KissMeData/003380/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184000	504765610	5940	5940	5940	5940	2453
3	20241202	183900	504765610	5940	5940	5940	5940	0
4	20241202	183800	504765610	5940	5940	5940	5940	0
5	20241202	183700	504765610	5940	5940	5940	5940	0
6	20241202	183600	504765610	5940	5940	5940	5940	0
7	20241202	183500	504765610	5940	5940	5940	5940	0
8	20241202	183400	504765610	5940	5940	5940	5940	0
9	20241202	183300	504765610	5940	5940	5940	5940	0
10	20241202	183200	504765610	5940	5940	5940	5940	0
11	20241202	183100	504765610	5940	5940	5940	5940	0
12	20241202	183000	504765610	5940	5940	5940	5940	0
13	20241202	182900	504765610	5940	5940	5940	5940	0
14	20241202	182800	504765610	5940	5940	5940	5940	0
15	20241202	182700	504765610	5940	5940	5940	5940	0
16	20241202	182600	504765610	5940	5940	5940	5940	0
17	20241202	182500	504765610	5940	5940	5940	5940	0
18	20241202	182400	504765610	5940	5940	5940	5940	0
19	20241202	182300	504765610	5940	5940	5940	5940	0
20	20241202	182200	504765610	5940	5940	5940	5940	0
21	20241202	182100	504765610	5940	5940	5940	5940	0
22	20241202	182000	504765610	5940	5940	5940	5940	0
23	20241202	181900	504765610	5940	5940	5940	5940	0
24	20241202	181800	504765610	5940	5940	5940	5940	0
25	20241202	181700	504765610	5940	5940	5940	5940	0
26	20241202	181600	504765610	5940	5940	5940	5940	0
27	20241202	181500	504765610	5940	5940	5940	5940	0
28	20241202	181400	504765610	5940	5940	5940	5940	0
29	20241202	181300	504765610	5940	5940	5940	5940	0
30	20241202	181200	504765610	5940	5940	5940	5940	0
31	20241202	181100	504765610	5940	5940	5940	5940	0
32	20241202	181000	504765610	5940	5940	5940	5940	2453
33	20241202	180900	504765610	5940	5940	5940	5940	0
34	20241202	180800	504765610	5940	5940	5940	5940	0
35	20241202	180700	504765610	5940	5940	5940	5940	0
36	20241202	180600	504765610	5940	5940	5940	5940	0
37	20241202	180500	504765610	5940	5940	5940	5940	0
38	20241202	180400	504765610	5940	5940	5940	5940	0
39	20241202	180300	504765610	5940	5940	5940	5940	0
40	20241202	180200	504765610	5940	5940	5940	5940	0
41	20241202	180100	504765610	5940	5940	5940	5940	0
42	20241202	180000	504765610	5940	5940	5940	5940	0
43	20241202	175900	504765610	5940	5940	5940	5940	0
44	20241202	175800	504765610	5940	5940	5940	5940	0
45	20241202	175700	504765610	5940	5940	5940	5940	0
46	20241202	175600	504765610	5940	5940	5940	5940	0
47	20241202	175500	504765610	5940	5940	5940	5940	0
48	20241202	175400	504765610	5940	5940	5940	5940	0
49	20241202	175300	504765610	5940	5940	5940	5940	0
50	20241202	175200	504765610	5940	5940	5940	5940	0
51	20241202	175100	504765610	5940	5940	5940	5940	0
52	20241202	175000	504765610	5940	5940	5940	5940	0
53	20241202	174900	504765610	5940	5940	5940	5940	0
54	20241202	174800	504765610	5940	5940	5940	5940	0
55	20241202	174700	504765610	5940	5940	5940	5940	0
56	20241202	174600	504765610	5940	5940	5940	5940	0
57	20241202	174500	504765610	5940	5940	5940	5940	0
58	20241202	174400	504765610	5940	5940	5940	5940	0
59	20241202	174300	504765610	5940	5940	5940	5940	0
60	20241202	174200	504765610	5940	5940	5940	5940	0
61	20241202	174100	504765610	5940	5940	5940	5940	0
62	20241202	174000	504765610	5940	5940	5940	5940	2453
63	20241202	173900	504765610	5940	5940	5940	5940	0
64	20241202	173800	504765610	5940	5940	5940	5940	0
65	20241202	173700	504765610	5940	5940	5940	5940	0
66	20241202	173600	504765610	5940	5940	5940	5940	0
67	20241202	173500	504765610	5940	5940	5940	5940	0
68	20241202	173400	504765610	5940	5940	5940	5940	0
69	20241202	173300	504765610	5940	5940	5940	5940	0
70	20241202	173200	504765610	5940	5940	5940	5940	0
71	20241202	173100	504765610	5940	5940	5940	5940	0
72	20241202	173000	504765610	5940	5940	5940	5940	0
73	20241202	172900	504765610	5940	5940	5940	5940	0
74	20241202	172800	504765610	5940	5940	5940	5940	0
75	20241202	172700	504765610	5940	5940	5940	5940	0
