KissMeData/004250/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184200	54261650	4365	4365	4365	4365	296
3	20241217	184100	54261650	4365	4365	4365	4365	0
4	20241217	184000	54261650	4365	4365	4365	4365	0
5	20241217	183900	54261650	4365	4365	4365	4365	0
6	20241217	183800	54261650	4365	4365	4365	4365	0
7	20241217	183700	54261650	4365	4365	4365	4365	0
8	20241217	183600	54261650	4365	4365	4365	4365	0
9	20241217	183500	54261650	4365	4365	4365	4365	0
10	20241217	183400	54261650	4365	4365	4365	4365	0
11	20241217	183300	54261650	4365	4365	4365	4365	0
12	20241217	183200	54261650	4365	4365	4365	4365	0
13	20241217	183100	54261650	4365	4365	4365	4365	0
14	20241217	183000	54261650	4365	4365	4365	4365	0
15	20241217	182900	54261650	4365	4365	4365	4365	0
16	20241217	182800	54261650	4365	4365	4365	4365	0
17	20241217	182700	54261650	4365	4365	4365	4365	0
18	20241217	182600	54261650	4365	4365	4365	4365	0
19	20241217	182500	54261650	4365	4365	4365	4365	0
20	20241217	182400	54261650	4365	4365	4365	4365	0
21	20241217	182300	54261650	4365	4365	4365	4365	0
22	20241217	182200	54261650	4365	4365	4365	4365	0
23	20241217	182100	54261650	4365	4365	4365	4365	0
24	20241217	182000	54261650	4365	4365	4365	4365	0
25	20241217	181900	54261650	4365	4365	4365	4365	0
26	20241217	181800	54261650	4365	4365	4365	4365	0
27	20241217	181700	54261650	4365	4365	4365	4365	0
28	20241217	181600	54261650	4365	4365	4365	4365	0
29	20241217	181500	54261650	4365	4365	4365	4365	0
30	20241217	181400	54261650	4365	4365	4365	4365	0
31	20241217	181300	54261650	4365	4365	4365	4365	0
32	20241217	181200	54261650	4365	4365	4365	4365	296
33	20241217	181100	54261650	4365	4365	4365	4365	0
34	20241217	181000	54261650	4365	4365	4365	4365	0
35	20241217	180900	54261650	4365	4365	4365	4365	0
36	20241217	180800	54261650	4365	4365	4365	4365	0
37	20241217	180700	54261650	4365	4365	4365	4365	0
38	20241217	180600	54261650	4365	4365	4365	4365	0
39	20241217	180500	54261650	4365	4365	4365	4365	0
40	20241217	180400	54261650	4365	4365	4365	4365	0
41	20241217	180300	54261650	4365	4365	4365	4365	0
42	20241217	180200	54261650	4365	4365	4365	4365	0
43	20241217	180100	54261650	4365	4365	4365	4365	0
44	20241217	180000	54261650	4365	4365	4365	4365	0
45	20241217	175900	54261650	4365	4365	4365	4365	0
46	20241217	175800	54261650	4365	4365	4365	4365	0
47	20241217	175700	54261650	4365	4365	4365	4365	0
48	20241217	175600	54261650	4365	4365	4365	4365	0
49	20241217	175500	54261650	4365	4365	4365	4365	0
50	20241217	175400	54261650	4365	4365	4365	4365	0
51	20241217	175300	54261650	4365	4365	4365	4365	0
52	20241217	175200	54261650	4365	4365	4365	4365	0
53	20241217	175100	54261650	4365	4365	4365	4365	0
54	20241217	175000	54261650	4365	4365	4365	4365	0
55	20241217	174900	54261650	4365	4365	4365	4365	0
56	20241217	174800	54261650	4365	4365	4365	4365	0
57	20241217	174700	54261650	4365	4365	4365	4365	0
58	20241217	174600	54261650	4365	4365	4365	4365	0
59	20241217	174500	54261650	4365	4365	4365	4365	0
60	20241217	174400	54261650	4365	4365	4365	4365	0
61	20241217	174300	54261650	4365	4365	4365	4365	0
62	20241217	174200	54261650	4365	4365	4365	4365	296
63	20241217	174100	54261650	4365	4365	4365	4365	0
64	20241217	174000	54261650	4365	4365	4365	4365	0
65	20241217	173900	54261650	4365	4365	4365	4365	0
66	20241217	173800	54261650	4365	4365	4365	4365	0
67	20241217	173700	54261650	4365	4365	4365	4365	0
68	20241217	173600	54261650	4365	4365	4365	4365	0
69	20241217	173500	54261650	4365	4365	4365	4365	0
70	20241217	173400	54261650	4365	4365	4365	4365	0
71	20241217	173300	54261650	4365	4365	4365	4365	0
72	20241217	173200	54261650	4365	4365	4365	4365	0
73	20241217	173100	54261650	4365	4365	4365	4365	0
74	20241217	173000	54261650	4365	4365	4365	4365	0
