KissMeData/006620/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184800	374870990	5050	5050	5050	5050	5687
3	20241203	184700	374870990	5050	5050	5050	5050	0
4	20241203	184600	374870990	5050	5050	5050	5050	0
5	20241203	184500	374870990	5050	5050	5050	5050	0
6	20241203	184400	374870990	5050	5050	5050	5050	0
7	20241203	184300	374870990	5050	5050	5050	5050	0
8	20241203	184200	374870990	5050	5050	5050	5050	0
9	20241203	184100	374870990	5050	5050	5050	5050	0
10	20241203	184000	374870990	5050	5050	5050	5050	0
11	20241203	183900	374870990	5050	5050	5050	5050	0
12	20241203	183800	374870990	5050	5050	5050	5050	0
13	20241203	183700	374870990	5050	5050	5050	5050	0
14	20241203	183600	374870990	5050	5050	5050	5050	0
15	20241203	183500	374870990	5050	5050	5050	5050	0
16	20241203	183400	374870990	5050	5050	5050	5050	0
17	20241203	183300	374870990	5050	5050	5050	5050	0
18	20241203	183200	374870990	5050	5050	5050	5050	0
19	20241203	183100	374870990	5050	5050	5050	5050	0
20	20241203	183000	374870990	5050	5050	5050	5050	0
21	20241203	182900	374870990	5050	5050	5050	5050	0
22	20241203	182800	374870990	5050	5050	5050	5050	0
23	20241203	182700	374870990	5050	5050	5050	5050	0
24	20241203	182600	374870990	5050	5050	5050	5050	0
25	20241203	182500	374870990	5050	5050	5050	5050	0
26	20241203	182400	374870990	5050	5050	5050	5050	0
27	20241203	182300	374870990	5050	5050	5050	5050	0
28	20241203	182200	374870990	5050	5050	5050	5050	0
29	20241203	182100	374870990	5050	5050	5050	5050	0
30	20241203	182000	374870990	5050	5050	5050	5050	0
31	20241203	181900	374870990	5050	5050	5050	5050	0
32	20241203	181800	374870990	5050	5050	5050	5050	5687
33	20241203	181700	374870990	5050	5050	5050	5050	0
34	20241203	181600	374870990	5050	5050	5050	5050	0
35	20241203	181500	374870990	5050	5050	5050	5050	0
36	20241203	181400	374870990	5050	5050	5050	5050	0
37	20241203	181300	374870990	5050	5050	5050	5050	0
38	20241203	181200	374870990	5050	5050	5050	5050	0
39	20241203	181100	374870990	5050	5050	5050	5050	0
40	20241203	181000	374870990	5050	5050	5050	5050	0
41	20241203	180900	374870990	5050	5050	5050	5050	0
42	20241203	180800	374870990	5050	5050	5050	5050	0
43	20241203	180700	374870990	5050	5050	5050	5050	0
44	20241203	180600	374870990	5050	5050	5050	5050	0
45	20241203	180500	374870990	5050	5050	5050	5050	0
46	20241203	180400	374870990	5050	5050	5050	5050	0
47	20241203	180300	374870990	5050	5050	5050	5050	0
48	20241203	180200	374870990	5050	5050	5050	5050	0
49	20241203	180100	374870990	5050	5050	5050	5050	0
50	20241203	180000	374870990	5050	5050	5050	5050	0
51	20241203	175900	374870990	5050	5050	5050	5050	0
52	20241203	175800	374870990	5050	5050	5050	5050	0
53	20241203	175700	374870990	5050	5050	5050	5050	0
54	20241203	175600	374870990	5050	5050	5050	5050	0
55	20241203	175500	374870990	5050	5050	5050	5050	0
56	20241203	175400	374870990	5050	5050	5050	5050	0
57	20241203	175300	374870990	5050	5050	5050	5050	0
58	20241203	175200	374870990	5050	5050	5050	5050	0
59	20241203	175100	374870990	5050	5050	5050	5050	0
60	20241203	175000	374870990	5050	5050	5050	5050	0
61	20241203	174900	374870990	5050	5050	5050	5050	0
62	20241203	174800	374870990	5050	5050	5050	5050	5687
63	20241203	174700	374870990	5050	5050	5050	5050	0
64	20241203	174600	374870990	5050	5050	5050	5050	0
65	20241203	174500	374870990	5050	5050	5050	5050	0
66	20241203	174400	374870990	5050	5050	5050	5050	0
67	20241203	174300	374870990	5050	5050	5050	5050	0
68	20241203	174200	374870990	5050	5050	5050	5050	0
69	20241203	174100	374870990	5050	5050	5050	5050	0
70	20241203	174000	374870990	5050	5050	5050	5050	0
71	20241203	173900	374870990	5050	5050	5050	5050	0
72	20241203	173800	374870990	5050	5050	5050	5050	0
73	20241203	173700	374870990	5050	5050	5050	5050	0
74	20241203	173600	374870990	5050	5050	5050	5050	0
75	20241203	173500	374870990	5050	5050	5050	5050	0
