KissMeData/003350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184000	1930707300	49600	49600	49600	49600	673
3	20241223	183900	1930707300	49600	49600	49600	49600	0
4	20241223	183800	1930707300	49600	49600	49600	49600	0
5	20241223	183700	1930707300	49600	49600	49600	49600	0
6	20241223	183600	1930707300	49600	49600	49600	49600	0
7	20241223	183500	1930707300	49600	49600	49600	49600	0
8	20241223	183400	1930707300	49600	49600	49600	49600	0
9	20241223	183300	1930707300	49600	49600	49600	49600	0
10	20241223	183200	1930707300	49600	49600	49600	49600	0
11	20241223	183100	1930707300	49600	49600	49600	49600	0
12	20241223	183000	1930707300	49600	49600	49600	49600	0
13	20241223	182900	1930707300	49600	49600	49600	49600	0
14	20241223	182800	1930707300	49600	49600	49600	49600	0
15	20241223	182700	1930707300	49600	49600	49600	49600	0
16	20241223	182600	1930707300	49600	49600	49600	49600	0
17	20241223	182500	1930707300	49600	49600	49600	49600	0
18	20241223	182400	1930707300	49600	49600	49600	49600	0
19	20241223	182300	1930707300	49600	49600	49600	49600	0
20	20241223	182200	1930707300	49600	49600	49600	49600	0
21	20241223	182100	1930707300	49600	49600	49600	49600	0
22	20241223	182000	1930707300	49600	49600	49600	49600	0
23	20241223	181900	1930707300	49600	49600	49600	49600	0
24	20241223	181800	1930707300	49600	49600	49600	49600	0
25	20241223	181700	1930707300	49600	49600	49600	49600	0
26	20241223	181600	1930707300	49600	49600	49600	49600	0
27	20241223	181500	1930707300	49600	49600	49600	49600	0
28	20241223	181400	1930707300	49600	49600	49600	49600	0
29	20241223	181300	1930707300	49600	49600	49600	49600	0
30	20241223	181200	1930707300	49600	49600	49600	49600	0
31	20241223	181100	1930707300	49600	49600	49600	49600	0
32	20241223	181000	1930707300	49600	49600	49600	49600	673
33	20241223	180900	1930707300	49600	49600	49600	49600	0
34	20241223	180800	1930707300	49600	49600	49600	49600	0
35	20241223	180700	1930707300	49600	49600	49600	49600	0
36	20241223	180600	1930707300	49600	49600	49600	49600	0
37	20241223	180500	1930707300	49600	49600	49600	49600	0
38	20241223	180400	1930707300	49600	49600	49600	49600	0
39	20241223	180300	1930707300	49600	49600	49600	49600	0
40	20241223	180200	1930707300	49600	49600	49600	49600	0
41	20241223	180100	1930707300	49600	49600	49600	49600	0
42	20241223	180000	1930707300	49600	49600	49600	49600	0
43	20241223	175900	1930707300	49600	49600	49600	49600	0
44	20241223	175800	1930707300	49600	49600	49600	49600	0
45	20241223	175700	1930707300	49600	49600	49600	49600	0
46	20241223	175600	1930707300	49600	49600	49600	49600	0
47	20241223	175500	1930707300	49600	49600	49600	49600	0
48	20241223	175400	1930707300	49600	49600	49600	49600	0
49	20241223	175300	1930707300	49600	49600	49600	49600	0
50	20241223	175200	1930707300	49600	49600	49600	49600	0
51	20241223	175100	1930707300	49600	49600	49600	49600	0
52	20241223	175000	1930707300	49600	49600	49600	49600	0
53	20241223	174900	1930707300	49600	49600	49600	49600	0
54	20241223	174800	1930707300	49600	49600	49600	49600	0
55	20241223	174700	1930707300	49600	49600	49600	49600	0
56	20241223	174600	1930707300	49600	49600	49600	49600	0
57	20241223	174500	1930707300	49600	49600	49600	49600	0
58	20241223	174400	1930707300	49600	49600	49600	49600	0
59	20241223	174300	1930707300	49600	49600	49600	49600	0
60	20241223	174200	1930707300	49600	49600	49600	49600	0
61	20241223	174100	1930707300	49600	49600	49600	49600	0
62	20241223	174000	1930707300	49600	49600	49600	49600	673
63	20241223	173900	1930707300	49600	49600	49600	49600	0
64	20241223	173800	1930707300	49600	49600	49600	49600	0
65	20241223	173700	1930707300	49600	49600	49600	49600	0
66	20241223	173600	1930707300	49600	49600	49600	49600	0
67	20241223	173500	1930707300	49600	49600	49600	49600	0
68	20241223	173400	1930707300	49600	49600	49600	49600	0
69	20241223	173300	1930707300	49600	49600	49600	49600	0
70	20241223	173200	1930707300	49600	49600	49600	49600	0
71	20241223	173100	1930707300	49600	49600	49600	49600	0
72	20241223	173000	1930707300	49600	49600	49600	49600	0
73	20241223	172900	1930707300	49600	49600	49600	49600	0
74	20241223	172800	1930707300	49600	49600	49600	49600	0
75	20241223	172700	1930707300	49600	49600	49600	49600	0
