KissMeData/032750/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191500	53422575	4125	4125	4125	4125	206
3	20241223	191400	53422575	4125	4125	4125	4125	0
4	20241223	191300	53422575	4125	4125	4125	4125	0
5	20241223	191200	53422575	4125	4125	4125	4125	0
6	20241223	191100	53422575	4125	4125	4125	4125	0
7	20241223	191000	53422575	4125	4125	4125	4125	0
8	20241223	190900	53422575	4125	4125	4125	4125	0
9	20241223	190800	53422575	4125	4125	4125	4125	0
10	20241223	190700	53422575	4125	4125	4125	4125	0
11	20241223	190600	53422575	4125	4125	4125	4125	0
12	20241223	190500	53422575	4125	4125	4125	4125	0
13	20241223	190400	53422575	4125	4125	4125	4125	0
14	20241223	190300	53422575	4125	4125	4125	4125	0
15	20241223	190200	53422575	4125	4125	4125	4125	0
16	20241223	190100	53422575	4125	4125	4125	4125	0
17	20241223	190000	53422575	4125	4125	4125	4125	0
18	20241223	185900	53422575	4125	4125	4125	4125	0
19	20241223	185800	53422575	4125	4125	4125	4125	0
20	20241223	185700	53422575	4125	4125	4125	4125	0
21	20241223	185600	53422575	4125	4125	4125	4125	0
22	20241223	185500	53422575	4125	4125	4125	4125	0
23	20241223	185400	53422575	4125	4125	4125	4125	0
24	20241223	185300	53422575	4125	4125	4125	4125	0
25	20241223	185200	53422575	4125	4125	4125	4125	0
26	20241223	185100	53422575	4125	4125	4125	4125	0
27	20241223	185000	53422575	4125	4125	4125	4125	0
28	20241223	184900	53422575	4125	4125	4125	4125	0
29	20241223	184800	53422575	4125	4125	4125	4125	0
30	20241223	184700	53422575	4125	4125	4125	4125	0
31	20241223	184600	53422575	4125	4125	4125	4125	0
32	20241223	184500	53422575	4125	4125	4125	4125	206
33	20241223	184400	53422575	4125	4125	4125	4125	0
34	20241223	184300	53422575	4125	4125	4125	4125	0
35	20241223	184200	53422575	4125	4125	4125	4125	0
36	20241223	184100	53422575	4125	4125	4125	4125	0
37	20241223	184000	53422575	4125	4125	4125	4125	0
38	20241223	183900	53422575	4125	4125	4125	4125	0
39	20241223	183800	53422575	4125	4125	4125	4125	0
40	20241223	183700	53422575	4125	4125	4125	4125	0
41	20241223	183600	53422575	4125	4125	4125	4125	0
42	20241223	183500	53422575	4125	4125	4125	4125	0
43	20241223	183400	53422575	4125	4125	4125	4125	0
44	20241223	183300	53422575	4125	4125	4125	4125	0
45	20241223	183200	53422575	4125	4125	4125	4125	0
46	20241223	183100	53422575	4125	4125	4125	4125	0
47	20241223	183000	53422575	4125	4125	4125	4125	0
48	20241223	182900	53422575	4125	4125	4125	4125	0
49	20241223	182800	53422575	4125	4125	4125	4125	0
50	20241223	182700	53422575	4125	4125	4125	4125	0
51	20241223	182600	53422575	4125	4125	4125	4125	0
52	20241223	182500	53422575	4125	4125	4125	4125	0
53	20241223	182400	53422575	4125	4125	4125	4125	0
54	20241223	182300	53422575	4125	4125	4125	4125	0
55	20241223	182200	53422575	4125	4125	4125	4125	0
56	20241223	182100	53422575	4125	4125	4125	4125	0
57	20241223	182000	53422575	4125	4125	4125	4125	0
58	20241223	181900	53422575	4125	4125	4125	4125	0
59	20241223	181800	53422575	4125	4125	4125	4125	0
60	20241223	181700	53422575	4125	4125	4125	4125	0
61	20241223	181600	53422575	4125	4125	4125	4125	0
62	20241223	181500	53422575	4125	4125	4125	4125	206
63	20241223	181400	53422575	4125	4125	4125	4125	0
64	20241223	181300	53422575	4125	4125	4125	4125	0
65	20241223	181200	53422575	4125	4125	4125	4125	0
66	20241223	181100	53422575	4125	4125	4125	4125	0
67	20241223	181000	53422575	4125	4125	4125	4125	0
68	20241223	180900	53422575	4125	4125	4125	4125	0
69	20241223	180800	53422575	4125	4125	4125	4125	0
70	20241223	180700	53422575	4125	4125	4125	4125	0
71	20241223	180600	53422575	4125	4125	4125	4125	0
72	20241223	180500	53422575	4125	4125	4125	4125	0
73	20241223	180400	53422575	4125	4125	4125	4125	0
74	20241223	180300	53422575	4125	4125	4125	4125	0
75	20241223	180200	53422575	4125	4125	4125	4125	0
76	20241223	180100	53422575	4125	4125	4125	4125	0
77	20241223	180000	53422575	4125	4125	4125	4125	0
78	20241223	175900	53422575	4125	4125	4125	4125	0
