KissMeData/000370/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183100	780123545	4155	4155	4155	4155	10972
3	20241210	183000	780123545	4155	4155	4155	4155	0
4	20241210	182900	780123545	4155	4155	4155	4155	0
5	20241210	182800	780123545	4155	4155	4155	4155	0
6	20241210	182700	780123545	4155	4155	4155	4155	0
7	20241210	182600	780123545	4155	4155	4155	4155	0
8	20241210	182500	780123545	4155	4155	4155	4155	0
9	20241210	182400	780123545	4155	4155	4155	4155	0
10	20241210	182300	780123545	4155	4155	4155	4155	0
11	20241210	182200	780123545	4155	4155	4155	4155	0
12	20241210	182100	780123545	4155	4155	4155	4155	0
13	20241210	182000	780123545	4155	4155	4155	4155	0
14	20241210	181900	780123545	4155	4155	4155	4155	0
15	20241210	181800	780123545	4155	4155	4155	4155	0
16	20241210	181700	780123545	4155	4155	4155	4155	0
17	20241210	181600	780123545	4155	4155	4155	4155	0
18	20241210	181500	780123545	4155	4155	4155	4155	0
19	20241210	181400	780123545	4155	4155	4155	4155	0
20	20241210	181300	780123545	4155	4155	4155	4155	0
21	20241210	181200	780123545	4155	4155	4155	4155	0
22	20241210	181100	780123545	4155	4155	4155	4155	0
23	20241210	181000	780123545	4155	4155	4155	4155	0
24	20241210	180900	780123545	4155	4155	4155	4155	0
25	20241210	180800	780123545	4155	4155	4155	4155	0
26	20241210	180700	780123545	4155	4155	4155	4155	0
27	20241210	180600	780123545	4155	4155	4155	4155	0
28	20241210	180500	780123545	4155	4155	4155	4155	0
29	20241210	180400	780123545	4155	4155	4155	4155	0
30	20241210	180300	780123545	4155	4155	4155	4155	0
31	20241210	180200	780123545	4155	4155	4155	4155	0
32	20241210	180100	780123545	4155	4155	4155	4155	10972
33	20241210	180000	780123545	4155	4155	4155	4155	0
34	20241210	175900	780123545	4155	4155	4155	4155	0
35	20241210	175800	780123545	4155	4155	4155	4155	0
36	20241210	175700	780123545	4155	4155	4155	4155	0
37	20241210	175600	780123545	4155	4155	4155	4155	0
38	20241210	175500	780123545	4155	4155	4155	4155	0
39	20241210	175400	780123545	4155	4155	4155	4155	0
40	20241210	175300	780123545	4155	4155	4155	4155	0
41	20241210	175200	780123545	4155	4155	4155	4155	0
42	20241210	175100	780123545	4155	4155	4155	4155	0
43	20241210	175000	780123545	4155	4155	4155	4155	0
44	20241210	174900	780123545	4155	4155	4155	4155	0
45	20241210	174800	780123545	4155	4155	4155	4155	0
46	20241210	174700	780123545	4155	4155	4155	4155	0
47	20241210	174600	780123545	4155	4155	4155	4155	0
48	20241210	174500	780123545	4155	4155	4155	4155	0
49	20241210	174400	780123545	4155	4155	4155	4155	0
50	20241210	174300	780123545	4155	4155	4155	4155	0
51	20241210	174200	780123545	4155	4155	4155	4155	0
52	20241210	174100	780123545	4155	4155	4155	4155	0
53	20241210	174000	780123545	4155	4155	4155	4155	0
54	20241210	173900	780123545	4155	4155	4155	4155	0
55	20241210	173800	780123545	4155	4155	4155	4155	0
56	20241210	173700	780123545	4155	4155	4155	4155	0
57	20241210	173600	780123545	4155	4155	4155	4155	0
58	20241210	173500	780123545	4155	4155	4155	4155	0
59	20241210	173400	780123545	4155	4155	4155	4155	0
60	20241210	173300	780123545	4155	4155	4155	4155	0
61	20241210	173200	780123545	4155	4155	4155	4155	0
62	20241210	173100	780123545	4155	4155	4155	4155	10972
63	20241210	173000	780123545	4155	4155	4155	4155	0
64	20241210	172900	780123545	4155	4155	4155	4155	0
65	20241210	172800	780123545	4155	4155	4155	4155	0
66	20241210	172700	780123545	4155	4155	4155	4155	0
67	20241210	172600	780123545	4155	4155	4155	4155	0
68	20241210	172500	780123545	4155	4155	4155	4155	0
69	20241210	172400	780123545	4155	4155	4155	4155	0
70	20241210	172300	780123545	4155	4155	4155	4155	0
71	20241210	172200	780123545	4155	4155	4155	4155	0
72	20241210	172100	780123545	4155	4155	4155	4155	0
73	20241210	172000	780123545	4155	4155	4155	4155	0
74	20241210	171900	780123545	4155	4155	4155	4155	0