76	20241202	172600	504765610	5940	5940	5940	5940	0
77	20241202	172500	504765610	5940	5940	5940	5940	0
78	20241202	172400	504765610	5940	5940	5940	5940	0
79	20241202	172300	504765610	5940	5940	5940	5940	0
80	20241202	172200	504765610	5940	5940	5940	5940	0
81	20241202	172100	504765610	5940	5940	5940	5940	0
82	20241202	172000	504765610	5940	5940	5940	5940	0
83	20241202	171900	504765610	5940	5940	5940	5940	0
84	20241202	171800	504765610	5940	5940	5940	5940	0
85	20241202	171700	504765610	5940	5940	5940	5940	0
86	20241202	171600	504765610	5940	5940	5940	5940	0
87	20241202	171500	504765610	5940	5940	5940	5940	0
88	20241202	171400	504765610	5940	5940	5940	5940	0
89	20241202	171300	504765610	5940	5940	5940	5940	0
90	20241202	171200	504765610	5940	5940	5940	5940	0
91	20241202	171100	504765610	5940	5940	5940	5940	0
92	20241202	171000	504765610	5940	5940	5940	5940	2453
93	20241202	170900	504765610	5940	5940	5940	5940	0
94	20241202	170800	504765610	5940	5940	5940	5940	0
95	20241202	170700	504765610	5940	5940	5940	5940	0
96	20241202	170600	504765610	5940	5940	5940	5940	0
97	20241202	170500	504765610	5940	5940	5940	5940	0
98	20241202	170400	504765610	5940	5940	5940	5940	0
99	20241202	170300	504765610	5940	5940	5940	5940	0
100	20241202	170200	504765610	5940	5940	5940	5940	0
101	20241202	170100	504765610	5940	5940	5940	5940	0
102	20241202	170000	504765610	5940	5940	5940	5940	0
103	20241202	165900	504765610	5940	5940	5940	5940	0
104	20241202	165800	504765610	5940	5940	5940	5940	0
105	20241202	165700	504765610	5940	5940	5940	5940	0
106	20241202	165600	504765610	5940	5940	5940	5940	0
107	20241202	165500	504765610	5940	5940	5940	5940	0
108	20241202	165400	504765610	5940	5940	5940	5940	0
109	20241202	165300	504765610	5940	5940	5940	5940	0
110	20241202	165200	504765610	5940	5940	5940	5940	0
111	20241202	165100	504765610	5940	5940	5940	5940	0
112	20241202	165000	504765610	5940	5940	5940	5940	0
113	20241202	164900	504765610	5940	5940	5940	5940	0
114	20241202	164800	504765610	5940	5940	5940	5940	0
115	20241202	164700	504765610	5940	5940	5940	5940	0
116	20241202	164600	504765610	5940	5940	5940	5940	0
117	20241202	164500	504765610	5940	5940	5940	5940	0
118	20241202	164400	504765610	5940	5940	5940	5940	0
119	20241202	164300	504765610	5940	5940	5940	5940	0
120	20241202	164200	504765610	5940	5940	5940	5940	0
121	20241202	164100	504765610	5940	5940	5940	5940	0
122	20241202	164000	504765610	5940	5940	5940	5940	2453
123	20241202	163900	504765610	5940	5940	5940	5940	0
124	20241202	163800	504765610	5940	5940	5940	5940	0
125	20241202	163700	504765610	5940	5940	5940	5940	0
126	20241202	163600	504765610	5940	5940	5940	5940	0
127	20241202	163500	504765610	5940	5940	5940	5940	0
128	20241202	163400	504765610	5940	5940	5940	5940	0
129	20241202	163300	504765610	5940	5940	5940	5940	0
130	20241202	163200	504765610	5940	5940	5940	5940	0
131	20241202	163100	504765610	5940	5940	5940	5940	0
132	20241202	163000	504765610	5940	5940	5940	5940	0
133	20241202	162900	504765610	5940	5940	5940	5940	0
134	20241202	162800	504765610	5940	5940	5940	5940	0
135	20241202	162700	504765610	5940	5940	5940	5940	0
136	20241202	162600	504765610	5940	5940	5940	5940	0
137	20241202	162500	504765610	5940	5940	5940	5940	0
138	20241202	162400	504765610	5940	5940	5940	5940	0
139	20241202	162300	504765610	5940	5940	5940	5940	0
140	20241202	162200	504765610	5940	5940	5940	5940	0
141	20241202	162100	504765610	5940	5940	5940	5940	0
142	20241202	162000	504765610	5940	5940	5940	5940	0
143	20241202	161900	504765610	5940	5940	5940	5940	0
144	20241202	161800	504765610	5940	5940	5940	5940	0
145	20241202	161700	504765610	5940	5940	5940	5940	0
146	20241202	161600	504765610	5940	5940	5940	5940	0
147	20241202	161500	504765610	5940	5940	5940	5940	0
148	20241202	161400	504765610	5940	5940	5940	5940	0