79	20241223	175800	53422575	4125	4125	4125	4125	0
80	20241223	175700	53422575	4125	4125	4125	4125	0
81	20241223	175600	53422575	4125	4125	4125	4125	0
82	20241223	175500	53422575	4125	4125	4125	4125	0
83	20241223	175400	53422575	4125	4125	4125	4125	0
84	20241223	175300	53422575	4125	4125	4125	4125	0
85	20241223	175200	53422575	4125	4125	4125	4125	0
86	20241223	175100	53422575	4125	4125	4125	4125	0
87	20241223	175000	53422575	4125	4125	4125	4125	0
88	20241223	174900	53422575	4125	4125	4125	4125	0
89	20241223	174800	53422575	4125	4125	4125	4125	0
90	20241223	174700	53422575	4125	4125	4125	4125	0
91	20241223	174600	53422575	4125	4125	4125	4125	0
92	20241223	174500	53422575	4125	4125	4125	4125	206
93	20241223	174400	53422575	4125	4125	4125	4125	0
94	20241223	174300	53422575	4125	4125	4125	4125	0
95	20241223	174200	53422575	4125	4125	4125	4125	0
96	20241223	174100	53422575	4125	4125	4125	4125	0
97	20241223	174000	53422575	4125	4125	4125	4125	0
98	20241223	173900	53422575	4125	4125	4125	4125	0
99	20241223	173800	53422575	4125	4125	4125	4125	0
100	20241223	173700	53422575	4125	4125	4125	4125	0
101	20241223	173600	53422575	4125	4125	4125	4125	0
102	20241223	173500	53422575	4125	4125	4125	4125	0
103	20241223	173400	53422575	4125	4125	4125	4125	0
104	20241223	173300	53422575	4125	4125	4125	4125	0
105	20241223	173200	53422575	4125	4125	4125	4125	0
106	20241223	173100	53422575	4125	4125	4125	4125	0
107	20241223	173000	53422575	4125	4125	4125	4125	0
108	20241223	172900	53422575	4125	4125	4125	4125	0
109	20241223	172800	53422575	4125	4125	4125	4125	0
110	20241223	172700	53422575	4125	4125	4125	4125	0
111	20241223	172600	53422575	4125	4125	4125	4125	0
112	20241223	172500	53422575	4125	4125	4125	4125	0
113	20241223	172400	53422575	4125	4125	4125	4125	0
114	20241223	172300	53422575	4125	4125	4125	4125	0
115	20241223	172200	53422575	4125	4125	4125	4125	0
116	20241223	172100	53422575	4125	4125	4125	4125	0
117	20241223	172000	53422575	4125	4125	4125	4125	0
118	20241223	171900	53422575	4125	4125	4125	4125	0
119	20241223	171800	53422575	4125	4125	4125	4125	0
120	20241223	171700	53422575	4125	4125	4125	4125	0
121	20241223	171600	53422575	4125	4125	4125	4125	0
122	20241223	171500	53422575	4125	4125	4125	4125	206
123	20241223	171400	53422575	4125	4125	4125	4125	0
124	20241223	171300	53422575	4125	4125	4125	4125	0
125	20241223	171200	53422575	4125	4125	4125	4125	0
126	20241223	171100	53422575	4125	4125	4125	4125	0
127	20241223	171000	53422575	4125	4125	4125	4125	0
128	20241223	170900	53422575	4125	4125	4125	4125	0
129	20241223	170800	53422575	4125	4125	4125	4125	0
130	20241223	170700	53422575	4125	4125	4125	4125	0
131	20241223	170600	53422575	4125	4125	4125	4125	0
132	20241223	170500	53422575	4125	4125	4125	4125	0
133	20241223	170400	53422575	4125	4125	4125	4125	0
134	20241223	170300	53422575	4125	4125	4125	4125	0
135	20241223	170200	53422575	4125	4125	4125	4125	0
136	20241223	170100	53422575	4125	4125	4125	4125	0
137	20241223	170000	53422575	4125	4125	4125	4125	0
138	20241223	165900	53422575	4125	4125	4125	4125	0
139	20241223	165800	53422575	4125	4125	4125	4125	0
140	20241223	165700	53422575	4125	4125	4125	4125	0
141	20241223	165600	53422575	4125	4125	4125	4125	0
142	20241223	165500	53422575	4125	4125	4125	4125	0
143	20241223	165400	53422575	4125	4125	4125	4125	0
144	20241223	165300	53422575	4125	4125	4125	4125	0
145	20241223	165200	53422575	4125	4125	4125	4125	0
146	20241223	165100	53422575	4125	4125	4125	4125	0
147	20241223	165000	53422575	4125	4125	4125	4125	0
148	20241223	164900	53422575	4125	4125	4125	4125	0
149	20241223	164800	53422575	4125	4125	4125	4125	0
150	20241223	164700	53422575	4125	4125	4125	4125	0
151	20241223	164600	53422575	4125	4125	4125	4125	0
152	20241223	164500	53422575	4125	4125	4125	4125	206
153	20241223	164400	53422575	4125	4125	4125	4125	0
154	20241223	164300	53422575	4125	4125	4125	4125	0
155	20241223	164200	53422575	4125	4125	4125	4125	0
156	20241223	164100	53422575	4125	4125	4125	4125	0
