	0
167	20241203	160500	368792200	5820	5820	5820	5820	0
168	20241203	160400	368792200	5820	5820	5820	5820	0
169	20241203	160300	368792200	5820	5820	5820	5820	0
170	20241203	160200	368792200	5820	5820	5820	5820	0
171	20241203	160100	368792200	5820	5820	5820	5820	0
172	20241203	160000	368792200	5820	5820	5820	5820	0
173	20241203	155900	368792200	5820	5820	5820	5820	0
174	20241203	155800	368792200	5820	5820	5820	5820	0
175	20241203	155700	368792200	5820	5820	5820	5820	0
176	20241203	155600	368792200	5820	5820	5820	5820	0
177	20241203	155500	368792200	5820	5820	5820	5820	0
178	20241203	155400	368792200	5820	5820	5820	5820	0
179	20241203	155300	368792200	5820	5820	5820	5820	0
180	20241203	155200	368792200	5820	5820	5820	5820	0
181	20241203	155100	368792200	5820	5820	5820	5820	0
182	20241203	155000	368792200	5820	5820	5820	5820	2004
183	20241203	154900	368792200	5820	5820	5820	5820	0
184	20241203	154800	368792200	5820	5820	5820	5820	0
185	20241203	154700	368792200	5820	5820	5820	5820	0
186	20241203	154600	368792200	5820	5820	5820	5820	0
187	20241203	154500	368792200	5820	5820	5820	5820	0
188	20241203	154400	368792200	5820	5820	5820	5820	0
189	20241203	154300	368792200	5820	5820	5820	5820	0
190	20241203	154200	368792200	5820	5820	5820	5820	0
191	20241203	154100	368792200	5820	5820	5820	5820	0
192	20241203	154000	368792200	5820	5820	5820	5820	0
193	20241203	153900	368792200	5820	5820	5820	5820	0
194	20241203	153800	368792200	5820	5820	5820	5820	0
195	20241203	153700	368792200	5820	5820	5820	5820	0
196	20241203	153600	368792200	5820	5820	5820	5820	0
197	20241203	153500	368792200	5820	5820	5820	5820	0
198	20241203	153400	368792200	5820	5820	5820	5820	0
199	20241203	153300	368792200	5820	5820	5820	5820	0
200	20241203	153200	368792200	5820	5820	5820	5820	0
201	20241203	153100	368792200	5820	5820	5820	5820	0
202	20241203	153000	368792200	5820	5820	5820	5820	2004
203	20241203	152900	357128920	5850	5850	5850	5850	0
204	20241203	152800	357128920	5850	5850	5850	5850	0
205	20241203	152700	357128920	5850	5850	5850	5850	0
206	20241203	152600	357128920	5850	5850	5850	5850	0
207	20241203	152500	357128920	5850	5850	5850	5850	0
208	20241203	152400	357128920	5850	5850	5850	5850	0
209	20241203	152300	357128920	5850	5850	5850	5850	0
210	20241203	152200	357128920	5850	5850	5850	5850	0
211	20241203	152100	357128920	5850	5850	5850	5850	0
212	20241203	152000	357128920	5850	5850	5850	5850	0
213	20241203	151900	357128920	5850	5830	5850	5830	446
214	20241203	151800	354526940	5830	5830	5850	5830	13
215	20241203	151700	354451130	5830	5830	5830	5830	0
216	20241203	151600	354451130	5830	5830	5830	5830	0
217	20241203	151500	354451130	5830	5850	5850	5830	324
218	20241203	151400	352558190	5850	5850	5850	5850	0
219	20241203	151300	352558190	5850	5850	5850	5850	0
220	20241203	151200	352558190	5850	5850	5850	5850	0
221	20241203	151100	352558190	5850	5850	5850	5840	20
222	20241203	151000	352441240	5850	5850	5850	5850	0
223	20241203	150900	352441240	5850	5850	5850	5850	170
224	20241203	150800	351446740	5850	5850	5850	5850	0
225	20241203	150700	351446740	5850	5850	5850	5850	0
226	20241203	150600	351446740	5850	5850	5850	5850	0
227	20241203	150500	351446740	5850	5850	5860	5850	503
