KissMeData/001840/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183600	766649990	2935	2935	2935	2935	5719
3	20241223	183500	766649990	2935	2935	2935	2935	0
4	20241223	183400	766649990	2935	2935	2935	2935	0
5	20241223	183300	766649990	2935	2935	2935	2935	0
6	20241223	183200	766649990	2935	2935	2935	2935	0
7	20241223	183100	766649990	2935	2935	2935	2935	0
8	20241223	183000	766649990	2935	2935	2935	2935	0
9	20241223	182900	766649990	2935	2935	2935	2935	0
10	20241223	182800	766649990	2935	2935	2935	2935	0
11	20241223	182700	766649990	2935	2935	2935	2935	0
12	20241223	182600	766649990	2935	2935	2935	2935	0
13	20241223	182500	766649990	2935	2935	2935	2935	0
14	20241223	182400	766649990	2935	2935	2935	2935	0
15	20241223	182300	766649990	2935	2935	2935	2935	0
16	20241223	182200	766649990	2935	2935	2935	2935	0
17	20241223	182100	766649990	2935	2935	2935	2935	0
18	20241223	182000	766649990	2935	2935	2935	2935	0
19	20241223	181900	766649990	2935	2935	2935	2935	0
20	20241223	181800	766649990	2935	2935	2935	2935	0
21	20241223	181700	766649990	2935	2935	2935	2935	0
22	20241223	181600	766649990	2935	2935	2935	2935	0
23	20241223	181500	766649990	2935	2935	2935	2935	0
24	20241223	181400	766649990	2935	2935	2935	2935	0
25	20241223	181300	766649990	2935	2935	2935	2935	0
26	20241223	181200	766649990	2935	2935	2935	2935	0
27	20241223	181100	766649990	2935	2935	2935	2935	0
28	20241223	181000	766649990	2935	2935	2935	2935	0
29	20241223	180900	766649990	2935	2935	2935	2935	0
30	20241223	180800	766649990	2935	2935	2935	2935	0
31	20241223	180700	766649990	2935	2935	2935	2935	0
32	20241223	180600	766649990	2935	2935	2935	2935	5719
33	20241223	180500	766649990	2935	2935	2935	2935	0
34	20241223	180400	766649990	2935	2935	2935	2935	0
35	20241223	180300	766649990	2935	2935	2935	2935	0
36	20241223	180200	766649990	2935	2935	2935	2935	0
37	20241223	180100	766649990	2935	2935	2935	2935	0
38	20241223	180000	766649990	2935	2935	2935	2935	0
39	20241223	175900	766649990	2935	2935	2935	2935	0
40	20241223	175800	766649990	2935	2935	2935	2935	0
41	20241223	175700	766649990	2935	2935	2935	2935	0
42	20241223	175600	766649990	2935	2935	2935	2935	0
43	20241223	175500	766649990	2935	2935	2935	2935	0
44	20241223	175400	766649990	2935	2935	2935	2935	0
45	20241223	175300	766649990	2935	2935	2935	2935	0
46	20241223	175200	766649990	2935	2935	2935	2935	0
47	20241223	175100	766649990	2935	2935	2935	2935	0
48	20241223	175000	766649990	2935	2935	2935	2935	0
49	20241223	174900	766649990	2935	2935	2935	2935	0
50	20241223	174800	766649990	2935	2935	2935	2935	0
51	20241223	174700	766649990	2935	2935	2935	2935	0
52	20241223	174600	766649990	2935	2935	2935	2935	0
53	20241223	174500	766649990	2935	2935	2935	2935	0
54	20241223	174400	766649990	2935	2935	2935	2935	0
55	20241223	174300	766649990	2935	2935	2935	2935	0
56	20241223	174200	766649990	2935	2935	2935	2935	0
57	20241223	174100	766649990	2935	2935	2935	2935	0
58	20241223	174000	766649990	2935	2935	2935	2935	0
59	20241223	173900	766649990	2935	2935	2935	2935	0
60	20241223	173800	766649990	2935	2935	2935	2935	0
61	20241223	173700	766649990	2935	2935	2935	2935	0
62	20241223	173600	766649990	2935	2935	2935	2935	5719
63	20241223	173500	766649990	2935	2935	2935	2935	0
64	20241223	173400	766649990	2935	2935	2935	2935	0
65	20241223	173300	766649990	2935	2935	2935	2935	0
66	20241223	173200	766649990	2935	2935	2935	2935	0
67	20241223	173100	766649990	2935	2935	2935	2935	0
68	20241223	173000	766649990	2935	2935	2935	2935	0
69	20241223	172900	766649990	2935	2935	2935	2935	0
70	20241223	172800	766649990	2935	2935	2935	2935	0
71	20241223	172700	766649990	2935	2935	2935	2935	0
72	20241223	172600	766649990	2935	2935	2935	2935	0
73	20241223	172500	766649990	2935	2935	2935	2935	0
74	20241223	172400	766649990	2935	2935	2935	2935	0
