KissMeData/002290/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183700	2683017240	4085	4085	4085	4085	8588
3	20241216	183600	2683017240	4085	4085	4085	4085	0
4	20241216	183500	2683017240	4085	4085	4085	4085	0
5	20241216	183400	2683017240	4085	4085	4085	4085	0
6	20241216	183300	2683017240	4085	4085	4085	4085	0
7	20241216	183200	2683017240	4085	4085	4085	4085	0
8	20241216	183100	2683017240	4085	4085	4085	4085	0
9	20241216	183000	2683017240	4085	4085	4085	4085	0
10	20241216	182900	2683017240	4085	4085	4085	4085	0
11	20241216	182800	2683017240	4085	4085	4085	4085	0
12	20241216	182700	2683017240	4085	4085	4085	4085	0
13	20241216	182600	2683017240	4085	4085	4085	4085	0
14	20241216	182500	2683017240	4085	4085	4085	4085	0
15	20241216	182400	2683017240	4085	4085	4085	4085	0
16	20241216	182300	2683017240	4085	4085	4085	4085	0
17	20241216	182200	2683017240	4085	4085	4085	4085	0
18	20241216	182100	2683017240	4085	4085	4085	4085	0
19	20241216	182000	2683017240	4085	4085	4085	4085	0
20	20241216	181900	2683017240	4085	4085	4085	4085	0
21	20241216	181800	2683017240	4085	4085	4085	4085	0
22	20241216	181700	2683017240	4085	4085	4085	4085	0
23	20241216	181600	2683017240	4085	4085	4085	4085	0
24	20241216	181500	2683017240	4085	4085	4085	4085	0
25	20241216	181400	2683017240	4085	4085	4085	4085	0
26	20241216	181300	2683017240	4085	4085	4085	4085	0
27	20241216	181200	2683017240	4085	4085	4085	4085	0
28	20241216	181100	2683017240	4085	4085	4085	4085	0
29	20241216	181000	2683017240	4085	4085	4085	4085	0
30	20241216	180900	2683017240	4085	4085	4085	4085	0
31	20241216	180800	2683017240	4085	4085	4085	4085	0
32	20241216	180700	2683017240	4085	4085	4085	4085	8588
33	20241216	180600	2683017240	4085	4085	4085	4085	0
34	20241216	180500	2683017240	4085	4085	4085	4085	0
35	20241216	180400	2683017240	4085	4085	4085	4085	0
36	20241216	180300	2683017240	4085	4085	4085	4085	0
37	20241216	180200	2683017240	4085	4085	4085	4085	0
38	20241216	180100	2683017240	4085	4085	4085	4085	0
39	20241216	180000	2683017240	4085	4085	4085	4085	0
40	20241216	175900	2683017240	4085	4085	4085	4085	0
41	20241216	175800	2683017240	4085	4085	4085	4085	0
42	20241216	175700	2683017240	4085	4085	4085	4085	0
43	20241216	175600	2683017240	4085	4085	4085	4085	0
44	20241216	175500	2683017240	4085	4085	4085	4085	0
45	20241216	175400	2683017240	4085	4085	4085	4085	0
46	20241216	175300	2683017240	4085	4085	4085	4085	0
47	20241216	175200	2683017240	4085	4085	4085	4085	0
48	20241216	175100	2683017240	4085	4085	4085	4085	0
49	20241216	175000	2683017240	4085	4085	4085	4085	0
50	20241216	174900	2683017240	4085	4085	4085	4085	0
51	20241216	174800	2683017240	4085	4085	4085	4085	0
52	20241216	174700	2683017240	4085	4085	4085	4085	0
53	20241216	174600	2683017240	4085	4085	4085	4085	0
54	20241216	174500	2683017240	4085	4085	4085	4085	0
55	20241216	174400	2683017240	4085	4085	4085	4085	0
56	20241216	174300	2683017240	4085	4085	4085	4085	0
57	20241216	174200	2683017240	4085	4085	4085	4085	0
58	20241216	174100	2683017240	4085	4085	4085	4085	0
59	20241216	174000	2683017240	4085	4085	4085	4085	0
60	20241216	173900	2683017240	4085	4085	4085	4085	0
61	20241216	173800	2683017240	4085	4085	4085	4085	0
62	20241216	173700	2683017240	4085	4085	4085	4085	8588
63	20241216	173600	2683017240	4085	4085	4085	4085	0
64	20241216	173500	2683017240	4085	4085	4085	4085	0
65	20241216	173400	2683017240	4085	4085	4085	4085	0
66	20241216	173300	2683017240	4085	4085	4085	4085	0
67	20241216	173200	2683017240	4085	4085	4085	4085	0
68	20241216	173100	2683017240	4085	4085	4085	4085	0
69	20241216	173000	2683017240	4085	4085	4085	4085	0
70	20241216	172900	2683017240	4085	4085	4085	4085	0
71	20241216	172800	2683017240	4085	4085	4085	4085	0
72	20241216	172700	2683017240	4085	4085	4085	4085	0
73	20241216	172600	2683017240	4085	4085	4085	4085	0
74	20241216	172500	2683017240	4085	4085	4085	4085	0
75	20241216	172400	2683017240	4085	4085	4085	4085	0