75	20241210	171800	780123545	4155	4155	4155	4155	0
76	20241210	171700	780123545	4155	4155	4155	4155	0
77	20241210	171600	780123545	4155	4155	4155	4155	0
78	20241210	171500	780123545	4155	4155	4155	4155	0
79	20241210	171400	780123545	4155	4155	4155	4155	0
80	20241210	171300	780123545	4155	4155	4155	4155	0
81	20241210	171200	780123545	4155	4155	4155	4155	0
82	20241210	171100	780123545	4155	4155	4155	4155	0
83	20241210	171000	780123545	4155	4155	4155	4155	0
84	20241210	170900	780123545	4155	4155	4155	4155	0
85	20241210	170800	780123545	4155	4155	4155	4155	0
86	20241210	170700	780123545	4155	4155	4155	4155	0
87	20241210	170600	780123545	4155	4155	4155	4155	0
88	20241210	170500	780123545	4155	4155	4155	4155	0
89	20241210	170400	780123545	4155	4155	4155	4155	0
90	20241210	170300	780123545	4155	4155	4155	4155	0
91	20241210	170200	780123545	4155	4155	4155	4155	0
92	20241210	170100	780123545	4155	4155	4155	4155	10972
93	20241210	170000	780123545	4155	4155	4155	4155	0
94	20241210	165900	780123545	4155	4155	4155	4155	0
95	20241210	165800	780123545	4155	4155	4155	4155	0
96	20241210	165700	780123545	4155	4155	4155	4155	0
97	20241210	165600	780123545	4155	4155	4155	4155	0
98	20241210	165500	780123545	4155	4155	4155	4155	0
99	20241210	165400	780123545	4155	4155	4155	4155	0
100	20241210	165300	780123545	4155	4155	4155	4155	0
101	20241210	165200	780123545	4155	4155	4155	4155	0
102	20241210	165100	780123545	4155	4155	4155	4155	0
103	20241210	165000	780123545	4155	4155	4155	4155	0
104	20241210	164900	780123545	4155	4155	4155	4155	0
105	20241210	164800	780123545	4155	4155	4155	4155	0
106	20241210	164700	780123545	4155	4155	4155	4155	0
107	20241210	164600	780123545	4155	4155	4155	4155	0
108	20241210	164500	780123545	4155	4155	4155	4155	0
109	20241210	164400	780123545	4155	4155	4155	4155	0
110	20241210	164300	780123545	4155	4155	4155	4155	0
111	20241210	164200	780123545	4155	4155	4155	4155	0
112	20241210	164100	780123545	4155	4155	4155	4155	0
113	20241210	164000	780123545	4155	4155	4155	4155	0
114	20241210	163900	780123545	4155	4155	4155	4155	0
115	20241210	163800	780123545	4155	4155	4155	4155	0
116	20241210	163700	780123545	4155	4155	4155	4155	0
117	20241210	163600	780123545	4155	4155	4155	4155	0
118	20241210	163500	780123545	4155	4155	4155	4155	0
119	20241210	163400	780123545	4155	4155	4155	4155	0
120	20241210	163300	780123545	4155	4155	4155	4155	0
121	20241210	163200	780123545	4155	4155	4155	4155	0
122	20241210	163100	780123545	4155	4155	4155	4155	10972
123	20241210	163000	780123545	4155	4155	4155	4155	0
124	20241210	162900	780123545	4155	4155	4155	4155	0
125	20241210	162800	780123545	4155	4155	4155	4155	0
126	20241210	162700	780123545	4155	4155	4155	4155	0
127	20241210	162600	780123545	4155	4155	4155	4155	0
128	20241210	162500	780123545	4155	4155	4155	4155	0
129	20241210	162400	780123545	4155	4155	4155	4155	0
130	20241210	162300	780123545	4155	4155	4155	4155	0
131	20241210	162200	780123545	4155	4155	4155	4155	0
132	20241210	162100	780123545	4155	4155	4155	4155	0
133	20241210	162000	780123545	4155	4155	4155	4155	0
134	20241210	161900	780123545	4155	4155	4155	4155	0
135	20241210	161800	780123545	4155	4155	4155	4155	0
136	20241210	161700	780123545	4155	4155	4155	4155	0
137	20241210	161600	780123545	4155	4155	4155	4155	0
138	20241210	161500	780123545	4155	4155	4155	4155	0
139	20241210	161400	780123545	4155	4155	4155	4155	0
140	20241210	161300	780123545	4155	4155	4155	4155	0
141	20241210	161200	780123545	4155	4155	4155	4155	0
142	20241210	161100	780123545	4155	4155	4155	4155	0
143	20241210	161000	780123545	4155	4155	4155	4155	0
144	20241210	160900	780123545	4155	4155	4155	4155	0
145	20241210	160800	780123545	4155	4155	4155	4155	0
146	20241210	160700	780123545	4155	4155	4155	4155	0