76	20241223	172600	1930707300	49600	49600	49600	49600	0
77	20241223	172500	1930707300	49600	49600	49600	49600	0
78	20241223	172400	1930707300	49600	49600	49600	49600	0
79	20241223	172300	1930707300	49600	49600	49600	49600	0
80	20241223	172200	1930707300	49600	49600	49600	49600	0
81	20241223	172100	1930707300	49600	49600	49600	49600	0
82	20241223	172000	1930707300	49600	49600	49600	49600	0
83	20241223	171900	1930707300	49600	49600	49600	49600	0
84	20241223	171800	1930707300	49600	49600	49600	49600	0
85	20241223	171700	1930707300	49600	49600	49600	49600	0
86	20241223	171600	1930707300	49600	49600	49600	49600	0
87	20241223	171500	1930707300	49600	49600	49600	49600	0
88	20241223	171400	1930707300	49600	49600	49600	49600	0
89	20241223	171300	1930707300	49600	49600	49600	49600	0
90	20241223	171200	1930707300	49600	49600	49600	49600	0
91	20241223	171100	1930707300	49600	49600	49600	49600	0
92	20241223	171000	1930707300	49600	49600	49600	49600	673
93	20241223	170900	1930707300	49600	49600	49600	49600	0
94	20241223	170800	1930707300	49600	49600	49600	49600	0
95	20241223	170700	1930707300	49600	49600	49600	49600	0
96	20241223	170600	1930707300	49600	49600	49600	49600	0
97	20241223	170500	1930707300	49600	49600	49600	49600	0
98	20241223	170400	1930707300	49600	49600	49600	49600	0
99	20241223	170300	1930707300	49600	49600	49600	49600	0
100	20241223	170200	1930707300	49600	49600	49600	49600	0
101	20241223	170100	1930707300	49600	49600	49600	49600	0
102	20241223	170000	1930707300	49600	49600	49600	49600	0
103	20241223	165900	1930707300	49600	49600	49600	49600	0
104	20241223	165800	1930707300	49600	49600	49600	49600	0
105	20241223	165700	1930707300	49600	49600	49600	49600	0
106	20241223	165600	1930707300	49600	49600	49600	49600	0
107	20241223	165500	1930707300	49600	49600	49600	49600	0
108	20241223	165400	1930707300	49600	49600	49600	49600	0
109	20241223	165300	1930707300	49600	49600	49600	49600	0
110	20241223	165200	1930707300	49600	49600	49600	49600	0
111	20241223	165100	1930707300	49600	49600	49600	49600	0
112	20241223	165000	1930707300	49600	49600	49600	49600	0
113	20241223	164900	1930707300	49600	49600	49600	49600	0
114	20241223	164800	1930707300	49600	49600	49600	49600	0
115	20241223	164700	1930707300	49600	49600	49600	49600	0
116	20241223	164600	1930707300	49600	49600	49600	49600	0
117	20241223	164500	1930707300	49600	49600	49600	49600	0
118	20241223	164400	1930707300	49600	49600	49600	49600	0
119	20241223	164300	1930707300	49600	49600	49600	49600	0
120	20241223	164200	1930707300	49600	49600	49600	49600	0
121	20241223	164100	1930707300	49600	49600	49600	49600	0
122	20241223	164000	1930707300	49600	49600	49600	49600	673
123	20241223	163900	1930707300	49600	49600	49600	49600	0
124	20241223	163800	1930707300	49600	49600	49600	49600	0
125	20241223	163700	1930707300	49600	49600	49600	49600	0
126	20241223	163600	1930707300	49600	49600	49600	49600	0
127	20241223	163500	1930707300	49600	49600	49600	49600	0
128	20241223	163400	1930707300	49600	49600	49600	49600	0
129	20241223	163300	1930707300	49600	49600	49600	49600	0
130	20241223	163200	1930707300	49600	49600	49600	49600	0
131	20241223	163100	1930707300	49600	49600	49600	49600	0
132	20241223	163000	1930707300	49600	49600	49600	49600	0
133	20241223	162900	1930707300	49600	49600	49600	49600	0
134	20241223	162800	1930707300	49600	49600	49600	49600	0
135	20241223	162700	1930707300	49600	49600	49600	49600	0
136	20241223	162600	1930707300	49600	49600	49600	49600	0
137	20241223	162500	1930707300	49600	49600	49600	49600	0
138	20241223	162400	1930707300	49600	49600	49600	49600	0
139	20241223	162300	1930707300	49600	49600	49600	49600	0
140	20241223	162200	1930707300	49600	49600	49600	49600	0
141	20241223	162100	1930707300	49600	49600	49600	49600	0
142	20241223	162000	1930707300	49600	49600	49600	49600	0
143	20241223	161900	1930707300	49600	49600	49600	49600	0
144	20241223	161800	1930707300	49600	49600	49600	49600	0
145	20241223	161700	1930707300	49600	49600	49600	49600	0
146	20241223	161600	1930707300	49600	49600	49600	49600	0
147	20241223	161500	1930707300	49600	49600	49600	49600	0
148	20241223	161400	1930707300	49600	49600	49600	49600	0