75	20241217	172900	54261650	4365	4365	4365	4365	0
76	20241217	172800	54261650	4365	4365	4365	4365	0
77	20241217	172700	54261650	4365	4365	4365	4365	0
78	20241217	172600	54261650	4365	4365	4365	4365	0
79	20241217	172500	54261650	4365	4365	4365	4365	0
80	20241217	172400	54261650	4365	4365	4365	4365	0
81	20241217	172300	54261650	4365	4365	4365	4365	0
82	20241217	172200	54261650	4365	4365	4365	4365	0
83	20241217	172100	54261650	4365	4365	4365	4365	0
84	20241217	172000	54261650	4365	4365	4365	4365	0
85	20241217	171900	54261650	4365	4365	4365	4365	0
86	20241217	171800	54261650	4365	4365	4365	4365	0
87	20241217	171700	54261650	4365	4365	4365	4365	0
88	20241217	171600	54261650	4365	4365	4365	4365	0
89	20241217	171500	54261650	4365	4365	4365	4365	0
90	20241217	171400	54261650	4365	4365	4365	4365	0
91	20241217	171300	54261650	4365	4365	4365	4365	0
92	20241217	171200	54261650	4365	4365	4365	4365	296
93	20241217	171100	54261650	4365	4365	4365	4365	0
94	20241217	171000	54261650	4365	4365	4365	4365	0
95	20241217	170900	54261650	4365	4365	4365	4365	0
96	20241217	170800	54261650	4365	4365	4365	4365	0
97	20241217	170700	54261650	4365	4365	4365	4365	0
98	20241217	170600	54261650	4365	4365	4365	4365	0
99	20241217	170500	54261650	4365	4365	4365	4365	0
100	20241217	170400	54261650	4365	4365	4365	4365	0
101	20241217	170300	54261650	4365	4365	4365	4365	0
102	20241217	170200	54261650	4365	4365	4365	4365	0
103	20241217	170100	54261650	4365	4365	4365	4365	0
104	20241217	170000	54261650	4365	4365	4365	4365	0
105	20241217	165900	54261650	4365	4365	4365	4365	0
106	20241217	165800	54261650	4365	4365	4365	4365	0
107	20241217	165700	54261650	4365	4365	4365	4365	0
108	20241217	165600	54261650	4365	4365	4365	4365	0
109	20241217	165500	54261650	4365	4365	4365	4365	0
110	20241217	165400	54261650	4365	4365	4365	4365	0
111	20241217	165300	54261650	4365	4365	4365	4365	0
112	20241217	165200	54261650	4365	4365	4365	4365	0
113	20241217	165100	54261650	4365	4365	4365	4365	0
114	20241217	165000	54261650	4365	4365	4365	4365	0
115	20241217	164900	54261650	4365	4365	4365	4365	0
116	20241217	164800	54261650	4365	4365	4365	4365	0
117	20241217	164700	54261650	4365	4365	4365	4365	0
118	20241217	164600	54261650	4365	4365	4365	4365	0
119	20241217	164500	54261650	4365	4365	4365	4365	0
120	20241217	164400	54261650	4365	4365	4365	4365	0
121	20241217	164300	54261650	4365	4365	4365	4365	0
122	20241217	164200	54261650	4365	4365	4365	4365	296
123	20241217	164100	54261650	4365	4365	4365	4365	0
124	20241217	164000	54261650	4365	4365	4365	4365	0
125	20241217	163900	54261650	4365	4365	4365	4365	0
126	20241217	163800	54261650	4365	4365	4365	4365	0
127	20241217	163700	54261650	4365	4365	4365	4365	0
128	20241217	163600	54261650	4365	4365	4365	4365	0
129	20241217	163500	54261650	4365	4365	4365	4365	0
130	20241217	163400	54261650	4365	4365	4365	4365	0
131	20241217	163300	54261650	4365	4365	4365	4365	0
132	20241217	163200	54261650	4365	4365	4365	4365	0
133	20241217	163100	54261650	4365	4365	4365	4365	0
134	20241217	163000	54261650	4365	4365	4365	4365	0
135	20241217	162900	54261650	4365	4365	4365	4365	0
136	20241217	162800	54261650	4365	4365	4365	4365	0
137	20241217	162700	54261650	4365	4365	4365	4365	0
138	20241217	162600	54261650	4365	4365	4365	4365	0
139	20241217	162500	54261650	4365	4365	4365	4365	0
140	20241217	162400	54261650	4365	4365	4365	4365	0
141	20241217	162300	54261650	4365	4365	4365	4365	0
142	20241217	162200	54261650	4365	4365	4365	4365	0
143	20241217	162100	54261650	4365	4365	4365	4365	0
144	20241217	162000	54261650	4365	4365	4365	4365	0
145	20241217	161900	54261650	4365	4365	4365	4365	0
146	20241217	161800	54261650	4365	4365	4365	4365	0
147	20241217	161700	54261650	4365	4365	4365	4365	0