147	20241210	160600	780123545	4155	4155	4155	4155	0
148	20241210	160500	780123545	4155	4155	4155	4155	0
149	20241210	160400	780123545	4155	4155	4155	4155	0
150	20241210	160300	780123545	4155	4155	4155	4155	0
151	20241210	160200	780123545	4155	4155	4155	4155	0
152	20241210	160100	780123545	4155	4155	4155	4155	10972
153	20241210	160000	780123545	4155	4155	4155	4155	0
154	20241210	155900	780123545	4155	4155	4155	4155	0
155	20241210	155800	780123545	4155	4155	4155	4155	0
156	20241210	155700	780123545	4155	4155	4155	4155	0
157	20241210	155600	780123545	4155	4155	4155	4155	0
158	20241210	155500	780123545	4155	4155	4155	4155	0
159	20241210	155400	780123545	4155	4155	4155	4155	0
160	20241210	155300	780123545	4155	4155	4155	4155	0
161	20241210	155200	780123545	4155	4155	4155	4155	0
162	20241210	155100	780123545	4155	4155	4155	4155	0
163	20241210	155000	780123545	4155	4155	4155	4155	0
164	20241210	154900	780123545	4155	4155	4155	4155	0
165	20241210	154800	780123545	4155	4155	4155	4155	0
166	20241210	154700	780123545	4155	4155	4155	4155	0
167	20241210	154600	780123545	4155	4155	4155	4155	0
168	20241210	154500	780123545	4155	4155	4155	4155	0
169	20241210	154400	780123545	4155	4155	4155	4155	0
170	20241210	154300	780123545	4155	4155	4155	4155	0
171	20241210	154200	780123545	4155	4155	4155	4155	0
172	20241210	154100	780123545	4155	4155	4155	4155	0
173	20241210	154000	780123545	4155	4155	4155	4155	0
174	20241210	153900	780123545	4155	4155	4155	4155	0
175	20241210	153800	780123545	4155	4155	4155	4155	0
176	20241210	153700	780123545	4155	4155	4155	4155	0
177	20241210	153600	780123545	4155	4155	4155	4155	0
178	20241210	153500	780123545	4155	4155	4155	4155	0
179	20241210	153400	780123545	4155	4155	4155	4155	0
180	20241210	153300	780123545	4155	4155	4155	4155	0
181	20241210	153200	780123545	4155	4155	4155	4155	0
182	20241210	153100	780123545	4155	4155	4155	4155	10972
183	20241210	153000	780123545	4155	4155	4155	4155	10972
184	20241210	152900	734534885	4140	4140	4140	4140	0
185	20241210	152800	734534885	4140	4140	4140	4140	0
186	20241210	152700	734534885	4140	4140	4140	4140	0
187	20241210	152600	734534885	4140	4140	4140	4140	0
188	20241210	152500	734534885	4140	4140	4140	4140	0
189	20241210	152400	734534885	4140	4140	4140	4140	0
190	20241210	152300	734534885	4140	4140	4140	4140	0
191	20241210	152200	734534885	4140	4140	4140	4140	0
192	20241210	152100	734534885	4140	4140	4140	4140	0
193	20241210	152000	734534885	4140	4140	4140	4140	0
194	20241210	151900	734534885	4140	4145	4145	4140	15
195	20241210	151800	734472775	4135	4145	4145	4135	158
196	20241210	151700	733818145	4145	4145	4145	4145	0
197	20241210	151600	733818145	4145	4140	4145	4140	2510
198	20241210	151500	723416955	4135	4135	4135	4135	101
199	20241210	151400	722999320	4130	4135	4135	4130	218
200	20241210	151300	722097980	4125	4125	4125	4125	16
201	20241210	151200	722031980	4140	4135	4140	4125	2262
202	20241210	151100	712688270	4125	4125	4125	4125	0
203	20241210	151000	712688270	4125	4125	4125	4125	50
204	20241210	150900	712482020	4130	4130	4130	4130	0
205	20241210	150800	712482020	4130	4130	4130	4125	1323
206	20241210	150700	707020805	4130	4130	4130	4130	0
207	20241210	150600	707020805	4130	4130	4130	4130	77
208	20241210	150500	706702795	4135	4135	4135	4130	577
209	20241210	150400	704317230	4135	4135	4135	4135	0
210	20241210	150300	704317230	4135	4135	4135	4135	0
211	20241210	150200	704317230	4135	4135	4135	4135	1
212	20241210	150100	704313095	4135	4135	4135	4135	59
213	20241210	150000	704069130	4135	4135	4135	4135	61
214	20241210	145900	703816895	4140	4140	4140	4140	14
215	20241210	145800	703758935	4140	4140	4140	4140	1440
216	20241210	145700	697797335	4140	4140	4140	4140	0
217	20241210	145600	697797335	4140	4140	4140	4140	42
218	20241210	145500	697623455	4145	4145	4145	4145	0