149	20241202	161300	504765610	5940	5940	5940	5940	0
150	20241202	161200	504765610	5940	5940	5940	5940	0
151	20241202	161100	504765610	5940	5940	5940	5940	0
152	20241202	161000	504765610	5940	5940	5940	5940	2453
153	20241202	160900	504765610	5940	5940	5940	5940	0
154	20241202	160800	504765610	5940	5940	5940	5940	0
155	20241202	160700	504765610	5940	5940	5940	5940	0
156	20241202	160600	504765610	5940	5940	5940	5940	0
157	20241202	160500	504765610	5940	5940	5940	5940	0
158	20241202	160400	504765610	5940	5940	5940	5940	0
159	20241202	160300	504765610	5940	5940	5940	5940	0
160	20241202	160200	504765610	5940	5940	5940	5940	0
161	20241202	160100	504765610	5940	5940	5940	5940	0
162	20241202	160000	504765610	5940	5940	5940	5940	0
163	20241202	155900	504765610	5940	5940	5940	5940	0
164	20241202	155800	504765610	5940	5940	5940	5940	0
165	20241202	155700	504765610	5940	5940	5940	5940	0
166	20241202	155600	504765610	5940	5940	5940	5940	0
167	20241202	155500	504765610	5940	5940	5940	5940	0
168	20241202	155400	504765610	5940	5940	5940	5940	0
169	20241202	155300	504765610	5940	5940	5940	5940	0
170	20241202	155200	504765610	5940	5940	5940	5940	0
171	20241202	155100	504765610	5940	5940	5940	5940	0
172	20241202	155000	504765610	5940	5940	5940	5940	0
173	20241202	154900	504765610	5940	5940	5940	5940	0
174	20241202	154800	504765610	5940	5940	5940	5940	0
175	20241202	154700	504765610	5940	5940	5940	5940	0
176	20241202	154600	504765610	5940	5940	5940	5940	0
177	20241202	154500	504765610	5940	5940	5940	5940	0
178	20241202	154400	504765610	5940	5940	5940	5940	0
179	20241202	154300	504765610	5940	5940	5940	5940	0
180	20241202	154200	504765610	5940	5940	5940	5940	0
181	20241202	154100	504765610	5940	5940	5940	5940	0
182	20241202	154000	504765610	5940	5940	5940	5940	2453
183	20241202	153900	504765610	5940	5940	5940	5940	0
184	20241202	153800	504765610	5940	5940	5940	5940	0
185	20241202	153700	504765610	5940	5940	5940	5940	0
186	20241202	153600	504765610	5940	5940	5940	5940	0
187	20241202	153500	504765610	5940	5940	5940	5940	0
188	20241202	153400	504765610	5940	5940	5940	5940	0
189	20241202	153300	504765610	5940	5940	5940	5940	0
190	20241202	153200	504765610	5940	5940	5940	5940	0
191	20241202	153100	504765610	5940	5940	5940	5940	0
192	20241202	153000	504765610	5940	5940	5940	5940	2453
193	20241202	152900	490194790	5910	5910	5910	5910	0
194	20241202	152800	490194790	5910	5910	5910	5910	0
195	20241202	152700	490194790	5910	5910	5910	5910	0
196	20241202	152600	490194790	5910	5910	5910	5910	0
197	20241202	152500	490194790	5910	5910	5910	5910	0
198	20241202	152400	490194790	5910	5910	5910	5910	0
199	20241202	152300	490194790	5910	5910	5910	5910	0
200	20241202	152200	490194790	5910	5910	5910	5910	0
201	20241202	152100	490194790	5910	5910	5910	5910	0
202	20241202	152000	490194790	5910	5910	5910	5910	0
203	20241202	151900	490194790	5910	5910	5920	5910	784
204	20241202	151800	485559510	5910	5900	5910	5890	491
205	20241202	151700	482666360	5900	5900	5900	5890	342
206	20241202	151600	480649270	5900	5900	5900	5900	152
207	20241202	151500	479752470	5900	5900	5900	5900	23
208	20241202	151400	479616770	5900	5900	5900	5900	0
209	20241202	151300	479616770	5900	5900	5900	5900	0
210	20241202	151200	479616770	5900	5900	5900	5900	24
211	20241202	151100	479475170	5900	5930	5930	5890	2546
212	20241202	151000	464478080	5890	5900	5930	5890	1157
213	20241202	150900	457660780	5910	5920	5920	5910	68
214	20241202	150800	457258660	5890	5900	5900	5890	102
215	20241202	150700	456657650	5900	5910	5920	5890	1382
216	20241202	150600	448490300	5920	5920	5920	5920	184
217	20241202	150500	447401020	5920	5920	5920	5920	62
218	20241202	150400	447033980	5920	5920	5920	5920	144
219	20241202	150300	446181500	5920	5920	5920	5920	64
220	20241202	150200	445802620	5910	5920	5920	5910	557
221	20241202	150100	442506010	5920	5920	5920	5920	130