148	20241217	161600	54261650	4365	4365	4365	4365	0
149	20241217	161500	54261650	4365	4365	4365	4365	0
150	20241217	161400	54261650	4365	4365	4365	4365	0
151	20241217	161300	54261650	4365	4365	4365	4365	0
152	20241217	161200	54261650	4365	4365	4365	4365	296
153	20241217	161100	54261650	4365	4365	4365	4365	0
154	20241217	161000	54261650	4365	4365	4365	4365	0
155	20241217	160900	54261650	4365	4365	4365	4365	0
156	20241217	160800	54261650	4365	4365	4365	4365	0
157	20241217	160700	54261650	4365	4365	4365	4365	0
158	20241217	160600	54261650	4365	4365	4365	4365	0
159	20241217	160500	54261650	4365	4365	4365	4365	0
160	20241217	160400	54261650	4365	4365	4365	4365	0
161	20241217	160300	54261650	4365	4365	4365	4365	0
162	20241217	160200	54261650	4365	4365	4365	4365	0
163	20241217	160100	54261650	4365	4365	4365	4365	0
164	20241217	160000	54261650	4365	4365	4365	4365	0
165	20241217	155900	54261650	4365	4365	4365	4365	0
166	20241217	155800	54261650	4365	4365	4365	4365	0
167	20241217	155700	54261650	4365	4365	4365	4365	0
168	20241217	155600	54261650	4365	4365	4365	4365	0
169	20241217	155500	54261650	4365	4365	4365	4365	0
170	20241217	155400	54261650	4365	4365	4365	4365	0
171	20241217	155300	54261650	4365	4365	4365	4365	0
172	20241217	155200	54261650	4365	4365	4365	4365	0
173	20241217	155100	54261650	4365	4365	4365	4365	0
174	20241217	155000	54261650	4365	4365	4365	4365	0
175	20241217	154900	54261650	4365	4365	4365	4365	0
176	20241217	154800	54261650	4365	4365	4365	4365	0
177	20241217	154700	54261650	4365	4365	4365	4365	0
178	20241217	154600	54261650	4365	4365	4365	4365	0
179	20241217	154500	54261650	4365	4365	4365	4365	0
180	20241217	154400	54261650	4365	4365	4365	4365	0
181	20241217	154300	54261650	4365	4365	4365	4365	0
182	20241217	154200	54261650	4365	4365	4365	4365	296
183	20241217	154100	54261650	4365	4365	4365	4365	0
184	20241217	154000	54261650	4365	4365	4365	4365	0
185	20241217	153900	54261650	4365	4365	4365	4365	0
186	20241217	153800	54261650	4365	4365	4365	4365	0
187	20241217	153700	54261650	4365	4365	4365	4365	0
188	20241217	153600	54261650	4365	4365	4365	4365	0
189	20241217	153500	54261650	4365	4365	4365	4365	0
190	20241217	153400	54261650	4365	4365	4365	4365	0
191	20241217	153300	54261650	4365	4365	4365	4365	0
192	20241217	153200	54261650	4365	4365	4365	4365	0
193	20241217	153100	54261650	4365	4365	4365	4365	0
194	20241217	153000	54261650	4365	4365	4365	4365	296
195	20241217	152900	52969610	4365	4365	4365	4365	0
196	20241217	152800	52969610	4365	4365	4365	4365	0
197	20241217	152700	52969610	4365	4365	4365	4365	0
198	20241217	152600	52969610	4365	4365	4365	4365	0
199	20241217	152500	52969610	4365	4365	4365	4365	0
200	20241217	152400	52969610	4365	4365	4365	4365	0
201	20241217	152300	52969610	4365	4365	4365	4365	0
202	20241217	152200	52969610	4365	4365	4365	4365	0
203	20241217	152100	52969610	4365	4365	4365	4365	0
204	20241217	152000	52969610	4365	4365	4365	4365	0
205	20241217	151900	52969610	4365	4365	4365	4365	0
206	20241217	151800	52969610	4365	4365	4365	4365	235
207	20241217	151700	51943835	4365	4365	4365	4365	0
208	20241217	151600	51943835	4365	4375	4375	4360	58
209	20241217	151500	51690935	4360	4360	4375	4360	1001
210	20241217	151400	47326560	4365	4375	4375	4365	52
211	20241217	151300	47099560	4365	4370	4370	4365	13
212	20241217	151200	47042785	4375	4370	4375	4370	8
213	20241217	151100	47007805	4370	4375	4375	4370	16
214	20241217	151000	46937875	4380	4380	4380	4380	0
215	20241217	150900	46937875	4380	4380	4380	4380	4
216	20241217	150800	46920355	4375	4375	4375	4375	0
217	20241217	150700	46920355	4375	4375	4375	4375	0
218	20241217	150600	46920355	4375	4375	4375	4375	0
219	20241217	150500	46920355	4375	4375	4375	4375	0
220	20241217	150400	46920355	4375	4375	4375	4375	0