219	20241210	145400	697623455	4145	4145	4145	4145	30
220	20241210	145300	697499105	4145	4145	4145	4145	0
221	20241210	145200	697499105	4145	4145	4145	4145	0
222	20241210	145100	697499105	4145	4145	4145	4145	1
223	20241210	145000	697494960	4150	4150	4150	4150	167
224	20241210	144900	696801910	4150	4150	4150	4150	9
225	20241210	144800	696764560	4150	4150	4150	4150	5000
226	20241210	144700	676014560	4145	4150	4150	4145	30
227	20241210	144600	675890205	4145	4150	4155	4145	3809
228	20241210	144500	660084455	4150	4150	4150	4150	1
229	20241210	144400	660080305	4150	4150	4150	4150	1983
230	20241210	144300	651850855	4150	4150	4150	4150	0
231	20241210	144200	651850855	4150	4150	4150	4150	100
232	20241210	144100	651435855	4145	4145	4145	4145	0
233	20241210	144000	651435855	4145	4150	4150	4145	148
234	20241210	143900	650821895	4145	4145	4145	4145	0
235	20241210	143800	650821895	4145	4145	4145	4145	0
236	20241210	143700	650821895	4145	4145	4145	4145	0
237	20241210	143600	650821895	4145	4145	4145	4145	43
238	20241210	143500	650643660	4150	4150	4150	4150	0
239	20241210	143400	650643660	4150	4150	4150	4150	84
240	20241210	143300	650295060	4145	4145	4145	4145	1
241	20241210	143200	650290915	4145	4145	4145	4145	0
242	20241210	143100	650290915	4145	4145	4145	4145	45
243	20241210	143000	650104390	4150	4150	4150	4150	54
244	20241210	142900	649880290	4145	4145	4145	4145	0
245	20241210	142800	649880290	4145	4145	4145	4145	0
246	20241210	142700	649880290	4145	4145	4145	4145	48
247	20241210	142600	649681330	4150	4150	4150	4150	0
248	20241210	142500	649681330	4150	4150	4150	4150	0
249	20241210	142400	649681330	4150	4150	4150	4150	0
250	20241210	142300	649681330	4150	4150	4150	4150	0
251	20241210	142200	649681330	4150	4145	4150	4145	52
252	20241210	142100	649465775	4145	4145	4145	4145	0
253	20241210	142000	649465775	4145	4145	4145	4145	1
254	20241210	141900	649461630	4145	4145	4145	4145	0
255	20241210	141800	649461630	4145	4145	4145	4145	9
256	20241210	141700	649424325	4145	4145	4145	4145	0
257	20241210	141600	649424325	4145	4155	4155	4145	72
258	20241210	141500	649125725	4150	4145	4150	4145	779
259	20241210	141400	645895790	4140	4140	4140	4140	0
260	20241210	141300	645895790	4140	4135	4145	4135	5
261	20241210	141200	645875085	4135	4135	4135	4135	50
262	20241210	141100	645668335	4145	4140	4145	4140	368
263	20241210	141000	644144655	4145	4145	4145	4140	508
264	20241210	140900	642039355	4150	4150	4150	4150	0
265	20241210	140800	642039355	4150	4150	4150	4150	36
266	20241210	140700	641889955	4150	4150	4150	4150	1
267	20241210	140600	641885805	4150	4150	4150	4150	2
268	20241210	140500	641877505	4150	4150	4150	4150	0
269	20241210	140400	641877505	4150	4150	4150	4150	403
270	20241210	140300	640205055	4145	4145	4145	4145	0
271	20241210	140200	640205055	4145	4145	4145	4145	1
272	20241210	140100	640200910	4145	4145	4145	4145	0
273	20241210	140000	640200910	4145	4145	4145	4145	45
274	20241210	135900	640014385	4150	4150	4150	4150	0
275	20241210	135800	640014385	4150	4150	4150	4150	300
276	20241210	135700	638769385	4155	4155	4155	4155	200
277	20241210	135600	637938385	4155	4155	4155	4155	0
278	20241210	135500	637938385	4155	4155	4155	4155	0
279	20241210	135400	637938385	4155	4155	4155	4155	85
280	20241210	135300	637585210	4150	4150	4150	4150	0
281	20241210	135200	637585210	4150	4150	4150	4150	1550
282	20241210	135100	631152710	4150	4150	4150	4150	50
283	20241210	135000	630945210	4150	4150	4150	4150	10
284	20241210	134900	630903710	4150	4150	4150	4150	90
285	20241210	134800	630530210	4155	4155	4155	4155	1300
286	20241210	134700	625128710	4155	4150	4155	4150	4485
287	20241210	134600	606506040	4150	4145	4150	4145	2499
288	20241210	134500	596135240	4150	4150	4150	4150	4736
289	20241210	134400	576480840	4145	4140	4145	4140	4072