222	20241202	150000	441736410	5910	5920	5920	5910	64
223	20241202	145900	441357550	5910	5920	5920	5910	11
224	20241202	145800	441292440	5920	5920	5920	5920	46
225	20241202	145700	441020120	5920	5920	5920	5920	23
226	20241202	145600	440883960	5910	5920	5920	5910	24
227	20241202	145500	440741890	5920	5920	5920	5920	23
228	20241202	145400	440605730	5920	5920	5920	5920	48
229	20241202	145300	440321570	5920	5920	5920	5920	316
230	20241202	145200	438450850	5920	5930	5930	5920	50
231	20241202	145100	438154390	5930	5930	5930	5930	23
232	20241202	145000	438018000	5930	5930	5930	5930	0
233	20241202	144900	438018000	5930	5930	5930	5920	579
234	20241202	144800	434584800	5930	5930	5930	5920	68
235	20241202	144700	434181770	5930	5930	5930	5930	0
236	20241202	144600	434181770	5930	5930	5930	5930	236
237	20241202	144500	432782290	5930	5920	5930	5920	45
238	20241202	144400	432515660	5920	5920	5920	5920	9
239	20241202	144300	432462380	5920	5920	5920	5920	23
240	20241202	144200	432326220	5920	5920	5920	5920	118
241	20241202	144100	431627660	5910	5920	5920	5910	496
242	20241202	144000	428693340	5920	5920	5920	5920	0
243	20241202	143900	428693340	5920	5930	5930	5920	531
244	20241202	143800	425549360	5930	5930	5930	5930	6
245	20241202	143700	425513780	5920	5920	5920	5920	57
246	20241202	143600	425176340	5920	5930	5930	5920	43
247	20241202	143500	424921450	5930	5930	5930	5930	46
248	20241202	143400	424648670	5930	5930	5930	5930	23
249	20241202	143300	424512280	5930	5930	5930	5930	46
250	20241202	143200	424239500	5930	5930	5930	5930	23
251	20241202	143100	424103110	5930	5930	5930	5930	23
252	20241202	143000	423966720	5930	5930	5930	5930	46
253	20241202	142900	423693940	5930	5930	5930	5930	141
254	20241202	142800	422857810	5920	5920	5930	5920	182
255	20241202	142700	421780120	5920	5920	5920	5920	23
256	20241202	142600	421643960	5930	5930	5930	5920	233
257	20241202	142500	420264150	5930	5920	5930	5920	151
258	20241202	142400	419370210	5920	5930	5930	5920	199
259	20241202	142300	418191900	5920	5930	5930	5920	24
260	20241202	142200	418049590	5920	5930	5930	5920	118
261	20241202	142100	417350800	5920	5920	5920	5920	14
262	20241202	142000	417267920	5930	5930	5930	5930	46
263	20241202	141900	416995140	5930	5930	5930	5910	229
264	20241202	141800	415638350	5930	5920	5930	5900	800
265	20241202	141700	410912190	5910	5920	5920	5910	1164
266	20241202	141600	404023780	5930	5930	5930	5930	0
267	20241202	141500	404023780	5930	5930	5930	5930	0
268	20241202	141400	404023780	5930	5920	5930	5920	149
269	20241202	141300	403141240	5930	5930	5930	5930	0
270	20241202	141200	403141240	5930	5930	5930	5930	23
271	20241202	141100	403004850	5930	5920	5930	5920	100
272	20241202	141000	402412620	5920	5920	5920	5920	29
273	20241202	140900	402240940	5930	5930	5930	5930	0
274	20241202	140800	402240940	5930	5930	5930	5930	654
275	20241202	140700	398362720	5940	5940	5940	5940	0
276	20241202	140600	398362720	5940	5940	5940	5940	0
277	20241202	140500	398362720	5940	5940	5940	5940	830
278	20241202	140400	393432520	5940	5940	5940	5940	1
279	20241202	140300	393426580	5950	5950	5950	5950	10
280	20241202	140200	393367080	5950	5950	5950	5950	0
281	20241202	140100	393367080	5950	5950	5950	5950	5
282	20241202	140000	393337330	5940	5940	5940	5940	63
283	20241202	135900	392963110	5940	5940	5940	5940	0
284	20241202	135800	392963110	5940	5930	5940	5930	5
285	20241202	135700	392933420	5930	5930	5930	5930	0
286	20241202	135600	392933420	5930	5930	5930	5930	45
287	20241202	135500	392666570	5940	5940	5950	5940	26
288	20241202	135400	392512090	5940	5940	5940	5940	38
289	20241202	135300	392286370	5950	5950	5950	5950	0
290	20241202	135200	392286370	5950	5940	5950	5940	171
291	20241202	135100	391270620	5940	5940	5940	5940	44
292	20241202	135000	391009260	5950	5950	5950	5950	10
293	20241202	134900	390949760	5940	5940	5940	5940	100