221	20241217	150300	46920355	4375	4375	4375	4375	0
222	20241217	150200	46920355	4375	4375	4375	4375	0
223	20241217	150100	46920355	4375	4375	4375	4375	0
224	20241217	150000	46920355	4375	4375	4375	4375	1
225	20241217	145900	46915980	4380	4380	4380	4380	0
226	20241217	145800	46915980	4380	4370	4380	4370	112
227	20241217	145700	46426420	4380	4380	4380	4380	0
228	20241217	145600	46426420	4380	4380	4380	4380	0
229	20241217	145500	46426420	4380	4380	4380	4380	30
230	20241217	145400	46295020	4375	4375	4375	4375	0
231	20241217	145300	46295020	4375	4375	4375	4375	0
232	20241217	145200	46295020	4375	4375	4375	4375	0
233	20241217	145100	46295020	4375	4375	4375	4375	0
234	20241217	145000	46295020	4375	4375	4375	4375	20
235	20241217	144900	46207520	4375	4375	4375	4375	0
236	20241217	144800	46207520	4375	4375	4375	4375	0
237	20241217	144700	46207520	4375	4375	4375	4375	0
238	20241217	144600	46207520	4375	4375	4375	4375	4
239	20241217	144500	46190020	4380	4380	4380	4380	3
240	20241217	144400	46176880	4370	4370	4370	4370	328
241	20241217	144300	44743520	4370	4370	4370	4370	0
242	20241217	144200	44743520	4370	4370	4370	4370	0
243	20241217	144100	44743520	4370	4370	4370	4370	0
244	20241217	144000	44743520	4370	4370	4370	4370	0
245	20241217	143900	44743520	4370	4370	4370	4370	0
246	20241217	143800	44743520	4370	4370	4370	4370	0
247	20241217	143700	44743520	4370	4365	4370	4365	203
248	20241217	143600	43857415	4360	4355	4360	4355	375
249	20241217	143500	42224240	4350	4350	4350	4350	0
250	20241217	143400	42224240	4350	4350	4350	4350	0
251	20241217	143300	42224240	4350	4350	4350	4350	0
252	20241217	143200	42224240	4350	4350	4350	4350	0
253	20241217	143100	42224240	4350	4350	4350	4350	0
254	20241217	143000	42224240	4350	4350	4350	4350	0
255	20241217	142900	42224240	4350	4350	4350	4350	0
256	20241217	142800	42224240	4350	4355	4355	4350	10
257	20241217	142700	42180695	4350	4350	4350	4350	20
258	20241217	142600	42093695	4350	4350	4350	4350	0
259	20241217	142500	42093695	4350	4350	4350	4350	0
260	20241217	142400	42093695	4350	4350	4350	4350	0
261	20241217	142300	42093695	4350	4350	4350	4350	0
262	20241217	142200	42093695	4350	4350	4350	4350	0
263	20241217	142100	42093695	4350	4350	4350	4350	0
264	20241217	142000	42093695	4350	4350	4350	4350	0
265	20241217	141900	42093695	4350	4350	4350	4350	0
266	20241217	141800	42093695	4350	4350	4350	4350	0
267	20241217	141700	42093695	4350	4350	4350	4350	0
268	20241217	141600	42093695	4350	4350	4350	4350	0
269	20241217	141500	42093695	4350	4350	4350	4350	0
270	20241217	141400	42093695	4350	4350	4350	4350	0
271	20241217	141300	42093695	4350	4350	4350	4350	0
272	20241217	141200	42093695	4350	4350	4350	4350	0
273	20241217	141100	42093695	4350	4350	4350	4350	0
274	20241217	141000	42093695	4350	4350	4350	4350	0
275	20241217	140900	42093695	4350	4350	4350	4350	0
276	20241217	140800	42093695	4350	4350	4350	4350	10
277	20241217	140700	42050195	4350	4350	4350	4350	9
278	20241217	140600	42011045	4355	4355	4355	4355	5
279	20241217	140500	41989270	4355	4355	4355	4355	0
280	20241217	140400	41989270	4355	4355	4355	4355	0
281	20241217	140300	41989270	4355	4355	4355	4355	0
282	20241217	140200	41989270	4355	4355	4355	4355	0
283	20241217	140100	41989270	4355	4355	4355	4355	0
284	20241217	140000	41989270	4355	4355	4355	4355	0
285	20241217	135900	41989270	4355	4355	4355	4355	0
286	20241217	135800	41989270	4355	4355	4355	4355	0
287	20241217	135700	41989270	4355	4355	4355	4355	0
288	20241217	135600	41989270	4355	4355	4355	4355	2
289	20241217	135500	41980560	4355	4355	4355	4355	0
290	20241217	135400	41980560	4355	4355	4355	4355	0
291	20241217	135300	41980560	4355	4355	4355	4355	0
292	20241217	135200	41980560	4355	4355	4355	4355	0
293	20241217	135100	41980560	4355	4355	4355	4355	1