75	20241223	172300	766649990	2935	2935	2935	2935	0
76	20241223	172200	766649990	2935	2935	2935	2935	0
77	20241223	172100	766649990	2935	2935	2935	2935	0
78	20241223	172000	766649990	2935	2935	2935	2935	0
79	20241223	171900	766649990	2935	2935	2935	2935	0
80	20241223	171800	766649990	2935	2935	2935	2935	0
81	20241223	171700	766649990	2935	2935	2935	2935	0
82	20241223	171600	766649990	2935	2935	2935	2935	0
83	20241223	171500	766649990	2935	2935	2935	2935	0
84	20241223	171400	766649990	2935	2935	2935	2935	0
85	20241223	171300	766649990	2935	2935	2935	2935	0
86	20241223	171200	766649990	2935	2935	2935	2935	0
87	20241223	171100	766649990	2935	2935	2935	2935	0
88	20241223	171000	766649990	2935	2935	2935	2935	0
89	20241223	170900	766649990	2935	2935	2935	2935	0
90	20241223	170800	766649990	2935	2935	2935	2935	0
91	20241223	170700	766649990	2935	2935	2935	2935	0
92	20241223	170600	766649990	2935	2935	2935	2935	5719
93	20241223	170500	766649990	2935	2935	2935	2935	0
94	20241223	170400	766649990	2935	2935	2935	2935	0
95	20241223	170300	766649990	2935	2935	2935	2935	0
96	20241223	170200	766649990	2935	2935	2935	2935	0
97	20241223	170100	766649990	2935	2935	2935	2935	0
98	20241223	170000	766649990	2935	2935	2935	2935	0
99	20241223	165900	766649990	2935	2935	2935	2935	0
100	20241223	165800	766649990	2935	2935	2935	2935	0
101	20241223	165700	766649990	2935	2935	2935	2935	0
102	20241223	165600	766649990	2935	2935	2935	2935	0
103	20241223	165500	766649990	2935	2935	2935	2935	0
104	20241223	165400	766649990	2935	2935	2935	2935	0
105	20241223	165300	766649990	2935	2935	2935	2935	0
106	20241223	165200	766649990	2935	2935	2935	2935	0
107	20241223	165100	766649990	2935	2935	2935	2935	0
108	20241223	165000	766649990	2935	2935	2935	2935	0
109	20241223	164900	766649990	2935	2935	2935	2935	0
110	20241223	164800	766649990	2935	2935	2935	2935	0
111	20241223	164700	766649990	2935	2935	2935	2935	0
112	20241223	164600	766649990	2935	2935	2935	2935	0
113	20241223	164500	766649990	2935	2935	2935	2935	0
114	20241223	164400	766649990	2935	2935	2935	2935	0
115	20241223	164300	766649990	2935	2935	2935	2935	0
116	20241223	164200	766649990	2935	2935	2935	2935	0
117	20241223	164100	766649990	2935	2935	2935	2935	0
118	20241223	164000	766649990	2935	2935	2935	2935	0
119	20241223	163900	766649990	2935	2935	2935	2935	0
120	20241223	163800	766649990	2935	2935	2935	2935	0
121	20241223	163700	766649990	2935	2935	2935	2935	0
122	20241223	163600	766649990	2935	2935	2935	2935	5719
123	20241223	163500	766649990	2935	2935	2935	2935	0
124	20241223	163400	766649990	2935	2935	2935	2935	0
125	20241223	163300	766649990	2935	2935	2935	2935	0
126	20241223	163200	766649990	2935	2935	2935	2935	0
127	20241223	163100	766649990	2935	2935	2935	2935	0
128	20241223	163000	766649990	2935	2935	2935	2935	0
129	20241223	162900	766649990	2935	2935	2935	2935	0
130	20241223	162800	766649990	2935	2935	2935	2935	0
131	20241223	162700	766649990	2935	2935	2935	2935	0
132	20241223	162600	766649990	2935	2935	2935	2935	0
133	20241223	162500	766649990	2935	2935	2935	2935	0
134	20241223	162400	766649990	2935	2935	2935	2935	0
135	20241223	162300	766649990	2935	2935	2935	2935	0
136	20241223	162200	766649990	2935	2935	2935	2935	0
137	20241223	162100	766649990	2935	2935	2935	2935	0
138	20241223	162000	766649990	2935	2935	2935	2935	0
139	20241223	161900	766649990	2935	2935	2935	2935	0
140	20241223	161800	766649990	2935	2935	2935	2935	0
141	20241223	161700	766649990	2935	2935	2935	2935	0
142	20241223	161600	766649990	2935	2935	2935	2935	0
143	20241223	161500	766649990	2935	2935	2935	2935	0
144	20241223	161400	766649990	2935	2935	2935	2935	0
145	20241223	161300	766649990	2935	2935	2935	2935	0
146	20241223	161200	766649990	2935	2935	2935	2935	0
147	20241223	161100	766649990	2935	2935	2935	2935	0
148	20241223	161000	766649990	2935	2935	2935	2935	0