294	20241202	134800	390355760	5940	5940	5940	5940	11
295	20241202	134700	390290420	5950	5950	5950	5950	10
296	20241202	134600	390230920	5940	5940	5940	5940	0
297	20241202	134500	390230920	5940	5940	5940	5940	0
298	20241202	134400	390230920	5940	5940	5940	5940	780
299	20241202	134300	385597720	5950	5950	5950	5950	56
300	20241202	134200	385264520	5950	5950	5950	5950	0
301	20241202	134100	385264520	5950	5950	5950	5950	86
302	20241202	134000	384752820	5950	5950	5950	5950	131
303	20241202	133900	383973370	5950	5950	5950	5950	5
304	20241202	133800	383943620	5950	5950	5950	5950	50
305	20241202	133700	383646120	5950	5950	5950	5950	71
306	20241202	133600	383223670	5940	5940	5940	5940	32
307	20241202	133500	383033590	5950	5940	5950	5940	75
308	20241202	133400	382587350	5950	5950	5950	5950	23
309	20241202	133300	382450500	5950	5950	5950	5950	51
310	20241202	133200	382147050	5940	5940	5940	5940	1651
311	20241202	133100	372340110	5940	5930	5940	5930	2
312	20241202	133000	372328240	5930	5930	5930	5930	1
313	20241202	132900	372322310	5940	5930	5940	5930	613
314	20241202	132800	368686980	5930	5920	5930	5920	166
315	20241202	132700	367702610	5930	5930	5930	5920	53
316	20241202	132600	367388330	5930	5930	5930	5930	46
317	20241202	132500	367115550	5930	5920	5930	5920	25
318	20241202	132400	366967320	5920	5930	5930	5920	24
319	20241202	132300	366825010	5930	5930	5930	5930	23
320	20241202	132200	366688620	5930	5930	5930	5930	47
321	20241202	132100	366409910	5930	5920	5930	5920	64
322	20241202	132000	366030570	5920	5920	5930	5920	446
323	20241202	131900	363390020	5930	5930	5930	5930	23
324	20241202	131800	363253630	5930	5930	5930	5930	23
325	20241202	131700	363117240	5930	5930	5940	5930	166
326	20241202	131600	362131910	5930	5930	5930	5930	133
327	20241202	131500	361343220	5920	5930	5930	5920	2739
328	20241202	131400	345101000	5930	5930	5930	5920	775
329	20241202	131300	340505350	5930	5930	5930	5930	36
330	20241202	131200	340291870	5930	5930	5930	5930	23
331	20241202	131100	340155480	5930	5930	5930	5930	45
332	20241202	131000	339888630	5920	5930	5930	5920	24
333	20241202	130900	339746320	5930	5930	5930	5930	23
334	20241202	130800	339609930	5930	5920	5930	5920	700
335	20241202	130700	335465700	5920	5920	5920	5920	23
336	20241202	130600	335329540	5920	5920	5920	5910	47
337	20241202	130500	335051310	5920	5920	5920	5920	112
338	20241202	130400	334388270	5920	5920	5920	5920	46
339	20241202	130300	334115950	5910	5910	5910	5910	1
340	20241202	130200	334110040	5920	5910	5920	5900	52
341	20241202	130100	333802930	5910	5900	5910	5900	101
342	20241202	130000	333207020	5910	5910	5910	5910	366
343	20241202	125900	331043960	5900	5900	5900	5900	3024
344	20241202	125800	313202360	5900	5900	5900	5900	28
345	20241202	125700	313037160	5900	5900	5900	5900	79
346	20241202	125600	312571060	5900	5900	5900	5900	73
347	20241202	125500	312140360	5900	5900	5900	5900	0
348	20241202	125400	312140360	5900	5890	5900	5890	142
349	20241202	125300	311303160	5900	5900	5900	5900	23
350	20241202	125200	311167460	5900	5900	5900	5900	700
351	20241202	125100	307037460	5900	5900	5900	5900	23
352	20241202	125000	306901760	5900	5900	5900	5900	23
353	20241202	124900	306766060	5900	5890	5900	5890	2975
354	20241202	124800	289242320	5880	5890	5890	5880	30
355	20241202	124700	289065640	5890	5890	5890	5890	11
356	20241202	124600	289000850	5890	5890	5890	5890	46
357	20241202	124500	288729910	5890	5890	5890	5890	0
358	20241202	124400	288729910	5890	5890	5890	5890	23
359	20241202	124300	288594440	5890	5890	5890	5890	90
360	20241202	124200	288064340	5890	5890	5890	5890	23
361	20241202	124100	287928870	5880	5890	5890	5880	26
362	20241202	124000	287775760	5890	5880	5890	5880	1512
363	20241202	123900	278882080	5890	5890	5890	5890	23
364	20241202	123800	278746610	5890	5890	5890	5890	23
365	20241202	123700	278611140	5890	5890	5890	5880	85