149	20241223	161300	1930707300	49600	49600	49600	49600	0
150	20241223	161200	1930707300	49600	49600	49600	49600	0
151	20241223	161100	1930707300	49600	49600	49600	49600	0
152	20241223	161000	1930707300	49600	49600	49600	49600	673
153	20241223	160900	1930707300	49600	49600	49600	49600	0
154	20241223	160800	1930707300	49600	49600	49600	49600	0
155	20241223	160700	1930707300	49600	49600	49600	49600	0
156	20241223	160600	1930707300	49600	49600	49600	49600	0
157	20241223	160500	1930707300	49600	49600	49600	49600	0
158	20241223	160400	1930707300	49600	49600	49600	49600	0
159	20241223	160300	1930707300	49600	49600	49600	49600	0
160	20241223	160200	1930707300	49600	49600	49600	49600	0
161	20241223	160100	1930707300	49600	49600	49600	49600	0
162	20241223	160000	1930707300	49600	49600	49600	49600	0
163	20241223	155900	1930707300	49600	49600	49600	49600	0
164	20241223	155800	1930707300	49600	49600	49600	49600	0
165	20241223	155700	1930707300	49600	49600	49600	49600	0
166	20241223	155600	1930707300	49600	49600	49600	49600	0
167	20241223	155500	1930707300	49600	49600	49600	49600	0
168	20241223	155400	1930707300	49600	49600	49600	49600	0
169	20241223	155300	1930707300	49600	49600	49600	49600	0
170	20241223	155200	1930707300	49600	49600	49600	49600	0
171	20241223	155100	1930707300	49600	49600	49600	49600	0
172	20241223	155000	1930707300	49600	49600	49600	49600	0
173	20241223	154900	1930707300	49600	49600	49600	49600	0
174	20241223	154800	1930707300	49600	49600	49600	49600	0
175	20241223	154700	1930707300	49600	49600	49600	49600	0
176	20241223	154600	1930707300	49600	49600	49600	49600	0
177	20241223	154500	1930707300	49600	49600	49600	49600	0
178	20241223	154400	1930707300	49600	49600	49600	49600	0
179	20241223	154300	1930707300	49600	49600	49600	49600	0
180	20241223	154200	1930707300	49600	49600	49600	49600	0
181	20241223	154100	1930707300	49600	49600	49600	49600	0
182	20241223	154000	1930707300	49600	49600	49600	49600	673
183	20241223	153900	1930707300	49600	49600	49600	49600	0
184	20241223	153800	1930707300	49600	49600	49600	49600	0
185	20241223	153700	1930707300	49600	49600	49600	49600	0
186	20241223	153600	1930707300	49600	49600	49600	49600	0
187	20241223	153500	1930707300	49600	49600	49600	49600	0
188	20241223	153400	1930707300	49600	49600	49600	49600	0
189	20241223	153300	1930707300	49600	49600	49600	49600	0
190	20241223	153200	1930707300	49600	49600	49600	49600	0
191	20241223	153100	1930707300	49600	49600	49600	49600	0
192	20241223	153000	1930707300	49600	49600	49600	49600	673
193	20241223	152900	1897326500	49600	49600	49600	49600	0
194	20241223	152800	1897326500	49600	49600	49600	49600	0
195	20241223	152700	1897326500	49600	49600	49600	49600	0
196	20241223	152600	1897326500	49600	49600	49600	49600	0
197	20241223	152500	1897326500	49600	49600	49600	49600	0
198	20241223	152400	1897326500	49600	49600	49600	49600	0
199	20241223	152300	1897326500	49600	49600	49600	49600	0
200	20241223	152200	1897326500	49600	49600	49600	49600	0
201	20241223	152100	1897326500	49600	49600	49600	49600	0
202	20241223	152000	1897326500	49600	49600	49600	49600	0
203	20241223	151900	1897326500	49600	49600	49600	49500	15
204	20241223	151800	1896582800	49600	49500	49600	49500	7
205	20241223	151700	1896235700	49500	49600	49600	49500	57
206	20241223	151600	1893412400	49550	49600	49600	49550	61
207	20241223	151500	1890389700	49550	49550	49600	49500	157
208	20241223	151400	1882606650	49550	49550	49550	49550	5
209	20241223	151300	1882358900	49550	49550	49550	49550	7
210	20241223	151200	1882012050	49550	49550	49550	49550	44
211	20241223	151100	1879831850	49550	49550	49550	49550	87
212	20241223	151000	1875521000	49550	49550	49650	49500	389
213	20241223	150900	1856242300	49600	49600	49600	49550	206
214	20241223	150800	1846028700	49600	49500	49600	49500	254
215	20241223	150700	1833437850	49550	49500	49550	49500	24
216	20241223	150600	1832248900	49550	49600	49600	49550	58
217	20241223	150500	1829374600	49550	49550	49550	49550	20
218	20241223	150400	1828383600	49550	49500	49550	49500	158
219	20241223	150300	1820556950	49550	49600	49700	49550	261
220	20241223	150200	1807620300	49600	49650	49650	49600	531
221	20241223	150100	1781274500	49650	49650	49650	49650	3