76	20241203	173400	374870990	5050	5050	5050	5050	0
77	20241203	173300	374870990	5050	5050	5050	5050	0
78	20241203	173200	374870990	5050	5050	5050	5050	0
79	20241203	173100	374870990	5050	5050	5050	5050	0
80	20241203	173000	374870990	5050	5050	5050	5050	0
81	20241203	172900	374870990	5050	5050	5050	5050	0
82	20241203	172800	374870990	5050	5050	5050	5050	0
83	20241203	172700	374870990	5050	5050	5050	5050	0
84	20241203	172600	374870990	5050	5050	5050	5050	0
85	20241203	172500	374870990	5050	5050	5050	5050	0
86	20241203	172400	374870990	5050	5050	5050	5050	0
87	20241203	172300	374870990	5050	5050	5050	5050	0
88	20241203	172200	374870990	5050	5050	5050	5050	0
89	20241203	172100	374870990	5050	5050	5050	5050	0
90	20241203	172000	374870990	5050	5050	5050	5050	0
91	20241203	171900	374870990	5050	5050	5050	5050	0
92	20241203	171800	374870990	5050	5050	5050	5050	5687
93	20241203	171700	374870990	5050	5050	5050	5050	0
94	20241203	171600	374870990	5050	5050	5050	5050	0
95	20241203	171500	374870990	5050	5050	5050	5050	0
96	20241203	171400	374870990	5050	5050	5050	5050	0
97	20241203	171300	374870990	5050	5050	5050	5050	0
98	20241203	171200	374870990	5050	5050	5050	5050	0
99	20241203	171100	374870990	5050	5050	5050	5050	0
100	20241203	171000	374870990	5050	5050	5050	5050	0
101	20241203	170900	374870990	5050	5050	5050	5050	0
102	20241203	170800	374870990	5050	5050	5050	5050	0
103	20241203	170700	374870990	5050	5050	5050	5050	0
104	20241203	170600	374870990	5050	5050	5050	5050	0
105	20241203	170500	374870990	5050	5050	5050	5050	0
106	20241203	170400	374870990	5050	5050	5050	5050	0
107	20241203	170300	374870990	5050	5050	5050	5050	0
108	20241203	170200	374870990	5050	5050	5050	5050	0
109	20241203	170100	374870990	5050	5050	5050	5050	0
110	20241203	170000	374870990	5050	5050	5050	5050	0
111	20241203	165900	374870990	5050	5050	5050	5050	0
112	20241203	165800	374870990	5050	5050	5050	5050	0
113	20241203	165700	374870990	5050	5050	5050	5050	0
114	20241203	165600	374870990	5050	5050	5050	5050	0
115	20241203	165500	374870990	5050	5050	5050	5050	0
116	20241203	165400	374870990	5050	5050	5050	5050	0
117	20241203	165300	374870990	5050	5050	5050	5050	0
118	20241203	165200	374870990	5050	5050	5050	5050	0
119	20241203	165100	374870990	5050	5050	5050	5050	0
120	20241203	165000	374870990	5050	5050	5050	5050	0
121	20241203	164900	374870990	5050	5050	5050	5050	0
122	20241203	164800	374870990	5050	5050	5050	5050	5687
123	20241203	164700	374870990	5050	5050	5050	5050	0
124	20241203	164600	374870990	5050	5050	5050	5050	0
125	20241203	164500	374870990	5050	5050	5050	5050	0
126	20241203	164400	374870990	5050	5050	5050	5050	0
127	20241203	164300	374870990	5050	5050	5050	5050	0
128	20241203	164200	374870990	5050	5050	5050	5050	0
129	20241203	164100	374870990	5050	5050	5050	5050	0
130	20241203	164000	374870990	5050	5050	5050	5050	0
131	20241203	163900	374870990	5050	5050	5050	5050	0
132	20241203	163800	374870990	5050	5050	5050	5050	0
133	20241203	163700	374870990	5050	5050	5050	5050	0
134	20241203	163600	374870990	5050	5050	5050	5050	0
135	20241203	163500	374870990	5050	5050	5050	5050	0
136	20241203	163400	374870990	5050	5050	5050	5050	0
137	20241203	163300	374870990	5050	5050	5050	5050	0
138	20241203	163200	374870990	5050	5050	5050	5050	0
139	20241203	163100	374870990	5050	5050	5050	5050	0
140	20241203	163000	374870990	5050	5050	5050	5050	0
141	20241203	162900	374870990	5050	5050	5050	5050	0
142	20241203	162800	374870990	5050	5050	5050	5050	0
143	20241203	162700	374870990	5050	5050	5050	5050	0
144	20241203	162600	374870990	5050	5050	5050	5050	0
145	20241203	162500	374870990	5050	5050	5050	5050	0
146	20241203	162400	374870990	5050	5050	5050	5050	0
147	20241203	162300	374870990	5050	5050	5050	5050	0
148	20241203	162200	374870990	5050	5050	5050	5050	0
149	20241203	162100	374870990	5050	5050	5050	5050	0
150	20241203	162000	374870990	5050	5050	5050	5050	0
