KissMeData/001260/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183400	444572350	7990	7990	7990	7990	1692
3	20241203	183300	444572350	7990	7990	7990	7990	0
4	20241203	183200	444572350	7990	7990	7990	7990	0
5	20241203	183100	444572350	7990	7990	7990	7990	0
6	20241203	183000	444572350	7990	7990	7990	7990	0
7	20241203	182900	444572350	7990	7990	7990	7990	0
8	20241203	182800	444572350	7990	7990	7990	7990	0
9	20241203	182700	444572350	7990	7990	7990	7990	0
10	20241203	182600	444572350	7990	7990	7990	7990	0
11	20241203	182500	444572350	7990	7990	7990	7990	0
12	20241203	182400	444572350	7990	7990	7990	7990	0
13	20241203	182300	444572350	7990	7990	7990	7990	0
14	20241203	182200	444572350	7990	7990	7990	7990	0
15	20241203	182100	444572350	7990	7990	7990	7990	0
16	20241203	182000	444572350	7990	7990	7990	7990	0
17	20241203	181900	444572350	7990	7990	7990	7990	0
18	20241203	181800	444572350	7990	7990	7990	7990	0
19	20241203	181700	444572350	7990	7990	7990	7990	0
20	20241203	181600	444572350	7990	7990	7990	7990	0
21	20241203	181500	444572350	7990	7990	7990	7990	0
22	20241203	181400	444572350	7990	7990	7990	7990	0
23	20241203	181300	444572350	7990	7990	7990	7990	0
24	20241203	181200	444572350	7990	7990	7990	7990	0
25	20241203	181100	444572350	7990	7990	7990	7990	0
26	20241203	181000	444572350	7990	7990	7990	7990	0
27	20241203	180900	444572350	7990	7990	7990	7990	0
28	20241203	180800	444572350	7990	7990	7990	7990	0
29	20241203	180700	444572350	7990	7990	7990	7990	0
30	20241203	180600	444572350	7990	7990	7990	7990	0
31	20241203	180500	444572350	7990	7990	7990	7990	0
32	20241203	180400	444572350	7990	7990	7990	7990	1692
33	20241203	180300	444572350	7990	7990	7990	7990	0
34	20241203	180200	444572350	7990	7990	7990	7990	0
35	20241203	180100	444572350	7990	7990	7990	7990	0
36	20241203	180000	444572350	7990	7990	7990	7990	0
37	20241203	175900	444572350	7990	7990	7990	7990	0
38	20241203	175800	444572350	7990	7990	7990	7990	0
39	20241203	175700	444572350	7990	7990	7990	7990	0
40	20241203	175600	444572350	7990	7990	7990	7990	0
41	20241203	175500	444572350	7990	7990	7990	7990	0
42	20241203	175400	444572350	7990	7990	7990	7990	0
43	20241203	175300	444572350	7990	7990	7990	7990	0
44	20241203	175200	444572350	7990	7990	7990	7990	0
45	20241203	175100	444572350	7990	7990	7990	7990	0
46	20241203	175000	444572350	7990	7990	7990	7990	0
47	20241203	174900	444572350	7990	7990	7990	7990	0
48	20241203	174800	444572350	7990	7990	7990	7990	0
49	20241203	174700	444572350	7990	7990	7990	7990	0
50	20241203	174600	444572350	7990	7990	7990	7990	0
51	20241203	174500	444572350	7990	7990	7990	7990	0
52	20241203	174400	444572350	7990	7990	7990	7990	0
53	20241203	174300	444572350	7990	7990	7990	7990	0
54	20241203	174200	444572350	7990	7990	7990	7990	0
55	20241203	174100	444572350	7990	7990	7990	7990	0
56	20241203	174000	444572350	7990	7990	7990	7990	0
57	20241203	173900	444572350	7990	7990	7990	7990	0
58	20241203	173800	444572350	7990	7990	7990	7990	0
59	20241203	173700	444572350	7990	7990	7990	7990	0
60	20241203	173600	444572350	7990	7990	7990	7990	0
61	20241203	173500	444572350	7990	7990	7990	7990	0
62	20241203	173400	444572350	7990	7990	7990	7990	1692
63	20241203	173300	444572350	7990	7990	7990	7990	0
64	20241203	173200	444572350	7990	7990	7990	7990	0
65	20241203	173100	444572350	7990	7990	7990	7990	0
66	20241203	173000	444572350	7990	7990	7990	7990	0
67	20241203	172900	444572350	7990	7990	7990	7990	0
68	20241203	172800	444572350	7990	7990	7990	7990	0
69	20241203	172700	444572350	7990	7990	7990	7990	0
70	20241203	172600	444572350	7990	7990	7990	7990	0
71	20241203	172500	444572350	7990	7990	7990	7990	0
72	20241203	172400	444572350	7990	7990	7990	7990	0
73	20241203	172300	444572350	7990	7990	7990	7990	0
74	20241203	172200	444572350	7990	7990	7990	7990	0
