KissMeData/003960/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184100	1465612550	40400	40400	40400	40400	692
3	20241204	184000	1465612550	40400	40400	40400	40400	0
4	20241204	183900	1465612550	40400	40400	40400	40400	0
5	20241204	183800	1465612550	40400	40400	40400	40400	0
6	20241204	183700	1465612550	40400	40400	40400	40400	0
7	20241204	183600	1465612550	40400	40400	40400	40400	0
8	20241204	183500	1465612550	40400	40400	40400	40400	0
9	20241204	183400	1465612550	40400	40400	40400	40400	0
10	20241204	183300	1465612550	40400	40400	40400	40400	0
11	20241204	183200	1465612550	40400	40400	40400	40400	0
12	20241204	183100	1465612550	40400	40400	40400	40400	0
13	20241204	183000	1465612550	40400	40400	40400	40400	0
14	20241204	182900	1465612550	40400	40400	40400	40400	0
15	20241204	182800	1465612550	40400	40400	40400	40400	0
16	20241204	182700	1465612550	40400	40400	40400	40400	0
17	20241204	182600	1465612550	40400	40400	40400	40400	0
18	20241204	182500	1465612550	40400	40400	40400	40400	0
19	20241204	182400	1465612550	40400	40400	40400	40400	0
20	20241204	182300	1465612550	40400	40400	40400	40400	0
21	20241204	182200	1465612550	40400	40400	40400	40400	0
22	20241204	182100	1465612550	40400	40400	40400	40400	0
23	20241204	182000	1465612550	40400	40400	40400	40400	0
24	20241204	181900	1465612550	40400	40400	40400	40400	0
25	20241204	181800	1465612550	40400	40400	40400	40400	0
26	20241204	181700	1465612550	40400	40400	40400	40400	0
27	20241204	181600	1465612550	40400	40400	40400	40400	0
28	20241204	181500	1465612550	40400	40400	40400	40400	0
29	20241204	181400	1465612550	40400	40400	40400	40400	0
30	20241204	181300	1465612550	40400	40400	40400	40400	0
31	20241204	181200	1465612550	40400	40400	40400	40400	0
32	20241204	181100	1465612550	40400	40400	40400	40400	692
33	20241204	181000	1465612550	40400	40400	40400	40400	0
34	20241204	180900	1465612550	40400	40400	40400	40400	0
35	20241204	180800	1465612550	40400	40400	40400	40400	0
36	20241204	180700	1465612550	40400	40400	40400	40400	0
37	20241204	180600	1465612550	40400	40400	40400	40400	0
38	20241204	180500	1465612550	40400	40400	40400	40400	0
39	20241204	180400	1465612550	40400	40400	40400	40400	0
40	20241204	180300	1465612550	40400	40400	40400	40400	0
41	20241204	180200	1465612550	40400	40400	40400	40400	0
42	20241204	180100	1465612550	40400	40400	40400	40400	0
43	20241204	180000	1465612550	40400	40400	40400	40400	0
44	20241204	175900	1465612550	40400	40400	40400	40400	0
45	20241204	175800	1465612550	40400	40400	40400	40400	0
46	20241204	175700	1465612550	40400	40400	40400	40400	0
47	20241204	175600	1465612550	40400	40400	40400	40400	0
48	20241204	175500	1465612550	40400	40400	40400	40400	0
49	20241204	175400	1465612550	40400	40400	40400	40400	0
50	20241204	175300	1465612550	40400	40400	40400	40400	0
51	20241204	175200	1465612550	40400	40400	40400	40400	0
52	20241204	175100	1465612550	40400	40400	40400	40400	0
53	20241204	175000	1465612550	40400	40400	40400	40400	0
54	20241204	174900	1465612550	40400	40400	40400	40400	0
55	20241204	174800	1465612550	40400	40400	40400	40400	0
56	20241204	174700	1465612550	40400	40400	40400	40400	0
57	20241204	174600	1465612550	40400	40400	40400	40400	0
58	20241204	174500	1465612550	40400	40400	40400	40400	0
59	20241204	174400	1465612550	40400	40400	40400	40400	0
60	20241204	174300	1465612550	40400	40400	40400	40400	0
61	20241204	174200	1465612550	40400	40400	40400	40400	0
62	20241204	174100	1465612550	40400	40400	40400	40400	692
63	20241204	174000	1465612550	40400	40400	40400	40400	0
64	20241204	173900	1465612550	40400	40400	40400	40400	0
65	20241204	173800	1465612550	40400	40400	40400	40400	0
66	20241204	173700	1465612550	40400	40400	40400	40400	0
67	20241204	173600	1465612550	40400	40400	40400	40400	0
68	20241204	173500	1465612550	40400	40400	40400	40400	0
69	20241204	173400	1465612550	40400	40400	40400	40400	0
70	20241204	173300	1465612550	40400	40400	40400	40400	0
71	20241204	173200	1465612550	40400	40400	40400	40400	0
72	20241204	173100	1465612550	40400	40400	40400	40400	0
73	20241204	173000	1465612550	40400	40400	40400	40400	0
74	20241204	172900	1465612550	40400	40400	40400	40400	0