151	20241203	161900	374870990	5050	5050	5050	5050	0
152	20241203	161800	374870990	5050	5050	5050	5050	5687
153	20241203	161700	374870990	5050	5050	5050	5050	0
154	20241203	161600	374870990	5050	5050	5050	5050	0
155	20241203	161500	374870990	5050	5050	5050	5050	0
156	20241203	161400	374870990	5050	5050	5050	5050	0
157	20241203	161300	374870990	5050	5050	5050	5050	0
158	20241203	161200	374870990	5050	5050	5050	5050	0
159	20241203	161100	374870990	5050	5050	5050	5050	0
160	20241203	161000	374870990	5050	5050	5050	5050	0
161	20241203	160900	374870990	5050	5050	5050	5050	0
162	20241203	160800	374870990	5050	5050	5050	5050	0
163	20241203	160700	374870990	5050	5050	5050	5050	0
164	20241203	160600	374870990	5050	5050	5050	5050	0
165	20241203	160500	374870990	5050	5050	5050	5050	0
166	20241203	160400	374870990	5050	5050	5050	5050	0
167	20241203	160300	374870990	5050	5050	5050	5050	0
168	20241203	160200	374870990	5050	5050	5050	5050	0
169	20241203	160100	374870990	5050	5050	5050	5050	0
170	20241203	160000	374870990	5050	5050	5050	5050	0
171	20241203	155900	374870990	5050	5050	5050	5050	0
172	20241203	155800	374870990	5050	5050	5050	5050	0
173	20241203	155700	374870990	5050	5050	5050	5050	0
174	20241203	155600	374870990	5050	5050	5050	5050	0
175	20241203	155500	374870990	5050	5050	5050	5050	0
176	20241203	155400	374870990	5050	5050	5050	5050	0
177	20241203	155300	374870990	5050	5050	5050	5050	0
178	20241203	155200	374870990	5050	5050	5050	5050	0
179	20241203	155100	374870990	5050	5050	5050	5050	0
180	20241203	155000	374870990	5050	5050	5050	5050	0
181	20241203	154900	374870990	5050	5050	5050	5050	0
182	20241203	154800	374870990	5050	5050	5050	5050	5687
183	20241203	154700	374870990	5050	5050	5050	5050	0
184	20241203	154600	374870990	5050	5050	5050	5050	0
185	20241203	154500	374870990	5050	5050	5050	5050	0
186	20241203	154400	374870990	5050	5050	5050	5050	0
187	20241203	154300	374870990	5050	5050	5050	5050	0
188	20241203	154200	374870990	5050	5050	5050	5050	0
189	20241203	154100	374870990	5050	5050	5050	5050	0
190	20241203	154000	374870990	5050	5050	5050	5050	0
191	20241203	153900	374870990	5050	5050	5050	5050	0
192	20241203	153800	374870990	5050	5050	5050	5050	0
193	20241203	153700	374870990	5050	5050	5050	5050	0
194	20241203	153600	374870990	5050	5050	5050	5050	0
195	20241203	153500	374870990	5050	5050	5050	5050	0
196	20241203	153400	374870990	5050	5050	5050	5050	0
197	20241203	153300	374870990	5050	5050	5050	5050	0
198	20241203	153200	374870990	5050	5050	5050	5050	0
199	20241203	153100	374870990	5050	5050	5050	5050	0
200	20241203	153000	374870990	5050	5050	5050	5050	5687
201	20241203	152900	346151640	5050	5050	5050	5050	0
202	20241203	152800	346151640	5050	5050	5050	5050	0
203	20241203	152700	346151640	5050	5050	5050	5050	0
204	20241203	152600	346151640	5050	5050	5050	5050	0
205	20241203	152500	346151640	5050	5050	5050	5050	0
206	20241203	152400	346151640	5050	5050	5050	5050	0
207	20241203	152300	346151640	5050	5050	5050	5050	0
208	20241203	152200	346151640	5050	5050	5050	5050	0
209	20241203	152100	346151640	5050	5050	5050	5050	0
210	20241203	152000	346151640	5050	5050	5050	5050	0
211	20241203	151900	346151640	5050	5040	5050	5040	513
212	20241203	151800	343561010	5040	5040	5040	5040	717
213	20241203	151700	339947330	5040	5040	5040	5040	152
214	20241203	151600	339181250	5040	5040	5040	5030	3
215	20241203	151500	339166140	5030	5030	5030	5030	0
216	20241203	151400	339166140	5030	5030	5030	5030	7
217	20241203	151300	339130930	5040	5040	5040	5040	0
218	20241203	151200	339130930	5040	5040	5040	5040	0
219	20241203	151100	339130930	5040	5040	5040	5040	0
220	20241203	151000	339130930	5040	5040	5040	5040	0
221	20241203	150900	339130930	5040	5040	5040	5040	30
222	20241203	150800	338979730	5040	5040	5040	5040	0
223	20241203	150700	338979730	5040	5040	5040	5040	324
224	20241203	150600	337346770	5040	5040	5040	5040	100