75	20241203	172100	444572350	7990	7990	7990	7990	0
76	20241203	172000	444572350	7990	7990	7990	7990	0
77	20241203	171900	444572350	7990	7990	7990	7990	0
78	20241203	171800	444572350	7990	7990	7990	7990	0
79	20241203	171700	444572350	7990	7990	7990	7990	0
80	20241203	171600	444572350	7990	7990	7990	7990	0
81	20241203	171500	444572350	7990	7990	7990	7990	0
82	20241203	171400	444572350	7990	7990	7990	7990	0
83	20241203	171300	444572350	7990	7990	7990	7990	0
84	20241203	171200	444572350	7990	7990	7990	7990	0
85	20241203	171100	444572350	7990	7990	7990	7990	0
86	20241203	171000	444572350	7990	7990	7990	7990	0
87	20241203	170900	444572350	7990	7990	7990	7990	0
88	20241203	170800	444572350	7990	7990	7990	7990	0
89	20241203	170700	444572350	7990	7990	7990	7990	0
90	20241203	170600	444572350	7990	7990	7990	7990	0
91	20241203	170500	444572350	7990	7990	7990	7990	0
92	20241203	170400	444572350	7990	7990	7990	7990	1692
93	20241203	170300	444572350	7990	7990	7990	7990	0
94	20241203	170200	444572350	7990	7990	7990	7990	0
95	20241203	170100	444572350	7990	7990	7990	7990	0
96	20241203	170000	444572350	7990	7990	7990	7990	0
97	20241203	165900	444572350	7990	7990	7990	7990	0
98	20241203	165800	444572350	7990	7990	7990	7990	0
99	20241203	165700	444572350	7990	7990	7990	7990	0
100	20241203	165600	444572350	7990	7990	7990	7990	0
101	20241203	165500	444572350	7990	7990	7990	7990	0
102	20241203	165400	444572350	7990	7990	7990	7990	0
103	20241203	165300	444572350	7990	7990	7990	7990	0
104	20241203	165200	444572350	7990	7990	7990	7990	0
105	20241203	165100	444572350	7990	7990	7990	7990	0
106	20241203	165000	444572350	7990	7990	7990	7990	0
107	20241203	164900	444572350	7990	7990	7990	7990	0
108	20241203	164800	444572350	7990	7990	7990	7990	0
109	20241203	164700	444572350	7990	7990	7990	7990	0
110	20241203	164600	444572350	7990	7990	7990	7990	0
111	20241203	164500	444572350	7990	7990	7990	7990	0
112	20241203	164400	444572350	7990	7990	7990	7990	0
113	20241203	164300	444572350	7990	7990	7990	7990	0
114	20241203	164200	444572350	7990	7990	7990	7990	0
115	20241203	164100	444572350	7990	7990	7990	7990	0
116	20241203	164000	444572350	7990	7990	7990	7990	0
117	20241203	163900	444572350	7990	7990	7990	7990	0
118	20241203	163800	444572350	7990	7990	7990	7990	0
119	20241203	163700	444572350	7990	7990	7990	7990	0
120	20241203	163600	444572350	7990	7990	7990	7990	0
121	20241203	163500	444572350	7990	7990	7990	7990	0
122	20241203	163400	444572350	7990	7990	7990	7990	1692
123	20241203	163300	444572350	7990	7990	7990	7990	0
124	20241203	163200	444572350	7990	7990	7990	7990	0
125	20241203	163100	444572350	7990	7990	7990	7990	0
126	20241203	163000	444572350	7990	7990	7990	7990	0
127	20241203	162900	444572350	7990	7990	7990	7990	0
128	20241203	162800	444572350	7990	7990	7990	7990	0
129	20241203	162700	444572350	7990	7990	7990	7990	0
130	20241203	162600	444572350	7990	7990	7990	7990	0
131	20241203	162500	444572350	7990	7990	7990	7990	0
132	20241203	162400	444572350	7990	7990	7990	7990	0
133	20241203	162300	444572350	7990	7990	7990	7990	0
134	20241203	162200	444572350	7990	7990	7990	7990	0
135	20241203	162100	444572350	7990	7990	7990	7990	0
136	20241203	162000	444572350	7990	7990	7990	7990	0
137	20241203	161900	444572350	7990	7990	7990	7990	0
138	20241203	161800	444572350	7990	7990	7990	7990	0
139	20241203	161700	444572350	7990	7990	7990	7990	0
140	20241203	161600	444572350	7990	7990	7990	7990	0
141	20241203	161500	444572350	7990	7990	7990	7990	0
142	20241203	161400	444572350	7990	7990	7990	7990	0
143	20241203	161300	444572350	7990	7990	7990	7990	0
144	20241203	161200	444572350	7990	7990	7990	7990	0
145	20241203	161100	444572350	7990	7990	7990	7990	0
146	20241203	161000	444572350	7990	7990	7990	7990	0