149	20241223	160900	766649990	2935	2935	2935	2935	0
150	20241223	160800	766649990	2935	2935	2935	2935	0
151	20241223	160700	766649990	2935	2935	2935	2935	0
152	20241223	160600	766649990	2935	2935	2935	2935	5719
153	20241223	160500	766649990	2935	2935	2935	2935	0
154	20241223	160400	766649990	2935	2935	2935	2935	0
155	20241223	160300	766649990	2935	2935	2935	2935	0
156	20241223	160200	766649990	2935	2935	2935	2935	0
157	20241223	160100	766649990	2935	2935	2935	2935	0
158	20241223	160000	766649990	2935	2935	2935	2935	0
159	20241223	155900	766649990	2935	2935	2935	2935	0
160	20241223	155800	766649990	2935	2935	2935	2935	0
161	20241223	155700	766649990	2935	2935	2935	2935	0
162	20241223	155600	766649990	2935	2935	2935	2935	0
163	20241223	155500	766649990	2935	2935	2935	2935	0
164	20241223	155400	766649990	2935	2935	2935	2935	0
165	20241223	155300	766649990	2935	2935	2935	2935	0
166	20241223	155200	766649990	2935	2935	2935	2935	0
167	20241223	155100	766649990	2935	2935	2935	2935	0
168	20241223	155000	766649990	2935	2935	2935	2935	0
169	20241223	154900	766649990	2935	2935	2935	2935	0
170	20241223	154800	766649990	2935	2935	2935	2935	0
171	20241223	154700	766649990	2935	2935	2935	2935	0
172	20241223	154600	766649990	2935	2935	2935	2935	0
173	20241223	154500	766649990	2935	2935	2935	2935	0
174	20241223	154400	766649990	2935	2935	2935	2935	0
175	20241223	154300	766649990	2935	2935	2935	2935	0
176	20241223	154200	766649990	2935	2935	2935	2935	0
177	20241223	154100	766649990	2935	2935	2935	2935	0
178	20241223	154000	766649990	2935	2935	2935	2935	0
179	20241223	153900	766649990	2935	2935	2935	2935	0
180	20241223	153800	766649990	2935	2935	2935	2935	0
181	20241223	153700	766649990	2935	2935	2935	2935	0
182	20241223	153600	766649990	2935	2935	2935	2935	5719
183	20241223	153500	766649990	2935	2935	2935	2935	0
184	20241223	153400	766649990	2935	2935	2935	2935	0
185	20241223	153300	766649990	2935	2935	2935	2935	0
186	20241223	153200	766649990	2935	2935	2935	2935	0
187	20241223	153100	766649990	2935	2935	2935	2935	0
188	20241223	153000	766649990	2935	2935	2935	2935	5719
189	20241223	152900	749864725	2940	2940	2940	2940	0
190	20241223	152800	749864725	2940	2940	2940	2940	0
191	20241223	152700	749864725	2940	2940	2940	2940	0
192	20241223	152600	749864725	2940	2940	2940	2940	0
193	20241223	152500	749864725	2940	2940	2940	2940	0
194	20241223	152400	749864725	2940	2940	2940	2940	0
195	20241223	152300	749864725	2940	2940	2940	2940	0
196	20241223	152200	749864725	2940	2940	2940	2940	0
197	20241223	152100	749864725	2940	2940	2940	2940	0
198	20241223	152000	749864725	2940	2940	2940	2940	0
199	20241223	151900	749864725	2940	2910	2940	2910	3575
200	20241223	151800	739419785	2910	2910	2910	2910	2
201	20241223	151700	739413965	2910	2900	2910	2900	740
202	20241223	151600	737267455	2910	2910	2910	2900	341
203	20241223	151500	736275485	2900	2900	2900	2900	179
204	20241223	151400	735756385	2900	2900	2900	2900	1
205	20241223	151300	735753485	2895	2900	2900	2890	1234
206	20241223	151200	732183135	2900	2900	2900	2900	10
207	20241223	151100	732154135	2900	2905	2905	2900	5672
208	20241223	151000	715697385	2905	2910	2910	2905	505
209	20241223	150900	714230335	2910	2910	2910	2910	1
210	20241223	150800	714227425	2910	2910	2910	2910	0
211	20241223	150700	714227425	2910	2910	2910	2910	1000
212	20241223	150600	711317425	2915	2915	2915	2915	63
213	20241223	150500	711133780	2915	2915	2915	2915	0
214	20241223	150400	711133780	2915	2915	2915	2915	0
215	20241223	150300	711133780	2915	2915	2915	2915	0
216	20241223	150200	711133780	2915	2915	2915	2915	0
217	20241223	150100	711133780	2915	2915	2915	2915	1
218	20241223	150000	711130865	2905	2905	2905	2905	0
219	20241223	145900	711130865	2905	2905	2905	2905	0
220	20241223	145800	711130865	2905	2905	2905	2905	0