290	20241210	134300	559608245	4140	4135	4140	4135	170
291	20241210	134200	558905115	4135	4135	4135	4135	239
292	20241210	134100	557916850	4130	4130	4130	4130	10
293	20241210	134000	557875550	4135	4130	4135	4125	154
294	20241210	133900	557238780	4135	4135	4135	4135	0
295	20241210	133800	557238780	4135	4135	4135	4135	0
296	20241210	133700	557238780	4135	4135	4135	4135	0
297	20241210	133600	557238780	4135	4135	4135	4135	2369
298	20241210	133500	547442965	4135	4135	4135	4135	2522
299	20241210	133400	537014495	4130	4125	4130	4125	1287
300	20241210	133300	531699685	4125	4125	4125	4125	0
301	20241210	133200	531699685	4125	4125	4125	4125	200
302	20241210	133100	530874685	4125	4125	4125	4125	24
303	20241210	133000	530775685	4130	4130	4130	4130	0
304	20241210	132900	530775685	4130	4130	4130	4130	54
305	20241210	132800	530552665	4130	4130	4130	4130	453
306	20241210	132700	528681775	4125	4125	4125	4125	1
307	20241210	132600	528677650	4125	4125	4125	4125	510
308	20241210	132500	526573900	4125	4125	4125	4125	10
309	20241210	132400	526532650	4125	4120	4125	4120	5375
310	20241210	132300	504361460	4115	4120	4120	4115	200
311	20241210	132200	503538155	4120	4125	4125	4120	52
312	20241210	132100	503323910	4125	4125	4125	4125	500
313	20241210	132000	501261410	4125	4125	4125	4125	443
314	20241210	131900	499434035	4120	4115	4120	4115	3868
315	20241210	131800	483508185	4110	4110	4110	4110	47
316	20241210	131700	483315015	4110	4110	4110	4110	1
317	20241210	131600	483310905	4105	4105	4105	4105	1663
318	20241210	131500	476484290	4100	4100	4100	4100	0
319	20241210	131400	476484290	4100	4100	4100	4100	0
320	20241210	131300	476484290	4100	4100	4100	4100	50
321	20241210	131200	476279290	4100	4100	4100	4100	0
322	20241210	131100	476279290	4100	4100	4100	4100	402
323	20241210	131000	474631090	4095	4100	4100	4095	250
324	20241210	130900	473607090	4105	4105	4105	4105	10
325	20241210	130800	473566040	4105	4100	4105	4100	150
326	20241210	130700	472950790	4100	4100	4100	4100	147
327	20241210	130600	472348090	4105	4105	4105	4105	0
328	20241210	130500	472348090	4105	4105	4105	4105	0
329	20241210	130400	472348090	4105	4105	4105	4105	0
330	20241210	130300	472348090	4105	4105	4105	4105	0
331	20241210	130200	472348090	4105	4105	4105	4105	0
332	20241210	130100	472348090	4105	4105	4105	4105	15
333	20241210	130000	472286515	4100	4100	4100	4100	165
334	20241210	125900	471610015	4095	4095	4095	4095	0
335	20241210	125800	471610015	4095	4095	4095	4095	1229
336	20241210	125700	466577260	4095	4095	4095	4095	1
337	20241210	125600	466573165	4095	4095	4095	4095	1
338	20241210	125500	466569070	4095	4090	4095	4090	61
339	20241210	125400	466319415	4095	4090	4095	4090	733
340	20241210	125300	463320540	4090	4095	4095	4090	87
341	20241210	125200	462964505	4090	4090	4090	4090	3
342	20241210	125100	462952235	4090	4090	4095	4090	88
343	20241210	125000	462592065	4090	4085	4090	4085	4
344	20241210	124900	462575720	4085	4085	4085	4085	1
345	20241210	124800	462571635	4090	4095	4095	4090	30
346	20241210	124700	462448910	4090	4090	4090	4090	5
347	20241210	124600	462428460	4095	4095	4095	4095	6
348	20241210	124500	462403890	4090	4090	4090	4090	5
349	20241210	124400	462383440	4095	4095	4095	4095	0
350	20241210	124300	462383440	4095	4090	4095	4090	611
351	20241210	124200	459881415	4085	4085	4085	4085	4
352	20241210	124100	459865075	4085	4085	4090	4085	1767
353	20241210	124000	452638205	4085	4085	4085	4085	3
354	20241210	123900	452625950	4085	4080	4085	4080	11
355	20241210	123800	452581065	4085	4080	4085	4080	27
356	20241210	123700	452470900	4080	4085	4085	4080	2
357	20241210	123600	452462735	4085	4085	4085	4085	3
358	20241210	123500	452450480	4085	4085	4085	4085	2
359	20241210	123400	452442310	4085	4085	4085	4085	934
360	20241210	123300	448626920	4085	4085	4085	4085	5