147	20241203	160900	444572350	7990	7990	7990	7990	0
148	20241203	160800	444572350	7990	7990	7990	7990	0
149	20241203	160700	444572350	7990	7990	7990	7990	0
150	20241203	160600	444572350	7990	7990	7990	7990	0
151	20241203	160500	444572350	7990	7990	7990	7990	0
152	20241203	160400	444572350	7990	7990	7990	7990	1692
153	20241203	160300	444572350	7990	7990	7990	7990	0
154	20241203	160200	444572350	7990	7990	7990	7990	0
155	20241203	160100	444572350	7990	7990	7990	7990	0
156	20241203	160000	444572350	7990	7990	7990	7990	0
157	20241203	155900	444572350	7990	7990	7990	7990	0
158	20241203	155800	444572350	7990	7990	7990	7990	0
159	20241203	155700	444572350	7990	7990	7990	7990	0
160	20241203	155600	444572350	7990	7990	7990	7990	0
161	20241203	155500	444572350	7990	7990	7990	7990	0
162	20241203	155400	444572350	7990	7990	7990	7990	0
163	20241203	155300	444572350	7990	7990	7990	7990	0
164	20241203	155200	444572350	7990	7990	7990	7990	0
165	20241203	155100	444572350	7990	7990	7990	7990	0
166	20241203	155000	444572350	7990	7990	7990	7990	0
167	20241203	154900	444572350	7990	7990	7990	7990	0
168	20241203	154800	444572350	7990	7990	7990	7990	0
169	20241203	154700	444572350	7990	7990	7990	7990	0
170	20241203	154600	444572350	7990	7990	7990	7990	0
171	20241203	154500	444572350	7990	7990	7990	7990	0
172	20241203	154400	444572350	7990	7990	7990	7990	0
173	20241203	154300	444572350	7990	7990	7990	7990	0
174	20241203	154200	444572350	7990	7990	7990	7990	0
175	20241203	154100	444572350	7990	7990	7990	7990	0
176	20241203	154000	444572350	7990	7990	7990	7990	0
177	20241203	153900	444572350	7990	7990	7990	7990	0
178	20241203	153800	444572350	7990	7990	7990	7990	0
179	20241203	153700	444572350	7990	7990	7990	7990	0
180	20241203	153600	444572350	7990	7990	7990	7990	0
181	20241203	153500	444572350	7990	7990	7990	7990	0
182	20241203	153400	444572350	7990	7990	7990	7990	1692
183	20241203	153300	444572350	7990	7990	7990	7990	0
184	20241203	153200	444572350	7990	7990	7990	7990	0
185	20241203	153100	444572350	7990	7990	7990	7990	0
186	20241203	153000	444572350	7990	7990	7990	7990	1692
187	20241203	152900	431053270	7990	7990	7990	7990	0
188	20241203	152800	431053270	7990	7990	7990	7990	0
189	20241203	152700	431053270	7990	7990	7990	7990	0
190	20241203	152600	431053270	7990	7990	7990	7990	0
191	20241203	152500	431053270	7990	7990	7990	7990	0
192	20241203	152400	431053270	7990	7990	7990	7990	0
193	20241203	152300	431053270	7990	7990	7990	7990	0
194	20241203	152200	431053270	7990	7990	7990	7990	0
195	20241203	152100	431053270	7990	7990	7990	7990	0
196	20241203	152000	431053270	7990	7990	7990	7990	0
197	20241203	151900	431053270	7990	7990	7990	7990	128
198	20241203	151800	430030550	7990	7990	7990	7990	0
199	20241203	151700	430030550	7990	7990	7990	7990	0
200	20241203	151600	430030550	7990	7990	7990	7990	0
201	20241203	151500	430030550	7990	7990	7990	7990	0
202	20241203	151400	430030550	7990	7990	7990	7990	0
203	20241203	151300	430030550	7990	7990	7990	7990	670
204	20241203	151200	424677250	7990	7990	7990	7990	0
205	20241203	151100	424677250	7990	7990	7990	7990	63
206	20241203	151000	424173880	7960	7960	7960	7960	554
207	20241203	150900	419764040	7960	7960	7960	7960	0
208	20241203	150800	419764040	7960	7960	7960	7960	1
209	20241203	150700	419756080	7990	7990	8000	7990	102
210	20241203	150600	418941090	7990	7990	7990	7990	2
211	20241203	150500	418925110	7960	7960	7960	7960	15
212	20241203	150400	418805710	7950	7950	7950	7950	21
213	20241203	150300	418638760	7990	7990	7990	7990	0
214	20241203	150200	418638760	7990	7990	7990	7990	0
215	20241203	150100	418638760	7990	7990	7990	7990	100
216	20241203	150000	417839760	7990	7990	7990	7990	0
217	20241203	145900	417839760	7990	7990	7990	7990	0
218	20241203	145800	417839760	7990	7990	7990	7990	0