157	20241223	164000	53422575	4125	4125	4125	4125	0
158	20241223	163900	53422575	4125	4125	4125	4125	0
159	20241223	163800	53422575	4125	4125	4125	4125	0
160	20241223	163700	53422575	4125	4125	4125	4125	0
161	20241223	163600	53422575	4125	4125	4125	4125	0
162	20241223	163500	53422575	4125	4125	4125	4125	0
163	20241223	163400	53422575	4125	4125	4125	4125	0
164	20241223	163300	53422575	4125	4125	4125	4125	0
165	20241223	163200	53422575	4125	4125	4125	4125	0
166	20241223	163100	53422575	4125	4125	4125	4125	0
167	20241223	163000	53422575	4125	4125	4125	4125	0
168	20241223	162900	53422575	4125	4125	4125	4125	0
169	20241223	162800	53422575	4125	4125	4125	4125	0
170	20241223	162700	53422575	4125	4125	4125	4125	0
171	20241223	162600	53422575	4125	4125	4125	4125	0
172	20241223	162500	53422575	4125	4125	4125	4125	0
173	20241223	162400	53422575	4125	4125	4125	4125	0
174	20241223	162300	53422575	4125	4125	4125	4125	0
175	20241223	162200	53422575	4125	4125	4125	4125	0
176	20241223	162100	53422575	4125	4125	4125	4125	0
177	20241223	162000	53422575	4125	4125	4125	4125	0
178	20241223	161900	53422575	4125	4125	4125	4125	0
179	20241223	161800	53422575	4125	4125	4125	4125	0
180	20241223	161700	53422575	4125	4125	4125	4125	0
181	20241223	161600	53422575	4125	4125	4125	4125	0
182	20241223	161500	53422575	4125	4125	4125	4125	206
183	20241223	161400	53422575	4125	4125	4125	4125	0
184	20241223	161300	53422575	4125	4125	4125	4125	0
185	20241223	161200	53422575	4125	4125	4125	4125	0
186	20241223	161100	53422575	4125	4125	4125	4125	0
187	20241223	161000	53422575	4125	4125	4125	4125	0
188	20241223	160900	53422575	4125	4125	4125	4125	0
189	20241223	160800	53422575	4125	4125	4125	4125	0
190	20241223	160700	53422575	4125	4125	4125	4125	0
191	20241223	160600	53422575	4125	4125	4125	4125	0
192	20241223	160500	53422575	4125	4125	4125	4125	0
193	20241223	160400	53422575	4125	4125	4125	4125	0
194	20241223	160300	53422575	4125	4125	4125	4125	0
195	20241223	160200	53422575	4125	4125	4125	4125	0
196	20241223	160100	53422575	4125	4125	4125	4125	0
197	20241223	160000	53422575	4125	4125	4125	4125	0
198	20241223	155900	53422575	4125	4125	4125	4125	0
199	20241223	155800	53422575	4125	4125	4125	4125	0
200	20241223	155700	53422575	4125	4125	4125	4125	0
201	20241223	155600	53422575	4125	4125	4125	4125	0
202	20241223	155500	53422575	4125	4125	4125	4125	0
203	20241223	155400	53422575	4125	4125	4125	4125	0
204	20241223	155300	53422575	4125	4125	4125	4125	0
205	20241223	155200	53422575	4125	4125	4125	4125	0
206	20241223	155100	53422575	4125	4125	4125	4125	0
207	20241223	155000	53422575	4125	4125	4125	4125	0
208	20241223	154900	53422575	4125	4125	4125	4125	0
209	20241223	154800	53422575	4125	4125	4125	4125	0
210	20241223	154700	53422575	4125	4125	4125	4125	0
211	20241223	154600	53422575	4125	4125	4125	4125	0
212	20241223	154500	53422575	4125	4125	4125	4125	206
213	20241223	154400	53422575	4125	4125	4125	4125	0
214	20241223	154300	53422575	4125	4125	4125	4125	0
215	20241223	154200	53422575	4125	4125	4125	4125	0
216	20241223	154100	53422575	4125	4125	4125	4125	0
217	20241223	154000	53422575	4125	4125	4125	4125	0
218	20241223	153900	53422575	4125	4125	4125	4125	0
219	20241223	153800	53422575	4125	4125	4125	4125	0
220	20241223	153700	53422575	4125	4125	4125	4125	0
221	20241223	153600	53422575	4125	4125	4125	4125	0
222	20241223	153500	53422575	4125	4125	4125	4125	0
223	20241223	153400	53422575	4125	4125	4125	4125	0
224	20241223	153300	53422575	4125	4125	4125	4125	0
225	20241223	153200	53422575	4125	4125	4125	4125	0
226	20241223	153100	53422575	4125	4125	4125	4125	0
227	20241223	153000	53422575	4125	4125	4125	4125	206
228	20241223	152900	52572825	4105	4105	4105	4105	0
229	20241223	152800	52572825	4105	4105	4105	4105	0
230	20241223	152700	52572825	4105	4105	4105	4105	0
231	20241223	152600	52572825	4105	4105	4105	4105	0
232	20241223	152500	52572825	4105	4105	4105	4105	0
233	20241223	152400	52572825	4105	4105	4105	4105	0