76	20241216	172300	2683017240	4085	4085	4085	4085	0
77	20241216	172200	2683017240	4085	4085	4085	4085	0
78	20241216	172100	2683017240	4085	4085	4085	4085	0
79	20241216	172000	2683017240	4085	4085	4085	4085	0
80	20241216	171900	2683017240	4085	4085	4085	4085	0
81	20241216	171800	2683017240	4085	4085	4085	4085	0
82	20241216	171700	2683017240	4085	4085	4085	4085	0
83	20241216	171600	2683017240	4085	4085	4085	4085	0
84	20241216	171500	2683017240	4085	4085	4085	4085	0
85	20241216	171400	2683017240	4085	4085	4085	4085	0
86	20241216	171300	2683017240	4085	4085	4085	4085	0
87	20241216	171200	2683017240	4085	4085	4085	4085	0
88	20241216	171100	2683017240	4085	4085	4085	4085	0
89	20241216	171000	2683017240	4085	4085	4085	4085	0
90	20241216	170900	2683017240	4085	4085	4085	4085	0
91	20241216	170800	2683017240	4085	4085	4085	4085	0
92	20241216	170700	2683017240	4085	4085	4085	4085	8588
93	20241216	170600	2683017240	4085	4085	4085	4085	0
94	20241216	170500	2683017240	4085	4085	4085	4085	0
95	20241216	170400	2683017240	4085	4085	4085	4085	0
96	20241216	170300	2683017240	4085	4085	4085	4085	0
97	20241216	170200	2683017240	4085	4085	4085	4085	0
98	20241216	170100	2683017240	4085	4085	4085	4085	0
99	20241216	170000	2683017240	4085	4085	4085	4085	0
100	20241216	165900	2683017240	4085	4085	4085	4085	0
101	20241216	165800	2683017240	4085	4085	4085	4085	0
102	20241216	165700	2683017240	4085	4085	4085	4085	0
103	20241216	165600	2683017240	4085	4085	4085	4085	0
104	20241216	165500	2683017240	4085	4085	4085	4085	0
105	20241216	165400	2683017240	4085	4085	4085	4085	0
106	20241216	165300	2683017240	4085	4085	4085	4085	0
107	20241216	165200	2683017240	4085	4085	4085	4085	0
108	20241216	165100	2683017240	4085	4085	4085	4085	0
109	20241216	165000	2683017240	4085	4085	4085	4085	0
110	20241216	164900	2683017240	4085	4085	4085	4085	0
111	20241216	164800	2683017240	4085	4085	4085	4085	0
112	20241216	164700	2683017240	4085	4085	4085	4085	0
113	20241216	164600	2683017240	4085	4085	4085	4085	0
114	20241216	164500	2683017240	4085	4085	4085	4085	0
115	20241216	164400	2683017240	4085	4085	4085	4085	0
116	20241216	164300	2683017240	4085	4085	4085	4085	0
117	20241216	164200	2683017240	4085	4085	4085	4085	0
118	20241216	164100	2683017240	4085	4085	4085	4085	0
119	20241216	164000	2683017240	4085	4085	4085	4085	0
120	20241216	163900	2683017240	4085	4085	4085	4085	0
121	20241216	163800	2683017240	4085	4085	4085	4085	0
122	20241216	163700	2683017240	4085	4085	4085	4085	8588
123	20241216	163600	2683017240	4085	4085	4085	4085	0
124	20241216	163500	2683017240	4085	4085	4085	4085	0
125	20241216	163400	2683017240	4085	4085	4085	4085	0
126	20241216	163300	2683017240	4085	4085	4085	4085	0
127	20241216	163200	2683017240	4085	4085	4085	4085	0
128	20241216	163100	2683017240	4085	4085	4085	4085	0
129	20241216	163000	2683017240	4085	4085	4085	4085	0
130	20241216	162900	2683017240	4085	4085	4085	4085	0
131	20241216	162800	2683017240	4085	4085	4085	4085	0
132	20241216	162700	2683017240	4085	4085	4085	4085	0
133	20241216	162600	2683017240	4085	4085	4085	4085	0
134	20241216	162500	2683017240	4085	4085	4085	4085	0
135	20241216	162400	2683017240	4085	4085	4085	4085	0
136	20241216	162300	2683017240	4085	4085	4085	4085	0
137	20241216	162200	2683017240	4085	4085	4085	4085	0
138	20241216	162100	2683017240	4085	4085	4085	4085	0
139	20241216	162000	2683017240	4085	4085	4085	4085	0
140	20241216	161900	2683017240	4085	4085	4085	4085	0
141	20241216	161800	2683017240	4085	4085	4085	4085	0
142	20241216	161700	2683017240	4085	4085	4085	4085	0
143	20241216	161600	2683017240	4085	4085	4085	4085	0
144	20241216	161500	2683017240	4085	4085	4085	4085	0
145	20241216	161400	2683017240	4085	4085	4085	4085	0
146	20241216	161300	2683017240	4085	4085	4085	4085	0
147	20241216	161200	2683017240	4085	4085	4085	4085	0
148	20241216	161100	2683017240	4085	4085	4085	4085	0
149	20241216	161000	2683017240	4085	4085	4085	4085	0
150	20241216	160900	2683017240	4085	4085	4085	4085	0