75	20241204	172800	1465612550	40400	40400	40400	40400	0
76	20241204	172700	1465612550	40400	40400	40400	40400	0
77	20241204	172600	1465612550	40400	40400	40400	40400	0
78	20241204	172500	1465612550	40400	40400	40400	40400	0
79	20241204	172400	1465612550	40400	40400	40400	40400	0
80	20241204	172300	1465612550	40400	40400	40400	40400	0
81	20241204	172200	1465612550	40400	40400	40400	40400	0
82	20241204	172100	1465612550	40400	40400	40400	40400	0
83	20241204	172000	1465612550	40400	40400	40400	40400	0
84	20241204	171900	1465612550	40400	40400	40400	40400	0
85	20241204	171800	1465612550	40400	40400	40400	40400	0
86	20241204	171700	1465612550	40400	40400	40400	40400	0
87	20241204	171600	1465612550	40400	40400	40400	40400	0
88	20241204	171500	1465612550	40400	40400	40400	40400	0
89	20241204	171400	1465612550	40400	40400	40400	40400	0
90	20241204	171300	1465612550	40400	40400	40400	40400	0
91	20241204	171200	1465612550	40400	40400	40400	40400	0
92	20241204	171100	1465612550	40400	40400	40400	40400	692
93	20241204	171000	1465612550	40400	40400	40400	40400	0
94	20241204	170900	1465612550	40400	40400	40400	40400	0
95	20241204	170800	1465612550	40400	40400	40400	40400	0
96	20241204	170700	1465612550	40400	40400	40400	40400	0
97	20241204	170600	1465612550	40400	40400	40400	40400	0
98	20241204	170500	1465612550	40400	40400	40400	40400	0
99	20241204	170400	1465612550	40400	40400	40400	40400	0
100	20241204	170300	1465612550	40400	40400	40400	40400	0
101	20241204	170200	1465612550	40400	40400	40400	40400	0
102	20241204	170100	1465612550	40400	40400	40400	40400	0
103	20241204	170000	1465612550	40400	40400	40400	40400	0
104	20241204	165900	1465612550	40400	40400	40400	40400	0
105	20241204	165800	1465612550	40400	40400	40400	40400	0
106	20241204	165700	1465612550	40400	40400	40400	40400	0
107	20241204	165600	1465612550	40400	40400	40400	40400	0
108	20241204	165500	1465612550	40400	40400	40400	40400	0
109	20241204	165400	1465612550	40400	40400	40400	40400	0
110	20241204	165300	1465612550	40400	40400	40400	40400	0
111	20241204	165200	1465612550	40400	40400	40400	40400	0
112	20241204	165100	1465612550	40400	40400	40400	40400	0
113	20241204	165000	1465612550	40400	40400	40400	40400	0
114	20241204	164900	1465612550	40400	40400	40400	40400	0
115	20241204	164800	1465612550	40400	40400	40400	40400	0
116	20241204	164700	1465612550	40400	40400	40400	40400	0
117	20241204	164600	1465612550	40400	40400	40400	40400	0
118	20241204	164500	1465612550	40400	40400	40400	40400	0
119	20241204	164400	1465612550	40400	40400	40400	40400	0
120	20241204	164300	1465612550	40400	40400	40400	40400	0
121	20241204	164200	1465612550	40400	40400	40400	40400	0
122	20241204	164100	1465612550	40400	40400	40400	40400	692
123	20241204	164000	1465612550	40400	40400	40400	40400	0
124	20241204	163900	1465612550	40400	40400	40400	40400	0
125	20241204	163800	1465612550	40400	40400	40400	40400	0
126	20241204	163700	1465612550	40400	40400	40400	40400	0
127	20241204	163600	1465612550	40400	40400	40400	40400	0
128	20241204	163500	1465612550	40400	40400	40400	40400	0
129	20241204	163400	1465612550	40400	40400	40400	40400	0
130	20241204	163300	1465612550	40400	40400	40400	40400	0
131	20241204	163200	1465612550	40400	40400	40400	40400	0
132	20241204	163100	1465612550	40400	40400	40400	40400	0
133	20241204	163000	1465612550	40400	40400	40400	40400	0
134	20241204	162900	1465612550	40400	40400	40400	40400	0
135	20241204	162800	1465612550	40400	40400	40400	40400	0
136	20241204	162700	1465612550	40400	40400	40400	40400	0
137	20241204	162600	1465612550	40400	40400	40400	40400	0
138	20241204	162500	1465612550	40400	40400	40400	40400	0
139	20241204	162400	1465612550	40400	40400	40400	40400	0
140	20241204	162300	1465612550	40400	40400	40400	40400	0
141	20241204	162200	1465612550	40400	40400	40400	40400	0
142	20241204	162100	1465612550	40400	40400	40400	40400	0
143	20241204	162000	1465612550	40400	40400	40400	40400	0
144	20241204	161900	1465612550	40400	40400	40400	40400	0
145	20241204	161800	1465612550	40400	40400	40400	40400	0
146	20241204	161700	1465612550	40400	40400	40400	40400	0
147	20241204	161600	1465612550	40400	40400	40400	40400	0