234	20241223	152300	52572825	4105	4105	4105	4105	0
235	20241223	152200	52572825	4105	4105	4105	4105	0
236	20241223	152100	52572825	4105	4105	4105	4105	0
237	20241223	152000	52572825	4105	4105	4105	4105	0
238	20241223	151900	52572825	4105	4105	4105	4105	0
239	20241223	151800	52572825	4105	4105	4105	4105	0
240	20241223	151700	52572825	4105	4120	4120	4105	2
241	20241223	151600	52564600	4110	4100	4110	4100	2
242	20241223	151500	52556390	4105	4105	4105	4105	0
243	20241223	151400	52556390	4105	4110	4125	4105	5
244	20241223	151300	52535820	4085	4085	4085	4085	1
245	20241223	151200	52531735	4125	4125	4125	4125	0
246	20241223	151100	52531735	4125	4085	4125	4080	200
247	20241223	151000	51714510	4085	4085	4085	4085	1
248	20241223	150900	51710425	4095	4125	4125	4095	17
249	20241223	150800	51640780	4095	4125	4125	4095	2
250	20241223	150700	51632560	4095	4100	4100	4095	101
251	20241223	150600	51218725	4125	4105	4125	4105	118
252	20241223	150500	50734155	4105	4130	4130	4105	11
253	20241223	150400	50688750	4110	4110	4110	4110	1
254	20241223	150300	50684640	4110	4110	4110	4110	0
255	20241223	150200	50684640	4110	4110	4110	4110	1
256	20241223	150100	50680530	4105	4105	4105	4105	1
257	20241223	150000	50676425	4135	4125	4135	4120	248
258	20241223	145900	49652395	4110	4130	4130	4110	22
259	20241223	145800	49561725	4125	4100	4125	4100	11
260	20241223	145700	49516375	4100	4100	4100	4100	0
261	20241223	145600	49516375	4100	4100	4100	4100	1
262	20241223	145500	49512275	4090	4090	4090	4090	1
263	20241223	145400	49508185	4125	4125	4125	4125	100
264	20241223	145300	49095685	4090	4120	4120	4090	101
265	20241223	145200	48679595	4090	4090	4090	4090	1
266	20241223	145100	48675505	4115	4115	4115	4115	199
267	20241223	145000	47856620	4090	4090	4090	4090	1
268	20241223	144900	47852530	4115	4095	4115	4085	222
269	20241223	144800	46944030	4090	4090	4090	4090	0
270	20241223	144700	46944030	4090	4100	4115	4090	136
271	20241223	144600	46387670	4105	4090	4105	4090	2
272	20241223	144500	46379475	4085	4085	4085	4085	0
273	20241223	144400	46379475	4085	4110	4110	4085	119
274	20241223	144300	45890410	4085	4085	4085	4085	0
275	20241223	144200	45890410	4085	4085	4085	4085	2
276	20241223	144100	45882240	4110	4110	4110	4110	0
277	20241223	144000	45882240	4110	4110	4110	4110	1
278	20241223	143900	45878130	4085	4110	4110	4085	4
279	20241223	143800	45861765	4085	4085	4085	4085	52
280	20241223	143700	45649345	4095	4095	4095	4095	31
281	20241223	143600	45522400	4095	4095	4095	4095	2
282	20241223	143500	45514210	4110	4110	4110	4110	0
283	20241223	143400	45514210	4110	4100	4110	4100	295
284	20241223	143300	44304680	4105	4105	4105	4105	2
285	20241223	143200	44296470	4110	4110	4110	4110	0
286	20241223	143100	44296470	4110	4110	4110	4110	12
287	20241223	143000	44247150	4110	4110	4110	4110	2
288	20241223	142900	44238930	4140	4125	4140	4125	12
289	20241223	142800	44189295	4140	4120	4140	4115	179
290	20241223	142700	43452270	4120	4125	4125	4120	35
291	20241223	142600	43307930	4145	4125	4145	4125	169
292	20241223	142500	42609660	4125	4090	4125	4090	249
293	20241223	142400	41587430	4075	4075	4075	4075	2
294	20241223	142300	41579280	4075	4075	4075	4075	0
295	20241223	142200	41579280	4075	4075	4075	4075	0
296	20241223	142100	41579280	4075	4075	4075	4075	2
297	20241223	142000	41571130	4090	4090	4090	4090	0
298	20241223	141900	41571130	4090	4090	4090	4090	4
299	20241223	141800	41554770	4075	4075	4075	4075	2
300	20241223	141700	41546620	4090	4090	4090	4090	0
301	20241223	141600	41546620	4090	4090	4090	4090	1
302	20241223	141500	41542530	4075	4075	4075	4075	2
303	20241223	141400	41534380	4075	4075	4075	4075	0
304	20241223	141300	41534380	4075	4075	4075	4075	0
305	20241223	141200	41534380	4075	4075	4090	4075	7
306	20241223	141100	41505840	4075	4075	4075	4075	0
307	20241223	141000	41505840	4075	4075	4075	4075	0
308	20241223	140900	41505840	4075	4075	4075	4075	1
309	20241223	140800	41501765	4090	4085	4090	4075	18