151	20241216	160800	2683017240	4085	4085	4085	4085	0
152	20241216	160700	2683017240	4085	4085	4085	4085	8588
153	20241216	160600	2683017240	4085	4085	4085	4085	0
154	20241216	160500	2683017240	4085	4085	4085	4085	0
155	20241216	160400	2683017240	4085	4085	4085	4085	0
156	20241216	160300	2683017240	4085	4085	4085	4085	0
157	20241216	160200	2683017240	4085	4085	4085	4085	0
158	20241216	160100	2683017240	4085	4085	4085	4085	0
159	20241216	160000	2683017240	4085	4085	4085	4085	0
160	20241216	155900	2683017240	4085	4085	4085	4085	0
161	20241216	155800	2683017240	4085	4085	4085	4085	0
162	20241216	155700	2683017240	4085	4085	4085	4085	0
163	20241216	155600	2683017240	4085	4085	4085	4085	0
164	20241216	155500	2683017240	4085	4085	4085	4085	0
165	20241216	155400	2683017240	4085	4085	4085	4085	0
166	20241216	155300	2683017240	4085	4085	4085	4085	0
167	20241216	155200	2683017240	4085	4085	4085	4085	0
168	20241216	155100	2683017240	4085	4085	4085	4085	0
169	20241216	155000	2683017240	4085	4085	4085	4085	0
170	20241216	154900	2683017240	4085	4085	4085	4085	0
171	20241216	154800	2683017240	4085	4085	4085	4085	0
172	20241216	154700	2683017240	4085	4085	4085	4085	0
173	20241216	154600	2683017240	4085	4085	4085	4085	0
174	20241216	154500	2683017240	4085	4085	4085	4085	0
175	20241216	154400	2683017240	4085	4085	4085	4085	0
176	20241216	154300	2683017240	4085	4085	4085	4085	0
177	20241216	154200	2683017240	4085	4085	4085	4085	0
178	20241216	154100	2683017240	4085	4085	4085	4085	0
179	20241216	154000	2683017240	4085	4085	4085	4085	0
180	20241216	153900	2683017240	4085	4085	4085	4085	0
181	20241216	153800	2683017240	4085	4085	4085	4085	0
182	20241216	153700	2683017240	4085	4085	4085	4085	8588
183	20241216	153600	2683017240	4085	4085	4085	4085	0
184	20241216	153500	2683017240	4085	4085	4085	4085	0
185	20241216	153400	2683017240	4085	4085	4085	4085	0
186	20241216	153300	2683017240	4085	4085	4085	4085	0
187	20241216	153200	2683017240	4085	4085	4085	4085	0
188	20241216	153100	2683017240	4085	4085	4085	4085	0
189	20241216	153000	2683017240	4085	4085	4085	4085	8588
190	20241216	152900	2647935260	4085	4085	4085	4085	0
191	20241216	152800	2647935260	4085	4085	4085	4085	0
192	20241216	152700	2647935260	4085	4085	4085	4085	0
193	20241216	152600	2647935260	4085	4085	4085	4085	0
194	20241216	152500	2647935260	4085	4085	4085	4085	0
195	20241216	152400	2647935260	4085	4085	4085	4085	0
196	20241216	152300	2647935260	4085	4085	4085	4085	0
197	20241216	152200	2647935260	4085	4085	4085	4085	0
198	20241216	152100	2647935260	4085	4085	4085	4085	0
199	20241216	152000	2647935260	4085	4085	4085	4085	0
200	20241216	151900	2647935260	4085	4090	4090	4065	1273
201	20241216	151800	2642754940	4065	4065	4065	4065	123
202	20241216	151700	2642254945	4060	4085	4090	4060	6318
203	20241216	151600	2616516660	4085	4090	4090	4085	9
204	20241216	151500	2616479855	4090	4095	4095	4090	27
205	20241216	151400	2616369295	4095	4090	4095	4090	820
206	20241216	151300	2613012245	4100	4100	4100	4100	1
207	20241216	151200	2613008145	4090	4100	4100	4090	1667
208	20241216	151100	2606174120	4100	4100	4105	4100	1666
209	20241216	151000	2599338285	4100	4090	4100	4090	3004
210	20241216	150900	2587032555	4080	4085	4085	4080	906
211	20241216	150800	2583331615	4085	4085	4085	4085	200
212	20241216	150700	2582514615	4085	4085	4085	4080	61
213	20241216	150600	2582265680	4070	4070	4070	4070	1
214	20241216	150500	2582261610	4070	4070	4070	4070	456
215	20241216	150400	2580405690	4070	4080	4080	4070	1604
216	20241216	150300	2573874850	4080	4080	4080	4080	3
217	20241216	150200	2573862610	4080	4070	4080	4070	57
218	20241216	150100	2573630085	4080	4075	4080	4070	1455
219	20241216	150000	2567703130	4080	4085	4085	4080	2395
220	20241216	145900	2557931300	4090	4085	4090	4085	54
221	20241216	145800	2557710465	4080	4080	4080	4080	96
222	20241216	145700	2557318785	4085	4090	4090	4085	1981