294	20241217	135000	41976205	4355	4355	4355	4355	0
295	20241217	134900	41976205	4355	4355	4355	4355	0
296	20241217	134800	41976205	4355	4355	4355	4355	118
297	20241217	134700	41462315	4355	4355	4355	4355	0
298	20241217	134600	41462315	4355	4355	4355	4355	12
299	20241217	134500	41410055	4355	4355	4355	4355	0
300	20241217	134400	41410055	4355	4355	4355	4355	0
301	20241217	134300	41410055	4355	4355	4355	4355	0
302	20241217	134200	41410055	4355	4355	4355	4355	120
303	20241217	134100	40887455	4365	4365	4365	4365	0
304	20241217	134000	40887455	4365	4365	4365	4365	0
305	20241217	133900	40887455	4365	4365	4365	4365	0
306	20241217	133800	40887455	4365	4365	4365	4365	0
307	20241217	133700	40887455	4365	4365	4365	4365	0
308	20241217	133600	40887455	4365	4365	4365	4365	0
309	20241217	133500	40887455	4365	4365	4365	4365	2
310	20241217	133400	40878725	4365	4365	4365	4365	1
311	20241217	133300	40874360	4365	4365	4365	4365	0
312	20241217	133200	40874360	4365	4365	4365	4365	0
313	20241217	133100	40874360	4365	4365	4365	4365	0
314	20241217	133000	40874360	4365	4365	4365	4365	0
315	20241217	132900	40874360	4365	4365	4365	4365	0
316	20241217	132800	40874360	4365	4365	4365	4365	0
317	20241217	132700	40874360	4365	4365	4365	4365	0
318	20241217	132600	40874360	4365	4365	4365	4365	0
319	20241217	132500	40874360	4365	4365	4365	4365	0
320	20241217	132400	40874360	4365	4365	4365	4365	0
321	20241217	132300	40874360	4365	4365	4365	4365	0
322	20241217	132200	40874360	4365	4365	4365	4365	0
323	20241217	132100	40874360	4365	4365	4365	4365	0
324	20241217	132000	40874360	4365	4365	4365	4365	0
325	20241217	131900	40874360	4365	4365	4365	4365	0
326	20241217	131800	40874360	4365	4365	4365	4365	0
327	20241217	131700	40874360	4365	4365	4365	4365	0
328	20241217	131600	40874360	4365	4365	4365	4365	0
329	20241217	131500	40874360	4365	4365	4365	4365	0
330	20241217	131400	40874360	4365	4365	4365	4365	0
331	20241217	131300	40874360	4365	4365	4365	4365	0
332	20241217	131200	40874360	4365	4365	4365	4365	0
333	20241217	131100	40874360	4365	4365	4365	4365	0
334	20241217	131000	40874360	4365	4365	4365	4365	0
335	20241217	130900	40874360	4365	4365	4365	4365	0
336	20241217	130800	40874360	4365	4365	4365	4365	0
337	20241217	130700	40874360	4365	4365	4365	4365	0
338	20241217	130600	40874360	4365	4365	4365	4365	0
339	20241217	130500	40874360	4365	4365	4365	4365	0
340	20241217	130400	40874360	4365	4365	4365	4365	0
341	20241217	130300	40874360	4365	4365	4365	4365	0
342	20241217	130200	40874360	4365	4365	4365	4365	0
343	20241217	130100	40874360	4365	4365	4365	4365	0
344	20241217	130000	40874360	4365	4365	4365	4365	0
345	20241217	125900	40874360	4365	4365	4365	4365	2
346	20241217	125800	40865630	4350	4365	4365	4350	811
347	20241217	125700	37337700	4365	4365	4365	4365	0
348	20241217	125600	37337700	4365	4365	4365	4365	1
349	20241217	125500	37333335	4360	4360	4360	4360	0
350	20241217	125400	37333335	4360	4360	4360	4360	0
351	20241217	125300	37333335	4360	4360	4360	4360	1
352	20241217	125200	37328975	4360	4360	4360	4360	1
353	20241217	125100	37324615	4360	4360	4360	4360	0
354	20241217	125000	37324615	4360	4360	4360	4360	1
355	20241217	124900	37320255	4360	4360	4360	4360	0
356	20241217	124800	37320255	4360	4360	4360	4360	1
357	20241217	124700	37315895	4360	4360	4360	4360	1
358	20241217	124600	37311535	4360	4360	4360	4360	0
359	20241217	124500	37311535	4360	4360	4360	4360	3
360	20241217	124400	37298455	4365	4365	4365	4365	0
361	20241217	124300	37298455	4365	4365	4365	4365	0
362	20241217	124200	37298455	4365	4365	4365	4365	2
363	20241217	124100	37289725	4350	4350	4350	4350	0
364	20241217	124000	37289725	4350	4350	4350	4350	0
365	20241217	123900	37289725	4350	4355	4355	4350	64