219	20241203	145700	417839760	7990	7990	7990	7990	0
220	20241203	145600	417839760	7990	7990	7990	7990	390
221	20241203	145500	414723660	8010	8010	8010	8010	0
222	20241203	145400	414723660	8010	8010	8010	8010	100
223	20241203	145300	413922660	8010	8020	8020	8010	300
224	20241203	145200	411518660	8020	8010	8020	8010	282
225	20241203	145100	409259830	8020	8010	8020	8010	2046
226	20241203	145000	392871360	8010	7990	8010	7990	626
227	20241203	144900	387866300	7980	7980	7980	7980	251
228	20241203	144800	385863320	7990	7980	7990	7980	454
229	20241203	144700	382240390	7980	7970	7980	7970	6
230	20241203	144600	382192560	7980	7970	7980	7970	56
231	20241203	144500	381746190	7960	7950	7960	7950	581
232	20241203	144400	377123100	7940	7940	7940	7940	10
233	20241203	144300	377043700	7950	7940	7950	7940	98
234	20241203	144200	376265480	7920	7930	7930	7920	11
235	20241203	144100	376178350	7920	7920	7920	7920	9
236	20241203	144000	376107070	7920	7920	7920	7920	0
237	20241203	143900	376107070	7920	7930	7930	7920	11
238	20241203	143800	376019850	7930	7940	7940	7930	155
239	20241203	143700	374789200	7940	7940	7940	7940	6
240	20241203	143600	374741560	7950	7950	7950	7950	0
241	20241203	143500	374741560	7950	7950	7950	7950	0
242	20241203	143400	374741560	7950	7940	7950	7930	12
243	20241203	143300	374646280	7930	7930	7930	7930	10
244	20241203	143200	374566980	7930	7940	7940	7930	165
245	20241203	143100	373256890	7940	7940	7940	7940	203
246	20241203	143000	371645070	7940	7940	7940	7940	9
247	20241203	142900	371573610	7930	7930	7930	7930	0
248	20241203	142800	371573610	7930	7930	7930	7930	0
249	20241203	142700	371573610	7930	7930	7930	7930	5
250	20241203	142600	371533960	7930	7930	7930	7930	6
251	20241203	142500	371486380	7940	7940	7940	7940	0
252	20241203	142400	371486380	7940	7940	7940	7940	0
253	20241203	142300	371486380	7940	7940	7940	7940	5
254	20241203	142200	371446680	7950	7950	7950	7950	0
255	20241203	142100	371446680	7950	7950	7950	7950	100
256	20241203	142000	370651680	7960	7960	7960	7960	0
257	20241203	141900	370651680	7960	7960	7960	7960	0
258	20241203	141800	370651680	7960	7960	7960	7960	6
259	20241203	141700	370603920	7960	7960	7960	7960	0
260	20241203	141600	370603920	7960	7960	7960	7960	0
261	20241203	141500	370603920	7960	7960	7960	7960	1
262	20241203	141400	370595960	7960	7960	7960	7960	3
263	20241203	141300	370572080	7960	7960	7960	7960	10
264	20241203	141200	370492480	7940	7940	7940	7940	3
265	20241203	141100	370468660	7960	7960	7960	7960	2
266	20241203	141000	370452740	7960	7960	7960	7960	0
267	20241203	140900	370452740	7960	7960	7960	7960	0
268	20241203	140800	370452740	7960	7960	7960	7960	200
269	20241203	140700	368860740	7960	7960	7960	7960	0
270	20241203	140600	368860740	7960	7960	7960	7960	0
271	20241203	140500	368860740	7960	7960	7960	7960	9
272	20241203	140400	368789100	7960	7960	7960	7960	0
273	20241203	140300	368789100	7960	7960	7960	7960	0
274	20241203	140200	368789100	7960	7920	7960	7920	2
275	20241203	140100	368773220	7910	7910	7910	7910	0
276	20241203	140000	368773220	7910	7910	7910	7910	0
277	20241203	135900	368773220	7910	7910	7910	7910	0
278	20241203	135800	368773220	7910	7910	7910	7910	0
279	20241203	135700	368773220	7910	7910	7910	7910	0
280	20241203	135600	368773220	7910	7910	7910	7910	0
281	20241203	135500	368773220	7910	7910	7910	7910	0
282	20241203	135400	368773220	7910	7910	7910	7910	0
283	20241203	135300	368773220	7910	7910	7910	7910	0
284	20241203	135200	368773220	7910	7960	7960	7910	10
285	20241203	135100	368693670	7910	7910	7910	7910	14
286	20241203	135000	368582930	7910	7910	7910	7910	0
287	20241203	134900	368582930	7910	7910	7910	7910	10
288	20241203	134800	368503830	7910	7910	7910	7910	1
289	20241203	134700	368495920	7910	7910	7910	7910	40
290	20241203	134600	368179520	7900	7950	7950	7900	489