222	20241223	150000	1781125550	49650	49700	49700	49650	29
223	20241223	145900	1779685150	49650	49650	49650	49650	10
224	20241223	145800	1779188650	49650	49650	49650	49650	2
225	20241223	145700	1779089350	49650	49700	49700	49650	27
226	20241223	145600	1777748650	49650	49650	49650	49650	1
227	20241223	145500	1777699000	49650	49650	49650	49650	15
228	20241223	145400	1776954250	49650	49750	49750	49650	151
229	20241223	145300	1769449900	49700	49700	49700	49700	8
230	20241223	145200	1769052300	49700	49700	49700	49700	79
231	20241223	145100	1765126000	49750	49700	49750	49700	11
232	20241223	145000	1764579050	49700	49700	49700	49700	9
233	20241223	144900	1764131750	49700	49700	49700	49700	5
234	20241223	144800	1763883250	49700	49700	49750	49700	18
235	20241223	144700	1762988050	49700	49700	49700	49700	13
236	20241223	144600	1762341950	49700	49700	49700	49700	148
237	20241223	144500	1754986350	49750	49750	49750	49700	8
238	20241223	144400	1754588450	49700	49700	49700	49700	6
239	20241223	144300	1754290250	49700	49700	49700	49700	7
240	20241223	144200	1753942350	49700	49750	49750	49700	14
241	20241223	144100	1753246100	49700	49700	49700	49700	36
242	20241223	144000	1751456900	49700	49750	49750	49700	6
243	20241223	143900	1751158600	49700	49750	49750	49700	5
244	20241223	143800	1750910000	49700	49700	49700	49700	34
245	20241223	143700	1749220200	49700	49650	49700	49650	6
246	20241223	143600	1748922050	49700	49700	49750	49650	34
247	20241223	143500	1747232100	49650	49650	49650	49650	20
248	20241223	143400	1746239100	49700	49650	49700	49650	135
249	20241223	143300	1739529650	49700	49650	49700	49650	5
250	20241223	143200	1739281250	49700	49700	49700	49650	41
251	20241223	143100	1737243600	49700	49750	49750	49650	86
252	20241223	143000	1732969650	49700	49750	49750	49700	36
253	20241223	142900	1731180050	49700	49700	49700	49700	14
254	20241223	142800	1730484250	49700	49700	49750	49700	28
255	20241223	142700	1729091600	49750	49750	49750	49700	27
256	20241223	142600	1727748450	49700	49700	49700	49700	3
257	20241223	142500	1727599350	49700	49700	49700	49700	1
258	20241223	142400	1727549650	49700	49750	49750	49700	16
259	20241223	142300	1726753900	49700	49700	49700	49700	8
260	20241223	142200	1726356300	49700	49700	49700	49700	7
261	20241223	142100	1726008400	49700	49750	49750	49700	61
262	20241223	142000	1722976600	49700	49600	49700	49600	94
263	20241223	141900	1718305600	49600	49600	49600	49600	6
264	20241223	141800	1718008000	49600	49650	49700	49600	16
265	20241223	141700	1717213300	49600	49600	49600	49600	3
266	20241223	141600	1717064500	49600	49600	49600	49600	19
267	20241223	141500	1716122100	49650	49650	49700	49600	292
268	20241223	141400	1701625350	49650	49600	49650	49600	62
269	20241223	141300	1698549650	49550	49550	49650	49550	504
270	20241223	141200	1673537300	49550	49600	49600	49550	17
271	20241223	141100	1672694350	49550	49550	49550	49550	7
272	20241223	141000	1672347500	49550	49550	49550	49550	29
273	20241223	140900	1670910550	49550	49650	49700	49550	282
274	20241223	140800	1656911900	49600	49650	49650	49600	219
275	20241223	140700	1646039600	49600	49650	49650	49600	4
276	20241223	140600	1645841150	49650	49650	49700	49600	38
277	20241223	140500	1643953450	49700	49650	49700	49650	55
278	20241223	140400	1641220000	49700	49600	49700	49600	244
279	20241223	140300	1629106450	49600	49600	49600	49550	29
280	20241223	140200	1627668750	49600	49600	49600	49550	251
281	20241223	140100	1615220250	49550	49550	49550	49550	10
282	20241223	140000	1614724750	49550	49550	49600	49550	18
283	20241223	135900	1613832250	49550	49550	49550	49550	3
284	20241223	135800	1613683600	49550	49550	49550	49550	46
285	20241223	135700	1611404300	49550	49600	49650	49550	8
286	20241223	135600	1611007400	49600	49600	49600	49600	4
287	20241223	135500	1610809000	49600	49550	49600	49550	11
288	20241223	135400	1610263550	49600	49550	49600	49550	40
289	20241223	135300	1608281100	49550	49600	49600	49500	293
290	20241223	135200	1593762750	49550	49600	49600	49550	63
291	20241223	135100	1590638450	49550	49550	49650	49550	22
292	20241223	135000	1589547100	49600	49750	49750	49550	228
293	20241223	134900	1578227150	49700	49700	49700	49700	91