366	20241217	123800	37011315	4360	4360	4360	4360	3
367	20241217	123700	36998235	4365	4365	4365	4365	1
368	20241217	123600	36993870	4365	4365	4365	4365	1
369	20241217	123500	36989505	4365	4365	4365	4365	0
370	20241217	123400	36989505	4365	4365	4365	4365	1
371	20241217	123300	36985140	4365	4365	4365	4365	1
372	20241217	123200	36980775	4365	4365	4365	4365	11
373	20241217	123100	36932760	4365	4365	4365	4365	0
374	20241217	123000	36932760	4365	4365	4365	4365	0
375	20241217	122900	36932760	4365	4360	4365	4360	191
376	20241217	122800	36099995	4360	4360	4360	4360	0
377	20241217	122700	36099995	4360	4360	4360	4360	0
378	20241217	122600	36099995	4360	4365	4365	4360	22
379	20241217	122500	36004070	4360	4365	4365	4360	113
380	20241217	122400	35510885	4365	4365	4365	4365	1
381	20241217	122300	35506520	4360	4365	4365	4360	24
382	20241217	122200	35401770	4365	4365	4365	4365	1
383	20241217	122100	35397405	4365	4365	4365	4365	0
384	20241217	122000	35397405	4365	4365	4365	4365	1
385	20241217	121900	35393040	4365	4365	4365	4365	1
386	20241217	121800	35388675	4365	4365	4365	4365	0
387	20241217	121700	35388675	4365	4365	4365	4365	1
388	20241217	121600	35384310	4365	4365	4365	4365	1
389	20241217	121500	35379945	4365	4365	4365	4365	0
390	20241217	121400	35379945	4365	4365	4365	4365	1
391	20241217	121300	35375580	4365	4365	4365	4365	1
392	20241217	121200	35371215	4365	4365	4365	4365	0
393	20241217	121100	35371215	4365	4365	4365	4365	1
394	20241217	121000	35366850	4365	4365	4365	4365	0
395	20241217	120900	35366850	4365	4365	4365	4365	1
396	20241217	120800	35362485	4365	4365	4365	4365	1
397	20241217	120700	35358120	4365	4365	4365	4365	0
398	20241217	120600	35358120	4365	4365	4365	4365	1
399	20241217	120500	35353755	4365	4365	4365	4365	1
400	20241217	120400	35349390	4365	4365	4365	4365	0
401	20241217	120300	35349390	4365	4365	4365	4365	1
402	20241217	120200	35345025	4365	4365	4365	4365	0
403	20241217	120100	35345025	4365	4365	4365	4365	1
404	20241217	120000	35340660	4365	4365	4365	4365	1
405	20241217	115900	35336295	4365	4365	4365	4365	0
406	20241217	115800	35336295	4365	4365	4365	4365	1
407	20241217	115700	35331930	4365	4365	4365	4365	1
408	20241217	115600	35327565	4365	4365	4365	4365	0
409	20241217	115500	35327565	4365	4365	4365	4365	1
410	20241217	115400	35323200	4360	4360	4360	4360	0
411	20241217	115300	35323200	4360	4360	4360	4360	0
412	20241217	115200	35323200	4360	4360	4360	4360	0
413	20241217	115100	35323200	4360	4360	4360	4360	0
414	20241217	115000	35323200	4360	4365	4365	4360	17
415	20241217	114900	35249075	4365	4365	4365	4365	1
416	20241217	114800	35244710	4365	4365	4365	4365	0
417	20241217	114700	35244710	4365	4365	4365	4365	1
418	20241217	114600	35240345	4365	4365	4365	4365	1
419	20241217	114500	35235980	4365	4365	4365	4365	1
420	20241217	114400	35231615	4365	4365	4365	4365	0
421	20241217	114300	35231615	4365	4365	4365	4365	0
422	20241217	114200	35231615	4365	4365	4365	4365	6
423	20241217	114100	35205425	4365	4360	4365	4360	286
424	20241217	114000	33958460	4365	4365	4365	4365	1
425	20241217	113900	33954095	4365	4365	4365	4365	0
426	20241217	113800	33954095	4365	4365	4365	4365	1
427	20241217	113700	33949730	4360	4360	4360	4360	0
428	20241217	113600	33949730	4360	4360	4360	4360	0
429	20241217	113500	33949730	4360	4360	4360	4360	2
430	20241217	113400	33941010	4365	4365	4365	4365	0
431	20241217	113300	33941010	4365	4365	4365	4360	72
432	20241217	113200	33626740	4365	4365	4365	4365	1
433	20241217	113100	33622375	4360	4360	4360	4360	4
434	20241217	113000	33604935	4360	4360	4360	4360	1
435	20241217	112900	33600575	4360	4360	4360	4360	0
436	20241217	112800	33600575	4360	4360	4360	4360	0
437	20241217	112700	33600575	4360	4360	4360	4360	1
438	20241217	112600	33596215	4360	4360	4360	4360	4