228	20241203	150400	348503680	5850	5830	5850	5830	1269
229	20241203	150300	341092720	5830	5830	5830	5830	486
230	20241203	150200	338259340	5840	5840	5840	5840	1
231	20241203	150100	338253500	5830	5850	5850	5830	100
232	20241203	150000	337669900	5850	5850	5850	5850	10
233	20241203	145900	337611400	5850	5850	5850	5850	0
234	20241203	145800	337611400	5850	5850	5850	5850	0
235	20241203	145700	337611400	5850	5850	5850	5850	0
236	20241203	145600	337611400	5850	5850	5850	5850	0
237	20241203	145500	337611400	5850	5840	5850	5830	758
238	20241203	145400	333182450	5860	5850	5860	5850	301
239	20241203	145300	331419110	5850	5860	5860	5850	87
240	20241203	145200	330909820	5860	5860	5860	5860	200
241	20241203	145100	329737820	5860	5860	5860	5860	66
242	20241203	145000	329351060	5860	5860	5860	5860	77
243	20241203	144900	328899840	5850	5850	5850	5850	630
244	20241203	144800	325214340	5860	5860	5860	5860	0
245	20241203	144700	325214340	5860	5850	5860	5850	613
246	20241203	144600	321627940	5850	5850	5850	5850	0
247	20241203	144500	321627940	5850	5840	5850	5840	642
248	20241203	144400	317878470	5850	5850	5850	5850	0
249	20241203	144300	317878470	5850	5850	5850	5850	0
250	20241203	144200	317878470	5850	5850	5850	5850	1
251	20241203	144100	317872620	5800	5840	5840	5800	2500
252	20241203	144000	303315810	5850	5850	5850	5850	12
253	20241203	143900	303245610	5850	5860	5860	5850	435
254	20241203	143800	300696560	5860	5860	5860	5860	223
255	20241203	143700	299389780	5840	5850	5860	5840	61
256	20241203	143600	299033470	5850	5850	5850	5850	1
257	20241203	143500	299027620	5850	5840	5850	5840	163
258	20241203	143400	298074640	5840	5830	5840	5830	6
259	20241203	143300	298039650	5830	5830	5830	5830	50
260	20241203	143200	297748150	5830	5830	5830	5830	1
261	20241203	143100	297742320	5840	5840	5840	5840	0
262	20241203	143000	297742320	5840	5840	5840	5840	0
263	20241203	142900	297742320	5840	5840	5840	5840	50
264	20241203	142800	297450320	5840	5840	5840	5840	185
265	20241203	142700	296369920	5840	5860	5860	5840	60
266	20241203	142600	296018520	5840	5840	5840	5840	4
267	20241203	142500	295995160	5850	5850	5850	5850	135
268	20241203	142400	295205410	5850	5850	5850	5850	0
269	20241203	142300	295205410	5850	5850	5850	5850	691
270	20241203	142200	291163060	5840	5840	5840	5840	258
271	20241203	142100	289656340	5810	5810	5810	5810	0
272	20241203	142000	289656340	5810	5810	5810	5810	0
273	20241203	141900	289656340	5810	5810	5810	5810	0
274	20241203	141800	289656340	5810	5810	5810	5810	0
275	20241203	141700	289656340	5810	5810	5810	5810	20
276	20241203	141600	289540140	5830	5830	5830	5830	0
277	20241203	141500	289540140	5830	5830	5830	5830	206
278	20241203	141400	288339160	5810	5810	5810	5810	0
279	20241203	141300	288339160	5810	5810	5810	5810	20
280	20241203	141200	288222960	5810	5810	5810	5810	65
281	20241203	141100	287845310	5810	5810	5810	5810	50
282	20241203	141000	287554810	5810	5810	5810	5810	23
283	20241203	140900	287421180	5810	5810	5810	5810	61
284	20241203	140800	287066770	5840	5840	5840	5840	0
285	20241203	140700	287066770	5840	5840	5840	5840	0
286	20241203	140600	287066770	5840	5840	5840	5840	5
287	20241203	140500	287037570	5830	5830	5830	5830	0