310	20241223	140700	41428240	4075	4075	4075	4075	0
311	20241223	140600	41428240	4075	4075	4075	4075	1
312	20241223	140500	41424165	4075	4075	4075	4075	1
313	20241223	140400	41420090	4075	4075	4075	4075	1
314	20241223	140300	41416015	4085	4085	4085	4085	22
315	20241223	140200	41326145	4075	4075	4075	4075	1
316	20241223	140100	41322070	4070	4080	4080	4070	1101
317	20241223	140000	36839745	4085	4085	4085	4085	2
318	20241223	135900	36831575	4080	4085	4085	4080	2
319	20241223	135800	36823410	4080	4080	4080	4080	1
320	20241223	135700	36819330	4085	4085	4085	4085	123
321	20241223	135600	36316875	4085	4085	4085	4085	1
322	20241223	135500	36312790	4085	4085	4085	4085	1
323	20241223	135400	36308705	4090	4090	4090	4090	3
324	20241223	135300	36296435	4090	4090	4090	4090	3
325	20241223	135200	36284165	4090	4090	4090	4090	1
326	20241223	135100	36280075	4085	4085	4085	4085	0
327	20241223	135000	36280075	4085	4095	4095	4085	125
328	20241223	134900	35768770	4090	4090	4090	4090	65
329	20241223	134800	35502920	4070	4070	4070	4070	0
330	20241223	134700	35502920	4070	4070	4070	4070	1
331	20241223	134600	35498850	4070	4070	4070	4070	1
332	20241223	134500	35494780	4070	4070	4070	4070	0
333	20241223	134400	35494780	4070	4070	4070	4070	1
334	20241223	134300	35490710	4070	4070	4070	4070	1
335	20241223	134200	35486640	4070	4070	4070	4070	0
336	20241223	134100	35486640	4070	4070	4070	4070	1
337	20241223	134000	35482570	4070	4070	4070	4070	1
338	20241223	133900	35478500	4090	4090	4090	4090	1
339	20241223	133800	35474410	4070	4070	4070	4070	219
340	20241223	133700	34583080	4070	4070	4070	4070	1
341	20241223	133600	34579010	4070	4070	4070	4070	0
342	20241223	133500	34579010	4070	4070	4070	4070	0
343	20241223	133400	34579010	4070	4070	4070	4070	2
344	20241223	133300	34570870	4070	4070	4070	4070	0
345	20241223	133200	34570870	4070	4070	4070	4070	0
346	20241223	133100	34570870	4070	4065	4070	4065	15
347	20241223	133000	34509885	4050	4050	4050	4050	0
348	20241223	132900	34509885	4050	4050	4050	4050	0
349	20241223	132800	34509885	4050	4050	4050	4050	1441
350	20241223	132700	28673835	4050	4065	4065	4050	2536
351	20241223	132600	18386700	4095	4070	4095	4065	138
352	20241223	132500	17825130	4095	4070	4095	4070	7
353	20241223	132400	17796590	4070	4070	4070	4070	0
354	20241223	132300	17796590	4070	4070	4070	4070	1
355	20241223	132200	17792520	4070	4070	4070	4070	1
356	20241223	132100	17788450	4070	4070	4070	4070	0
357	20241223	132000	17788450	4070	4075	4075	4070	2
358	20241223	131900	17780305	4070	4070	4070	4070	1
359	20241223	131800	17776235	4070	4070	4070	4070	0
360	20241223	131700	17776235	4070	4070	4070	4070	1
361	20241223	131600	17772165	4070	4070	4070	4070	1
362	20241223	131500	17768095	4070	4070	4070	4070	0
363	20241223	131400	17768095	4070	4070	4070	4070	1
364	20241223	131300	17764025	4070	4070	4070	4070	1
365	20241223	131200	17759955	4070	4070	4070	4070	0
366	20241223	131100	17759955	4070	4070	4070	4070	1
367	20241223	131000	17755885	4070	4070	4070	4070	1
368	20241223	130900	17751815	4070	4070	4070	4070	0
369	20241223	130800	17751815	4070	4075	4075	4070	2
370	20241223	130700	17743670	4070	4070	4070	4070	1
371	20241223	130600	17739600	4070	4070	4070	4070	0
372	20241223	130500	17739600	4070	4070	4070	4070	1
373	20241223	130400	17735530	4070	4070	4070	4070	1
374	20241223	130300	17731460	4095	4075	4095	4075	21
375	20241223	130200	17645805	4070	4070	4070	4070	1
376	20241223	130100	17641735	4070	4075	4075	4070	202
377	20241223	130000	16818800	4075	4095	4095	4075	2
378	20241223	125900	16810630	4075	4075	4075	4075	1
379	20241223	125800	16806555	4080	4080	4080	4080	437
380	20241223	125700	15023595	4080	4080	4080	4080	1
381	20241223	125600	15019515	4080	4080	4080	4080	1
382	20241223	125500	15015435	4080	4080	4080	4080	0
383	20241223	125400	15015435	4080	4080	4080	4080	1
384	20241223	125300	15011355	4080	4080	4080	4080	1
385	20241223	125200	15007275	4080	4080	4080	4080	0