148	20241204	161500	1465612550	40400	40400	40400	40400	0
149	20241204	161400	1465612550	40400	40400	40400	40400	0
150	20241204	161300	1465612550	40400	40400	40400	40400	0
151	20241204	161200	1465612550	40400	40400	40400	40400	0
152	20241204	161100	1465612550	40400	40400	40400	40400	692
153	20241204	161000	1465612550	40400	40400	40400	40400	0
154	20241204	160900	1465612550	40400	40400	40400	40400	0
155	20241204	160800	1465612550	40400	40400	40400	40400	0
156	20241204	160700	1465612550	40400	40400	40400	40400	0
157	20241204	160600	1465612550	40400	40400	40400	40400	0
158	20241204	160500	1465612550	40400	40400	40400	40400	0
159	20241204	160400	1465612550	40400	40400	40400	40400	0
160	20241204	160300	1465612550	40400	40400	40400	40400	0
161	20241204	160200	1465612550	40400	40400	40400	40400	0
162	20241204	160100	1465612550	40400	40400	40400	40400	0
163	20241204	160000	1465612550	40400	40400	40400	40400	0
164	20241204	155900	1465612550	40400	40400	40400	40400	0
165	20241204	155800	1465612550	40400	40400	40400	40400	0
166	20241204	155700	1465612550	40400	40400	40400	40400	0
167	20241204	155600	1465612550	40400	40400	40400	40400	0
168	20241204	155500	1465612550	40400	40400	40400	40400	0
169	20241204	155400	1465612550	40400	40400	40400	40400	0
170	20241204	155300	1465612550	40400	40400	40400	40400	0
171	20241204	155200	1465612550	40400	40400	40400	40400	0
172	20241204	155100	1465612550	40400	40400	40400	40400	0
173	20241204	155000	1465612550	40400	40400	40400	40400	0
174	20241204	154900	1465612550	40400	40400	40400	40400	0
175	20241204	154800	1465612550	40400	40400	40400	40400	0
176	20241204	154700	1465612550	40400	40400	40400	40400	0
177	20241204	154600	1465612550	40400	40400	40400	40400	0
178	20241204	154500	1465612550	40400	40400	40400	40400	0
179	20241204	154400	1465612550	40400	40400	40400	40400	0
180	20241204	154300	1465612550	40400	40400	40400	40400	0
181	20241204	154200	1465612550	40400	40400	40400	40400	0
182	20241204	154100	1465612550	40400	40400	40400	40400	692
183	20241204	154000	1465612550	40400	40400	40400	40400	0
184	20241204	153900	1465612550	40400	40400	40400	40400	0
185	20241204	153800	1465612550	40400	40400	40400	40400	0
186	20241204	153700	1465612550	40400	40400	40400	40400	0
187	20241204	153600	1465612550	40400	40400	40400	40400	0
188	20241204	153500	1465612550	40400	40400	40400	40400	0
189	20241204	153400	1465612550	40400	40400	40400	40400	0
190	20241204	153300	1465612550	40400	40400	40400	40400	0
191	20241204	153200	1465612550	40400	40400	40400	40400	0
192	20241204	153100	1465612550	40400	40400	40400	40400	0
193	20241204	153000	1465612550	40400	40400	40400	40400	692
194	20241204	152900	1437655750	40450	40450	40450	40450	0
195	20241204	152800	1437655750	40450	40450	40450	40450	0
196	20241204	152700	1437655750	40450	40450	40450	40450	0
197	20241204	152600	1437655750	40450	40450	40450	40450	0
198	20241204	152500	1437655750	40450	40450	40450	40450	0
199	20241204	152400	1437655750	40450	40450	40450	40450	0
200	20241204	152300	1437655750	40450	40450	40450	40450	0
201	20241204	152200	1437655750	40450	40450	40450	40450	0
202	20241204	152100	1437655750	40450	40450	40450	40450	0
203	20241204	152000	1437655750	40450	40450	40450	40450	0
204	20241204	151900	1437655750	40450	40450	40450	40350	412
205	20241204	151800	1421007600	40500	40500	40500	40500	152
206	20241204	151700	1414851600	40550	40550	40550	40550	0
207	20241204	151600	1414851600	40550	40550	40550	40550	0
208	20241204	151500	1414851600	40550	40550	40550	40550	0
209	20241204	151400	1414851600	40550	40550	40550	40550	10
210	20241204	151300	1414446100	40500	40500	40500	40500	0
211	20241204	151200	1414446100	40500	40500	40500	40500	36
212	20241204	151100	1412988100	40500	40550	40550	40500	46
213	20241204	151000	1411124500	40550	40550	40550	40550	1
214	20241204	150900	1411083950	40550	40550	40550	40550	7
215	20241204	150800	1410800100	40550	40550	40550	40550	1
216	20241204	150700	1410759550	40550	40550	40550	40550	29
217	20241204	150600	1409583600	40550	40550	40550	40550	7
218	20241204	150500	1409299750	40550	40550	40600	40550	51
219	20241204	150400	1407231450	40550	40550	40550	40550	101
220	20241204	150300	1403135900	40550	40550	40550	40550	10