294	20241223	134800	1573704450	49700	49700	49750	49700	18
295	20241223	134700	1572809300	49700	49700	49700	49650	8
296	20241223	134600	1572411850	49650	49650	49750	49650	22
297	20241223	134500	1571319450	49700	49700	49750	49650	185
298	20241223	134400	1562117200	49700	49650	49700	49650	15
299	20241223	134300	1561371800	49650	49650	49650	49650	2
300	20241223	134200	1561272500	49650	49650	49750	49650	17
301	20241223	134100	1560427650	49650	49650	49650	49650	2
302	20241223	134000	1560328350	49650	49650	49650	49650	1
303	20241223	133900	1560278700	49700	49650	49750	49650	11
304	20241223	133800	1559732150	49700	49650	49700	49650	64
305	20241223	133700	1556554450	49700	49700	49700	49650	10
306	20241223	133600	1556057500	49700	49650	49700	49650	216
307	20241223	133500	1545322550	49650	49650	49650	49650	3
308	20241223	133400	1545173600	49650	49650	49650	49600	13
309	20241223	133300	1544528300	49650	49550	49650	49550	165
310	20241223	133200	1536347200	49650	49500	49650	49500	238
311	20241223	133100	1524548550	49500	49500	49500	49500	3
312	20241223	133000	1524400050	49500	49500	49550	49500	15
313	20241223	132900	1523657050	49500	49500	49500	49500	12
314	20241223	132800	1523063050	49500	49550	49550	49500	15
315	20241223	132700	1522320050	49550	49550	49600	49500	7
316	20241223	132600	1521973150	49500	49550	49550	49450	77
317	20241223	132500	1518158550	49450	49500	49500	49450	6
318	20241223	132400	1517861600	49450	49450	49550	49450	16
319	20241223	132300	1517069350	49500	49500	49500	49450	37
320	20241223	132200	1515238250	49450	49450	49500	49450	10
321	20241223	132100	1514743700	49550	49450	49550	49450	78
322	20241223	132000	1510882600	49450	49450	49500	49450	53
323	20241223	131900	1508259500	49450	49500	49500	49450	10
324	20241223	131800	1507764550	49500	49450	49550	49450	23
325	20241223	131700	1506626000	49450	49450	49450	49450	2
326	20241223	131600	1506527100	49450	49450	49450	49400	7
327	20241223	131500	1506181100	49400	49450	49550	49400	20
328	20241223	131400	1505192300	49400	49400	49400	49400	29
329	20241223	131300	1503759700	49450	49400	49500	49400	3
330	20241223	131200	1503611350	49500	49450	49500	49400	14
331	20241223	131100	1502918900	49400	49500	49500	49400	4
332	20241223	131000	1502721150	49500	49450	49500	49450	14
333	20241223	130900	1502028200	49450	49450	49450	49450	28
334	20241223	130800	1500643600	49400	49400	49400	49400	6
335	20241223	130700	1500347200	49500	49500	49500	49400	320
336	20241223	130600	1484507300	49550	49550	49600	49400	28
337	20241223	130500	1483122150	49400	49450	49450	49400	152
338	20241223	130400	1475613100	49400	49400	49400	49400	0
339	20241223	130300	1475613100	49400	49550	49600	49400	36
340	20241223	130200	1473833150	49400	49400	49400	49400	3
341	20241223	130100	1473684950	49600	49500	49600	49400	445
342	20241223	130000	1451679600	49500	49600	49600	49500	49
343	20241223	125900	1449249500	49450	49500	49500	49450	12
344	20241223	125800	1448655600	49450	49450	49450	49450	20
345	20241223	125700	1447666600	49450	49450	49550	49450	121
346	20241223	125600	1441677200	49450	49450	49450	49450	3
347	20241223	125500	1441528850	49450	49550	49550	49450	216
348	20241223	125400	1430837050	49550	49750	49750	49550	194
349	20241223	125300	1421217100	49600	49700	49700	49600	511
350	20241223	125200	1395857550	49700	49700	49700	49700	10
351	20241223	125100	1395360550	49650	49750	49750	49650	39
352	20241223	125000	1393423700	49650	49650	49650	49650	5
353	20241223	124900	1393175450	49750	49750	49750	49750	0
354	20241223	124800	1393175450	49750	49750	49750	49650	12
355	20241223	124700	1392578550	49650	49750	49750	49650	38
356	20241223	124600	1390689200	49750	49750	49750	49750	0
357	20241223	124500	1390689200	49750	49750	49750	49750	8
358	20241223	124400	1390291200	49750	49750	49750	49750	0
359	20241223	124300	1390291200	49750	49700	49800	49650	31
360	20241223	124200	1388749950	49750	49800	49800	49650	13
361	20241223	124100	1388103050	49650	49650	49650	49650	5
362	20241223	124000	1387854800	49650	49650	49650	49650	18
363	20241223	123900	1386961100	49650	49800	49800	49650	7
364	20241223	123800	1386612650	49650	49650	49650	49650	1
365	20241223	123700	1386563000	49650	49650	49650	49650	0