223	20241216	145600	2549226395	4085	4085	4085	4085	114
224	20241216	145500	2548760705	4085	4095	4095	4085	2439
225	20241216	145400	2538792360	4095	4095	4095	4095	630
226	20241216	145300	2536212510	4095	4095	4095	4095	15
227	20241216	145200	2536151085	4090	4070	4095	4070	1984
228	20241216	145100	2528068490	4070	4080	4080	4070	4190
229	20241216	145000	2510992985	4085	4075	4085	4075	1988
230	20241216	144900	2502874015	4075	4085	4085	4075	755
231	20241216	144800	2499796630	4085	4085	4085	4075	523
232	20241216	144700	2497665210	4085	4095	4095	4080	541
233	20241216	144600	2495455150	4085	4095	4095	4085	366
234	20241216	144500	2493958130	4095	4095	4095	4090	118
235	20241216	144400	2493474945	4090	4090	4095	4090	154
236	20241216	144300	2492844775	4095	4095	4095	4085	1210
237	20241216	144200	2487899500	4095	4095	4095	4095	1
238	20241216	144100	2487895405	4090	4095	4100	4090	1590
239	20241216	144000	2481378840	4095	4095	4095	4095	217
240	20241216	143900	2480490225	4095	4100	4100	4090	33
241	20241216	143800	2480354985	4100	4100	4100	4100	2
242	20241216	143700	2480346785	4100	4090	4100	4090	661
243	20241216	143600	2477640735	4090	4080	4090	4080	486
244	20241216	143500	2475653865	4080	4090	4090	4080	223
245	20241216	143400	2474743785	4095	4095	4095	4095	2096
246	20241216	143300	2466160665	4095	4100	4100	4095	3659
247	20241216	143200	2451163765	4100	4100	4100	4100	5
248	20241216	143100	2451143265	4095	4095	4100	4095	1004
249	20241216	143000	2447031485	4095	4100	4100	4095	96
250	20241216	142900	2446638350	4095	4095	4095	4095	0
251	20241216	142800	2446638350	4095	4095	4095	4095	3
252	20241216	142700	2446626065	4095	4100	4100	4095	20
253	20241216	142600	2446544095	4100	4100	4100	4100	820
254	20241216	142500	2443182095	4100	4095	4100	4095	710
255	20241216	142400	2440273515	4095	4095	4100	4095	1287
256	20241216	142300	2435002240	4095	4100	4100	4095	622
257	20241216	142200	2432452170	4100	4105	4105	4095	138
258	20241216	142100	2431886280	4105	4095	4105	4090	132
259	20241216	142000	2431345645	4090	4105	4110	4090	1774
260	20241216	141900	2424064640	4100	4065	4110	4065	4714
261	20241216	141800	2404699530	4065	4080	4085	4065	4050
262	20241216	141700	2388209480	4080	4090	4090	4080	502
263	20241216	141600	2386159425	4085	4090	4090	4085	102
264	20241216	141500	2385742330	4090	4090	4090	4090	708
265	20241216	141400	2382846610	4090	4090	4090	4090	87
266	20241216	141300	2382490780	4090	4100	4100	4090	528
267	20241216	141200	2380330800	4100	4100	4100	4100	28
268	20241216	141100	2380216000	4100	4100	4100	4100	630
269	20241216	141000	2377633000	4100	4095	4100	4095	534
270	20241216	140900	2375443690	4095	4090	4095	4085	575
271	20241216	140800	2373092225	4090	4090	4090	4090	30
272	20241216	140700	2372969525	4090	4080	4090	4080	88
273	20241216	140600	2372610290	4080	4105	4105	4075	4847
274	20241216	140500	2352747595	4105	4105	4105	4100	1322
275	20241216	140400	2347320985	4105	4110	4110	4105	1939
276	20241216	140300	2339358675	4105	4110	4115	4105	1550
277	20241216	140200	2332984490	4110	4110	4110	4100	1310
278	20241216	140100	2327611310	4110	4105	4115	4105	4516
279	20241216	140000	2309062560	4105	4090	4105	4090	3105
280	20241216	135900	2296337840	4090	4075	4095	4075	1599
281	20241216	135800	2289802175	4080	4075	4080	4075	814
282	20241216	135700	2286485120	4070	4060	4070	4060	157
283	20241216	135600	2285847680	4050	4070	4070	4050	10473
284	20241216	135500	2243405570	4070	4070	4070	4070	38
285	20241216	135400	2243250910	4070	4070	4070	4055	2440
286	20241216	135300	2233322210	4070	4065	4070	4065	1770
287	20241216	135200	2226126295	4065	4060	4065	4050	1571
288	20241216	135100	2219750575	4065	4060	4065	4050	2174
289	20241216	135000	2210942795	4050	4045	4060	4035	667
290	20241216	134900	2208240580	4030	4015	4065	4010	2117
291	20241216	134800	2199689570	4015	4015	4015	4015	201
292	20241216	134700	2198882555	4015	4015	4015	4015	457
293	20241216	134600	2197047700	4015	4015	4015	4010	107
294	20241216	134500	2196618595	4010	4010	4010	4010	2