225	20241203	150500	336842770	5040	5040	5040	5040	0
226	20241203	150400	336842770	5040	5040	5040	5040	0
227	20241203	150300	336842770	5040	5040	5040	5040	0
228	20241203	150200	336842770	5040	5020	5040	5020	101
229	20241203	150100	336335730	5040	5040	5040	5040	0
230	20241203	150000	336335730	5040	5040	5040	5040	0
231	20241203	145900	336335730	5040	5040	5040	5040	1
232	20241203	145800	336330690	5030	5030	5030	5030	0
233	20241203	145700	336330690	5030	5030	5030	5030	300
234	20241203	145600	334821690	5020	5030	5030	5020	525
235	20241203	145500	332185800	5040	5040	5040	5040	0
236	20241203	145400	332185800	5040	5040	5040	5040	0
237	20241203	145300	332185800	5040	5040	5040	5040	0
238	20241203	145200	332185800	5040	5040	5040	5040	0
239	20241203	145100	332185800	5040	5040	5040	5040	0
240	20241203	145000	332185800	5040	5040	5040	5040	1
241	20241203	144900	332180760	5040	5040	5040	5040	0
242	20241203	144800	332180760	5040	5040	5040	5040	1
243	20241203	144700	332175720	5030	5030	5030	5030	1
244	20241203	144600	332170690	5040	5040	5040	5040	1
245	20241203	144500	332165650	5040	5040	5040	5040	1
246	20241203	144400	332160610	5030	5030	5030	5030	200
247	20241203	144300	331154610	5040	5040	5040	5040	0
248	20241203	144200	331154610	5040	5040	5040	5040	236
249	20241203	144100	329965170	5050	5050	5050	5050	1
250	20241203	144000	329960120	5050	5050	5050	5050	339
251	20241203	143900	328248170	5050	5050	5050	5050	0
252	20241203	143800	328248170	5050	5050	5050	5050	0
253	20241203	143700	328248170	5050	5050	5050	5050	0
254	20241203	143600	328248170	5050	5050	5050	5050	0
255	20241203	143500	328248170	5050	5050	5050	5050	1
256	20241203	143400	328243120	5040	5050	5050	5040	8
257	20241203	143300	328202790	5040	5040	5040	5040	0
258	20241203	143200	328202790	5040	5040	5040	5040	18
259	20241203	143100	328112070	5040	5050	5050	5040	3
260	20241203	143000	328096940	5040	5040	5040	5040	40
261	20241203	142900	327895340	5040	5040	5040	5040	5
262	20241203	142800	327870140	5050	5040	5050	5040	75
263	20241203	142700	327492130	5040	5040	5040	5040	4
264	20241203	142600	327471970	5050	5050	5050	5050	0
265	20241203	142500	327471970	5050	5050	5050	5050	0
266	20241203	142400	327471970	5050	5050	5050	5050	0
267	20241203	142300	327471970	5050	5050	5050	5050	0
268	20241203	142200	327471970	5050	5050	5050	5050	1
269	20241203	142100	327466920	5040	5040	5040	5040	0
270	20241203	142000	327466920	5040	5040	5040	5040	60
271	20241203	141900	327164520	5050	5050	5050	5050	0
272	20241203	141800	327164520	5050	5050	5050	5050	0
273	20241203	141700	327164520	5050	5050	5050	5050	0
274	20241203	141600	327164520	5050	5050	5050	5050	0
275	20241203	141500	327164520	5050	5040	5050	5040	401
276	20241203	141400	325143470	5050	5050	5050	5050	9
277	20241203	141300	325098020	5040	5040	5040	5040	0
278	20241203	141200	325098020	5040	5050	5060	5040	13
279	20241203	141100	325032320	5050	5050	5060	5050	54
280	20241203	141000	324759500	5060	5050	5060	5050	54
281	20241203	140900	324486710	5050	5040	5060	5040	592
282	20241203	140800	321497140	5050	5050	5050	5050	477
283	20241203	140700	319088290	5050	5050	5050	5050	0
284	20241203	140600	319088290	5050	5050	5050	5050	0
285	20241203	140500	319088290	5050	5050	5050	5050	0
286	20241203	140400	319088290	5050	5050	5050	5050	0
287	20241203	140300	319088290	5050	5040	5050	5040	2
288	20241203	140200	319078200	5050	5050	5050	5050	0
289	20241203	140100	319078200	5050	5040	5050	5040	480
290	20241203	140000	316654210	5050	5030	5050	5030	310
291	20241203	135900	315088860	5050	5050	5050	5050	0
292	20241203	135800	315088860	5050	5050	5050	5050	0
293	20241203	135700	315088860	5050	5050	5050	5050	0
294	20241203	135600	315088860	5050	5030	5050	5030	501
295	20241203	135500	312568810	5050	5050	5050	5050	1
296	20241203	135400	312563760	5020	5020	5020	5020	1
297	20241203	135300	312558740	5040	5040	5040	5040	312