288	20241203	140400	287037570	5830	5830	5830	5830	153
289	20241203	140300	286145580	5810	5820	5820	5810	171
290	20241203	140200	285151900	5850	5850	5850	5850	0
291	20241203	140100	285151900	5850	5820	5850	5820	11
292	20241203	140000	285087580	5850	5850	5850	5850	0
293	20241203	135900	285087580	5850	5850	5850	5850	188
294	20241203	135800	283987780	5860	5860	5860	5860	2
295	20241203	135700	283976060	5850	5830	5850	5830	1519
296	20241203	135600	275116050	5830	5850	5850	5830	2759
297	20241203	135500	258976600	5850	5840	5850	5840	1305
298	20241203	135400	251344160	5840	5840	5840	5840	0
299	20241203	135300	251344160	5840	5830	5840	5830	2965
300	20241203	135200	234038610	5830	5810	5830	5810	4815
301	20241203	135100	206051670	5810	5790	5810	5790	580
302	20241203	135000	202684190	5800	5800	5800	5800	0
303	20241203	134900	202684190	5800	5800	5800	5800	1
304	20241203	134800	202678390	5790	5790	5790	5790	102
305	20241203	134700	202087810	5780	5780	5780	5780	501
306	20241203	134600	199192030	5770	5770	5770	5770	0
307	20241203	134500	199192030	5770	5770	5770	5770	20
308	20241203	134400	199076630	5790	5790	5790	5790	0
309	20241203	134300	199076630	5790	5790	5790	5790	0
310	20241203	134200	199076630	5790	5760	5790	5760	47
311	20241203	134100	198805160	5760	5760	5760	5760	0
312	20241203	134000	198805160	5760	5760	5760	5760	50
313	20241203	133900	198517160	5760	5760	5760	5760	0
314	20241203	133800	198517160	5760	5760	5760	5760	0
315	20241203	133700	198517160	5760	5760	5760	5760	0
316	20241203	133600	198517160	5760	5760	5760	5760	0
317	20241203	133500	198517160	5760	5770	5770	5760	361
318	20241203	133400	196434390	5770	5770	5770	5770	149
319	20241203	133300	195574660	5780	5790	5790	5780	70
320	20241203	133200	195170030	5790	5790	5790	5790	0
321	20241203	133100	195170030	5790	5790	5790	5790	0
322	20241203	133000	195170030	5790	5790	5790	5790	0
323	20241203	132900	195170030	5790	5790	5790	5790	0
324	20241203	132800	195170030	5790	5790	5790	5790	0
325	20241203	132700	195170030	5790	5790	5790	5790	0
326	20241203	132600	195170030	5790	5790	5790	5790	0
327	20241203	132500	195170030	5790	5790	5790	5790	0
328	20241203	132400	195170030	5790	5790	5790	5790	3
329	20241203	132300	195152660	5810	5810	5810	5810	0
330	20241203	132200	195152660	5810	5810	5810	5810	37
331	20241203	132100	194937690	5790	5790	5790	5790	0
332	20241203	132000	194937690	5790	5790	5790	5790	50
333	20241203	131900	194648190	5790	5790	5790	5790	0
334	20241203	131800	194648190	5790	5790	5790	5790	0
335	20241203	131700	194648190	5790	5790	5790	5790	0
336	20241203	131600	194648190	5790	5790	5790	5790	0
337	20241203	131500	194648190	5790	5790	5790	5790	0
338	20241203	131400	194648190	5790	5790	5790	5790	125
339	20241203	131300	193924440	5810	5810	5810	5810	0
340	20241203	131200	193924440	5810	5810	5810	5810	0
341	20241203	131100	193924440	5810	5810	5810	5810	0
342	20241203	131000	193924440	5810	5810	5810	5810	0
343	20241203	130900	193924440	5810	5810	5810	5810	0
344	20241203	130800	193924440	5810	5810	5810	5810	0
345	20241203	130700	193924440	5810	5810	5810	5810	0
346	20241203	130600	193924440	5810	5810	5810	5810	0
347	20241203	130500	193924440	5810	5810	5810	5810	0
348	20241203	130400	193924440	5810	5810	5810	5810	0