366	20241223	123600	1386563000	49650	49800	49800	49650	15
367	20241223	123500	1385816300	49650	49650	49650	49650	1
368	20241223	123400	1385766650	49650	49650	49650	49650	3
369	20241223	123300	1385617700	49650	49650	49800	49650	10
370	20241223	123200	1385120450	49650	49650	49650	49650	20
371	20241223	123100	1384127450	49650	49700	49700	49650	11
372	20241223	123000	1383580800	49700	49750	49750	49700	102
373	20241223	122900	1378506350	49650	49650	49650	49650	2
374	20241223	122800	1378407050	49650	49650	49650	49650	2
375	20241223	122700	1378307750	49650	49700	49750	49650	10
376	20241223	122600	1377810400	49650	49700	49700	49650	5
377	20241223	122500	1377562100	49700	49650	49700	49650	34
378	20241223	122400	1375872550	49650	49600	49700	49600	46
379	20241223	122300	1373587700	49600	49750	49750	49600	73
380	20241223	122200	1369957300	49750	49850	49850	49750	218
381	20241223	122100	1359092300	49750	49800	49850	49750	89
382	20241223	122000	1354660450	49750	49700	49750	49700	36
383	20241223	121900	1352869550	49650	49650	49650	49650	0
384	20241223	121800	1352869550	49650	49800	49800	49650	17
385	20241223	121700	1352023700	49600	49600	49600	49600	8
386	20241223	121600	1351626900	49600	49600	49600	49600	18
387	20241223	121500	1350734100	49800	49800	49800	49800	33
388	20241223	121400	1349090700	49700	49700	49700	49700	156
389	20241223	121300	1341337500	49700	49700	49700	49700	5
390	20241223	121200	1341089000	49700	49800	49850	49700	51
391	20241223	121100	1338553100	49800	49700	49800	49700	105
392	20241223	121000	1333326600	49650	49600	49650	49600	11
393	20241223	120900	1332780550	49600	49650	49650	49600	13
394	20241223	120800	1332135200	49600	49650	49650	49600	9
395	20241223	120700	1331688550	49650	49650	49650	49650	1
396	20241223	120600	1331638900	49650	49650	49650	49600	47
397	20241223	120500	1329305450	49650	49700	49700	49650	463
398	20241223	120400	1306294500	49700	49700	49700	49700	6
399	20241223	120300	1305996300	49700	49800	49800	49700	50
400	20241223	120200	1303510400	49800	49700	49800	49700	10
401	20241223	120100	1303012900	49600	49800	49800	49600	35
402	20241223	120000	1301272700	49800	49750	49800	49750	332
403	20241223	115900	1284739950	49600	49600	49600	49600	3
404	20241223	115800	1284591150	49600	49600	49600	49600	2
405	20241223	115700	1284491950	49600	49750	49750	49600	13
406	20241223	115600	1283845950	49600	49750	49750	49600	213
407	20241223	115500	1273258500	49600	49600	49600	49600	2
408	20241223	115400	1273159300	49600	49600	49750	49600	128
409	20241223	115300	1266808250	49600	49600	49600	49600	3
410	20241223	115200	1266659450	49750	49600	49750	49600	3
411	20241223	115100	1266510500	49750	49750	49750	49750	9
412	20241223	115000	1266062750	49600	49600	49600	49600	23
413	20241223	114900	1264921950	49600	49600	49600	49600	2
414	20241223	114800	1264822750	49600	49750	49750	49600	13
415	20241223	114700	1264176300	49550	49600	49600	49550	39
416	20241223	114600	1262242150	49600	49600	49600	49600	10
417	20241223	114500	1261746150	49600	49750	49750	49600	9
418	20241223	114400	1261298850	49600	49600	49600	49600	2
419	20241223	114300	1261199650	49650	49650	49650	49650	27
420	20241223	114200	1259859100	49650	49700	49750	49600	54
421	20241223	114100	1257174150	49600	49600	49600	49600	4
422	20241223	114000	1256975750	49600	49650	49650	49600	29
423	20241223	113900	1255536600	49650	49750	49750	49650	26
424	20241223	113800	1254245000	49750	49750	49750	49750	0
425	20241223	113700	1254245000	49750	49750	49750	49750	0
426	20241223	113600	1254245000	49750	49750	49750	49750	12
427	20241223	113500	1253648000	49700	49700	49700	49700	2
428	20241223	113400	1253548600	49700	49700	49700	49700	1
429	20241223	113300	1253498900	49650	49800	49800	49650	27
430	20241223	113200	1252157000	49650	49650	49650	49650	1
431	20241223	113100	1252107350	49750	49750	49750	49750	3
432	20241223	113000	1251958100	49750	49800	49800	49600	15
433	20241223	112900	1251211500	49600	49600	49600	49600	0
434	20241223	112800	1251211500	49600	49750	49750	49600	2
435	20241223	112700	1251112150	49750	49750	49750	49750	6
436	20241223	112600	1250813650	49550	49750	49750	49550	76
437	20241223	112500	1247038150	49750	49750	49750	49550	224
438	20241223	112400	1235897150	49750	49650	49750	49650	14