221	20241204	150200	1402730400	40550	40550	40550	40550	40
222	20241204	150100	1401108400	40550	40550	40550	40550	0
223	20241204	150000	1401108400	40550	40550	40550	40550	51
224	20241204	145900	1399040350	40500	40500	40500	40500	0
225	20241204	145800	1399040350	40500	40500	40500	40500	10
226	20241204	145700	1398635350	40500	40500	40550	40500	125
227	20241204	145600	1393571600	40550	40550	40550	40550	5
228	20241204	145500	1393368850	40500	40550	40550	40500	6
229	20241204	145400	1393125600	40500	40450	40500	40450	19
230	20241204	145300	1392356200	40450	40450	40450	40450	1
231	20241204	145200	1392315750	40500	40500	40500	40500	56
232	20241204	145100	1390047750	40450	40500	40500	40400	803
233	20241204	145000	1357557100	40500	40550	40550	40500	66
234	20241204	144900	1354883100	40500	40550	40550	40500	76
235	20241204	144800	1351801350	40600	40550	40600	40550	6
236	20241204	144700	1351557800	40550	40600	40600	40550	6
237	20241204	144600	1351314250	40550	40550	40550	40550	2
238	20241204	144500	1351233150	40550	40550	40550	40550	5
239	20241204	144400	1351030400	40550	40550	40550	40500	81
240	20241204	144300	1347746350	40500	40500	40500	40500	0
241	20241204	144200	1347746350	40500	40550	40550	40500	16
242	20241204	144100	1347097900	40500	40550	40550	40500	34
243	20241204	144000	1345720250	40550	40550	40550	40550	23
244	20241204	143900	1344787600	40550	40550	40550	40500	9
245	20241204	143800	1344422750	40500	40500	40500	40500	0
246	20241204	143700	1344422750	40500	40550	40550	40500	7
247	20241204	143600	1344139000	40500	40500	40500	40500	0
248	20241204	143500	1344139000	40500	40500	40500	40500	0
249	20241204	143400	1344139000	40500	40550	40550	40500	8
250	20241204	143300	1343814700	40550	40550	40550	40550	0
251	20241204	143200	1343814700	40550	40500	40550	40500	21
252	20241204	143100	1342963250	40500	40550	40550	40500	7
253	20241204	143000	1342679450	40550	40550	40550	40550	11
254	20241204	142900	1342233400	40600	40550	40600	40550	8
255	20241204	142800	1341908700	40550	40550	40550	40550	4
256	20241204	142700	1341746500	40550	40550	40550	40550	2
257	20241204	142600	1341665400	40550	40500	40550	40500	62
258	20241204	142500	1339153550	40450	40450	40450	40450	2
259	20241204	142400	1339072650	40500	40500	40500	40500	5
260	20241204	142300	1338870150	40450	40450	40450	40450	2
261	20241204	142200	1338789250	40500	40500	40500	40500	4
262	20241204	142100	1338627250	40500	40500	40500	40500	6
263	20241204	142000	1338384250	40450	40500	40500	40450	3
264	20241204	141900	1338262850	40450	40450	40450	40450	55
265	20241204	141800	1336038100	40400	40400	40400	40400	11
266	20241204	141700	1335593700	40400	40400	40400	40400	77
267	20241204	141600	1332482900	40400	40350	40400	40350	87
268	20241204	141500	1328972200	40400	40400	40400	40400	29
269	20241204	141400	1327800600	40450	40450	40450	40450	5
270	20241204	141300	1327598350	40400	40400	40400	40400	10
271	20241204	141200	1327194350	40400	40400	40400	40400	15
272	20241204	141100	1326588350	40400	40400	40450	40350	17
273	20241204	141000	1325901450	40350	40350	40400	40350	7
274	20241204	140900	1325618850	40350	40350	40350	40300	139
275	20241204	140800	1320010300	40350	40500	40500	40300	1211
276	20241204	140700	1271020350	40500	40600	40650	40500	1207
277	20241204	140600	1222032800	40650	40650	40650	40650	15
278	20241204	140500	1221423050	40600	40600	40600	40600	3
279	20241204	140400	1221301250	40600	40650	40650	40600	426
280	20241204	140300	1204004350	40700	40700	40700	40700	6
281	20241204	140200	1203760150	40650	40650	40650	40650	2
282	20241204	140100	1203678850	40600	40600	40650	40600	19
283	20241204	140000	1202907100	40600	40600	40600	40600	12
284	20241204	135900	1202419900	40600	40650	40650	40600	250
285	20241204	135800	1192269650	40700	40700	40700	40700	6
286	20241204	135700	1192025450	40650	40650	40650	40650	2
287	20241204	135600	1191944150	40650	40650	40650	40650	64
288	20241204	135500	1189342550	40650	40650	40650	40650	2
289	20241204	135400	1189261250	40650	40700	40700	40650	117
290	20241204	135300	1184504750	40700	40700	40700	40650	8
291	20241204	135200	1184179200	40750	40750	40750	40750	0
292	20241204	135100	1184179200	40750	40750	40750	40750	5