349	20241203	130300	193924440	5810	5810	5810	5810	0
350	20241203	130200	193924440	5810	5810	5810	5810	0
351	20241203	130100	193924440	5810	5810	5810	5810	1
352	20241203	130000	193918630	5810	5810	5810	5810	0
353	20241203	125900	193918630	5810	5810	5810	5810	0
354	20241203	125800	193918630	5810	5810	5810	5810	0
355	20241203	125700	193918630	5810	5810	5810	5810	0
356	20241203	125600	193918630	5810	5810	5810	5810	0
357	20241203	125500	193918630	5810	5810	5810	5810	0
358	20241203	125400	193918630	5810	5810	5810	5810	0
359	20241203	125300	193918630	5810	5810	5810	5810	0
360	20241203	125200	193918630	5810	5810	5810	5810	5
361	20241203	125100	193889580	5810	5810	5810	5810	0
362	20241203	125000	193889580	5810	5810	5810	5810	0
363	20241203	124900	193889580	5810	5810	5810	5810	0
364	20241203	124800	193889580	5810	5810	5810	5810	30
365	20241203	124700	193715280	5810	5810	5810	5810	0
366	20241203	124600	193715280	5810	5810	5810	5810	500
367	20241203	124500	190810280	5800	5800	5800	5800	0
368	20241203	124400	190810280	5800	5800	5800	5800	0
369	20241203	124300	190810280	5800	5800	5800	5800	38
370	20241203	124200	190589880	5800	5800	5800	5800	72
371	20241203	124100	190172280	5800	5800	5800	5800	29
372	20241203	124000	190004080	5810	5810	5810	5810	37
373	20241203	123900	189789110	5810	5810	5810	5810	0
374	20241203	123800	189789110	5810	5810	5810	5810	0
375	20241203	123700	189789110	5810	5810	5810	5810	0
376	20241203	123600	189789110	5810	5810	5810	5810	0
377	20241203	123500	189789110	5810	5810	5810	5810	1
378	20241203	123400	189783300	5800	5790	5800	5790	380
379	20241203	123300	187580300	5800	5800	5800	5800	0
380	20241203	123200	187580300	5800	5800	5800	5800	0
381	20241203	123100	187580300	5800	5800	5800	5800	0
382	20241203	123000	187580300	5800	5800	5800	5800	0
383	20241203	122900	187580300	5800	5800	5800	5800	0
384	20241203	122800	187580300	5800	5800	5800	5800	0
385	20241203	122700	187580300	5800	5800	5800	5800	0
386	20241203	122600	187580300	5800	5800	5800	5800	0
387	20241203	122500	187580300	5800	5800	5800	5800	771
388	20241203	122400	183108500	5790	5790	5790	5790	0
389	20241203	122300	183108500	5790	5790	5790	5790	300
390	20241203	122200	181371500	5780	5780	5780	5780	0
391	20241203	122100	181371500	5780	5780	5780	5780	0
392	20241203	122000	181371500	5780	5780	5780	5780	0
393	20241203	121900	181371500	5780	5780	5780	5780	0
394	20241203	121800	181371500	5780	5780	5780	5780	0
395	20241203	121700	181371500	5780	5780	5780	5780	1
396	20241203	121600	181365720	5800	5800	5800	5800	0
397	20241203	121500	181365720	5800	5800	5800	5800	0
398	20241203	121400	181365720	5800	5800	5800	5800	0
399	20241203	121300	181365720	5800	5800	5800	5800	0
400	20241203	121200	181365720	5800	5800	5800	5800	0
401	20241203	121100	181365720	5800	5800	5800	5800	10
402	20241203	121000	181307720	5800	5790	5800	5790	3
403	20241203	120900	181290340	5780	5780	5780	5780	69
404	20241203	120800	180891520	5780	5780	5780	5780	465
405	20241203	120700	178203820	5780	5780	5780	5780	0
406	20241203	120600	178203820	5780	5780	5780	5780	0
407	20241203	120500	178203820	5780	5780	5780	5780	1
408	20241203	120400	178198040	5800	5800	5800	5800	0
409	20241203	120300	178198040	5800	5800	5800	5800	0