295	20241216	134400	2196610575	4015	4005	4015	4005	368
296	20241216	134300	2195135700	4000	3995	4000	3995	776
297	20241216	134200	2192033825	3995	3990	3995	3990	313
298	20241216	134100	2190783395	3975	4000	4000	3975	2887
299	20241216	134000	2179277640	4000	4000	4005	4000	493
300	20241216	133900	2177305610	3995	3995	4000	3995	409
301	20241216	133800	2175671645	3980	3980	3980	3980	222
302	20241216	133700	2174788085	3980	3990	4000	3980	1101
303	20241216	133600	2170399365	4000	4000	4000	4000	500
304	20241216	133500	2168399365	4000	4000	4005	4000	1761
305	20241216	133400	2161355355	4000	3995	4000	3995	407
306	20241216	133300	2159728215	3995	4000	4000	3995	151
307	20241216	133200	2159124470	4000	3990	4000	3990	256
308	20241216	133100	2158100950	3990	3980	3990	3980	804
309	20241216	133000	2154900990	3980	3980	3980	3980	55
310	20241216	132900	2154682090	3990	3980	3990	3980	50
311	20241216	132800	2154483080	3980	3990	3990	3980	3813
312	20241216	132700	2139302725	3990	3995	3995	3990	1790
313	20241216	132600	2132154400	4000	4000	4010	4000	627
314	20241216	132500	2129645160	4000	4010	4010	4000	2540
315	20241216	132400	2119470635	4005	4010	4020	4005	1111
316	20241216	132300	2115020470	4005	4020	4020	4005	2161
317	20241216	132200	2106351780	4015	4020	4020	4015	788
318	20241216	132100	2103184075	4025	4025	4025	4025	0
319	20241216	132000	2103184075	4025	4025	4025	4020	111
320	20241216	131900	2102737305	4025	4025	4025	4025	357
321	20241216	131800	2101300380	4025	4025	4025	4025	9
322	20241216	131700	2101264155	4025	4025	4025	4025	150
323	20241216	131600	2100660405	4025	4030	4030	4025	1052
324	20241216	131500	2096423910	4030	4040	4045	4030	159
325	20241216	131400	2095782630	4045	4040	4055	4030	954
326	20241216	131300	2091923700	4035	4030	4055	4030	782
327	20241216	131200	2088765715	4030	4025	4030	4025	269
328	20241216	131100	2087682965	4025	4025	4030	4025	203
329	20241216	131000	2086865700	4030	4030	4030	4030	0
330	20241216	130900	2086865700	4030	4030	4030	4025	45
331	20241216	130800	2086684400	4030	4035	4045	4025	620
332	20241216	130700	2084186050	4045	4040	4045	4030	1600
333	20241216	130600	2077735825	4035	4040	4045	4035	2139
334	20241216	130500	2069097665	4040	4070	4070	4040	1787
335	20241216	130400	2061841100	4075	4065	4075	4065	317
336	20241216	130300	2060552275	4065	4050	4065	4045	1299
337	20241216	130200	2055287950	4050	4060	4060	4050	891
338	20241216	130100	2051673825	4080	4090	4090	4060	2273
339	20241216	130000	2042424355	4090	4115	4115	4090	5369
340	20241216	125900	2020416920	4115	4100	4130	4100	3771
341	20241216	125800	2004924130	4100	4090	4105	4090	4359
342	20241216	125700	1987062790	4090	4085	4100	4080	8137
343	20241216	125600	1953808000	4085	4075	4090	4075	3818
344	20241216	125500	1938199000	4075	4055	4075	4055	1658
345	20241216	125400	1931467740	4060	4070	4080	4060	3806
346	20241216	125300	1915990625	4065	4065	4065	4040	4165
347	20241216	125200	1899079270	4065	4080	4100	4065	6874
348	20241216	125100	1870958575	4075	4070	4085	4055	4277
349	20241216	125000	1853496705	4070	4065	4070	4050	2213
350	20241216	124900	1844497920	4060	4040	4065	4040	5150
351	20241216	124800	1823638950	4045	4035	4045	4035	1729
352	20241216	124700	1816651570	4030	4020	4030	4020	3733
353	20241216	124600	1801628025	4020	4020	4020	4010	152
354	20241216	124500	1801017955	4020	4010	4020	4010	818
355	20241216	124400	1797732505	4005	3995	4005	3995	235
356	20241216	124300	1796792300	3995	4015	4015	3995	5076
357	20241216	124200	1776497200	4015	3990	4020	3990	13370
358	20241216	124100	1722991455	3990	3985	3990	3985	2453
359	20241216	124000	1713208670	3985	3980	3985	3980	1488
360	20241216	123900	1707281600	3980	3960	3980	3960	873
361	20241216	123800	1703814875	3965	3965	3965	3965	0
362	20241216	123700	1703814875	3965	3960	3965	3960	455
363	20241216	123600	1702013050	3965	3970	3970	3965	13
364	20241216	123500	1701961465	3975	3970	3975	3970	328
365	20241216	123400	1700657885	3960	3960	3960	3960	0