386	20241223	125100	15007275	4080	4080	4080	4080	1
387	20241223	125000	15003195	4080	4080	4080	4080	1
388	20241223	124900	14999115	4080	4080	4080	4080	0
389	20241223	124800	14999115	4080	4080	4080	4080	2
390	20241223	124700	14990955	4075	4075	4075	4075	0
391	20241223	124600	14990955	4075	4075	4075	4075	0
392	20241223	124500	14990955	4075	4075	4075	4075	2
393	20241223	124400	14982805	4095	4095	4095	4095	0
394	20241223	124300	14982805	4095	4095	4095	4095	1
395	20241223	124200	14978710	4075	4075	4075	4075	2
396	20241223	124100	14970560	4075	4075	4075	4075	0
397	20241223	124000	14970560	4075	4075	4075	4075	0
398	20241223	123900	14970560	4075	4075	4075	4075	2
399	20241223	123800	14962410	4080	4080	4080	4080	0
400	20241223	123700	14962410	4080	4080	4080	4080	0
401	20241223	123600	14962410	4080	4080	4080	4080	2
402	20241223	123500	14954250	4080	4080	4080	4080	0
403	20241223	123400	14954250	4080	4080	4080	4080	0
404	20241223	123300	14954250	4080	4080	4080	4080	2
405	20241223	123200	14946090	4080	4080	4080	4080	0
406	20241223	123100	14946090	4080	4080	4080	4080	0
407	20241223	123000	14946090	4080	4080	4080	4080	2
408	20241223	122900	14937930	4080	4080	4080	4080	0
409	20241223	122800	14937930	4080	4080	4080	4080	0
410	20241223	122700	14937930	4080	4080	4080	4080	1
411	20241223	122600	14933850	4080	4080	4080	4080	1
412	20241223	122500	14929770	4080	4080	4080	4080	0
413	20241223	122400	14929770	4080	4095	4095	4080	2
414	20241223	122300	14921595	4080	4080	4080	4080	1
415	20241223	122200	14917515	4080	4080	4080	4080	0
416	20241223	122100	14917515	4080	4080	4080	4080	1
417	20241223	122000	14913435	4080	4080	4080	4080	1
418	20241223	121900	14909355	4080	4080	4080	4080	0
419	20241223	121800	14909355	4080	4080	4080	4080	1
420	20241223	121700	14905275	4080	4080	4080	4080	2
421	20241223	121600	14897115	4080	4080	4080	4080	0
422	20241223	121500	14897115	4080	4080	4080	4080	1
423	20241223	121400	14893035	4080	4080	4080	4080	1
424	20241223	121300	14888955	4080	4080	4080	4080	0
425	20241223	121200	14888955	4080	4080	4080	4080	1
426	20241223	121100	14884875	4080	4080	4080	4080	1
427	20241223	121000	14880795	4080	4080	4080	4080	1
428	20241223	120900	14876715	4095	4095	4095	4095	22
429	20241223	120800	14786625	4080	4080	4080	4080	1
430	20241223	120700	14782545	4080	4095	4095	4080	2
431	20241223	120600	14774370	4080	4080	4080	4080	0
432	20241223	120500	14774370	4080	4080	4080	4080	1
433	20241223	120400	14770290	4080	4080	4080	4080	1
434	20241223	120300	14766210	4080	4080	4080	4080	0
435	20241223	120200	14766210	4080	4080	4080	4080	1
436	20241223	120100	14762130	4080	4080	4080	4080	1
437	20241223	120000	14758050	4080	4080	4080	4080	0
438	20241223	115900	14758050	4080	4080	4080	4080	1
439	20241223	115800	14753970	4080	4080	4080	4080	1
440	20241223	115700	14749890	4080	4080	4080	4080	0
441	20241223	115600	14749890	4080	4080	4080	4080	1
442	20241223	115500	14745810	4080	4080	4080	4080	1
443	20241223	115400	14741730	4080	4080	4080	4080	0
444	20241223	115300	14741730	4080	4080	4080	4080	1
445	20241223	115200	14737650	4080	4080	4080	4080	1
446	20241223	115100	14733570	4095	4095	4095	4095	0
447	20241223	115000	14733570	4095	4095	4095	4095	1
448	20241223	114900	14729475	4080	4080	4080	4080	2
449	20241223	114800	14721315	4080	4080	4080	4080	0
450	20241223	114700	14721315	4080	4080	4080	4080	0
451	20241223	114600	14721315	4080	4080	4080	4080	2
452	20241223	114500	14713155	4080	4080	4080	4080	0
453	20241223	114400	14713155	4080	4080	4080	4080	49
454	20241223	114300	14513235	4080	4080	4080	4080	2
455	20241223	114200	14505075	4080	4080	4080	4080	0
456	20241223	114100	14505075	4080	4080	4080	4080	0
457	20241223	114000	14505075	4080	4080	4080	4080	2
458	20241223	113900	14496915	4080	4080	4080	4080	0
459	20241223	113800	14496915	4080	4085	4085	4080	175
460	20241223	113700	13782305	4085	4085	4085	4085	2
461	20241223	113600	13774135	4085	4085	4085	4085	0
462	20241223	113500	13774135	4085	4085	4085	4085	0