221	20241223	145700	711130865	2905	2905	2905	2905	0
222	20241223	145600	711130865	2905	2905	2905	2905	25
223	20241223	145500	711058240	2905	2910	2910	2905	940
224	20241223	145400	708326845	2910	2910	2910	2910	0
225	20241223	145300	708326845	2910	2910	2910	2910	0
226	20241223	145200	708326845	2910	2910	2910	2910	0
227	20241223	145100	708326845	2910	2910	2910	2910	71
228	20241223	145000	708120235	2915	2915	2915	2915	5
229	20241223	144900	708105660	2915	2915	2915	2915	0
230	20241223	144800	708105660	2915	2915	2915	2915	0
231	20241223	144700	708105660	2915	2915	2915	2915	1
232	20241223	144600	708102745	2915	2915	2915	2915	1
233	20241223	144500	708099830	2905	2910	2910	2905	2107
234	20241223	144400	701976040	2915	2915	2915	2915	500
235	20241223	144300	700518540	2915	2915	2915	2915	0
236	20241223	144200	700518540	2915	2915	2915	2915	388
237	20241223	144100	699387520	2915	2915	2915	2915	1
238	20241223	144000	699384605	2910	2910	2910	2910	682
239	20241223	143900	697399985	2915	2910	2915	2910	8
240	20241223	143800	697376690	2910	2910	2910	2910	44
241	20241223	143700	697248650	2910	2910	2910	2910	577
242	20241223	143600	695569580	2915	2915	2915	2915	181
243	20241223	143500	695041965	2915	2915	2915	2915	0
244	20241223	143400	695041965	2915	2915	2915	2910	3
245	20241223	143300	695033225	2915	2915	2915	2915	1
246	20241223	143200	695030310	2915	2915	2915	2915	200
247	20241223	143100	694447310	2915	2915	2915	2915	92
248	20241223	143000	694179130	2915	2920	2920	2915	437
249	20241223	142900	692904075	2935	2935	2935	2935	0
250	20241223	142800	692904075	2935	2925	2935	2925	70
251	20241223	142700	692699115	2925	2925	2925	2925	101
252	20241223	142600	692403690	2935	2935	2935	2935	1
253	20241223	142500	692400755	2930	2935	2935	2930	808
254	20241223	142400	690033305	2940	2940	2940	2940	0
255	20241223	142300	690033305	2940	2940	2940	2940	1
256	20241223	142200	690030365	2945	2945	2945	2945	0
257	20241223	142100	690030365	2945	2945	2945	2945	0
258	20241223	142000	690030365	2945	2945	2945	2945	0
259	20241223	141900	690030365	2945	2945	2945	2945	3
260	20241223	141800	690021530	2935	2935	2935	2935	1177
261	20241223	141700	686567035	2955	2950	2955	2935	34638
262	20241223	141600	584327715	2955	2955	2955	2955	0
263	20241223	141500	584327715	2955	2960	2960	2935	774
264	20241223	141400	582040455	2950	2940	2950	2940	2717
265	20241223	141300	574041060	2935	2935	2935	2935	3123
266	20241223	141200	564875055	2915	2915	2915	2915	242
267	20241223	141100	564169625	2915	2915	2915	2915	220
268	20241223	141000	563528325	2935	2935	2935	2935	88
269	20241223	140900	563270045	2935	2935	2935	2910	16
270	20241223	140800	563223360	2930	2920	2930	2920	30512
271	20241223	140700	473977485	2910	2920	2920	2910	2100
272	20241223	140600	467865485	2925	2925	2925	2925	0
273	20241223	140500	467865485	2925	2915	2925	2915	68
274	20241223	140400	467667255	2925	2925	2925	2925	0
275	20241223	140300	467667255	2925	2925	2925	2925	1
276	20241223	140200	467664330	2925	2925	2925	2925	0
277	20241223	140100	467664330	2925	2925	2925	2925	0
278	20241223	140000	467664330	2925	2925	2925	2925	0
279	20241223	135900	467664330	2925	2925	2925	2925	0
280	20241223	135800	467664330	2925	2925	2925	2925	105
281	20241223	135700	467357205	2925	2925	2925	2925	1
282	20241223	135600	467354280	2930	2925	2930	2925	1537
283	20241223	135500	462853890	2925	2925	2925	2925	10
284	20241223	135400	462824640	2915	2915	2915	2915	0
285	20241223	135300	462824640	2915	2915	2915	2915	0
286	20241223	135200	462824640	2915	2915	2915	2915	0
287	20241223	135100	462824640	2915	2915	2915	2915	0
288	20241223	135000	462824640	2915	2915	2915	2915	511
289	20241223	134900	461335075	2905	2915	2915	2905	41
290	20241223	134800	461215570	2915	2915	2915	2915	343
291	20241223	134700	460215725	2915	2915	2915	2915	0
292	20241223	134600	460215725	2915	2915	2915	2915	3