410	20241203	120200	178198040	5800	5800	5800	5800	0
411	20241203	120100	178198040	5800	5800	5800	5800	15
412	20241203	120000	178111040	5810	5810	5810	5810	0
413	20241203	115900	178111040	5810	5810	5810	5810	0
414	20241203	115800	178111040	5810	5810	5810	5810	38
415	20241203	115700	177890260	5810	5810	5810	5810	0
416	20241203	115600	177890260	5810	5810	5810	5810	1
417	20241203	115500	177884450	5800	5790	5800	5780	913
418	20241203	115400	172589790	5790	5790	5790	5790	1
419	20241203	115300	172584000	5790	5780	5790	5780	236
420	20241203	115200	171218000	5780	5780	5780	5780	0
421	20241203	115100	171218000	5780	5780	5780	5780	2
422	20241203	115000	171206440	5770	5770	5770	5770	50
423	20241203	114900	170917940	5760	5760	5760	5760	0
424	20241203	114800	170917940	5760	5760	5760	5760	17
425	20241203	114700	170820020	5760	5760	5760	5760	103
426	20241203	114600	170226740	5760	5760	5760	5760	300
427	20241203	114500	168498740	5760	5760	5760	5760	300
428	20241203	114400	166770740	5770	5770	5770	5770	0
429	20241203	114300	166770740	5770	5770	5770	5770	1
430	20241203	114200	166764970	5780	5780	5780	5780	0
431	20241203	114100	166764970	5780	5790	5790	5780	94
432	20241203	114000	166221580	5790	5790	5790	5790	0
433	20241203	113900	166221580	5790	5790	5790	5790	0
434	20241203	113800	166221580	5790	5790	5790	5780	6
435	20241203	113700	166186880	5800	5800	5800	5800	2
436	20241203	113600	166175280	5800	5800	5800	5800	69
437	20241203	113500	165775080	5780	5790	5790	5780	914
438	20241203	113400	160483950	5790	5790	5790	5790	0
439	20241203	113300	160483950	5790	5790	5790	5790	0
440	20241203	113200	160483950	5790	5790	5790	5790	0
441	20241203	113100	160483950	5790	5790	5790	5790	7
442	20241203	113000	160443420	5790	5790	5790	5790	0
443	20241203	112900	160443420	5790	5790	5790	5790	100
444	20241203	112800	159864420	5790	5790	5790	5790	0
445	20241203	112700	159864420	5790	5790	5790	5790	0
446	20241203	112600	159864420	5790	5790	5790	5790	0
447	20241203	112500	159864420	5790	5770	5790	5770	4
448	20241203	112400	159841290	5770	5770	5770	5770	20
449	20241203	112300	159725890	5770	5770	5770	5770	0
450	20241203	112200	159725890	5770	5770	5770	5770	0
451	20241203	112100	159725890	5770	5770	5770	5770	0
452	20241203	112000	159725890	5770	5770	5770	5770	0
453	20241203	111900	159725890	5770	5770	5770	5770	0
454	20241203	111800	159725890	5770	5780	5780	5770	10
455	20241203	111700	159668170	5780	5780	5780	5780	1
456	20241203	111600	159662390	5790	5790	5790	5790	38
457	20241203	111500	159442370	5770	5760	5770	5760	379
458	20241203	111400	157255690	5760	5760	5760	5760	0
459	20241203	111300	157255690	5760	5760	5760	5760	0
460	20241203	111200	157255690	5760	5760	5760	5760	11
461	20241203	111100	157192330	5770	5770	5770	5770	0
462	20241203	111000	157192330	5770	5770	5770	5770	9
463	20241203	110900	157140400	5770	5770	5770	5770	0
464	20241203	110800	157140400	5770	5770	5770	5770	187
465	20241203	110700	156061410	5770	5770	5770	5770	0
466	20241203	110600	156061410	5770	5770	5770	5770	0
467	20241203	110500	156061410	5770	5770	5770	5770	55
468	20241203	110400	155744060	5790	5790	5790	5790	0
469	20241203	110300	155744060	5790	5790	5790	5790	0