293	20241204	135000	1183975450	40700	40700	40700	40700	2
294	20241204	134900	1183894050	40750	40750	40750	40750	1
295	20241204	134800	1183853300	40750	40750	40750	40750	4
296	20241204	134700	1183690300	40800	40800	40800	40800	0
297	20241204	134600	1183690300	40800	40750	40800	40700	132
298	20241204	134500	1178309050	40700	40700	40700	40700	5
299	20241204	134400	1178105550	40700	40700	40700	40700	0
300	20241204	134300	1178105550	40700	40700	40750	40700	94
301	20241204	134200	1174279450	40700	40750	40750	40700	167
302	20241204	134100	1167474350	40750	40750	40750	40750	17
303	20241204	134000	1166781600	40800	40800	40800	40800	28
304	20241204	133900	1165639200	40800	40750	40800	40750	97
305	20241204	133800	1161681700	40800	40800	40800	40800	21
306	20241204	133700	1160824900	40800	40800	40800	40750	114
307	20241204	133600	1156175800	40800	40800	40800	40800	2
308	20241204	133500	1156094200	40800	40800	40800	40800	217
309	20241204	133400	1147240600	40850	40900	40900	40850	30
310	20241204	133300	1146014850	40900	40900	40900	40900	6
311	20241204	133200	1145769450	40850	40800	41000	40800	5
312	20241204	133100	1145565150	40850	40850	40850	40850	0
313	20241204	133000	1145565150	40850	40850	40850	40800	10
314	20241204	132900	1145156750	40900	40850	40900	40850	126
315	20241204	132800	1140009250	40900	40900	40900	40900	5
316	20241204	132700	1139804750	40800	40850	40850	40800	57
317	20241204	132600	1137479100	40850	40850	40850	40850	23
318	20241204	132500	1136539550	40900	40950	40950	40900	60
319	20241204	132400	1134085250	40950	40950	40950	40950	0
320	20241204	132300	1134085250	40950	40950	40950	40950	154
321	20241204	132200	1127778950	40950	40950	40950	40950	6
322	20241204	132100	1127533250	40950	40950	40950	40950	1
323	20241204	132000	1127492300	41000	41000	41000	41000	5
324	20241204	131900	1127287300	40950	40950	40950	40950	11
325	20241204	131800	1126836850	40950	41050	41100	40950	608
326	20241204	131700	1101882250	41000	41000	41000	41000	0
327	20241204	131600	1101882250	41000	41050	41050	41000	3
328	20241204	131500	1101759200	41050	41050	41050	41050	102
329	20241204	131400	1097572100	41050	41050	41050	41050	100
330	20241204	131300	1093467100	41000	41050	41050	41000	8
331	20241204	131200	1093138800	41000	41000	41000	41000	403
332	20241204	131100	1076615800	40950	40950	40950	40950	2
333	20241204	131000	1076533900	40950	41000	41000	40950	8
334	20241204	130900	1076205950	40950	41000	41000	40950	12
335	20241204	130800	1075714050	41000	41000	41000	41000	0
336	20241204	130700	1075714050	41000	41000	41000	41000	5
337	20241204	130600	1075509050	40950	41000	41000	40950	14
338	20241204	130500	1074935150	41000	41000	41000	41000	5
339	20241204	130400	1074730150	40950	40950	40950	40950	2
340	20241204	130300	1074648250	40950	40950	40950	40950	120
341	20241204	130200	1069734250	41000	40950	41000	40950	7
342	20241204	130100	1069447350	41000	41000	41000	41000	0
343	20241204	130000	1069447350	41000	40950	41000	40950	11
344	20241204	125900	1068996450	41000	41000	41000	41000	1
345	20241204	125800	1068955450	41000	41000	41000	41000	2
346	20241204	125700	1068873450	40950	40950	40950	40950	4
347	20241204	125600	1068709650	41000	41000	41000	41000	281
348	20241204	125500	1057188650	41000	40950	41000	40900	891
349	20241204	125400	1020673750	40950	40950	40950	40950	17
350	20241204	125300	1019977600	40950	40900	40950	40900	468
351	20241204	125200	1000815300	40900	40900	40900	40900	8
352	20241204	125100	1000488100	40850	40850	40850	40850	0
353	20241204	125000	1000488100	40850	40850	40900	40850	31
354	20241204	124900	999221450	40850	40850	40850	40850	0
355	20241204	124800	999221450	40850	40850	40850	40800	4
356	20241204	124700	999058100	40850	40850	40850	40850	8
357	20241204	124600	998731300	40850	40800	40850	40800	26
358	20241204	124500	997669300	40800	40850	40850	40800	12
359	20241204	124400	997179350	40850	40850	40850	40850	3
360	20241204	124300	997056800	40800	40850	40850	40800	101
361	20241204	124200	992931050	40900	40850	40900	40850	70
362	20241204	124100	990071200	40850	40850	40850	40850	82
363	20241204	124000	986721500	40900	40900	40900	40900	3
364	20241204	123900	986598800	40850	40950	40950	40850	4