298	20241203	135200	310986260	5020	5030	5030	5020	6
299	20241203	135100	310956100	5040	5030	5040	5030	2297
300	20241203	135000	299395220	5040	5040	5040	5040	1
301	20241203	134900	299390180	5030	5030	5030	5030	0
302	20241203	134800	299390180	5030	5030	5030	5030	0
303	20241203	134700	299390180	5030	5030	5030	5030	28
304	20241203	134600	299249340	5040	5030	5040	5030	1148
305	20241203	134500	293473930	5040	5040	5040	5040	810
306	20241203	134400	289391530	5040	5040	5040	5040	33
307	20241203	134300	289225210	5050	5050	5050	5050	1
308	20241203	134200	289220160	5060	5060	5060	5060	0
309	20241203	134100	289220160	5060	5060	5060	5060	0
310	20241203	134000	289220160	5060	5060	5060	5060	0
311	20241203	133900	289220160	5060	5060	5060	5060	0
312	20241203	133800	289220160	5060	5060	5060	5060	1
313	20241203	133700	289215100	5060	5060	5060	5060	46
314	20241203	133600	288982340	5060	5060	5060	5060	1
315	20241203	133500	288977280	5050	5050	5060	5050	616
316	20241203	133400	285866470	5050	5060	5060	5050	91
317	20241203	133300	285406720	5060	5060	5060	5060	0
318	20241203	133200	285406720	5060	5060	5060	5060	50
319	20241203	133100	285153720	5060	5050	5060	5050	714
320	20241203	133000	281546880	5050	5040	5050	5040	1062
321	20241203	132900	276183890	5050	5050	5050	5050	22
322	20241203	132800	276072790	5050	5040	5050	5040	48
323	20241203	132700	275830600	5050	5050	5050	5050	0
324	20241203	132600	275830600	5050	5050	5050	5050	0
325	20241203	132500	275830600	5050	5050	5050	5050	0
326	20241203	132400	275830600	5050	5050	5050	5050	80
327	20241203	132300	275426600	5050	5050	5050	5050	0
328	20241203	132200	275426600	5050	5050	5050	5050	84
329	20241203	132100	275002400	5040	5040	5040	5040	5
330	20241203	132000	274977200	5040	5040	5040	5040	11
331	20241203	131900	274921760	5040	5040	5040	5040	0
332	20241203	131800	274921760	5040	5040	5040	5040	0
333	20241203	131700	274921760	5040	5040	5040	5040	241
334	20241203	131600	273707120	5050	5050	5050	5050	0
335	20241203	131500	273707120	5050	5040	5050	5040	4
336	20241203	131400	273686940	5040	5040	5040	5040	1
337	20241203	131300	273681900	5040	5040	5040	5040	5
338	20241203	131200	273656700	5050	5050	5050	5050	0
339	20241203	131100	273656700	5050	5040	5050	5040	311
340	20241203	131000	272088950	5040	5040	5040	5040	0
341	20241203	130900	272088950	5040	5040	5040	5040	0
342	20241203	130800	272088950	5040	5050	5050	5040	31
343	20241203	130700	271932510	5050	5050	5050	5050	0
344	20241203	130600	271932510	5050	5050	5050	5050	0
345	20241203	130500	271932510	5050	5050	5050	5050	0
346	20241203	130400	271932510	5050	5050	5050	5050	0
347	20241203	130300	271932510	5050	5050	5050	5050	0
348	20241203	130200	271932510	5050	5050	5050	5050	1
349	20241203	130100	271927460	5050	5050	5050	5050	19
350	20241203	130000	271831510	5050	5050	5050	5050	0
351	20241203	125900	271831510	5050	5050	5050	5050	3
352	20241203	125800	271816360	5060	5060	5060	5060	0
353	20241203	125700	271816360	5060	5060	5060	5060	0
354	20241203	125600	271816360	5060	5060	5060	5060	0
355	20241203	125500	271816360	5060	5050	5060	5050	111
356	20241203	125400	271255800	5050	5050	5050	5050	1
357	20241203	125300	271250750	5040	5040	5040	5040	0
358	20241203	125200	271250750	5040	5040	5040	5040	339
359	20241203	125100	269542190	5050	5050	5050	5050	0
360	20241203	125000	269542190	5050	5050	5050	5050	61
361	20241203	124900	269234140	5050	5050	5050	5050	0
362	20241203	124800	269234140	5050	5050	5050	5050	1
363	20241203	124700	269229090	5060	5050	5060	5050	12
364	20241203	124600	269168470	5050	5060	5060	5050	11
365	20241203	124500	269112910	5060	5060	5060	5060	20
366	20241203	124400	269011710	5060	5050	5060	5050	1940
367	20241203	124300	259199820	5050	5040	5050	5040	16
368	20241203	124200	259119160	5040	5040	5040	5040	23
369	20241203	124100	259003240	5040	5040	5040	5040	107
370	20241203	124000	258463960	5040	5040	5040	5040	1
371	20241203	123900	258458920	5030	5030	5030	5030	0