470	20241203	110200	155744060	5790	5790	5790	5790	1
471	20241203	110100	155738270	5800	5800	5800	5800	0
472	20241203	110000	155738270	5800	5800	5800	5800	0
473	20241203	105900	155738270	5800	5800	5800	5800	0
474	20241203	105800	155738270	5800	5800	5800	5800	0
475	20241203	105700	155738270	5800	5800	5800	5800	0
476	20241203	105600	155738270	5800	5800	5800	5800	0
477	20241203	105500	155738270	5800	5800	5800	5800	0
478	20241203	105400	155738270	5800	5800	5800	5800	0
479	20241203	105300	155738270	5800	5800	5800	5800	2
480	20241203	105200	155726670	5800	5780	5800	5780	89
481	20241203	105100	155211670	5780	5780	5800	5780	8
482	20241203	105000	155165410	5780	5780	5780	5780	0
483	20241203	104900	155165410	5780	5780	5780	5780	10
484	20241203	104800	155107610	5780	5780	5780	5780	317
485	20241203	104700	153275350	5810	5810	5810	5810	0
486	20241203	104600	153275350	5810	5810	5810	5810	16
487	20241203	104500	153182390	5820	5820	5820	5820	0
488	20241203	104400	153182390	5820	5810	5820	5810	301
489	20241203	104300	151433570	5780	5780	5780	5780	0
490	20241203	104200	151433570	5780	5780	5780	5780	0
491	20241203	104100	151433570	5780	5780	5780	5780	0
492	20241203	104000	151433570	5780	5780	5780	5780	0
493	20241203	103900	151433570	5780	5780	5780	5780	0
494	20241203	103800	151433570	5780	5810	5810	5780	14
495	20241203	103700	151352620	5810	5810	5810	5810	0
496	20241203	103600	151352620	5810	5810	5810	5810	3
497	20241203	103500	151335190	5810	5810	5810	5810	0
498	20241203	103400	151335190	5810	5810	5810	5810	38
499	20241203	103300	151114410	5810	5800	5810	5800	80
500	20241203	103200	150650070	5800	5800	5800	5800	1
501	20241203	103100	150644270	5800	5780	5800	5780	4
502	20241203	103000	150621090	5760	5760	5760	5760	0
503	20241203	102900	150621090	5760	5760	5760	5760	0
504	20241203	102800	150621090	5760	5760	5760	5760	130
505	20241203	102700	149872290	5780	5780	5780	5770	581
506	20241203	102600	146516430	5820	5820	5820	5820	0
507	20241203	102500	146516430	5820	5820	5820	5820	8
508	20241203	102400	146469870	5820	5810	5820	5810	707
509	20241203	102300	142362160	5790	5790	5790	5770	668
510	20241203	102200	138496330	5820	5790	5820	5790	3068
511	20241203	102100	120696730	5780	5770	5780	5770	2421
512	20241203	102000	106713370	5770	5770	5770	5770	3
513	20241203	101900	106696060	5760	5760	5760	5760	124
514	20241203	101800	105981820	5760	5760	5760	5760	2
515	20241203	101700	105970300	5760	5760	5760	5760	0
516	20241203	101600	105970300	5760	5760	5760	5760	0
517	20241203	101500	105970300	5760	5750	5760	5750	400
518	20241203	101400	103666740	5750	5750	5750	5750	2
519	20241203	101300	103655240	5750	5740	5750	5740	70
520	20241203	101200	103252830	5740	5740	5740	5740	0
521	20241203	101100	103252830	5740	5740	5740	5740	92
522	20241203	101000	102724750	5750	5750	5750	5750	72
523	20241203	100900	102310750	5740	5740	5740	5740	0
524	20241203	100800	102310750	5740	5740	5740	5740	0
525	20241203	100700	102310750	5740	5740	5740	5740	0
526	20241203	100600	102310750	5740	5740	5740	5740	0
527	20241203	100500	102310750	5740	5740	5740	5740	0
528	20241203	100400	102310750	5740	5750	5750	5740	28
529	20241203	100300	102149910	5760	5760	5760	5760	0
530	20241203	100200	102149910	5760	5760	5760	5760	0