291	20241203	134500	364296690	7950	7950	7950	7950	0
292	20241203	134400	364296690	7950	7950	7950	7950	5
293	20241203	134300	364256940	7980	7980	7980	7980	30
294	20241203	134200	364017540	7980	7980	7980	7950	60
295	20241203	134100	363538890	7980	7980	7980	7980	20
296	20241203	134000	363379290	7980	7980	7980	7980	0
297	20241203	133900	363379290	7980	7980	7980	7980	0
298	20241203	133800	363379290	7980	7980	7980	7980	0
299	20241203	133700	363379290	7980	7980	7980	7980	0
300	20241203	133600	363379290	7980	7980	7980	7980	15
301	20241203	133500	363259590	7980	7980	7980	7980	0
302	20241203	133400	363259590	7980	7980	7980	7980	50
303	20241203	133300	362860590	7980	7980	7980	7980	0
304	20241203	133200	362860590	7980	7980	7980	7980	0
305	20241203	133100	362860590	7980	7980	7980	7980	200
306	20241203	133000	361264590	8000	7970	8000	7970	100
307	20241203	132900	360464630	7980	7980	7980	7980	0
308	20241203	132800	360464630	7980	7980	7980	7980	0
309	20241203	132700	360464630	7980	7980	7980	7980	0
310	20241203	132600	360464630	7980	7970	7980	7970	56
311	20241203	132500	360018250	7950	7950	7950	7950	0
312	20241203	132400	360018250	7950	7950	7950	7950	10
313	20241203	132300	359938750	7900	7900	7900	7900	0
314	20241203	132200	359938750	7900	7900	7900	7900	0
315	20241203	132100	359938750	7900	7930	7980	7900	1100
316	20241203	132000	351177610	7930	7930	7930	7930	35
317	20241203	131900	350900060	7900	7900	7900	7900	0
318	20241203	131800	350900060	7900	7900	7900	7900	0
319	20241203	131700	350900060	7900	7900	7900	7900	0
320	20241203	131600	350900060	7900	7890	7900	7890	1778
321	20241203	131500	336854920	7890	7890	7890	7890	2
322	20241203	131400	336839140	7890	7890	7890	7890	1
323	20241203	131300	336831250	7870	7870	7870	7870	0
324	20241203	131200	336831250	7870	7880	7880	7870	231
325	20241203	131100	335012940	7880	7870	7880	7870	186
326	20241203	131000	333548920	7870	7870	7870	7870	0
327	20241203	130900	333548920	7870	7870	7870	7870	34
328	20241203	130800	333281340	7850	7850	7850	7850	0
329	20241203	130700	333281340	7850	7850	7850	7850	1
330	20241203	130600	333273490	7890	7890	7890	7890	0
331	20241203	130500	333273490	7890	7890	7890	7890	0
332	20241203	130400	333273490	7890	7890	7890	7890	1
333	20241203	130300	333265600	7850	7860	7860	7850	280
334	20241203	130200	331067190	7850	7850	7850	7850	0
335	20241203	130100	331067190	7850	7850	7850	7850	0
336	20241203	130000	331067190	7850	7850	7850	7850	0
337	20241203	125900	331067190	7850	7860	7860	7850	7234
338	20241203	125800	274267340	7850	7850	7850	7850	0
339	20241203	125700	274267340	7850	7850	7850	7850	0
340	20241203	125600	274267340	7850	7850	7850	7850	0
341	20241203	125500	274267340	7850	7850	7850	7850	0
342	20241203	125400	274267340	7850	7850	7850	7850	19
343	20241203	125300	274118190	7850	7850	7850	7850	0
344	20241203	125200	274118190	7850	7850	7850	7850	0
345	20241203	125100	274118190	7850	7850	7850	7850	25
346	20241203	125000	273921940	7850	7860	7860	7850	216
347	20241203	124900	272225620	7850	7850	7850	7850	0
348	20241203	124800	272225620	7850	7850	7850	7850	0
349	20241203	124700	272225620	7850	7850	7850	7850	0
350	20241203	124600	272225620	7850	7850	7850	7850	0
351	20241203	124500	272225620	7850	7850	7850	7850	0
352	20241203	124400	272225620	7850	7850	7850	7850	0
353	20241203	124300	272225620	7850	7850	7850	7850	100
354	20241203	124200	271440620	7850	7850	7850	7850	0
355	20241203	124100	271440620	7850	7850	7850	7850	200
356	20241203	124000	269870620	7850	7850	7850	7850	500
357	20241203	123900	265945620	7850	7850	7850	7850	11
358	20241203	123800	265859270	7850	7850	7850	7850	100
359	20241203	123700	265074270	7850	7850	7850	7850	0
360	20241203	123600	265074270	7850	7850	7850	7850	401
361	20241203	123500	261926420	7850	7860	7860	7850	202