366	20241202	123600	278110810	5890	5890	5890	5890	1
367	20241202	123500	278104920	5890	5890	5890	5890	100
368	20241202	123400	277515920	5890	5880	5890	5880	28
369	20241202	123300	277351040	5890	5890	5890	5890	27
370	20241202	123200	277192010	5890	5890	5890	5890	0
371	20241202	123100	277192010	5890	5890	5890	5890	0
372	20241202	123000	277192010	5890	5890	5890	5890	355
373	20241202	122900	275101060	5890	5890	5890	5890	5
374	20241202	122800	275071610	5890	5890	5890	5890	11
375	20241202	122700	275006820	5890	5890	5890	5890	1
376	20241202	122600	275000930	5890	5890	5890	5890	0
377	20241202	122500	275000930	5890	5890	5890	5890	33
378	20241202	122400	274806560	5890	5890	5890	5890	12
379	20241202	122300	274735880	5880	5880	5880	5880	110
380	20241202	122200	274089080	5890	5890	5890	5890	23
381	20241202	122100	273953610	5890	5890	5890	5890	0
382	20241202	122000	273953610	5890	5890	5890	5890	0
383	20241202	121900	273953610	5890	5890	5890	5890	22
384	20241202	121800	273824030	5890	5890	5890	5880	1166
385	20241202	121700	266967880	5900	5900	5900	5900	26
386	20241202	121600	266814480	5890	5900	5900	5890	934
387	20241202	121500	261312760	5900	5900	5900	5900	1
388	20241202	121400	261306860	5900	5900	5900	5900	23
389	20241202	121300	261171160	5900	5900	5900	5900	1
390	20241202	121200	261165260	5900	5900	5900	5900	24
391	20241202	121100	261023660	5900	5900	5900	5900	23
392	20241202	121000	260887960	5900	5900	5900	5890	13
393	20241202	120900	260811360	5900	5900	5900	5900	2
394	20241202	120800	260799560	5900	5900	5900	5900	10
395	20241202	120700	260740560	5900	5900	5900	5900	1
396	20241202	120600	260734660	5890	5890	5890	5890	0
397	20241202	120500	260734660	5890	5890	5890	5890	3
398	20241202	120400	260716990	5900	5900	5900	5900	0
399	20241202	120300	260716990	5900	5900	5900	5900	0
400	20241202	120200	260716990	5900	5900	5900	5900	0
401	20241202	120100	260716990	5900	5900	5900	5900	33
402	20241202	120000	260522290	5900	5900	5900	5900	0
403	20241202	115900	260522290	5900	5900	5900	5900	0
404	20241202	115800	260522290	5900	5910	5910	5900	12
405	20241202	115700	260451390	5910	5900	5910	5900	28
406	20241202	115600	260285920	5910	5900	5910	5900	67
407	20241202	115500	259890590	5900	5900	5900	5900	2
408	20241202	115400	259878790	5910	5900	5910	5900	610
409	20241202	115300	256279740	5900	5890	5930	5880	6469
410	20241202	115200	218035240	5890	5890	5890	5890	0
411	20241202	115100	218035240	5890	5890	5890	5890	0
412	20241202	115000	218035240	5890	5890	5890	5890	0
413	20241202	114900	218035240	5890	5890	5890	5890	0
414	20241202	114800	218035240	5890	5890	5890	5890	0
415	20241202	114700	218035240	5890	5890	5890	5890	14
416	20241202	114600	217952780	5880	5890	5890	5880	56
417	20241202	114500	217623260	5890	5890	5890	5890	23
418	20241202	114400	217487790	5890	5890	5890	5890	23
419	20241202	114300	217352320	5890	5890	5890	5890	66
420	20241202	114200	216963580	5880	5880	5880	5880	18
421	20241202	114100	216857740	5890	5880	5890	5880	59
422	20241202	114000	216510590	5890	5890	5890	5890	23
423	20241202	113900	216375120	5890	5890	5890	5890	23
424	20241202	113800	216239650	5890	5890	5890	5890	213
425	20241202	113700	214985080	5890	5890	5890	5890	51
426	20241202	113600	214684690	5890	5890	5890	5890	3
427	20241202	113500	214667020	5890	5880	5890	5880	48
428	20241202	113400	214384550	5890	5890	5890	5890	0
429	20241202	113300	214384550	5890	5890	5890	5890	23
430	20241202	113200	214249080	5890	5890	5890	5890	0
431	20241202	113100	214249080	5890	5890	5890	5890	0
432	20241202	113000	214249080	5890	5890	5890	5890	30
433	20241202	112900	214072380	5880	5880	5880	5880	0
434	20241202	112800	214072380	5880	5880	5880	5880	660
435	20241202	112700	210191580	5880	5880	5880	5880	0
436	20241202	112600	210191580	5880	5880	5880	5880	0
437	20241202	112500	210191580	5880	5880	5880	5880	0