366	20241216	123300	1700657885	3960	3960	3960	3960	0
367	20241216	123200	1700657885	3960	3960	3960	3960	3140
368	20241216	123100	1688223485	3960	3960	3960	3960	2
369	20241216	123000	1688215565	3975	3975	3975	3975	0
370	20241216	122900	1688215565	3975	3975	3975	3975	10
371	20241216	122800	1688175815	3975	3970	3975	3970	254
372	20241216	122700	1687166225	3980	3980	3980	3980	0
373	20241216	122600	1687166225	3980	3975	3980	3975	14198
374	20241216	122500	1630729015	3975	3975	3975	3975	97
375	20241216	122400	1630343440	3975	3980	3980	3975	687
376	20241216	122300	1627609185	3975	3950	3980	3950	3251
377	20241216	122200	1614691085	3950	3955	3955	3950	91
378	20241216	122100	1614331330	3955	3955	3955	3955	1900
379	20241216	122000	1606816830	3955	3955	3955	3955	46
380	20241216	121900	1606634900	3955	3960	3960	3955	113
381	20241216	121800	1606187485	3960	3960	3960	3960	1803
382	20241216	121700	1599047605	3960	3980	3980	3960	1018
383	20241216	121600	1595001755	3980	3980	3980	3980	794
384	20241216	121500	1591841635	3975	3975	3975	3975	142
385	20241216	121400	1591277185	3975	3975	3975	3960	777
386	20241216	121300	1588192615	3975	3975	3975	3975	169
387	20241216	121200	1587520840	3975	3970	3975	3970	318
388	20241216	121100	1586257885	3970	3960	3970	3960	811
389	20241216	121000	1583042335	3960	3960	3960	3960	1
390	20241216	120900	1583038375	3945	3945	3945	3945	353
391	20241216	120800	1581645790	3945	3960	3960	3945	2009
392	20241216	120700	1573708305	3960	3960	3960	3960	66
393	20241216	120600	1573446945	3960	3960	3960	3960	244
394	20241216	120500	1572480705	3960	3965	3965	3960	1116
395	20241216	120400	1568061275	3960	3960	3960	3960	1002
396	20241216	120300	1564093355	3960	3960	3960	3960	1029
397	20241216	120200	1560018515	3960	3960	3960	3955	361
398	20241216	120100	1558589635	3960	3960	3960	3960	910
399	20241216	120000	1554986035	3955	3955	3955	3955	6
400	20241216	115900	1554962305	3960	3960	3960	3960	168
401	20241216	115800	1554297025	3955	3950	3955	3950	369
402	20241216	115700	1552837705	3950	3950	3950	3950	208
403	20241216	115600	1552016105	3945	3945	3945	3945	0
404	20241216	115500	1552016105	3945	3945	3945	3945	22
405	20241216	115400	1551929315	3950	3950	3950	3950	10
406	20241216	115300	1551889815	3945	3945	3945	3945	76
407	20241216	115200	1551589995	3945	3950	3950	3945	931
408	20241216	115100	1547916685	3950	3955	3955	3950	470
409	20241216	115000	1546058865	3960	3955	3960	3955	7
410	20241216	114900	1546031175	3955	3955	3955	3955	0
411	20241216	114800	1546031175	3955	3940	3965	3940	814
412	20241216	114700	1542808520	3950	3940	3950	3935	325
413	20241216	114600	1541528855	3945	3945	3945	3945	0
414	20241216	114500	1541528855	3945	3970	3970	3945	417
415	20241216	114400	1539883375	3970	3970	3970	3970	125
416	20241216	114300	1539387125	3970	3970	3970	3970	49
417	20241216	114200	1539192595	3970	3975	3985	3960	1305
418	20241216	114100	1533999990	3960	3940	3985	3940	3410
419	20241216	114000	1520434645	3965	3930	3965	3930	2244
420	20241216	113900	1511579700	3935	3925	3935	3925	437
421	20241216	113800	1509860185	3935	3925	3935	3925	728
422	20241216	113700	1506995515	3935	3940	3940	3915	13
423	20241216	113600	1506944450	3920	3905	3940	3905	2019
424	20241216	113500	1499033910	3900	3900	3900	3900	0
425	20241216	113400	1499033910	3900	3900	3900	3900	0
426	20241216	113300	1499033910	3900	3900	3900	3900	5
427	20241216	113200	1499014410	3905	3905	3905	3905	14
428	20241216	113100	1498959740	3905	3905	3905	3905	37
429	20241216	113000	1498815255	3905	3895	3905	3895	727
430	20241216	112900	1495979860	3900	3895	3900	3895	59
431	20241216	112800	1495749980	3895	3895	3895	3880	9
432	20241216	112700	1495714950	3885	3885	3885	3885	2
433	20241216	112600	1495707180	3895	3895	3895	3895	0
434	20241216	112500	1495707180	3895	3895	3895	3895	0
435	20241216	112400	1495707180	3895	3895	3895	3895	0
436	20241216	112300	1495707180	3895	3895	3895	3895	0