293	20241223	134500	460206980	2905	2910	2910	2905	840
294	20241223	134400	457765080	2905	2905	2905	2905	177
295	20241223	134300	457250895	2910	2910	2910	2910	1000
296	20241223	134200	454340895	2915	2915	2915	2915	103
297	20241223	134100	454040650	2915	2915	2915	2915	57
298	20241223	134000	453874495	2910	2910	2910	2910	20
299	20241223	133900	453816295	2915	2915	2915	2915	1043
300	20241223	133800	450775950	2915	2915	2915	2915	0
301	20241223	133700	450775950	2915	2915	2915	2915	0
302	20241223	133600	450775950	2915	2915	2915	2915	110
303	20241223	133500	450455300	2915	2915	2915	2915	90
304	20241223	133400	450192950	2910	2910	2910	2910	0
305	20241223	133300	450192950	2910	2910	2910	2910	0
306	20241223	133200	450192950	2910	2905	2910	2905	28
307	20241223	133100	450111560	2905	2900	2905	2900	250
308	20241223	133000	449385320	2900	2900	2900	2900	0
309	20241223	132900	449385320	2900	2905	2905	2900	509
310	20241223	132800	447907875	2905	2905	2905	2905	0
311	20241223	132700	447907875	2905	2905	2905	2905	720
312	20241223	132600	445816275	2905	2905	2905	2905	0
313	20241223	132500	445816275	2905	2905	2905	2905	0
314	20241223	132400	445816275	2905	2910	2910	2905	2
315	20241223	132300	445810460	2910	2910	2910	2910	0
316	20241223	132200	445810460	2910	2910	2910	2910	0
317	20241223	132100	445810460	2910	2910	2910	2910	0
318	20241223	132000	445810460	2910	2910	2910	2910	0
319	20241223	131900	445810460	2910	2910	2910	2910	10
320	20241223	131800	445781360	2910	2910	2910	2910	2
321	20241223	131700	445775540	2910	2910	2910	2910	3
322	20241223	131600	445766810	2910	2910	2910	2910	0
323	20241223	131500	445766810	2910	2910	2910	2910	0
324	20241223	131400	445766810	2910	2910	2910	2910	0
325	20241223	131300	445766810	2910	2910	2910	2910	0
326	20241223	131200	445766810	2910	2910	2910	2910	151
327	20241223	131100	445327400	2910	2910	2910	2910	0
328	20241223	131000	445327400	2910	2910	2910	2910	0
329	20241223	130900	445327400	2910	2910	2910	2910	20
330	20241223	130800	445269200	2910	2910	2910	2910	0
331	20241223	130700	445269200	2910	2910	2910	2910	1131
332	20241223	130600	441977990	2895	2895	2895	2895	0
333	20241223	130500	441977990	2895	2895	2895	2895	0
334	20241223	130400	441977990	2895	2895	2895	2895	0
335	20241223	130300	441977990	2895	2895	2895	2895	0
336	20241223	130200	441977990	2895	2895	2895	2895	0
337	20241223	130100	441977990	2895	2905	2905	2895	1860
338	20241223	130000	436585620	2910	2910	2910	2910	0
339	20241223	125900	436585620	2910	2910	2910	2910	0
340	20241223	125800	436585620	2910	2910	2910	2910	127
341	20241223	125700	436216050	2900	2900	2900	2900	0
342	20241223	125600	436216050	2900	2905	2905	2900	700
343	20241223	125500	434185965	2905	2910	2910	2905	60
344	20241223	125400	434011615	2910	2910	2910	2910	103
345	20241223	125300	433711885	2915	2915	2915	2915	0
346	20241223	125200	433711885	2915	2915	2915	2915	2
347	20241223	125100	433706055	2905	2905	2905	2905	0
348	20241223	125000	433706055	2905	2925	2925	2905	231
349	20241223	124900	433034320	2930	2910	2930	2910	206
350	20241223	124800	432434500	2910	2910	2910	2910	12
351	20241223	124700	432399580	2900	2905	2905	2900	980
352	20241223	124600	429557555	2905	2905	2905	2905	47
353	20241223	124500	429421020	2910	2910	2910	2910	0
354	20241223	124400	429421020	2910	2910	2910	2910	500
355	20241223	124300	427966020	2910	2910	2910	2910	0
356	20241223	124200	427966020	2910	2910	2910	2910	0
357	20241223	124100	427966020	2910	2905	2910	2905	10
358	20241223	124000	427936960	2905	2905	2905	2905	42
359	20241223	123900	427814950	2905	2905	2905	2905	0
360	20241223	123800	427814950	2905	2905	2905	2905	0
361	20241223	123700	427814950	2905	2905	2905	2905	194
362	20241223	123600	427251380	2920	2920	2920	2920	22
363	20241223	123500	427187140	2920	2920	2920	2920	0
364	20241223	123400	427187140	2920	2910	2920	2910	13