362	20241203	123400	260338720	7860	7860	7860	7860	0
363	20241203	123300	260338720	7860	7860	7860	7860	0
364	20241203	123200	260338720	7860	7860	7860	7860	100
365	20241203	123100	259552720	7900	7900	7900	7900	2
366	20241203	123000	259536920	7900	7900	7900	7900	0
367	20241203	122900	259536920	7900	7900	7900	7900	0
368	20241203	122800	259536920	7900	7900	7900	7900	0
369	20241203	122700	259536920	7900	7900	7900	7900	0
370	20241203	122600	259536920	7900	7900	7900	7900	0
371	20241203	122500	259536920	7900	7900	7900	7900	0
372	20241203	122400	259536920	7900	7900	7900	7900	0
373	20241203	122300	259536920	7900	7900	7900	7900	0
374	20241203	122200	259536920	7900	7900	7900	7900	0
375	20241203	122100	259536920	7900	7900	7900	7900	0
376	20241203	122000	259536920	7900	7900	7900	7900	0
377	20241203	121900	259536920	7900	7900	7900	7900	0
378	20241203	121800	259536920	7900	7900	7900	7900	0
379	20241203	121700	259536920	7900	7870	7900	7870	200
380	20241203	121600	257959150	7850	7850	7850	7850	0
381	20241203	121500	257959150	7850	7850	7850	7850	0
382	20241203	121400	257959150	7850	7850	7850	7850	0
383	20241203	121300	257959150	7850	7850	7850	7850	0
384	20241203	121200	257959150	7850	7850	7850	7850	0
385	20241203	121100	257959150	7850	7850	7850	7850	0
386	20241203	121000	257959150	7850	7850	7850	7850	0
387	20241203	120900	257959150	7850	7850	7850	7850	0
388	20241203	120800	257959150	7850	7850	7850	7850	788
389	20241203	120700	251773350	7860	7860	7860	7860	0
390	20241203	120600	251773350	7860	7860	7860	7860	12
391	20241203	120500	251679030	7870	7870	7870	7870	0
392	20241203	120400	251679030	7870	7850	7870	7850	64
393	20241203	120300	251176370	7850	7850	7850	7850	0
394	20241203	120200	251176370	7850	7850	7850	7850	25
395	20241203	120100	250980120	7850	7850	7850	7850	0
396	20241203	120000	250980120	7850	7850	7850	7850	0
397	20241203	115900	250980120	7850	7850	7850	7850	1
398	20241203	115800	250972270	7850	7860	7860	7850	1977
399	20241203	115700	235451480	7870	7870	7870	7870	219
400	20241203	115600	233727950	7880	7880	7880	7880	0
401	20241203	115500	233727950	7880	7880	7880	7880	0
402	20241203	115400	233727950	7880	7880	7880	7880	0
403	20241203	115300	233727950	7880	7880	7880	7880	1
404	20241203	115200	233720070	7880	7880	7880	7880	0
405	20241203	115100	233720070	7880	7880	7880	7880	0
406	20241203	115000	233720070	7880	7880	7880	7880	0
407	20241203	114900	233720070	7880	7880	7880	7880	1
408	20241203	114800	233712190	7880	7890	7890	7880	189
409	20241203	114700	232221300	7890	7890	7890	7890	0
410	20241203	114600	232221300	7890	7900	7900	7890	126
411	20241203	114500	231226160	7900	7900	7900	7900	0
412	20241203	114400	231226160	7900	7900	7900	7900	0
413	20241203	114300	231226160	7900	7900	7900	7900	0
414	20241203	114200	231226160	7900	7910	7910	7900	167
415	20241203	114100	229906850	7910	7910	7910	7910	0
416	20241203	114000	229906850	7910	7910	7910	7910	3
417	20241203	113900	229883120	7900	7900	7900	7900	0
418	20241203	113800	229883120	7900	7900	7900	7900	0
419	20241203	113700	229883120	7900	7900	7900	7900	0
420	20241203	113600	229883120	7900	7900	7900	7900	0
421	20241203	113500	229883120	7900	7900	7900	7900	0
422	20241203	113400	229883120	7900	7900	7900	7900	27
423	20241203	113300	229669820	7910	7910	7910	7910	4
424	20241203	113200	229638180	7900	7900	7900	7900	0
425	20241203	113100	229638180	7900	7900	7900	7900	0
426	20241203	113000	229638180	7900	7900	7900	7900	0
427	20241203	112900	229638180	7900	7900	7900	7900	0
428	20241203	112800	229638180	7900	7900	7900	7900	0
429	20241203	112700	229638180	7900	7900	7900	7900	7
430	20241203	112600	229582880	7910	7910	7910	7910	1
431	20241203	112500	229574970	7910	7910	7910	7910	5
432	20241203	112400	229535420	7890	7890	7890	7890	0
433	20241203	112300	229535420	7890	7890	7890	7890	0