437	20241216	112200	1495707180	3895	3885	3895	3885	52
438	20241216	112100	1495504660	3895	3870	3895	3870	5
439	20241216	112000	1495485220	3870	3880	3880	3870	3699
440	20241216	111900	1481149490	3895	3895	3900	3895	5
441	20241216	111800	1481130000	3885	3885	3885	3885	500
442	20241216	111700	1479187500	3880	3895	3905	3880	1210
443	20241216	111600	1474469720	3900	3885	3900	3885	2537
444	20241216	111500	1464613310	3895	3895	3895	3895	101
445	20241216	111400	1464219915	3900	3900	3900	3900	0
446	20241216	111300	1464219915	3900	3885	3900	3885	400
447	20241216	111200	1462664900	3895	3900	3900	3895	150
448	20241216	111100	1462080400	3895	3895	3895	3895	341
449	20241216	111000	1460752205	3900	3895	3905	3895	6
450	20241216	110900	1460728805	3905	3895	3905	3895	10
451	20241216	110800	1460689775	3905	3900	3905	3880	37
452	20241216	110700	1460545510	3880	3880	3905	3875	37
453	20241216	110600	1460401805	3875	3865	3905	3865	96
454	20241216	110500	1460027490	3860	3870	3885	3860	92
455	20241216	110400	1459672150	3855	3855	3855	3855	0
456	20241216	110300	1459672150	3855	3870	3880	3855	35
457	20241216	110200	1459537130	3880	3865	3880	3855	1227
458	20241216	110100	1454796715	3880	3880	3880	3865	202
459	20241216	110000	1454015655	3885	3890	3895	3885	1812
460	20241216	105900	1446968625	3885	3895	3895	3885	428
461	20241216	105800	1445303155	3895	3910	3915	3895	1005
462	20241216	105700	1441388505	3900	3900	3900	3900	1001
463	20241216	105600	1437484605	3915	3915	3915	3915	0
464	20241216	105500	1437484605	3915	3895	3915	3895	5
465	20241216	105400	1437465100	3890	3900	3900	3890	425
466	20241216	105300	1435811220	3890	3900	3900	3890	1000
467	20241216	105200	1431915595	3905	3905	3905	3905	0
468	20241216	105100	1431915595	3905	3905	3905	3905	218
469	20241216	105000	1431064305	3900	3905	3905	3900	130
470	20241216	104900	1430556830	3920	3900	3920	3900	1125
471	20241216	104800	1426163410	3900	3925	3925	3900	1387
472	20241216	104700	1420748510	3930	3895	3930	3895	582
473	20241216	104600	1418477605	3895	3875	3895	3875	1723
474	20241216	104500	1411794185	3865	3860	3865	3855	108
475	20241216	104400	1411377070	3855	3870	3870	3850	8773
476	20241216	104300	1377545790	3870	3865	3875	3860	18
477	20241216	104200	1377476230	3860	3860	3860	3860	406
478	20241216	104100	1375909070	3865	3875	3875	3865	2782
479	20241216	104000	1365147500	3875	3900	3900	3875	3031
480	20241216	103900	1353371340	3900	3900	3900	3900	717
481	20241216	103800	1350575040	3915	3915	3915	3900	701
482	20241216	103700	1347838140	3915	3900	3915	3900	61
483	20241216	103600	1347599975	3900	3900	3905	3900	975
484	20241216	103500	1343797450	3895	3900	3900	3895	1007
485	20241216	103400	1339873000	3900	3915	3915	3895	3940
486	20241216	103300	1324501065	3915	3925	3925	3915	1194
487	20241216	103200	1319816410	3925	3935	3935	3925	2654
488	20241216	103100	1309397045	3935	3935	3935	3935	0
489	20241216	103000	1309397045	3935	3940	3940	3935	326
490	20241216	102900	1308113880	3940	3930	3940	3930	123
491	20241216	102800	1307630090	3930	3930	3930	3930	1001
492	20241216	102700	1303696160	3940	3940	3940	3940	0
493	20241216	102600	1303696160	3940	3940	3940	3940	101
494	20241216	102500	1303298220	3930	3930	3930	3930	25
495	20241216	102400	1303199970	3930	3930	3930	3930	252
496	20241216	102300	1302209610	3940	3925	3940	3925	30
497	20241216	102200	1302091845	3930	3930	3930	3930	689
498	20241216	102100	1299384075	3950	3945	3950	3940	61
499	20241216	102000	1299143165	3945	3940	3945	3925	1749
500	20241216	101900	1292263125	3940	3940	3940	3940	959
501	20241216	101800	1288484665	3940	3940	3940	3940	109
502	20241216	101700	1288055205	3950	3940	3950	3940	243
503	20241216	101600	1287097775	3950	3940	3950	3940	326
504	20241216	101500	1285810135	3950	3940	3950	3940	1045
505	20241216	101400	1281691825	3940	3960	3965	3940	3412
506	20241216	101300	1268226370	3960	3955	3960	3955	762
507	20241216	101200	1265212640	3955	3960	3960	3955	202
508	20241216	101100	1264412730	3955	3980	3980	3955	3541