372	20241203	123800	258458920	5030	5030	5030	5030	100
373	20241203	123700	257955920	5030	5030	5030	5030	102
374	20241203	123600	257442860	5030	5030	5030	5030	0
375	20241203	123500	257442860	5030	5030	5030	5030	357
376	20241203	123400	255647150	5040	5040	5040	5040	10
377	20241203	123300	255596750	5030	5030	5030	5030	63
378	20241203	123200	255279860	5030	5030	5030	5030	400
379	20241203	123100	253267860	5030	5030	5040	5030	3
380	20241203	123000	253252760	5040	5040	5040	5040	0
381	20241203	122900	253252760	5040	5040	5040	5020	384
382	20241203	122800	251323350	5040	5040	5040	5040	5862
383	20241203	122700	221778870	5050	5040	5050	5040	99
384	20241203	122600	221279030	5050	5050	5050	5050	0
385	20241203	122500	221279030	5050	5040	5050	5040	38
386	20241203	122400	221087400	5040	5040	5040	5040	2
387	20241203	122300	221077320	5040	5040	5040	5040	199
388	20241203	122200	220074360	5040	5040	5040	5040	0
389	20241203	122100	220074360	5040	5040	5040	5020	93
390	20241203	122000	219607040	5040	5030	5040	5020	319
391	20241203	121900	218002480	5030	5020	5030	5020	75
392	20241203	121800	217625970	5020	5020	5020	5020	1
393	20241203	121700	217620950	5020	5020	5020	5020	22
394	20241203	121600	217510510	5020	5020	5020	5020	3
395	20241203	121500	217495450	5020	5020	5020	5020	214
396	20241203	121400	216421170	5020	5020	5020	5020	257
397	20241203	121300	215131030	5020	5020	5020	5020	2
398	20241203	121200	215120990	5020	5020	5020	5020	280
399	20241203	121100	213715390	5020	5020	5020	5020	128
400	20241203	121000	213072830	5010	5010	5010	5010	0
401	20241203	120900	213072830	5010	5010	5010	5010	0
402	20241203	120800	213072830	5010	5010	5010	5010	0
403	20241203	120700	213072830	5010	5010	5010	5010	200
404	20241203	120600	212070830	5020	5020	5030	5020	25
405	20241203	120500	211945250	5020	5020	5020	5020	143
406	20241203	120400	211227390	5020	5010	5020	5010	1386
407	20241203	120300	204269770	5010	5010	5010	5010	1000
408	20241203	120200	199259770	5010	5010	5010	5010	215
409	20241203	120100	198182620	5000	5000	5000	5000	10
410	20241203	120000	198132620	5000	5000	5000	5000	0
411	20241203	115900	198132620	5000	5000	5000	5000	0
412	20241203	115800	198132620	5000	5000	5000	5000	25
413	20241203	115700	198007620	5000	5000	5000	5000	0
414	20241203	115600	198007620	5000	5000	5000	5000	10
415	20241203	115500	197957620	5000	5000	5000	5000	1
416	20241203	115400	197952620	5000	5000	5000	5000	0
417	20241203	115300	197952620	5000	5000	5000	5000	1375
418	20241203	115200	191077620	5000	5000	5000	5000	41
419	20241203	115100	190872620	5000	5000	5000	5000	0
420	20241203	115000	190872620	5000	5000	5000	5000	10
421	20241203	114900	190822620	5000	5000	5000	5000	1
422	20241203	114800	190817620	5000	5000	5000	5000	0
423	20241203	114700	190817620	5000	4995	5000	4995	16
424	20241203	114600	190737650	5000	4995	5000	4995	11
425	20241203	114500	190682685	4995	4995	4995	4995	15
426	20241203	114400	190607760	5000	5000	5000	5000	500
427	20241203	114300	188107760	5000	4995	5000	4995	498
428	20241203	114200	185620195	4995	4990	4995	4990	13
429	20241203	114100	185555295	4995	4990	4995	4990	870
430	20241203	114000	181213770	4990	4990	4990	4990	9
431	20241203	113900	181168860	4985	4985	4985	4985	120
432	20241203	113800	180570660	4980	4980	4980	4980	20
433	20241203	113700	180471060	4980	4980	4980	4980	80
434	20241203	113600	180072660	4980	4980	4980	4980	0
435	20241203	113500	180072660	4980	4980	4980	4980	0
436	20241203	113400	180072660	4980	4980	4980	4980	100
437	20241203	113300	179574660	4980	4980	4980	4980	40
438	20241203	113200	179375460	4980	4980	4980	4980	0
439	20241203	113100	179375460	4980	4980	4980	4980	21
440	20241203	113000	179270880	4980	4980	4980	4980	1
441	20241203	112900	179265900	4985	4980	4985	4980	2
442	20241203	112800	179255935	4985	4985	4985	4970	33
443	20241203	112700	179091595	4985	4985	4990	4970	49