434	20241203	112200	229535420	7890	7890	7890	7890	0
435	20241203	112100	229535420	7890	7890	7890	7890	0
436	20241203	112000	229535420	7890	7890	7890	7890	0
437	20241203	111900	229535420	7890	7890	7890	7890	0
438	20241203	111800	229535420	7890	7890	7890	7890	0
439	20241203	111700	229535420	7890	7890	7890	7890	0
440	20241203	111600	229535420	7890	7890	7890	7890	0
441	20241203	111500	229535420	7890	7890	7890	7890	301
442	20241203	111400	227160530	7870	7870	7870	7870	0
443	20241203	111300	227160530	7870	7870	7870	7870	0
444	20241203	111200	227160530	7870	7870	7870	7870	0
445	20241203	111100	227160530	7870	7870	7870	7870	0
446	20241203	111000	227160530	7870	7870	7870	7870	0
447	20241203	110900	227160530	7870	7870	7870	7870	0
448	20241203	110800	227160530	7870	7870	7870	7870	0
449	20241203	110700	227160530	7870	7870	7870	7870	0
450	20241203	110600	227160530	7870	7870	7870	7870	174
451	20241203	110500	225791150	7870	7860	7870	7860	8
452	20241203	110400	225728200	7860	7860	7860	7860	59
453	20241203	110300	225264460	7870	7870	7870	7870	5
454	20241203	110200	225225110	7870	7870	7870	7870	0
455	20241203	110100	225225110	7870	7870	7870	7870	0
456	20241203	110000	225225110	7870	7870	7870	7870	50
457	20241203	105900	224831610	7870	7870	7870	7870	0
458	20241203	105800	224831610	7870	7870	7870	7870	0
459	20241203	105700	224831610	7870	7870	7870	7870	1
460	20241203	105600	224823740	7840	7840	7840	7840	4
461	20241203	105500	224792380	7870	7870	7870	7870	3
462	20241203	105400	224768770	7840	7850	7850	7840	20
463	20241203	105300	224611960	7870	7860	7870	7850	827
464	20241203	105200	218116320	7860	7860	7860	7860	0
465	20241203	105100	218116320	7860	7860	7860	7860	249
466	20241203	105000	216159180	7860	7860	7860	7860	20
467	20241203	104900	216001980	7860	7860	7860	7860	0
468	20241203	104800	216001980	7860	7870	7870	7860	310
469	20241203	104700	213565280	7870	7880	7880	7870	276
470	20241203	104600	211393150	7880	7880	7880	7880	7
471	20241203	104500	211337990	7890	7890	7890	7890	0
472	20241203	104400	211337990	7890	7890	7890	7890	0
473	20241203	104300	211337990	7890	7890	7890	7890	0
474	20241203	104200	211337990	7890	7890	7890	7890	0
475	20241203	104100	211337990	7890	7890	7890	7890	0
476	20241203	104000	211337990	7890	7890	7890	7890	0
477	20241203	103900	211337990	7890	7890	7890	7890	228
478	20241203	103800	209539070	7870	7870	7870	7870	0
479	20241203	103700	209539070	7870	7870	7870	7870	20
480	20241203	103600	209381670	7870	7870	7870	7870	4
481	20241203	103500	209350190	7870	7870	7870	7870	1
482	20241203	103400	209342320	7880	7880	7880	7880	0
483	20241203	103300	209342320	7880	7880	7880	7880	125
484	20241203	103200	208357320	7880	7880	7880	7880	29
485	20241203	103100	208128800	7890	7890	7890	7890	2
486	20241203	103000	208113020	7870	7870	7870	7870	1
487	20241203	102900	208105150	7870	7890	7890	7870	1422
488	20241203	102800	196894570	7900	7900	7900	7900	203
489	20241203	102700	195290870	7900	7900	7900	7900	0
490	20241203	102600	195290870	7900	7900	7900	7900	0
491	20241203	102500	195290870	7900	7900	7900	7900	0
492	20241203	102400	195290870	7900	7900	7900	7900	218
493	20241203	102300	193568670	7890	7890	7890	7890	0
494	20241203	102200	193568670	7890	7890	7890	7890	10
495	20241203	102100	193489770	7890	7890	7890	7890	0
496	20241203	102000	193489770	7890	7890	7890	7890	0
497	20241203	101900	193489770	7890	7890	7890	7890	78
498	20241203	101800	192874350	7900	7880	7900	7870	3
499	20241203	101700	192850700	7900	7900	7900	7890	95
500	20241203	101600	192100210	7890	7890	7890	7890	10
501	20241203	101500	192021310	7890	7890	7890	7890	1
502	20241203	101400	192013420	7900	7900	7900	7900	0
503	20241203	101300	192013420	7900	7900	7900	7900	0
504	20241203	101200	192013420	7900	7900	7900	7900	2
505	20241203	101100	191997620	7900	7900	7900	7900	4