438	20241202	112400	210191580	5880	5880	5880	5880	0
439	20241202	112300	210191580	5880	5880	5880	5880	0
440	20241202	112200	210191580	5880	5880	5880	5880	417
441	20241202	112100	207739620	5890	5880	5890	5880	96
442	20241202	112000	207174980	5890	5890	5890	5890	0
443	20241202	111900	207174980	5890	5890	5890	5890	0
444	20241202	111800	207174980	5890	5890	5890	5890	0
445	20241202	111700	207174980	5890	5890	5890	5890	1
446	20241202	111600	207169090	5900	5900	5900	5900	0
447	20241202	111500	207169090	5900	5900	5900	5900	2
448	20241202	111400	207157290	5910	5890	5910	5880	215
449	20241202	111300	205891010	5890	5890	5890	5890	1000
450	20241202	111200	200001010	5890	5900	5900	5890	2000
451	20241202	111100	188213490	5910	5910	5910	5910	10
452	20241202	111000	188154390	5910	5910	5910	5910	23
453	20241202	110900	188018460	5910	5910	5910	5910	0
454	20241202	110800	188018460	5910	5910	5910	5910	1
455	20241202	110700	188012550	5910	5910	5910	5910	61
456	20241202	110600	187652040	5910	5910	5910	5910	20
457	20241202	110500	187533840	5910	5910	5910	5910	1
458	20241202	110400	187527930	5910	5910	5910	5910	1
459	20241202	110300	187522020	5910	5910	5910	5910	1
460	20241202	110200	187516110	5910	5910	5910	5910	0
461	20241202	110100	187516110	5910	5910	5910	5910	0
462	20241202	110000	187516110	5910	5910	5910	5910	0
463	20241202	105900	187516110	5910	5910	5910	5910	1
464	20241202	105800	187510200	5910	5910	5910	5910	88
465	20241202	105700	186990120	5920	5910	5920	5910	84
466	20241202	105600	186493450	5920	5920	5920	5920	0
467	20241202	105500	186493450	5920	5910	5920	5910	214
468	20241202	105400	185228480	5920	5920	5920	5920	1023
469	20241202	105300	179172320	5920	5920	5920	5910	31
470	20241202	105200	178988810	5920	5920	5920	5920	24
471	20241202	105100	178846730	5910	5910	5910	5910	597
472	20241202	105000	175318460	5910	5910	5910	5910	520
473	20241202	104900	172245260	5910	5910	5910	5910	46
474	20241202	104800	171973400	5910	5910	5910	5910	46
475	20241202	104700	171701540	5910	5910	5910	5910	0
476	20241202	104600	171701540	5910	5900	5910	5900	61
477	20241202	104500	171341080	5900	5900	5900	5900	0
478	20241202	104400	171341080	5900	5910	5910	5900	74
479	20241202	104300	170904110	5900	5900	5900	5900	10
480	20241202	104200	170845110	5900	5900	5900	5900	1
481	20241202	104100	170839210	5910	5910	5910	5910	23
482	20241202	104000	170703280	5910	5910	5910	5910	55
483	20241202	103900	170378230	5910	5910	5910	5900	242
484	20241202	103800	168950180	5920	5920	5920	5910	264
485	20241202	103700	167387330	5930	5910	5930	5910	6250
486	20241202	103600	130438820	5910	5910	5910	5910	53
487	20241202	103500	130125590	5910	5910	5910	5910	23
488	20241202	103400	129989660	5910	5910	5910	5910	23
489	20241202	103300	129853730	5910	5910	5910	5910	23
490	20241202	103200	129717800	5910	5910	5910	5910	23
491	20241202	103100	129581870	5910	5910	5910	5910	0
492	20241202	103000	129581870	5910	5910	5910	5910	23
493	20241202	102900	129445940	5910	5900	5910	5900	45
494	20241202	102800	129180000	5900	5900	5900	5900	1
495	20241202	102700	129174100	5890	5910	5910	5890	567
496	20241202	102600	125828660	5900	5900	5900	5900	35
497	20241202	102500	125622160	5900	5900	5900	5900	1074
498	20241202	102400	119285560	5900	5900	5900	5900	10
499	20241202	102300	119226560	5910	5910	5910	5910	0
500	20241202	102200	119226560	5910	5910	5910	5910	52
501	20241202	102100	118919240	5920	5930	5930	5920	5
502	20241202	102000	118889630	5930	5910	5930	5910	125
503	20241202	101900	118148420	5930	5930	5930	5930	0
504	20241202	101800	118148420	5930	5930	5930	5930	0
505	20241202	101700	118148420	5930	5920	5930	5920	97
506	20241202	101600	117574160	5910	5910	5930	5910	56
507	20241202	101500	117242190	5900	5900	5900	5900	200
508	20241202	101400	116062190	5900	5900	5900	5900	3
509	20241202	101300	116044490	5910	5920	5930	5910	44