463	20241223	113400	13774135	4085	4085	4085	4085	2
464	20241223	113300	13765965	4100	4100	4100	4100	1
465	20241223	113200	13761865	4085	4085	4085	4085	1
466	20241223	113100	13757780	4085	4085	4085	4085	1
467	20241223	113000	13753695	4085	4085	4085	4085	0
468	20241223	112900	13753695	4085	4085	4085	4085	1
469	20241223	112800	13749610	4085	4085	4085	4085	1
470	20241223	112700	13745525	4085	4085	4085	4085	0
471	20241223	112600	13745525	4085	4085	4085	4085	10
472	20241223	112500	13704675	4080	4080	4080	4080	1
473	20241223	112400	13700595	4080	4080	4080	4080	0
474	20241223	112300	13700595	4080	4080	4080	4080	1
475	20241223	112200	13696515	4080	4080	4080	4080	1
476	20241223	112100	13692435	4080	4080	4080	4080	0
477	20241223	112000	13692435	4080	4080	4080	4080	85
478	20241223	111900	13345635	4080	4080	4080	4080	1
479	20241223	111800	13341555	4080	4080	4080	4080	0
480	20241223	111700	13341555	4080	4080	4080	4080	1
481	20241223	111600	13337475	4100	4100	4100	4100	1
482	20241223	111500	13333375	4080	4080	4080	4080	1
483	20241223	111400	13329295	4080	4080	4080	4080	1
484	20241223	111300	13325215	4080	4080	4080	4080	0
485	20241223	111200	13325215	4080	4080	4080	4080	1
486	20241223	111100	13321135	4080	4080	4080	4080	1
487	20241223	111000	13317055	4075	4075	4075	4075	0
488	20241223	110900	13317055	4075	4075	4075	4075	1
489	20241223	110800	13312980	4075	4075	4075	4075	1
490	20241223	110700	13308905	4075	4075	4075	4075	0
491	20241223	110600	13308905	4075	4075	4075	4075	1
492	20241223	110500	13304830	4075	4075	4075	4075	1
493	20241223	110400	13300755	4075	4075	4075	4075	0
494	20241223	110300	13300755	4075	4075	4075	4075	1
495	20241223	110200	13296680	4075	4075	4075	4075	1
496	20241223	110100	13292605	4075	4075	4075	4075	2
497	20241223	110000	13284455	4075	4075	4075	4075	1
498	20241223	105900	13280380	4075	4100	4100	4075	2
499	20241223	105800	13272205	4075	4075	4075	4075	21
500	20241223	105700	13186630	4075	4075	4075	4075	1
501	20241223	105600	13182555	4075	4075	4075	4075	1
502	20241223	105500	13178480	4075	4075	4075	4075	0
503	20241223	105400	13178480	4075	4075	4075	4075	2
504	20241223	105300	13170330	4075	4075	4075	4075	0
505	20241223	105200	13170330	4075	4075	4075	4075	0
506	20241223	105100	13170330	4075	4075	4075	4075	2
507	20241223	105000	13162180	4075	4075	4075	4075	0
508	20241223	104900	13162180	4075	4075	4075	4075	0
509	20241223	104800	13162180	4075	4075	4075	4075	2
510	20241223	104700	13154030	4075	4075	4075	4075	1
511	20241223	104600	13149955	4075	4075	4075	4075	0
512	20241223	104500	13149955	4075	4075	4075	4075	2
513	20241223	104400	13141805	4075	4075	4075	4075	0
514	20241223	104300	13141805	4075	4075	4075	4075	0
515	20241223	104200	13141805	4075	4105	4105	4075	2
516	20241223	104100	13133625	4075	4075	4075	4075	1
517	20241223	104000	13129550	4075	4075	4075	4075	0
518	20241223	103900	13129550	4075	4075	4075	4075	10
519	20241223	103800	13088800	4075	4075	4075	4075	1
520	20241223	103700	13084725	4075	4075	4075	4075	1
521	20241223	103600	13080650	4075	4075	4075	4075	1
522	20241223	103500	13076575	4075	4075	4075	4075	1
523	20241223	103400	13072500	4105	4100	4105	4100	9
524	20241223	103300	13035595	4070	4070	4070	4070	1
525	20241223	103200	13031525	4070	4070	4070	4070	1
526	20241223	103100	13027455	4080	4080	4100	4080	53
527	20241223	103000	12811195	4070	4075	4075	4070	8
528	20241223	102900	12778600	4070	4065	4070	4065	7
529	20241223	102800	12750115	4065	4065	4065	4065	0
530	20241223	102700	12750115	4065	4065	4065	4065	1
531	20241223	102600	12746050	4065	4065	4065	4065	1
532	20241223	102500	12741985	4065	4065	4065	4065	0
533	20241223	102400	12741985	4065	4065	4065	4065	1
534	20241223	102300	12737920	4065	4095	4095	4065	2
535	20241223	102200	12729760	4065	4065	4065	4065	0
536	20241223	102100	12729760	4065	4065	4065	4065	1
537	20241223	102000	12725695	4065	4065	4065	4065	1
538	20241223	101900	12721630	4065	4065	4065	4065	0
539	20241223	101800	12721630	4065	4065	4065	4065	1