361	20241210	123200	448606495	4085	4085	4085	4085	1
362	20241210	123100	448602410	4085	4085	4085	4080	3772
363	20241210	123000	433207940	4085	4085	4090	4085	32
364	20241210	122900	433077215	4085	4085	4085	4085	101
365	20241210	122800	432664630	4090	4090	4090	4085	31
366	20241210	122700	432537975	4085	4085	4085	4085	80
367	20241210	122600	432211175	4090	4085	4090	4085	3
368	20241210	122500	432198915	4090	4090	4090	4090	1
369	20241210	122400	432194825	4090	4090	4090	4090	4
370	20241210	122300	432178465	4090	4090	4090	4090	3016
371	20241210	122200	419843025	4090	4090	4090	4090	50
372	20241210	122100	419638525	4090	4090	4090	4090	21
373	20241210	122000	419552635	4090	4090	4090	4090	0
374	20241210	121900	419552635	4090	4090	4090	4090	3
375	20241210	121800	419540365	4090	4090	4090	4090	0
376	20241210	121700	419540365	4090	4100	4100	4090	147
377	20241210	121600	418937680	4095	4090	4095	4085	1409
378	20241210	121500	413177605	4085	4085	4085	4085	3
379	20241210	121400	413165350	4090	4090	4090	4090	29
380	20241210	121300	413046740	4090	4090	4090	4090	2
381	20241210	121200	413038560	4090	4090	4090	4090	3
382	20241210	121100	413026290	4100	4100	4100	4100	0
383	20241210	121000	413026290	4100	4095	4100	4095	122
384	20241210	120900	412526130	4090	4090	4090	4090	8
385	20241210	120800	412493410	4095	4100	4100	4095	1097
386	20241210	120700	407995725	4105	4100	4105	4100	251
387	20241210	120600	406966615	4105	4105	4105	4105	10
388	20241210	120500	406925565	4105	4110	4110	4105	2194
389	20241210	120400	397908540	4110	4110	4110	4110	1
390	20241210	120300	397904430	4110	4110	4110	4110	3
391	20241210	120200	397892100	4110	4110	4110	4110	4
392	20241210	120100	397875660	4110	4110	4110	4110	28
393	20241210	120000	397760580	4110	4110	4110	4110	4
394	20241210	115900	397744140	4110	4110	4110	4110	47
395	20241210	115800	397550970	4110	4110	4110	4110	3
396	20241210	115700	397538640	4110	4110	4110	4110	1
397	20241210	115600	397534530	4110	4115	4115	4110	1118
398	20241210	115500	392933980	4120	4115	4120	4115	8
399	20241210	115400	392901030	4115	4115	4115	4115	1
400	20241210	115300	392896915	4115	4120	4120	4115	9
401	20241210	115200	392859850	4115	4115	4115	4115	1
402	20241210	115100	392855735	4115	4120	4120	4115	503
403	20241210	115000	390783390	4120	4120	4120	4120	506
404	20241210	114900	388698670	4115	4115	4115	4115	47
405	20241210	114800	388505265	4120	4115	4120	4115	39
406	20241210	114700	388344745	4115	4115	4115	4115	1
407	20241210	114600	388340630	4115	4120	4120	4115	3
408	20241210	114500	388328280	4115	4115	4115	4115	2
409	20241210	114400	388320050	4115	4115	4115	4115	624
410	20241210	114300	385752290	4125	4120	4125	4120	1611
411	20241210	114200	379106925	4115	4115	4115	4115	2
412	20241210	114100	379098695	4115	4115	4115	4115	6
413	20241210	114000	379074005	4115	4115	4115	4115	0
414	20241210	113900	379074005	4115	4120	4120	4110	57
415	20241210	113800	378839605	4120	4115	4120	4115	52
416	20241210	113700	378625595	4115	4115	4115	4115	63
417	20241210	113600	378366350	4115	4120	4125	4115	124
418	20241210	113500	377855445	4130	4125	4130	4125	56
419	20241210	113400	377624170	4120	4130	4130	4120	68
420	20241210	113300	377343615	4130	4130	4130	4130	87
421	20241210	113200	376984305	4125	4120	4125	4115	250
422	20241210	113100	375953825	4120	4115	4120	4115	8
423	20241210	113000	375920875	4115	4115	4115	4115	1
424	20241210	112900	375916760	4120	4115	4120	4115	19
425	20241210	112800	375838495	4115	4110	4115	4110	60
426	20241210	112700	375591605	4110	4110	4110	4110	2
427	20241210	112600	375583385	4110	4115	4115	4110	6
428	20241210	112500	375558710	4110	4110	4110	4110	3
429	20241210	112400	375546380	4110	4110	4110	4110	2
430	20241210	112300	375538160	4110	4110	4110	4110	219
431	20241210	112200	374638070	4110	4110	4110	4110	165
432	20241210	112100	373959920	4105	4105	4105	4105	27