444	20241203	112600	178847715	4985	4985	4985	4985	0
445	20241203	112500	178847715	4985	4990	4990	4985	164
446	20241203	112400	178029385	4990	4985	4990	4985	537
447	20241203	112300	175349860	4990	4990	4990	4990	0
448	20241203	112200	175349860	4990	4985	4990	4985	508
449	20241203	112100	172814955	4985	4985	4990	4985	12
450	20241203	112000	172755105	4990	4985	4990	4980	18
451	20241203	111900	172665340	4990	4990	4990	4980	24
452	20241203	111800	172545720	4980	4985	4990	4980	48
453	20241203	111700	172306240	4990	4980	4990	4970	27
454	20241203	111600	172171950	4990	4975	4990	4975	335
455	20241203	111500	170502650	4975	4980	4980	4975	2
456	20241203	111400	170492695	4985	4980	4985	4980	305
457	20241203	111300	168973785	4980	4975	4980	4975	63
458	20241203	111200	168660350	4975	4975	4980	4975	33
459	20241203	111100	168496145	4975	4975	4975	4975	425
460	20241203	111000	166381770	4965	4965	4965	4965	38
461	20241203	110900	166193100	4970	4970	4970	4970	0
462	20241203	110800	166193100	4970	4970	4970	4970	245
463	20241203	110700	164975450	4970	4970	4970	4970	11
464	20241203	110600	164920780	4970	4970	4970	4970	0
465	20241203	110500	164920780	4970	4970	4970	4970	2
466	20241203	110400	164910840	4970	4970	4970	4970	2
467	20241203	110300	164900900	4970	4970	4970	4970	0
468	20241203	110200	164900900	4970	4970	4970	4970	0
469	20241203	110100	164900900	4970	4970	4970	4970	0
470	20241203	110000	164900900	4970	4970	4970	4970	0
471	20241203	105900	164900900	4970	4970	4970	4970	3
472	20241203	105800	164885990	4970	4970	4970	4970	0
473	20241203	105700	164885990	4970	4965	4970	4965	1241
474	20241203	105600	158722590	4955	4955	4955	4955	0
475	20241203	105500	158722590	4955	4955	4955	4955	10
476	20241203	105400	158673040	4965	4960	4965	4960	524
477	20241203	105300	156072580	4955	4955	4955	4955	0
478	20241203	105200	156072580	4955	4955	4955	4955	0
479	20241203	105100	156072580	4955	4955	4955	4955	0
480	20241203	105000	156072580	4955	4955	4955	4955	1
481	20241203	104900	156067625	4955	4955	4955	4955	0
482	20241203	104800	156067625	4955	4955	4955	4955	2
483	20241203	104700	156057715	4955	4955	4955	4955	0
484	20241203	104600	156057715	4955	4955	4955	4955	0
485	20241203	104500	156057715	4955	4955	4955	4955	0
486	20241203	104400	156057715	4955	4955	4955	4955	1000
487	20241203	104300	151102715	4960	4960	4960	4960	0
488	20241203	104200	151102715	4960	4960	4960	4960	1031
489	20241203	104100	145988955	4965	4965	4965	4965	0
490	20241203	104000	145988955	4965	4965	4965	4965	0
491	20241203	103900	145988955	4965	4965	4965	4965	0
492	20241203	103800	145988955	4965	4965	4965	4965	1
493	20241203	103700	145983990	4970	4970	4970	4970	0
494	20241203	103600	145983990	4970	4970	4970	4970	0
495	20241203	103500	145983990	4970	4970	4970	4970	0
496	20241203	103400	145983990	4970	4960	4970	4960	104
497	20241203	103300	145468120	4970	4970	4970	4970	306
498	20241203	103200	143947300	4970	4960	4970	4960	2155
499	20241203	103100	133255635	4960	4960	4960	4960	43
500	20241203	103000	133042355	4960	4960	4960	4960	52
501	20241203	102900	132784435	4960	4960	4960	4960	0
502	20241203	102800	132784435	4960	4960	4960	4960	0
503	20241203	102700	132784435	4960	4960	4960	4960	283
504	20241203	102600	131380755	4960	4960	4960	4960	580
505	20241203	102500	128503955	4960	4960	4960	4960	0
506	20241203	102400	128503955	4960	4960	4960	4960	0
507	20241203	102300	128503955	4960	4960	4960	4960	0
508	20241203	102200	128503955	4960	4960	4960	4960	1123
509	20241203	102100	122933875	4960	4960	4960	4960	2
510	20241203	102000	122923955	4955	4955	4955	4955	0
511	20241203	101900	122923955	4955	4955	4955	4955	99
512	20241203	101800	122433410	4955	4955	4955	4955	1
513	20241203	101700	122428455	4955	4955	4955	4955	0
514	20241203	101600	122428455	4955	4955	4955	4955	3
515	20241203	101500	122413590	4950	4950	4950	4950	0
516	20241203	101400	122413590	4950	4950	4955	4950	747
517	20241203	101300	118714135	4950	4950	4950	4950	21