365	20241204	123800	986435200	40850	40800	40850	40800	60
366	20241204	123700	983984950	40750	40750	40750	40650	382
367	20241204	123600	968440250	40800	40800	40800	40800	3
368	20241204	123500	968317850	40750	40750	40750	40750	56
369	20241204	123400	966035850	40700	40750	40750	40700	3
370	20241204	123300	965913650	40750	40750	40750	40750	0
371	20241204	123200	965913650	40750	40700	40750	40700	11
372	20241204	123100	965465500	40750	40750	40750	40750	3
373	20241204	123000	965343250	40750	40750	40750	40750	7
374	20241204	122900	965058000	40800	40800	40800	40800	3
375	20241204	122800	964935600	40800	40800	40800	40800	2
376	20241204	122700	964854000	40750	40750	40750	40750	6
377	20241204	122600	964609500	40800	40800	40800	40800	3
378	20241204	122500	964487100	40750	40750	40750	40750	36
379	20241204	122400	963020100	40800	40750	40800	40750	115
380	20241204	122300	958333500	40750	40700	40750	40700	5
381	20241204	122200	958129850	40750	40750	40750	40750	5
382	20241204	122100	957926100	40750	40700	40750	40700	33
383	20241204	122000	956582850	40700	40750	40750	40700	5
384	20241204	121900	956379200	40750	40750	40750	40750	6
385	20241204	121800	956134700	40750	40700	40800	40700	56
386	20241204	121700	953855050	40750	40750	40750	40750	0
387	20241204	121600	953855050	40750	40750	40750	40750	20
388	20241204	121500	953040050	40750	40900	40900	40750	60
389	20241204	121400	950592600	40850	40850	40850	40850	37
390	20241204	121300	949081150	40950	40900	40950	40900	7
391	20241204	121200	948794750	40900	40900	40900	40900	21
392	20241204	121100	947935850	40850	40850	40850	40850	2
393	20241204	121000	947854150	40900	40900	40900	40900	3
394	20241204	120900	947731450	40900	40850	40900	40850	7
395	20241204	120800	947445250	40900	40900	40900	40900	2
396	20241204	120700	947363450	40900	40850	40900	40850	10
397	20241204	120600	946954550	40900	40900	40900	40900	0
398	20241204	120500	946954550	40900	40850	40900	40850	55
399	20241204	120400	944705150	40900	40950	40950	40900	183
400	20241204	120300	937220050	40950	40900	40950	40900	188
401	20241204	120200	929529100	40950	40950	40950	40950	2
402	20241204	120100	929447200	40850	40750	40850	40750	451
403	20241204	120000	911037250	40700	40750	40750	40700	602
404	20241204	115900	886529600	40750	40750	40750	40750	4
405	20241204	115800	886366600	40750	40750	40750	40750	1
406	20241204	115700	886325850	40700	40700	40750	40700	192
407	20241204	115600	878511000	40700	40650	40700	40650	24
408	20241204	115500	877534250	40700	40750	40750	40700	6
409	20241204	115400	877289800	40750	40700	40750	40700	19
410	20241204	115300	876516400	40700	40700	40700	40700	2
411	20241204	115200	876435000	40700	40700	40700	40700	53
412	20241204	115100	874277900	40650	40600	40650	40600	413
413	20241204	115000	857493550	40650	40650	40650	40650	0
414	20241204	114900	857493550	40650	40650	40650	40650	3
415	20241204	114800	857371600	40600	40600	40600	40600	53
416	20241204	114700	855219800	40600	40600	40600	40600	0
417	20241204	114600	855219800	40600	40600	40600	40600	3
418	20241204	114500	855098000	40650	40650	40650	40650	0
419	20241204	114400	855098000	40650	40550	40650	40550	6
420	20241204	114300	854854500	40650	40600	40650	40600	30
421	20241204	114200	853636350	40600	40600	40600	40600	10
422	20241204	114100	853230350	40550	40550	40600	40550	18
423	20241204	114000	852500300	40550	40550	40550	40550	73
424	20241204	113900	849540150	40550	40550	40550	40500	59
425	20241204	113800	847147800	40550	40550	40550	40550	50
426	20241204	113700	845120300	40550	40550	40600	40500	36
427	20241204	113600	843660350	40550	40600	40600	40550	55
428	20241204	113500	841429850	40500	40500	40500	40450	699
429	20241204	113400	813123650	40500	40550	40550	40500	214
430	20241204	113300	804446000	40650	40600	40650	40600	311
431	20241204	113200	791819300	40550	40600	40600	40550	20
432	20241204	113100	791008150	40600	40600	40600	40600	121
433	20241204	113000	786095550	40650	40650	40650	40600	19
434	20241204	112900	785323300	40650	40650	40650	40650	3
435	20241204	112800	785201350	40600	40600	40600	40600	240
436	20241204	112700	775457350	40650	40800	40800	40600	278
437	20241204	112600	764150800	40800	40800	40800	40800	0