433	20241210	112000	373849085	4105	4105	4105	4105	464
434	20241210	111900	371944365	4105	4110	4110	4105	86
435	20241210	111800	371591125	4110	4110	4110	4110	37
436	20241210	111700	371439055	4110	4115	4115	4110	14
437	20241210	111600	371381485	4110	4115	4115	4110	155
438	20241210	111500	370744000	4110	4110	4110	4110	3
439	20241210	111400	370731670	4115	4115	4115	4110	119
440	20241210	111300	370242000	4115	4120	4120	4115	5
441	20241210	111200	370221420	4115	4115	4120	4115	17
442	20241210	111100	370151435	4115	4110	4115	4110	79
443	20241210	111000	369826365	4105	4105	4110	4105	28
444	20241210	110900	369711315	4105	4105	4105	4105	1
445	20241210	110800	369707210	4105	4105	4105	4105	3
446	20241210	110700	369694895	4105	4110	4110	4105	56
447	20241210	110600	369464870	4105	4100	4105	4100	273
448	20241210	110500	368344240	4100	4095	4100	4095	322
449	20241210	110400	367024290	4095	4090	4095	4090	186
450	20241210	110300	366262685	4090	4090	4090	4090	3
451	20241210	110200	366250415	4095	4090	4095	4090	7
452	20241210	110100	366221755	4090	4090	4090	4090	4
453	20241210	110000	366205395	4090	4085	4090	4085	7
454	20241210	105900	366176770	4085	4085	4090	4085	534
455	20241210	105800	363993145	4085	4085	4085	4085	101
456	20241210	105700	363580560	4085	4085	4085	4085	3
457	20241210	105600	363568305	4085	4085	4085	4085	3
458	20241210	105500	363556050	4085	4085	4085	4085	1
459	20241210	105400	363551965	4085	4075	4085	4075	32
460	20241210	105300	363421355	4085	4080	4085	4080	532
461	20241210	105200	361248635	4080	4080	4080	4080	0
462	20241210	105100	361248635	4080	4080	4080	4080	0
463	20241210	105000	361248635	4080	4070	4080	4070	1990
464	20241210	104900	353147125	4075	4075	4075	4075	107
465	20241210	104800	352711100	4075	4075	4075	4075	21
466	20241210	104700	352625525	4075	4080	4080	4075	130
467	20241210	104600	352095145	4080	4080	4080	4080	27
468	20241210	104500	351984985	4080	4080	4080	4080	18
469	20241210	104400	351911545	4080	4080	4080	4070	305
470	20241210	104300	350668660	4080	4080	4080	4080	8
471	20241210	104200	350636020	4080	4085	4085	4080	1355
472	20241210	104100	345101820	4095	4095	4095	4095	54
473	20241210	104000	344880690	4090	4090	4090	4090	7
474	20241210	103900	344852060	4095	4095	4095	4095	20
475	20241210	103800	344770160	4095	4095	4095	4095	0
476	20241210	103700	344770160	4095	4085	4095	4085	748
477	20241210	103600	341708580	4085	4105	4105	4085	3843
478	20241210	103500	325955145	4105	4105	4105	4105	1
479	20241210	103400	325951040	4105	4105	4105	4105	0
480	20241210	103300	325951040	4105	4105	4105	4105	10
481	20241210	103200	325909990	4115	4115	4115	4115	27
482	20241210	103100	325798885	4115	4115	4115	4115	5
483	20241210	103000	325778310	4120	4110	4120	4105	4275
484	20241210	102900	308178230	4100	4115	4115	4100	1307
485	20241210	102800	302808095	4115	4120	4120	4115	2
486	20241210	102700	302799860	4115	4125	4125	4115	1948
487	20241210	102600	294774500	4125	4120	4125	4120	56
488	20241210	102500	294543750	4120	4120	4125	4120	544
489	20241210	102400	292299815	4125	4125	4125	4125	1176
490	20241210	102300	287448815	4120	4120	4120	4120	6019
491	20241210	102200	262650535	4115	4115	4115	4115	62
492	20241210	102100	262395405	4115	4120	4120	4115	7
493	20241210	102000	262366570	4120	4120	4120	4120	1
494	20241210	101900	262362450	4110	4110	4110	4110	50
495	20241210	101800	262156950	4115	4110	4115	4110	997
496	20241210	101700	258054395	4110	4110	4110	4110	0
497	20241210	101600	258054395	4110	4110	4110	4110	1401
498	20241210	101500	252296285	4110	4110	4110	4110	100
499	20241210	101400	251885285	4110	4110	4110	4110	0
500	20241210	101300	251885285	4110	4105	4110	4105	2
501	20241210	101200	251877070	4105	4105	4110	4105	16
502	20241210	101100	251811360	4105	4115	4115	4105	396