365	20241223	123300	427149290	2905	2900	2905	2900	1539
366	20241223	123200	422678995	2900	2900	2900	2900	100
367	20241223	123100	422388995	2905	2905	2905	2905	0
368	20241223	123000	422388995	2905	2900	2905	2900	106
369	20241223	122900	422081365	2895	2895	2895	2895	94
370	20241223	122800	421809235	2895	2895	2895	2895	0
371	20241223	122700	421809235	2895	2895	2895	2895	13
372	20241223	122600	421771600	2895	2895	2895	2895	0
373	20241223	122500	421771600	2895	2895	2895	2895	50
374	20241223	122400	421626850	2890	2890	2890	2890	0
375	20241223	122300	421626850	2890	2890	2890	2890	100
376	20241223	122200	421337850	2895	2895	2895	2895	0
377	20241223	122100	421337850	2895	2895	2895	2895	20
378	20241223	122000	421279950	2895	2895	2895	2890	16
379	20241223	121900	421233635	2895	2895	2895	2895	0
380	20241223	121800	421233635	2895	2895	2895	2895	0
381	20241223	121700	421233635	2895	2895	2895	2895	0
382	20241223	121600	421233635	2895	2895	2895	2895	0
383	20241223	121500	421233635	2895	2895	2895	2895	0
384	20241223	121400	421233635	2895	2895	2895	2895	0
385	20241223	121300	421233635	2895	2895	2895	2895	0
386	20241223	121200	421233635	2895	2895	2895	2895	152
387	20241223	121100	420793595	2890	2890	2890	2890	0
388	20241223	121000	420793595	2890	2890	2890	2890	0
389	20241223	120900	420793595	2890	2890	2890	2890	0
390	20241223	120800	420793595	2890	2890	2895	2890	802
391	20241223	120700	418471980	2890	2890	2890	2885	372
392	20241223	120600	417396910	2890	2890	2890	2890	56
393	20241223	120500	417235070	2890	2890	2890	2890	9
394	20241223	120400	417209060	2890	2890	2890	2890	1
395	20241223	120300	417206170	2890	2895	2895	2890	336
396	20241223	120200	416233455	2895	2895	2895	2895	1
397	20241223	120100	416230560	2890	2890	2890	2890	1
398	20241223	120000	416227670	2895	2895	2895	2895	0
399	20241223	115900	416227670	2895	2890	2895	2890	149
400	20241223	115800	415796425	2890	2890	2890	2890	300
401	20241223	115700	414929425	2890	2890	2890	2890	50
402	20241223	115600	414784925	2895	2895	2895	2895	0
403	20241223	115500	414784925	2895	2895	2895	2895	0
404	20241223	115400	414784925	2895	2895	2895	2895	50
405	20241223	115300	414640175	2885	2885	2885	2885	0
406	20241223	115200	414640175	2885	2885	2885	2885	1
407	20241223	115100	414637290	2885	2885	2885	2885	0
408	20241223	115000	414637290	2885	2885	2885	2885	3
409	20241223	114900	414628635	2895	2895	2895	2895	1
410	20241223	114800	414625740	2880	2885	2885	2880	123
411	20241223	114700	414270985	2885	2885	2885	2885	600
412	20241223	114600	412539985	2890	2890	2890	2890	0
413	20241223	114500	412539985	2890	2890	2890	2890	1000
414	20241223	114400	409649985	2900	2900	2900	2890	348
415	20241223	114300	408644225	2900	2900	2900	2900	3
416	20241223	114200	408635525	2905	2885	2905	2885	893
417	20241223	114100	406057935	2885	2885	2885	2885	1
418	20241223	114000	406055050	2880	2880	2880	2880	1
419	20241223	113900	406052170	2885	2885	2885	2885	0
420	20241223	113800	406052170	2885	2880	2885	2880	166
421	20241223	113700	405574085	2875	2875	2875	2875	150
422	20241223	113600	405142835	2880	2880	2880	2880	0
423	20241223	113500	405142835	2880	2880	2880	2880	6
424	20241223	113400	405125555	2880	2880	2880	2880	0
425	20241223	113300	405125555	2880	2880	2880	2880	124
426	20241223	113200	404768435	2880	2880	2880	2880	124
427	20241223	113100	404411315	2880	2880	2880	2880	0
428	20241223	113000	404411315	2880	2880	2880	2880	0
429	20241223	112900	404411315	2880	2880	2880	2880	420
430	20241223	112800	403201715	2880	2880	2880	2880	0
431	20241223	112700	403201715	2880	2880	2880	2880	0
432	20241223	112600	403201715	2880	2880	2880	2880	7
433	20241223	112500	403181555	2870	2870	2870	2870	20
434	20241223	112400	403124155	2880	2880	2880	2880	0
435	20241223	112300	403124155	2880	2880	2880	2880	6
436	20241223	112200	403106875	2880	2880	2880	2880	199