439	20241217	112500	33578775	4360	4360	4360	4360	0
440	20241217	112400	33578775	4360	4360	4360	4360	0
441	20241217	112300	33578775	4360	4360	4360	4360	1
442	20241217	112200	33574415	4355	4360	4360	4355	22
443	20241217	112100	33478595	4355	4355	4355	4355	2
444	20241217	112000	33469885	4350	4350	4350	4350	20
445	20241217	111900	33382885	4355	4355	4355	4355	1
446	20241217	111800	33378530	4355	4360	4360	4355	4
447	20241217	111700	33361105	4360	4360	4360	4360	0
448	20241217	111600	33361105	4360	4365	4365	4360	6
449	20241217	111500	33334920	4360	4365	4365	4360	5
450	20241217	111400	33313115	4360	4360	4360	4360	220
451	20241217	111300	32353915	4355	4355	4355	4355	1
452	20241217	111200	32349560	4350	4350	4350	4350	1
453	20241217	111100	32345210	4355	4355	4355	4355	1
454	20241217	111000	32340855	4355	4355	4355	4355	1
455	20241217	110900	32336500	4355	4355	4355	4355	0
456	20241217	110800	32336500	4355	4355	4355	4355	1
457	20241217	110700	32332145	4355	4355	4355	4355	1
458	20241217	110600	32327790	4350	4350	4350	4350	4
459	20241217	110500	32310390	4355	4355	4355	4355	1
460	20241217	110400	32306035	4355	4355	4355	4355	0
461	20241217	110300	32306035	4355	4355	4355	4355	2
462	20241217	110200	32297325	4355	4355	4355	4355	1
463	20241217	110100	32292970	4355	4355	4355	4355	0
464	20241217	110000	32292970	4355	4355	4355	4355	1
465	20241217	105900	32288615	4355	4355	4355	4355	1
466	20241217	105800	32284260	4350	4355	4355	4350	302
467	20241217	105700	30970550	4355	4355	4355	4355	0
468	20241217	105600	30970550	4355	4355	4355	4355	11
469	20241217	105500	30922645	4360	4355	4360	4355	4
470	20241217	105400	30905210	4360	4360	4360	4360	1
471	20241217	105300	30900850	4360	4360	4360	4360	2
472	20241217	105200	30892130	4365	4365	4365	4365	50
473	20241217	105100	30673880	4355	4355	4355	4355	1
474	20241217	105000	30669525	4355	4355	4355	4355	0
475	20241217	104900	30669525	4355	4355	4355	4355	5
476	20241217	104800	30647750	4355	4355	4355	4355	1
477	20241217	104700	30643395	4350	4350	4350	4350	0
478	20241217	104600	30643395	4350	4360	4360	4350	504
479	20241217	104500	28450940	4360	4370	4370	4360	10
480	20241217	104400	28407315	4370	4365	4375	4365	15
481	20241217	104300	28341765	4365	4365	4365	4365	3
482	20241217	104200	28328670	4335	4335	4335	4335	0
483	20241217	104100	28328670	4335	4335	4335	4335	0
484	20241217	104000	28328670	4335	4380	4380	4335	2476
485	20241217	103900	17526430	4385	4385	4385	4385	1
486	20241217	103800	17522045	4380	4380	4380	4380	0
487	20241217	103700	17522045	4380	4385	4385	4380	653
488	20241217	103600	14661900	4380	4380	4380	4380	26
489	20241217	103500	14548020	4385	4385	4385	4385	1
490	20241217	103400	14543635	4385	4385	4385	4385	1
491	20241217	103300	14539250	4385	4385	4385	4385	0
492	20241217	103200	14539250	4385	4385	4385	4385	2
493	20241217	103100	14530480	4385	4385	4385	4385	1
494	20241217	103000	14526095	4385	4385	4385	4385	0
495	20241217	102900	14526095	4385	4385	4385	4385	1
496	20241217	102800	14521710	4385	4385	4385	4385	13
497	20241217	102700	14464705	4390	4390	4390	4390	1
498	20241217	102600	14460315	4390	4390	4390	4390	1
499	20241217	102500	14455925	4390	4390	4390	4390	102
500	20241217	102400	14008145	4390	4390	4390	4390	24
501	20241217	102300	13902785	4395	4395	4395	4395	1
502	20241217	102200	13898390	4395	4395	4395	4395	1
503	20241217	102100	13893995	4390	4390	4390	4390	22
504	20241217	102000	13797415	4395	4395	4395	4395	1
505	20241217	101900	13793020	4395	4400	4400	4395	6
506	20241217	101800	13766635	4405	4405	4405	4405	1
507	20241217	101700	13762230	4405	4405	4405	4405	0
508	20241217	101600	13762230	4405	4405	4405	4405	4
509	20241217	101500	13744610	4400	4405	4405	4400	54
510	20241217	101400	13507005	4405	4405	4405	4405	2
511	20241217	101300	13498195	4405	4405	4405	4405	0