438	20241204	112500	764150800	40800	40800	40800	40750	70
439	20241204	112400	761297950	40800	40800	40800	40800	3
440	20241204	112300	761175550	40750	40750	40750	40750	2
441	20241204	112200	761094050	40750	40750	40750	40750	75
442	20241204	112100	758037800	40700	40750	40750	40700	5
443	20241204	112000	757834150	40700	40700	40700	40700	6
444	20241204	111900	757589950	40700	40650	40700	40650	19
445	20241204	111800	756817300	40600	40700	40700	40600	44
446	20241204	111700	755028750	40700	40650	40800	40650	53
447	20241204	111600	752873550	40800	40800	40800	40800	2
448	20241204	111500	752791950	40650	40750	40750	40650	250
449	20241204	111400	742627800	40750	40750	40750	40750	3
450	20241204	111300	742505550	40800	40800	40800	40800	3
451	20241204	111200	742383150	40750	40750	40750	40750	7
452	20241204	111100	742097900	40850	40850	40850	40850	2
453	20241204	111000	742016200	40750	40750	40750	40750	6
454	20241204	110900	741771700	40800	40800	40800	40800	3
455	20241204	110800	741649300	40850	40800	40850	40750	67
456	20241204	110700	738913400	40750	40750	40750	40750	4
457	20241204	110600	738750400	40700	40650	40700	40650	78
458	20241204	110500	735578300	40700	40850	40850	40700	169
459	20241204	110400	728699450	40700	40700	40700	40700	0
460	20241204	110300	728699450	40700	40750	40750	40700	27
461	20241204	110200	727599900	40750	40800	40800	40750	281
462	20241204	110100	716148400	40800	40800	40850	40800	36
463	20241204	110000	714679500	40800	40850	40850	40800	16
464	20241204	105900	714026300	40850	40850	40850	40850	1
465	20241204	105800	713985450	40850	40850	40850	40850	3
466	20241204	105700	713862900	40850	40850	40850	40850	53
467	20241204	105600	711697850	40800	40850	40850	40800	12
468	20241204	105500	711207750	40800	40800	40800	40800	36
469	20241204	105400	709738950	40750	40750	40750	40750	2
470	20241204	105300	709657450	40800	40800	40800	40800	117
471	20241204	105200	704883850	40800	40800	40800	40800	9
472	20241204	105100	704516650	40800	40800	40800	40800	0
473	20241204	105000	704516650	40800	40750	40800	40750	8
474	20241204	104900	704190550	40700	40800	40800	40700	17
475	20241204	104800	703498350	40750	40750	40750	40750	30
476	20241204	104700	702275850	40800	40800	40800	40700	565
477	20241204	104600	679258350	40850	40800	40850	40800	59
478	20241204	104500	676851100	40800	40800	40850	40800	180
479	20241204	104400	669507000	40800	40850	40850	40800	20
480	20241204	104300	668690150	40850	40850	40850	40850	5
481	20241204	104200	668485900	40850	40800	40850	40800	194
482	20241204	104100	660570600	40850	40850	40850	40850	40
483	20241204	104000	658936600	40800	40850	40850	40800	207
484	20241204	103900	650488450	40850	40900	40900	40850	7
485	20241204	103800	650202400	40800	40900	40900	40800	373
486	20241204	103700	634978600	40900	40900	40900	40900	127
487	20241204	103600	629784300	40900	41000	41000	40900	36
488	20241204	103500	628311700	40900	40900	40900	40900	3
489	20241204	103400	628189000	41100	41100	41100	41100	3
490	20241204	103300	628065700	41000	41100	41100	41000	38
491	20241204	103200	626507400	41100	41100	41100	41100	0
492	20241204	103100	626507400	41100	41100	41100	41100	2
493	20241204	103000	626425200	41100	40950	41100	40950	13
494	20241204	102900	625892700	41100	41000	41100	41000	13
495	20241204	102800	625359400	41000	41100	41100	41000	81
496	20241204	102700	622038200	41100	41100	41100	41100	1
497	20241204	102600	621997100	41100	41100	41100	41000	7
498	20241204	102500	621709500	41050	41150	41150	41050	11
499	20241204	102400	621257750	41050	41050	41050	41050	0
500	20241204	102300	621257750	41050	41150	41150	41050	4
501	20241204	102200	621093250	41050	41050	41050	41050	121
502	20241204	102100	616126200	41050	41000	41050	41000	145
503	20241204	102000	610181100	41000	41000	41000	41000	3
504	20241204	101900	610058100	41000	41000	41000	41000	0
505	20241204	101800	610058100	41000	41000	41000	41000	3
506	20241204	101700	609935100	41000	41000	41000	41000	2
507	20241204	101600	609853100	40950	40950	40950	40950	0
508	20241204	101500	609853100	40950	40950	40950	40950	3
509	20241204	101400	609730250	40900	40850	40900	40800	1188
510	20241204	101300	561227500	40900	40900	40900	40900	2