510	20241202	101200	115784220	5920	5920	5920	5920	0
511	20241202	101100	115784220	5920	5920	5930	5920	27
512	20241202	101000	115624210	5910	5920	5920	5910	6
513	20241202	100900	115588700	5920	5910	5920	5910	4
514	20241202	100800	115565040	5920	5920	5920	5920	0
515	20241202	100700	115565040	5920	5920	5920	5910	4
516	20241202	100600	115541370	5900	5910	5910	5900	182
517	20241202	100500	114467460	5920	5920	5920	5920	2
518	20241202	100400	114455620	5910	5910	5910	5910	1
519	20241202	100300	114449710	5920	5910	5920	5910	4
520	20241202	100200	114426050	5910	5920	5920	5910	2
521	20241202	100100	114414220	5920	5920	5920	5920	0
522	20241202	100000	114414220	5920	5910	5920	5910	272
523	20241202	095900	112806690	5910	5910	5910	5910	0
524	20241202	095800	112806690	5910	5910	5910	5910	154
525	20241202	095700	111896550	5910	5910	5910	5910	356
526	20241202	095600	109792590	5910	5910	5910	5910	1548
527	20241202	095500	100643910	5920	5910	5920	5910	200
528	20241202	095400	99460410	5910	5910	5910	5910	0
529	20241202	095300	99460410	5910	5910	5910	5910	9
530	20241202	095200	99407220	5910	5910	5910	5910	9
531	20241202	095100	99354030	5910	5900	5910	5890	20
532	20241202	095000	99236060	5900	5900	5900	5900	7
533	20241202	094900	99194760	5900	5890	5900	5890	67
534	20241202	094800	98800080	5900	5900	5900	5900	202
535	20241202	094700	97608280	5900	5890	5900	5890	33
536	20241202	094600	97413900	5890	5880	5890	5880	416
537	20241202	094500	94964700	5880	5880	5890	5880	464
538	20241202	094400	92236330	5880	5880	5880	5880	5
539	20241202	094300	92206930	5880	5880	5880	5880	25
540	20241202	094200	92059930	5870	5880	5880	5870	82
541	20241202	094100	91578490	5880	5880	5880	5880	5
542	20241202	094000	91549090	5880	5880	5880	5880	14
543	20241202	093900	91466770	5880	5880	5880	5880	5
544	20241202	093800	91437370	5880	5870	5880	5870	55
545	20241202	093700	91114440	5880	5880	5880	5880	16
546	20241202	093600	91020360	5870	5880	5880	5870	2815
547	20241202	093500	74496260	5870	5880	5880	5870	127
548	20241202	093400	73750590	5880	5880	5880	5880	16
549	20241202	093300	73656510	5880	5870	5880	5870	67
550	20241202	093200	73263170	5880	5870	5880	5870	825
551	20241202	093100	68420320	5880	5880	5880	5880	11
552	20241202	093000	68355640	5880	5880	5880	5870	268
553	20241202	092900	66782290	5880	5880	5880	5880	18
554	20241202	092800	66676450	5880	5890	5890	5880	1455
555	20241202	092700	58120960	5890	5890	5890	5890	24
556	20241202	092600	57979600	5890	5890	5890	5890	69
557	20241202	092500	57573190	5890	5880	5900	5880	177
558	20241202	092400	56532260	5880	5880	5880	5880	17
559	20241202	092300	56432300	5880	5890	5890	5880	245
560	20241202	092200	54991630	5890	5900	5900	5890	17
561	20241202	092100	54891420	5880	5890	5890	5880	64
562	20241202	092000	54514960	5880	5880	5880	5860	107
563	20241202	091900	53886880	5860	5860	5860	5860	239
564	20241202	091800	52486340	5870	5870	5870	5850	2462
565	20241202	091700	38072650	5870	5870	5870	5860	52
566	20241202	091600	37767420	5870	5880	5880	5860	327
567	20241202	091500	35847980	5880	5880	5880	5870	53
568	20241202	091400	35536460	5880	5880	5890	5880	70
569	20241202	091300	35124460	5880	5890	5890	5870	164
570	20241202	091200	34161640	5890	5890	5890	5890	7
571	20241202	091100	34120410	5870	5890	5890	5870	110
572	20241202	091000	33474610	5880	5860	5880	5850	761
573	20241202	090900	29021550	5860	5860	5860	5860	42
574	20241202	090800	28775430	5860	5870	5890	5850	1661
575	20241202	090700	19042450	5870	5870	5870	5870	26
576	20241202	090600	18889830	5880	5880	5880	5870	304
577	20241202	090500	17103640	5880	5910	5910	5880	364
578	20241202	090400	14958920	5910	5930	5930	5910	200
579	20241202	090300	13776260	5930	5940	5960	5920	206
580	20241202	090200	12553380	5930	5930	5930	5930	4
581	20241202	090100	12529660	5940	5950	5950	5930	108
582	20241202	090000	11888090	5920	5990	5990	5920	1988