503	20241210	101000	250185710	4115	4115	4115	4115	6
504	20241210	100900	250161020	4115	4115	4115	4115	0
505	20241210	100800	250161020	4115	4115	4115	4115	0
506	20241210	100700	250161020	4115	4115	4115	4115	301
507	20241210	100600	248922405	4110	4110	4110	4110	494
508	20241210	100500	246892065	4110	4110	4110	4110	31
509	20241210	100400	246764655	4105	4105	4105	4105	588
510	20241210	100300	244350915	4100	4110	4110	4100	12
511	20241210	100200	244301695	4110	4105	4110	4105	114
512	20241210	100100	243833655	4105	4100	4105	4100	5281
513	20241210	100000	222177245	4095	4095	4095	4095	1
514	20241210	095900	222173150	4100	4095	4100	4095	177
515	20241210	095800	221448055	4095	4100	4100	4095	171
516	20241210	095700	220747695	4100	4100	4100	4100	23
517	20241210	095600	220653395	4100	4090	4100	4090	754
518	20241210	095500	217564595	4090	4100	4100	4090	655
519	20241210	095400	214884415	4100	4100	4100	4100	49
520	20241210	095300	214683515	4100	4100	4100	4100	84
521	20241210	095200	214339115	4100	4100	4100	4095	49
522	20241210	095100	214138330	4105	4105	4105	4105	46
523	20241210	095000	213949500	4100	4100	4105	4100	80
524	20241210	094900	213621385	4100	4100	4100	4100	23
525	20241210	094800	213527085	4100	4100	4100	4100	61
526	20241210	094700	213276985	4100	4105	4105	4100	4874
527	20241210	094600	193293470	4100	4105	4105	4100	299
528	20241210	094500	192066175	4105	4105	4105	4105	46
529	20241210	094400	191877345	4105	4100	4105	4100	489
530	20241210	094300	189872360	4100	4100	4100	4100	52
531	20241210	094200	189659160	4090	4100	4100	4090	116
532	20241210	094100	189184260	4090	4100	4100	4090	33
533	20241210	094000	189049060	4100	4090	4100	4090	5477
534	20241210	093900	166619005	4090	4090	4095	4085	158
535	20241210	093800	165972780	4090	4085	4090	4085	1076
536	20241210	093700	161573400	4085	4090	4090	4085	48
537	20241210	093600	161377200	4090	4090	4090	4090	32
538	20241210	093500	161246320	4090	4080	4090	4080	2226
539	20241210	093400	152164220	4095	4090	4095	4090	862
540	20241210	093300	148638525	4080	4085	4090	4080	561
541	20241210	093200	146349050	4080	4090	4090	4080	1234
542	20241210	093100	141302150	4090	4095	4095	4090	653
543	20241210	093000	138628330	4095	4090	4095	4090	1051
544	20241210	092900	134329485	4090	4080	4090	4080	1056
545	20241210	092800	130010545	4075	4095	4095	4075	511
546	20241210	092700	127925785	4095	4095	4095	4095	50
547	20241210	092600	127721035	4095	4095	4095	4095	184
548	20241210	092500	126967555	4095	4095	4100	4085	569
549	20241210	092400	124641745	4100	4095	4100	4095	5005
550	20241210	092300	104125485	4095	4095	4095	4095	2001
551	20241210	092200	95931390	4085	4095	4095	4085	1233
552	20241210	092100	90893305	4095	4090	4095	4085	89
553	20241210	092000	90529330	4085	4085	4085	4085	22
554	20241210	091900	90439460	4090	4080	4095	4080	5176
555	20241210	091800	69283610	4080	4080	4080	4075	73
556	20241210	091700	68985790	4080	4080	4080	4080	2552
557	20241210	091600	58573630	4060	4060	4060	4060	7
558	20241210	091500	58545210	4075	4065	4075	4060	147
559	20241210	091400	57947230	4080	4075	4080	4075	59
560	20241210	091300	57706675	4075	4075	4075	4075	41
561	20241210	091200	57539600	4075	4065	4075	4060	1122
562	20241210	091100	52974865	4065	4060	4065	4060	290
563	20241210	091000	51797350	4060	4050	4065	4050	567
564	20241210	090900	49497775	4045	4055	4055	4045	378
565	20241210	090800	47966485	4050	4050	4050	4050	0
566	20241210	090700	47966485	4050	4055	4055	4050	387
567	20241210	090600	46398540	4045	4045	4045	4035	322
568	20241210	090500	45096100	4045	4045	4045	4045	33
569	20241210	090400	44962615	4045	4045	4045	4030	274
570	20241210	090300	43855395	4040	4020	4040	4010	191
571	20241210	090200	43086775	4020	4050	4050	4020	2428
572	20241210	090100	33284715	4080	4075	4080	4075	50
573	20241210	090000	33080735	4055	4075	4080	4005	8115