531	20241203	100100	102149910	5760	5720	5770	5720	2760
532	20241203	100000	86254530	5750	5740	5750	5740	550
533	20241203	095900	83093570	5720	5720	5720	5720	0
534	20241203	095800	83093570	5720	5720	5720	5720	0
535	20241203	095700	83093570	5720	5740	5740	5720	50
536	20241203	095600	82806710	5740	5740	5740	5740	0
537	20241203	095500	82806710	5740	5740	5740	5740	67
538	20241203	095400	82422130	5740	5740	5740	5740	0
539	20241203	095300	82422130	5740	5740	5740	5740	0
540	20241203	095200	82422130	5740	5740	5740	5740	38
541	20241203	095100	82204010	5730	5730	5730	5730	3
542	20241203	095000	82186820	5730	5730	5730	5730	7
543	20241203	094900	82146710	5730	5730	5730	5730	43
544	20241203	094800	81900320	5740	5740	5740	5740	0
545	20241203	094700	81900320	5740	5740	5740	5740	0
546	20241203	094600	81900320	5740	5740	5740	5740	0
547	20241203	094500	81900320	5740	5740	5740	5740	5
548	20241203	094400	81871620	5730	5730	5730	5730	0
549	20241203	094300	81871620	5730	5730	5730	5730	0
550	20241203	094200	81871620	5730	5730	5730	5730	0
551	20241203	094100	81871620	5730	5730	5730	5730	1
552	20241203	094000	81865890	5740	5740	5740	5740	0
553	20241203	093900	81865890	5740	5740	5740	5740	0
554	20241203	093800	81865890	5740	5740	5740	5740	0
555	20241203	093700	81865890	5740	5740	5740	5740	0
556	20241203	093600	81865890	5740	5740	5740	5740	0
557	20241203	093500	81865890	5740	5740	5740	5740	0
558	20241203	093400	81865890	5740	5730	5740	5730	10
559	20241203	093300	81808540	5740	5740	5750	5740	1377
560	20241203	093200	73904490	5750	5740	5750	5720	3718
561	20241203	093100	52555250	5740	5740	5740	5730	714
562	20241203	093000	48464000	5740	5740	5740	5740	6
563	20241203	092900	48429560	5730	5720	5730	5710	4799
564	20241203	092800	21024470	5730	5730	5740	5730	21
565	20241203	092700	20903980	5750	5750	5750	5750	0
566	20241203	092600	20903980	5750	5720	5750	5720	419
567	20241203	092500	18498900	5740	5740	5740	5740	511
568	20241203	092400	15565760	5730	5710	5730	5710	745
569	20241203	092300	11304230	5710	5710	5710	5710	0
570	20241203	092200	11304230	5710	5710	5710	5710	20
571	20241203	092100	11190030	5710	5710	5710	5710	1
572	20241203	092000	11184320	5730	5730	5730	5730	0
573	20241203	091900	11184320	5730	5710	5730	5710	993
574	20241203	091800	5500330	5710	5700	5710	5700	9
575	20241203	091700	5448990	5700	5700	5700	5700	85
576	20241203	091600	4964490	5680	5680	5680	5680	0
577	20241203	091500	4964490	5680	5680	5680	5680	231
578	20241203	091400	3652410	5680	5670	5680	5670	106
579	20241203	091300	3050500	5650	5650	5650	5650	50
580	20241203	091200	2768000	5650	5650	5650	5650	0
581	20241203	091100	2768000	5650	5650	5650	5650	10
582	20241203	091000	2711500	5630	5630	5630	5630	5
583	20241203	090900	2683350	5660	5650	5660	5650	208
584	20241203	090800	1508110	5650	5650	5650	5650	11
585	20241203	090700	1445960	5660	5660	5660	5660	0
586	20241203	090600	1445960	5660	5660	5660	5660	0
587	20241203	090500	1445960	5660	5660	5660	5660	10
588	20241203	090400	1389360	5660	5660	5660	5660	0
589	20241203	090300	1389360	5660	5660	5660	5660	1
590	20241203	090200	1383700	5610	5610	5610	5610	50
591	20241203	090100	1103200	5600	5600	5600	5600	0
592	20241203	090000	1103200	5600	5600	5600	5600	197