511	20241204	101200	561145700	40900	40800	40900	40800	113
512	20241204	101100	556525000	40900	40900	40900	40850	273
513	20241204	101000	545367850	40900	40850	40900	40850	5
514	20241204	100900	545163500	40850	40850	40850	40850	92
515	20241204	100800	541405300	40800	40800	40800	40750	81
516	20241204	100700	538101200	40800	40800	40800	40800	5
517	20241204	100600	537897200	40800	40850	40850	40800	78
518	20241204	100500	534714550	40850	40850	40850	40800	129
519	20241204	100400	529450250	40850	41000	41000	40850	644
520	20241204	100300	503115250	41000	41000	41000	41000	0
521	20241204	100200	503115250	41000	41000	41000	41000	2
522	20241204	100100	503033250	41000	41000	41000	41000	113
523	20241204	100000	498400250	41000	41000	41000	41000	0
524	20241204	095900	498400250	41000	40900	41000	40900	11
525	20241204	095800	497950150	40900	40950	40950	40900	38
526	20241204	095700	496395000	40950	40850	40950	40850	67
527	20241204	095600	493655700	40850	41000	41000	40850	94
528	20241204	095500	489813750	41000	41000	41000	41000	0
529	20241204	095400	489813750	41000	41000	41000	41000	3
530	20241204	095300	489690750	41000	41000	41000	41000	2
531	20241204	095200	489608750	41000	41000	41000	41000	50
532	20241204	095100	487558750	41000	41000	41000	41000	3
533	20241204	095000	487435750	41000	41000	41000	41000	0
534	20241204	094900	487435750	41000	40950	41000	40950	143
535	20241204	094800	481579750	40900	40950	40950	40900	13
536	20241204	094700	481047450	40950	40950	40950	40950	0
537	20241204	094600	481047450	40950	40750	40950	40750	31
538	20241204	094500	479783200	40700	40650	40700	40600	205
539	20241204	094400	471443850	40650	40700	40700	40650	60
540	20241204	094300	469003850	40700	40700	40700	40700	256
541	20241204	094200	458584650	40600	40750	40750	40500	1004
542	20241204	094100	417809750	40750	40800	40800	40700	470
543	20241204	094000	398652950	40800	40900	40900	40800	365
544	20241204	093900	383743050	40850	40900	40950	40850	260
545	20241204	093800	373115450	40950	40900	40950	40900	14
546	20241204	093700	372542700	41000	41000	41000	40950	252
547	20241204	093600	362217800	41100	41200	41200	40950	854
548	20241204	093500	327124100	41300	41250	41300	41250	13
549	20241204	093400	326587700	41250	41250	41250	41250	127
550	20241204	093300	321348950	41250	41250	41250	41250	32
551	20241204	093200	320028950	41350	41350	41350	41350	13
552	20241204	093100	319491400	41350	41250	41350	41250	4
553	20241204	093000	319326100	41350	41250	41350	41200	293
554	20241204	092900	307236650	41250	41400	41450	41250	164
555	20241204	092800	300452600	41400	41500	41500	41400	195
556	20241204	092700	292369950	41500	41650	41700	41500	89
557	20241204	092600	288668000	41650	41650	41650	41650	46
558	20241204	092500	286752100	41650	41650	41650	41650	4
559	20241204	092400	286585500	41650	41700	41700	41650	120
560	20241204	092300	281587000	41700	41700	41700	41700	0
561	20241204	092200	281587000	41700	41650	41700	41650	15
562	20241204	092100	280962150	41650	41650	41950	41600	73
563	20241204	092000	277922450	41950	41700	41950	41600	42
564	20241204	091900	276170350	41650	41500	41650	41500	151
565	20241204	091800	269901600	41250	41700	41700	41150	100
566	20241204	091700	265769850	41550	41600	41600	41550	54
567	20241204	091600	263524000	41650	42000	42050	41650	1190
568	20241204	091500	213747750	41950	41950	41950	41950	126
569	20241204	091400	208462050	41950	42050	42050	41950	72
570	20241204	091300	205437850	42050	42050	42150	42050	370
571	20241204	091200	189855450	42050	42000	42050	42000	74
572	20241204	091100	186747150	42000	42000	42000	42000	4
573	20241204	091000	186579150	42100	42050	42200	42000	1276
574	20241204	090900	132930750	42050	41950	42050	41900	193
575	20241204	090800	124827100	42000	41900	42000	41900	513
576	20241204	090700	103290900	41750	41750	41900	41750	139
577	20241204	090600	97486000	41750	41750	41750	41600	36
578	20241204	090500	95983300	41750	41650	41750	41650	102
579	20241204	090400	91734800	41650	41300	41700	41300	906
580	20241204	090300	54143050	41150	41250	41300	41150	214
581	20241204	090200	45326900	41150	41150	41150	41150	190
582	20241204	090100	37508400	41250	41250	41300	41250	96
583	20241204	090000	33546200	41250	41200	41250	41000	814