506	20241203	101000	191966020	7850	7850	7850	7850	73
507	20241203	100900	191392970	7850	7850	7850	7850	0
508	20241203	100800	191392970	7850	7850	7850	7850	26
509	20241203	100700	191188870	7850	7850	7850	7850	0
510	20241203	100600	191188870	7850	7850	7850	7850	2
511	20241203	100500	191173170	7830	7850	7850	7830	75
512	20241203	100400	190584450	7850	7850	7850	7830	916
513	20241203	100300	183400240	7860	7850	7860	7850	20
514	20241203	100200	183243140	7860	7860	7860	7860	0
515	20241203	100100	183243140	7860	7860	7860	7860	0
516	20241203	100000	183243140	7860	7870	7870	7850	287
517	20241203	095900	180988310	7880	7880	7880	7880	0
518	20241203	095800	180988310	7880	7880	7880	7880	13
519	20241203	095700	180885870	7880	7880	7900	7880	11
520	20241203	095600	180799130	7880	7880	7880	7880	0
521	20241203	095500	180799130	7880	7880	7880	7880	0
522	20241203	095400	180799130	7880	7880	7880	7880	450
523	20241203	095300	177253130	7890	7890	7890	7890	393
524	20241203	095200	174152360	7860	7880	7880	7860	19
525	20241203	095100	174002780	7900	7900	7900	7900	101
526	20241203	095000	173204880	7850	7850	7850	7850	1
527	20241203	094900	173197030	7900	7870	7900	7850	89
528	20241203	094800	172498260	7880	7880	7880	7880	0
529	20241203	094700	172498260	7880	7880	7880	7880	278
530	20241203	094600	170307620	7900	7880	7900	7880	58
531	20241203	094500	169849860	7880	7880	7880	7880	33
532	20241203	094400	169589820	7880	7880	7880	7880	286
533	20241203	094300	167336140	7890	7910	7910	7890	77
534	20241203	094200	166728460	7920	7920	7920	7920	102
535	20241203	094100	165920620	7920	7810	7920	7800	206
536	20241203	094000	164309160	7810	7820	7830	7810	653
537	20241203	093900	159202420	7810	7870	7870	7770	1558
538	20241203	093800	146986360	7880	7890	7890	7880	641
539	20241203	093700	141929380	7890	7910	7910	7860	1164
540	20241203	093600	132732350	7910	7920	7920	7910	258
541	20241203	093500	130690060	7930	7930	7930	7930	42
542	20241203	093400	130357000	7940	7940	7940	7940	0
543	20241203	093300	130357000	7940	7940	7940	7930	227
544	20241203	093200	128555470	7950	7950	7950	7950	578
545	20241203	093100	123960370	7950	7960	7960	7950	188
546	20241203	093000	122464770	7960	7960	7970	7960	371
547	20241203	092900	119511560	7970	7980	7980	7970	58
548	20241203	092800	119049190	7980	7970	7980	7970	454
549	20241203	092700	115430770	7980	7980	7980	7980	70
550	20241203	092600	114872170	7980	7970	7980	7970	963
551	20241203	092500	107197050	7970	7970	7970	7970	2
552	20241203	092400	107181110	7970	7970	7970	7970	50
553	20241203	092300	106782610	7970	7970	7970	7970	105
554	20241203	092200	105945760	7970	7950	7970	7950	442
555	20241203	092100	102430860	7950	7970	7970	7950	8667
556	20241203	092000	33528010	7970	8000	8000	7970	840
557	20241203	091900	26818230	8010	8010	8010	8010	300
558	20241203	091800	24415230	8040	8040	8040	8040	0
559	20241203	091700	24415230	8040	8040	8040	8040	80
560	20241203	091600	23772030	8040	8050	8050	8040	60
561	20241203	091500	23289110	8040	8040	8040	8040	2
562	20241203	091400	23273030	8010	8010	8010	8010	80
563	20241203	091300	22632230	8010	8010	8010	8010	146
564	20241203	091200	21462770	8000	8000	8000	8000	0
565	20241203	091100	21462770	8000	8000	8000	8000	0
566	20241203	091000	21462770	8000	8040	8040	8000	200
567	20241203	090900	19860770	8040	8030	8130	8030	204
568	20241203	090800	18208580	8020	7930	8020	7930	848
569	20241203	090700	11452090	7970	7970	7970	7970	2
570	20241203	090600	11436150	7920	7920	7980	7910	462
571	20241203	090500	7753360	7950	7950	7950	7950	102
572	20241203	090400	6942460	7950	7950	7950	7950	24
573	20241203	090300	6751660	7980	7980	7980	7980	1
574	20241203	090200	6743680	7980	7970	7980	7950	193
575	20241203	090100	5204940	7970	7970	7970	7970	3
576	20241203	090000	5181030	7960	7950	7960	7910	652