437	20241223	112100	402533755	2885	2885	2885	2885	0
438	20241223	112000	402533755	2885	2885	2885	2885	0
439	20241223	111900	402533755	2885	2885	2885	2885	0
440	20241223	111800	402533755	2885	2885	2885	2885	0
441	20241223	111700	402533755	2885	2885	2885	2885	17
442	20241223	111600	402484710	2865	2865	2865	2865	0
443	20241223	111500	402484710	2865	2865	2865	2865	0
444	20241223	111400	402484710	2865	2865	2865	2865	1
445	20241223	111300	402481845	2870	2870	2870	2870	1437
446	20241223	111200	398357655	2870	2870	2870	2870	0
447	20241223	111100	398357655	2870	2870	2870	2870	635
448	20241223	111000	396535205	2875	2875	2875	2875	465
449	20241223	110900	395198330	2875	2875	2875	2875	3480
450	20241223	110800	385193330	2875	2875	2875	2875	0
451	20241223	110700	385193330	2875	2875	2875	2875	1
452	20241223	110600	385190455	2870	2870	2870	2870	39
453	20241223	110500	385078525	2875	2875	2875	2875	0
454	20241223	110400	385078525	2875	2875	2875	2875	0
455	20241223	110300	385078525	2875	2875	2875	2875	1
456	20241223	110200	385075650	2865	2870	2870	2865	565
457	20241223	110100	383454105	2870	2875	2875	2870	101
458	20241223	110000	383164230	2870	2870	2870	2870	100
459	20241223	105900	382877230	2875	2875	2875	2875	0
460	20241223	105800	382877230	2875	2875	2875	2875	10
461	20241223	105700	382848480	2865	2875	2875	2865	21
462	20241223	105600	382788115	2880	2875	2880	2875	439
463	20241223	105500	381525985	2875	2875	2875	2875	0
464	20241223	105400	381525985	2875	2870	2875	2865	1111
465	20241223	105300	378339085	2865	2865	2865	2865	0
466	20241223	105200	378339085	2865	2865	2865	2865	0
467	20241223	105100	378339085	2865	2865	2865	2865	0
468	20241223	105000	378339085	2865	2870	2870	2865	695
469	20241223	104900	376347660	2865	2865	2865	2865	0
470	20241223	104800	376347660	2865	2865	2865	2865	3
471	20241223	104700	376339065	2870	2875	2875	2870	3588
472	20241223	104600	366037655	2890	2890	2890	2890	50
473	20241223	104500	365893155	2880	2880	2880	2880	200
474	20241223	104400	365317155	2880	2885	2885	2880	2086
475	20241223	104300	359307735	2890	2895	2895	2890	103
476	20241223	104200	359010060	2880	2870	2880	2870	4420
477	20241223	104100	346286710	2870	2870	2875	2870	294
478	20241223	104000	345442910	2880	2880	2880	2880	5
479	20241223	103900	345428510	2880	2870	2880	2865	213
480	20241223	103800	344817165	2880	2880	2880	2880	230
481	20241223	103700	344154765	2890	2885	2940	2885	11490
482	20241223	103600	310826395	2885	2885	2885	2885	225
483	20241223	103500	310177270	2880	2875	2880	2875	753
484	20241223	103400	308009935	2870	2870	2870	2870	1924
485	20241223	103300	302488055	2865	2865	2865	2865	552
486	20241223	103200	300906575	2870	2865	2870	2865	26
487	20241223	103100	300832065	2865	2845	2865	2845	851
488	20241223	103000	298401145	2850	2850	2850	2850	450
489	20241223	102900	297118645	2850	2850	2850	2850	40
490	20241223	102800	297004645	2850	2855	2855	2850	30
491	20241223	102700	296919135	2855	2855	2855	2855	0
492	20241223	102600	296919135	2855	2850	2855	2850	310
493	20241223	102500	296035585	2850	2850	2850	2850	702
494	20241223	102400	294034885	2850	2850	2850	2850	0
495	20241223	102300	294034885	2850	2850	2850	2850	100
496	20241223	102200	293749885	2850	2850	2850	2850	2
497	20241223	102100	293744185	2850	2865	2865	2845	3020
498	20241223	102000	285123320	2870	2870	2870	2870	0
499	20241223	101900	285123320	2870	2865	2870	2865	356
500	20241223	101800	284103100	2855	2855	2855	2855	460
501	20241223	101700	282789800	2855	2850	2855	2850	1095
502	20241223	101600	279668600	2845	2850	2850	2845	3507
503	20241223	101500	269680395	2850	2855	2855	2850	930
504	20241223	101400	267027745	2875	2875	2875	2875	0
505	20241223	101300	267027745	2875	2875	2875	2875	0
506	20241223	101200	267027745	2875	2875	2875	2850	134
507	20241223	101100	266643870	2850	2870	2875	2850	4611