439	20241223	112300	1235201000	49650	49650	49650	49650	1
440	20241223	112200	1235151350	49700	49700	49700	49700	21
441	20241223	112100	1234107650	49700	49700	49700	49700	6
442	20241223	112000	1233809450	49550	49550	49550	49550	3
443	20241223	111900	1233660800	49550	49550	49550	49550	14
444	20241223	111800	1232967100	49550	49650	49700	49550	138
445	20241223	111700	1226112650	49550	49550	49550	49550	3
446	20241223	111600	1225964000	49650	49650	49650	49650	14
447	20241223	111500	1225268900	49650	49650	49650	49650	9
448	20241223	111400	1224822050	49550	49550	49550	49550	1
449	20241223	111300	1224772500	49650	49600	49650	49600	31
450	20241223	111200	1223234700	49500	49550	49600	49500	14
451	20241223	111100	1222540550	49550	49600	49600	49550	4
452	20241223	111000	1222342250	49600	49600	49600	49600	5
453	20241223	110900	1222094250	49500	49550	49550	49500	82
454	20241223	110800	1218031700	49500	49500	49500	49500	1
455	20241223	110700	1217982200	49500	49500	49500	49500	10
456	20241223	110600	1217487200	49500	49550	49550	49500	103
457	20241223	110500	1212385550	49500	49500	49500	49500	52
458	20241223	110400	1209811550	49500	49500	49500	49500	18
459	20241223	110300	1208920550	49500	49500	49550	49500	152
460	20241223	110200	1201396150	49550	49550	49550	49550	205
461	20241223	110100	1191238400	49550	49550	49550	49550	0
462	20241223	110000	1191238400	49550	49650	49650	49550	16
463	20241223	105900	1190444350	49550	49600	49650	49550	73
464	20241223	105800	1186824300	49600	49600	49600	49600	98
465	20241223	105700	1181963500	49600	49650	49650	49600	36
466	20241223	105600	1180177350	49650	49650	49650	49650	24
467	20241223	105500	1178985750	49700	49600	49700	49600	104
468	20241223	105400	1173823450	49600	49650	49650	49600	24
469	20241223	105300	1172632300	49600	49650	49650	49600	35
470	20241223	105200	1170896250	49650	49650	49650	49650	12
471	20241223	105100	1170300450	49700	49650	49700	49600	54
472	20241223	105000	1167617300	49600	49600	49600	49600	33
473	20241223	104900	1165980500	49600	49600	49700	49600	34
474	20241223	104800	1164293800	49600	49650	49750	49600	51
475	20241223	104700	1161761850	49600	49700	49700	49600	48
476	20241223	104600	1159379350	49700	49700	49700	49600	120
477	20241223	104500	1153416250	49600	49700	49700	49600	51
478	20241223	104400	1150884550	49700	49650	49700	49500	58
479	20241223	104300	1148008950	49500	49500	49500	49500	31
480	20241223	104200	1146474450	49500	49550	49700	49500	154
481	20241223	104100	1138838850	49550	49500	49550	49500	39
482	20241223	104000	1136908000	49550	49450	49550	49450	165
483	20241223	103900	1128736250	49500	49450	49500	49450	49
484	20241223	103800	1126312550	49450	49450	49450	49450	65
485	20241223	103700	1123098300	49450	49500	49500	49450	31
486	20241223	103600	1121564850	49500	49450	49500	49400	116
487	20241223	103500	1115830150	49400	49400	49400	49400	50
488	20241223	103400	1113360150	49400	49400	49400	49400	29
489	20241223	103300	1111927550	49350	49450	49450	49350	38
490	20241223	103200	1110051550	49300	49350	49400	49300	265
491	20241223	103100	1096970000	49300	49250	49300	49250	33
492	20241223	103000	1095344650	49300	49200	49350	49200	17
493	20241223	102900	1094506550	49200	49250	49250	49200	51
494	20241223	102800	1091996400	49250	49300	49350	49250	43
495	20241223	102700	1089877100	49300	49350	49350	49300	37
496	20241223	102600	1088052600	49250	49300	49300	49250	53
497	20241223	102500	1085440900	49200	49200	49300	49200	91
498	20241223	102400	1080959500	49200	49250	49250	49200	53
499	20241223	102300	1078351150	49200	49250	49250	49200	38
500	20241223	102200	1076481350	49250	49200	49250	49200	50
501	20241223	102100	1074019650	49200	49200	49250	49200	52
502	20241223	102000	1071460200	49250	49250	49250	49250	14
503	20241223	101900	1070770700	49300	49250	49300	49250	58
504	20241223	101800	1067913650	49200	49200	49200	49200	105
505	20241223	101700	1062747650	49150	49150	49150	49150	83
506	20241223	101600	1058668200	49150	49000	49150	49000	63
507	20241223	101500	1055576550	49000	49200	49200	49000	88
508	20241223	101400	1051260850	49050	49050	49050	49050	36
509	20241223	101300	1049495050	49050	49100	49150	49050	44
510	20241223	101200	1047332850	49100	49300	49350	49100	258