509	20241216	101000	1250365715	3985	3975	3985	3975	165
510	20241216	100900	1249708980	3980	3980	3980	3980	0
511	20241216	100800	1249708980	3980	3980	3980	3975	253
512	20241216	100700	1248702655	3980	3975	3980	3975	181
513	20241216	100600	1247982570	3975	3985	3985	3975	1255
514	20241216	100500	1242988895	3985	3995	3995	3985	1368
515	20241216	100400	1237530235	3995	3995	3995	3985	1592
516	20241216	100300	1231177785	3995	4000	4000	3995	2848
517	20241216	100200	1219793585	3995	3985	3995	3985	2343
518	20241216	100100	1210444280	3980	3985	3985	3980	320
519	20241216	100000	1209169280	3985	3985	3990	3985	1792
520	20241216	095900	1202028155	3980	3975	3980	3975	669
521	20241216	095800	1199367270	3980	3980	3980	3975	2549
522	20241216	095700	1189224770	3980	3975	3980	3975	1654
523	20241216	095600	1182649015	3975	3975	3975	3975	20
524	20241216	095500	1182569515	3980	3975	3980	3975	1513
525	20241216	095400	1176552545	3970	3955	3970	3955	1052
526	20241216	095300	1172376130	3970	3945	3970	3945	752
527	20241216	095200	1169392725	3945	3940	3955	3935	3516
528	20241216	095100	1155548670	3940	3950	3950	3940	1085
529	20241216	095000	1151273240	3970	3945	3970	3940	3292
530	20241216	094900	1138287460	3945	3985	3985	3945	3944
531	20241216	094800	1122637840	3985	3975	3985	3975	1351
532	20241216	094700	1117254260	3970	3970	3985	3970	465
533	20241216	094600	1115405805	3965	3995	4005	3965	12924
534	20241216	094500	1063775840	4000	3995	4000	3975	34599
535	20241216	094400	925509300	3995	3945	3995	3945	17506
536	20241216	094300	855807270	3945	3940	3955	3940	3360
537	20241216	094200	842541200	3940	3945	3945	3940	151
538	20241216	094100	841946255	3950	3925	3950	3925	576
539	20241216	094000	839680940	3940	3930	3950	3930	2138
540	20241216	093900	831265845	3930	3915	3930	3915	793
541	20241216	093800	828157305	3915	3915	3925	3910	3391
542	20241216	093700	814885090	3915	3915	3915	3915	222
543	20241216	093600	814015960	3925	3930	3930	3925	663
544	20241216	093500	811413675	3925	3920	3925	3920	570
545	20241216	093400	809176485	3925	3940	3945	3925	2132
546	20241216	093300	800783320	3940	3950	3950	3940	3628
547	20241216	093200	786458840	3945	3945	3960	3945	1647
548	20241216	093100	779953905	3960	3910	3960	3910	17330
549	20241216	093000	711725115	3910	3900	3915	3900	419
550	20241216	092900	710088275	3900	3895	3900	3895	1688
551	20241216	092800	703507575	3895	3900	3900	3885	1261
552	20241216	092700	698599160	3900	3875	3915	3875	5075
553	20241216	092600	678789315	3875	3840	3875	3840	3047
554	20241216	092500	667035930	3845	3890	3890	3845	9907
555	20241216	092400	628796170	3895	3895	3895	3895	800
556	20241216	092300	625680170	3895	3885	3905	3885	605
557	20241216	092200	623319710	3900	3900	3900	3900	151
558	20241216	092100	622730810	3900	3935	3935	3890	7662
559	20241216	092000	592650990	3935	3920	3955	3920	6161
560	20241216	091900	568375490	3930	3925	3940	3920	5637
561	20241216	091800	546217350	3925	3910	3930	3910	6273
562	20241216	091700	521607905	3895	3895	3910	3895	3985
563	20241216	091600	506055020	3880	3880	3890	3875	3058
564	20241216	091500	494181360	3880	3860	3880	3860	2686
565	20241216	091400	483768360	3865	3855	3865	3830	1344
566	20241216	091300	478603200	3855	3860	3870	3845	5639
567	20241216	091200	456905100	3885	3850	3885	3850	2082
568	20241216	091100	448828725	3875	3825	3875	3820	7223
569	20241216	091000	421147995	3825	3855	3855	3825	5710
570	20241216	090900	399208475	3855	3865	3885	3855	4958
571	20241216	090800	380051660	3865	3890	3895	3865	3035
572	20241216	090700	368282600	3900	3900	3900	3885	3687
573	20241216	090600	353915290	3900	3865	3900	3850	4789
574	20241216	090500	335302455	3850	3900	3935	3835	4000
575	20241216	090400	319656755	3860	3915	3915	3825	13873
576	20241216	090300	265888445	3915	3950	3960	3915	16770
577	20241216	090200	199755085	3935	3920	3950	3905	13217
578	20241216	090100	147763140	3920	3825	3945	3825	12584
579	20241216	090000	98913815	3820	3805	3820	3805	25984