512	20241217	101200	13498195	4405	4410	4410	4405	30
513	20241217	101100	13365900	4390	4390	4390	4390	0
514	20241217	101000	13365900	4390	4390	4390	4390	146
515	20241217	100900	12724960	4395	4400	4400	4395	54
516	20241217	100800	12487625	4400	4400	4400	4400	10
517	20241217	100700	12443625	4400	4400	4400	4400	3
518	20241217	100600	12430425	4405	4405	4405	4405	0
519	20241217	100500	12430425	4405	4405	4405	4405	0
520	20241217	100400	12430425	4405	4405	4405	4405	2
521	20241217	100300	12421615	4405	4405	4405	4405	1
522	20241217	100200	12417210	4410	4410	4410	4410	2
523	20241217	100100	12408390	4400	4410	4410	4400	611
524	20241217	100000	9719720	4415	4415	4415	4415	0
525	20241217	095900	9719720	4415	4415	4415	4415	1
526	20241217	095800	9715305	4410	4415	4415	4410	11
527	20241217	095700	9666790	4410	4410	4410	4410	0
528	20241217	095600	9666790	4410	4410	4410	4410	11
529	20241217	095500	9618280	4410	4410	4410	4410	11
530	20241217	095400	9569770	4415	4415	4415	4415	1
531	20241217	095300	9565355	4415	4415	4415	4415	3
532	20241217	095200	9552110	4415	4415	4415	4415	1
533	20241217	095100	9547695	4415	4415	4415	4415	0
534	20241217	095000	9547695	4415	4415	4415	4415	1
535	20241217	094900	9543280	4415	4415	4415	4415	0
536	20241217	094800	9543280	4415	4415	4415	4415	4
537	20241217	094700	9525620	4410	4410	4410	4410	1
538	20241217	094600	9521210	4410	4410	4410	4410	0
539	20241217	094500	9521210	4410	4410	4410	4405	111
540	20241217	094400	9032200	4415	4415	4415	4415	1
541	20241217	094300	9027785	4415	4415	4415	4415	0
542	20241217	094200	9027785	4415	4415	4415	4415	1
543	20241217	094100	9023370	4410	4415	4415	4410	121
544	20241217	094000	8489260	4415	4415	4415	4415	0
545	20241217	093900	8489260	4415	4415	4415	4410	102
546	20241217	093800	8038935	4410	4410	4410	4410	0
547	20241217	093700	8038935	4410	4415	4415	4410	3
548	20241217	093600	8025700	4415	4415	4415	4415	101
549	20241217	093500	7579785	4410	4410	4410	4410	0
550	20241217	093400	7579785	4410	4415	4415	4410	16
551	20241217	093300	7509165	4410	4415	4415	4410	2
552	20241217	093200	7500340	4410	4410	4410	4410	0
553	20241217	093100	7500340	4410	4410	4410	4410	0
554	20241217	093000	7500340	4410	4410	4410	4410	0
555	20241217	092900	7500340	4410	4415	4415	4410	2
556	20241217	092800	7491515	4410	4410	4410	4410	0
557	20241217	092700	7491515	4410	4415	4415	4410	3
558	20241217	092600	7478280	4415	4415	4415	4415	0
559	20241217	092500	7478280	4415	4410	4415	4410	4
560	20241217	092400	7460635	4400	4400	4400	4400	0
561	20241217	092300	7460635	4400	4400	4400	4400	0
562	20241217	092200	7460635	4400	4400	4400	4400	0
563	20241217	092100	7460635	4400	4410	4410	4400	58
564	20241217	092000	7205400	4410	4410	4410	4410	0
565	20241217	091900	7205400	4410	4410	4410	4410	100
566	20241217	091800	6764400	4400	4400	4400	4400	0
567	20241217	091700	6764400	4400	4405	4405	4400	53
568	20241217	091600	6531185	4400	4400	4400	4400	0
569	20241217	091500	6531185	4400	4405	4405	4400	54
570	20241217	091400	6293580	4405	4405	4405	4405	0
571	20241217	091300	6293580	4405	4410	4410	4405	2
572	20241217	091200	6284765	4405	4405	4405	4405	0
573	20241217	091100	6284765	4405	4405	4405	4405	4
574	20241217	091000	6267145	4385	4390	4390	4385	420
575	20241217	090900	4424940	4390	4390	4390	4390	0
576	20241217	090800	4424940	4390	4400	4400	4390	246
577	20241217	090700	3343840	4405	4410	4410	4405	61
578	20241217	090600	3075130	4410	4410	4410	4410	1
579	20241217	090500	3070720	4410	4410	4410	4410	0
580	20241217	090400	3070720	4410	4410	4410	4410	1
581	20241217	090300	3066310	4410	4410	4410	4410	1
582	20241217	090200	3061900	4415	4415	4415	4415	0
583	20241217	090100	3061900	4415	4415	4415	4415	1
584	20241217	090000	3057485	4435	4500	4500	4400	681