540	20241223	101700	12717565	4065	4065	4065	4065	6
541	20241223	101600	12693175	4065	4065	4065	4065	1
542	20241223	101500	12689110	4065	4065	4065	4065	0
543	20241223	101400	12689110	4065	4065	4065	4065	1
544	20241223	101300	12685045	4065	4065	4065	4065	1
545	20241223	101200	12680980	4065	4065	4065	4065	0
546	20241223	101100	12680980	4065	4065	4065	4065	1
547	20241223	101000	12676915	4065	4065	4065	4065	1
548	20241223	100900	12672850	4065	4065	4065	4065	0
549	20241223	100800	12672850	4065	4065	4065	4065	0
550	20241223	100700	12672850	4065	4065	4065	4065	2
551	20241223	100600	12664720	4065	4060	4065	4060	257
552	20241223	100500	11621165	4050	4050	4050	4050	0
553	20241223	100400	11621165	4050	4050	4050	4050	0
554	20241223	100300	11621165	4050	4050	4050	4050	155
555	20241223	100200	10993415	4045	4045	4045	4045	12
556	20241223	100100	10944875	4040	4040	4040	4040	5
557	20241223	100000	10924675	4060	4060	4060	4060	0
558	20241223	095900	10924675	4060	4060	4060	4060	0
559	20241223	095800	10924675	4060	4060	4060	4060	0
560	20241223	095700	10924675	4060	4060	4060	4060	0
561	20241223	095600	10924675	4060	4060	4060	4060	0
562	20241223	095500	10924675	4060	4060	4060	4060	0
563	20241223	095400	10924675	4060	4060	4060	4060	0
564	20241223	095300	10924675	4060	4060	4060	4060	0
565	20241223	095200	10924675	4060	4060	4060	4060	0
566	20241223	095100	10924675	4060	4060	4060	4060	0
567	20241223	095000	10924675	4060	4060	4060	4060	0
568	20241223	094900	10924675	4060	4060	4060	4060	0
569	20241223	094800	10924675	4060	4060	4060	4060	0
570	20241223	094700	10924675	4060	4060	4060	4060	3
571	20241223	094600	10912495	4035	4035	4035	4035	0
572	20241223	094500	10912495	4035	4035	4035	4035	0
573	20241223	094400	10912495	4035	4035	4035	4035	0
574	20241223	094300	10912495	4035	4035	4035	4035	0
575	20241223	094200	10912495	4035	4040	4040	4035	1000
576	20241223	094100	6877085	4040	4040	4040	4040	0
577	20241223	094000	6877085	4040	4040	4040	4040	797
578	20241223	093900	3657205	4060	4060	4060	4060	0
579	20241223	093800	3657205	4060	4060	4060	4060	1
580	20241223	093700	3653145	4040	4040	4040	4040	0
581	20241223	093600	3653145	4040	4040	4040	4040	0
582	20241223	093500	3653145	4040	4040	4040	4040	0
583	20241223	093400	3653145	4040	4040	4040	4040	18
584	20241223	093300	3580425	4040	4040	4040	4040	0
585	20241223	093200	3580425	4040	4040	4040	4040	83
586	20241223	093100	3245105	4060	4060	4060	4060	0
587	20241223	093000	3245105	4060	4060	4060	4060	0
588	20241223	092900	3245105	4060	4060	4060	4060	0
589	20241223	092800	3245105	4060	4060	4060	4060	0
590	20241223	092700	3245105	4060	4060	4060	4060	0
591	20241223	092600	3245105	4060	4065	4065	4060	68
592	20241223	092500	2968955	4060	4060	4060	4060	36
593	20241223	092400	2822795	4070	4065	4070	4065	454
594	20241223	092300	975705	4065	4065	4065	4065	1
595	20241223	092200	971640	4065	4065	4065	4065	0
596	20241223	092100	971640	4065	4070	4070	4065	5
597	20241223	092000	951295	4070	4070	4070	4070	1
598	20241223	091900	947225	4080	4080	4080	4080	71
599	20241223	091800	657545	4100	4080	4100	4080	2
600	20241223	091700	649365	4080	4080	4080	4080	1
601	20241223	091600	645285	4080	4080	4080	4080	0
602	20241223	091500	645285	4080	4080	4080	4080	1
603	20241223	091400	641205	4080	4080	4080	4080	1
604	20241223	091300	637125	4080	4080	4080	4080	0
605	20241223	091200	637125	4080	4080	4080	4080	7
606	20241223	091100	608565	4080	4080	4080	4080	1
607	20241223	091000	604485	4080	4080	4080	4080	0
608	20241223	090900	604485	4080	4080	4080	4080	1
609	20241223	090800	600405	4080	4080	4080	4080	1
610	20241223	090700	596325	4080	4080	4080	4080	0
611	20241223	090600	596325	4080	4080	4080	4080	1
612	20241223	090500	592245	4080	4080	4080	4080	1
613	20241223	090400	588165	4080	4080	4080	4080	0
614	20241223	090300	588165	4080	4080	4080	4080	1
615	20241223	090200	584085	4080	4080	4080	4080	1
616	20241223	090100	580005	4105	4105	4105	4105	1
617	20241223	090000	575900	4080	4080	4090	4080	141