508	20241223	101000	253463195	2875	2875	2875	2875	2
509	20241223	100900	253457445	2875	2860	2875	2860	117
510	20241223	100800	253121085	2860	2860	2860	2860	0
511	20241223	100700	253121085	2860	2875	2875	2860	561
512	20241223	100600	251516610	2860	2865	2865	2860	341
513	20241223	100500	250539665	2875	2875	2875	2875	0
514	20241223	100400	250539665	2875	2865	2875	2865	153
515	20241223	100300	250101120	2865	2865	2865	2865	0
516	20241223	100200	250101120	2865	2865	2865	2865	0
517	20241223	100100	250101120	2865	2865	2865	2865	0
518	20241223	100000	250101120	2865	2865	2865	2865	0
519	20241223	095900	250101120	2865	2860	2865	2860	1528
520	20241223	095800	245723550	2860	2855	2860	2850	1956
521	20241223	095700	240139170	2855	2855	2855	2855	397
522	20241223	095600	239005735	2860	2855	2860	2855	152
523	20241223	095500	238571265	2855	2855	2855	2850	1101
524	20241223	095400	235427915	2855	2860	2860	2855	106
525	20241223	095300	235125260	2865	2860	2865	2850	2217
526	20241223	095200	228786850	2850	2855	2860	2850	2259
527	20241223	095100	222342520	2860	2865	2865	2860	3394
528	20241223	095000	212631915	2870	2870	2870	2870	303
529	20241223	094900	211762305	2870	2875	2875	2870	309
530	20241223	094800	210875425	2875	2875	2875	2875	1
531	20241223	094700	210872550	2865	2865	2865	2865	50
532	20241223	094600	210729300	2875	2875	2875	2875	13
533	20241223	094500	210691925	2865	2865	2865	2865	343
534	20241223	094400	209709230	2865	2865	2865	2865	2633
535	20241223	094300	202165685	2865	2870	2870	2865	300
536	20241223	094200	201306175	2875	2870	2875	2870	510
537	20241223	094100	199842425	2865	2865	2865	2865	245
538	20241223	094000	199140500	2875	2875	2875	2875	1
539	20241223	093900	199137625	2865	2865	2865	2865	0
540	20241223	093800	199137625	2865	2875	2875	2865	2289
541	20241223	093700	192566750	2875	2875	2875	2875	65
542	20241223	093600	192379875	2875	2875	2875	2875	54
543	20241223	093500	192224625	2890	2870	2890	2870	2652
544	20241223	093400	184613305	2890	2870	2890	2870	436
545	20241223	093300	183360015	2870	2875	2875	2870	3221
546	20241223	093200	174114745	2890	2875	2890	2870	275
547	20241223	093100	173325430	2870	2880	2880	2870	3690
548	20241223	093000	162734575	2870	2875	2875	2870	3596
549	20241223	092900	152414050	2875	2880	2880	2875	713
550	20241223	092800	150361665	2875	2875	2875	2875	92
551	20241223	092700	150097165	2865	2865	2865	2865	519
552	20241223	092600	148610230	2880	2865	2880	2860	319
553	20241223	092500	147696285	2865	2870	2870	2865	500
554	20241223	092400	146262820	2875	2875	2875	2875	57
555	20241223	092300	146098945	2860	2870	2870	2860	832
556	20241223	092200	143718790	2860	2880	2880	2860	10129
557	20241223	092100	114662330	2890	2890	2890	2890	120
558	20241223	092000	114315530	2890	2890	2900	2890	4527
559	20241223	091900	101226880	2880	2890	2900	2880	2408
560	20241223	091800	94281720	2900	2915	2915	2890	2041
561	20241223	091700	88366975	2900	2905	2915	2900	16
562	20241223	091600	88320535	2910	2915	2915	2910	223
563	20241223	091500	87670495	2915	2900	2915	2890	1929
564	20241223	091400	82089250	2895	2910	2910	2895	1299
565	20241223	091300	78320120	2910	2910	2910	2910	5297
566	20241223	091200	62905850	2915	2910	2915	2910	630
567	20241223	091100	61072050	2910	2910	2910	2910	1521
568	20241223	091000	56645940	2910	2910	2910	2910	0
569	20241223	090900	56645940	2910	2910	2910	2895	2444
570	20241223	090800	49557915	2915	2915	2915	2915	686
571	20241223	090700	47558225	2915	2900	2915	2895	1095
572	20241223	090600	44383230	2900	2910	2920	2900	760
573	20241223	090500	42175080	2920	2920	2920	2920	2
574	20241223	090400	42169240	2900	2920	2920	2895	2416
575	20241223	090300	35163320	2900	2925	2925	2900	1744
576	20241223	090200	30086445	2910	2915	2915	2910	970
577	20241223	090100	27262355	2915	2900	2915	2895	3730
578	20241223	090000	16459080	2895	2880	2910	2880	5683