511	20241223	101100	1034656450	49200	49100	49300	49100	120
512	20241223	101000	1028751850	49100	49200	49200	49100	49
513	20241223	100900	1026345450	49200	49150	49200	49050	75
514	20241223	100800	1022662700	48950	49050	49100	48950	47
515	20241223	100700	1020358800	49000	48900	49000	48900	110
516	20241223	100600	1014971900	48900	48850	48950	48850	147
517	20241223	100500	1007779500	48900	48900	48900	48900	17
518	20241223	100400	1006948200	48900	48900	48950	48900	152
519	20241223	100300	999515150	48950	48900	49000	48900	116
520	20241223	100200	993841750	48850	48900	48900	48800	275
521	20241223	100100	980404100	48900	48800	48900	48800	135
522	20241223	100000	973812800	48800	48850	48850	48800	98
523	20241223	095900	969026250	48900	48900	48900	48800	104
524	20241223	095800	963944900	48850	48900	48900	48850	325
525	20241223	095700	948059000	48900	48900	49000	48900	59
526	20241223	095600	945171100	48900	49150	49150	48900	930
527	20241223	095500	899579200	49150	49150	49200	49150	338
528	20241223	095400	882966100	49200	49200	49200	49150	251
529	20241223	095300	870622250	49150	49350	49350	49150	427
530	20241223	095200	849607050	49350	49350	49350	49300	819
531	20241223	095100	809207950	49350	49400	49450	49350	460
532	20241223	095000	786486200	49400	49450	49500	49400	143
533	20241223	094900	779418550	49550	49500	49550	49500	27
534	20241223	094800	778081750	49450	49400	49500	49400	91
535	20241223	094700	773581850	49350	49300	49350	49300	57
536	20241223	094600	770770200	49300	49200	49300	49200	276
537	20241223	094500	757188850	49200	49500	49500	49200	873
538	20241223	094400	714092950	49400	49400	49400	49400	51
539	20241223	094300	711573550	49400	49500	49500	49400	843
540	20241223	094200	669880000	49550	49650	49650	49500	612
541	20241223	094100	639547600	49650	49700	49850	49600	426
542	20241223	094000	618391750	49700	49700	49700	49700	71
543	20241223	093900	614863050	49700	49950	50000	49700	242
544	20241223	093800	602783200	49650	50000	50000	49650	471
545	20241223	093700	579323500	49950	50000	50000	49950	63
546	20241223	093600	576175050	50000	50400	50400	50000	394
547	20241223	093500	556441550	50300	50500	50600	50300	174
548	20241223	093400	547664150	50900	50600	50900	50500	566
549	20241223	093300	518922450	50600	50700	50800	50600	265
550	20241223	093200	505488350	50700	50700	50800	50700	194
551	20241223	093100	495647250	50700	50700	50800	50700	151
552	20241223	093000	487981650	50700	50800	50900	50700	252
553	20241223	092900	475182950	50800	50800	50800	50800	128
554	20241223	092800	468680550	50500	50500	50900	50500	1073
555	20241223	092700	414319650	50600	50400	50600	50400	391
556	20241223	092600	394559350	50400	50100	50400	50100	2617
557	20241223	092500	262980650	50200	50200	50200	50200	141
558	20241223	092400	255902450	50100	50100	50200	49950	179
559	20241223	092300	246929200	50000	49850	50000	49850	422
560	20241223	092200	225857350	49850	49650	49850	49650	46
561	20241223	092100	223569900	49650	49700	49850	49650	156
562	20241223	092000	215816300	49800	49950	49950	49800	820
563	20241223	091900	174912450	50000	50000	50000	50000	185
564	20241223	091800	165662450	50000	50000	50000	49900	90
565	20241223	091700	161163450	49950	50000	50000	49950	334
566	20241223	091600	144473650	50000	50100	50100	50000	14
567	20241223	091500	143772450	50200	50100	50200	50100	11
568	20241223	091400	143220750	50100	50100	50100	50100	111
569	20241223	091300	137659650	50200	50200	50200	50200	1
570	20241223	091200	137609450	50300	50100	50300	50000	44
571	20241223	091100	135403750	50000	50100	50100	50000	86
572	20241223	091000	131096650	50100	50100	50200	50100	159
573	20241223	090900	123122950	50200	50200	50200	50000	48
574	20241223	090800	120716650	50100	50300	50300	50100	197
575	20241223	090700	110833250	50300	50100	50300	50100	251
576	20241223	090600	98221750	50100	49700	50100	49700	354
577	20241223	090500	80527100	49650	49650	49800	49650	97
578	20241223	090400	75709450	49650	49950	49950	49650	125
579	20241223	090300	69498200	50000	50300	50400	50000	530
580	20241223	090200	42900600	50100	50200	50300	50100	284
581	20241223	090100	28633500	50000	49950	50200	49950	248
582	20241223	090000	16205150	49950	49750	49950	49750	274