518	20241203	101200	118610185	4950	4950	4950	4950	100
519	20241203	101100	118115185	4955	4955	4955	4955	0
520	20241203	101000	118115185	4955	4955	4955	4955	0
521	20241203	100900	118115185	4955	4955	4955	4955	0
522	20241203	100800	118115185	4955	4955	4955	4955	0
523	20241203	100700	118115185	4955	4955	4955	4955	1
524	20241203	100600	118110230	4955	4955	4955	4950	15
525	20241203	100500	118035970	4955	4950	4955	4950	118
526	20241203	100400	117451835	4950	4955	4955	4950	1947
527	20241203	100300	107814160	4955	4955	4955	4955	5
528	20241203	100200	107789385	4955	4955	4955	4955	2
529	20241203	100100	107779475	4950	4955	4955	4950	1040
530	20241203	100000	102630460	4960	4960	4960	4960	1
531	20241203	095900	102625500	4960	4960	4960	4960	0
532	20241203	095800	102625500	4960	4960	4960	4960	2
533	20241203	095700	102615580	4960	4965	4965	4960	20
534	20241203	095600	102516320	4960	4960	4960	4960	2
535	20241203	095500	102506400	4965	4965	4965	4965	107
536	20241203	095400	101975145	4965	4965	4965	4965	19
537	20241203	095300	101880810	4965	4965	4965	4965	235
538	20241203	095200	100714035	4950	4950	4965	4950	619
539	20241203	095100	97649670	4965	4965	4965	4965	580
540	20241203	095000	94769970	4965	4950	4965	4950	1833
541	20241203	094900	85682105	4950	4950	4950	4950	118
542	20241203	094800	85098005	4955	4955	4955	4955	0
543	20241203	094700	85098005	4955	4950	4955	4950	10
544	20241203	094600	85048500	4950	4950	4950	4950	0
545	20241203	094500	85048500	4950	4945	4950	4945	501
546	20241203	094400	82571050	4945	4945	4945	4945	0
547	20241203	094300	82571050	4945	4945	4945	4945	36
548	20241203	094200	82393030	4955	4950	4955	4950	8
549	20241203	094100	82353400	4955	4955	4955	4955	0
550	20241203	094000	82353400	4955	4940	4955	4940	1164
551	20241203	093900	76593290	4940	4945	4945	4940	2
552	20241203	093800	76583405	4945	4945	4945	4945	3
553	20241203	093700	76568570	4935	4950	4950	4935	251
554	20241203	093600	75329860	4950	4945	4950	4945	3
555	20241203	093500	75315020	4950	4950	4950	4950	100
556	20241203	093400	74820020	4950	4940	4950	4940	312
557	20241203	093300	73276720	4940	4940	4940	4940	28
558	20241203	093200	73138400	4940	4940	4940	4940	244
559	20241203	093100	71933040	4935	4935	4935	4935	0
560	20241203	093000	71933040	4935	4935	4935	4935	0
561	20241203	092900	71933040	4935	4935	4935	4935	0
562	20241203	092800	71933040	4935	4935	4935	4935	190
563	20241203	092700	70995390	4935	4935	4935	4935	74
564	20241203	092600	70630200	4950	4950	4950	4945	99
565	20241203	092500	70140560	4950	4950	4950	4950	1
566	20241203	092400	70135610	4950	4950	4960	4950	25
567	20241203	092300	70011745	4955	4950	4955	4950	37
568	20241203	092200	69828575	4950	4940	4950	4940	2934
569	20241203	092100	55318825	4935	4935	4935	4935	11
570	20241203	092000	55264540	4935	4950	4950	4935	470
571	20241203	091900	52943405	4955	4950	4955	4950	979
572	20241203	091800	48097345	4950	4950	4950	4945	214
573	20241203	091700	47038050	4950	4950	4955	4950	14
574	20241203	091600	46968745	4945	4940	4950	4940	240
575	20241203	091500	45781230	4945	4950	4955	4945	407
576	20241203	091400	43764655	4940	4940	4955	4940	1324
577	20241203	091300	37219895	4945	4940	4950	4930	347
578	20241203	091200	35505325	4940	4910	4940	4910	1882
579	20241203	091100	26251455	4930	4920	4930	4920	288
580	20241203	091000	24834115	4925	4885	4925	4885	511
581	20241203	090900	22321290	4920	4915	4920	4890	35
582	20241203	090800	22149460	4920	4920	4920	4920	0
583	20241203	090700	22149460	4920	4920	4920	4920	270
584	20241203	090600	20821060	4920	4920	4920	4920	151
585	20241203	090500	20078140	4925	4910	4925	4910	43
586	20241203	090400	19866995	4925	4910	4925	4910	266
587	20241203	090300	18559770	4920	4880	4920	4880	1962
588	20241203	090200	8955290	4880	4845	4880	4845	623
589	20241203	090100	5928655	4845	4840	4845	4840	8
590	20241203	090000	5889920	4800	4800	4850	4800	1222