KissMeData/008370/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	185100	220789850	4125	4125	4125	4125	724
3	20241220	185000	220789850	4125	4125	4125	4125	0
4	20241220	184900	220789850	4125	4125	4125	4125	0
5	20241220	184800	220789850	4125	4125	4125	4125	0
6	20241220	184700	220789850	4125	4125	4125	4125	0
7	20241220	184600	220789850	4125	4125	4125	4125	0
8	20241220	184500	220789850	4125	4125	4125	4125	0
9	20241220	184400	220789850	4125	4125	4125	4125	0
10	20241220	184300	220789850	4125	4125	4125	4125	0
11	20241220	184200	220789850	4125	4125	4125	4125	0
12	20241220	184100	220789850	4125	4125	4125	4125	0
13	20241220	184000	220789850	4125	4125	4125	4125	0
14	20241220	183900	220789850	4125	4125	4125	4125	0
15	20241220	183800	220789850	4125	4125	4125	4125	0
16	20241220	183700	220789850	4125	4125	4125	4125	0
17	20241220	183600	220789850	4125	4125	4125	4125	0
18	20241220	183500	220789850	4125	4125	4125	4125	0
19	20241220	183400	220789850	4125	4125	4125	4125	0
20	20241220	183300	220789850	4125	4125	4125	4125	0
21	20241220	183200	220789850	4125	4125	4125	4125	0
22	20241220	183100	220789850	4125	4125	4125	4125	0
23	20241220	183000	220789850	4125	4125	4125	4125	0
24	20241220	182900	220789850	4125	4125	4125	4125	0
25	20241220	182800	220789850	4125	4125	4125	4125	0
26	20241220	182700	220789850	4125	4125	4125	4125	0
27	20241220	182600	220789850	4125	4125	4125	4125	0
28	20241220	182500	220789850	4125	4125	4125	4125	0
29	20241220	182400	220789850	4125	4125	4125	4125	0
30	20241220	182300	220789850	4125	4125	4125	4125	0
31	20241220	182200	220789850	4125	4125	4125	4125	0
32	20241220	182100	220789850	4125	4125	4125	4125	724
33	20241220	182000	220789850	4125	4125	4125	4125	0
34	20241220	181900	220789850	4125	4125	4125	4125	0
35	20241220	181800	220789850	4125	4125	4125	4125	0
36	20241220	181700	220789850	4125	4125	4125	4125	0
37	20241220	181600	220789850	4125	4125	4125	4125	0
38	20241220	181500	220789850	4125	4125	4125	4125	0
39	20241220	181400	220789850	4125	4125	4125	4125	0
40	20241220	181300	220789850	4125	4125	4125	4125	0
41	20241220	181200	220789850	4125	4125	4125	4125	0
42	20241220	181100	220789850	4125	4125	4125	4125	0
43	20241220	181000	220789850	4125	4125	4125	4125	0
44	20241220	180900	220789850	4125	4125	4125	4125	0
45	20241220	180800	220789850	4125	4125	4125	4125	0
46	20241220	180700	220789850	4125	4125	4125	4125	0
47	20241220	180600	220789850	4125	4125	4125	4125	0
48	20241220	180500	220789850	4125	4125	4125	4125	0
49	20241220	180400	220789850	4125	4125	4125	4125	0
50	20241220	180300	220789850	4125	4125	4125	4125	0
51	20241220	180200	220789850	4125	4125	4125	4125	0
52	20241220	180100	220789850	4125	4125	4125	4125	0
53	20241220	180000	220789850	4125	4125	4125	4125	0
54	20241220	175900	220789850	4125	4125	4125	4125	0
55	20241220	175800	220789850	4125	4125	4125	4125	0
56	20241220	175700	220789850	4125	4125	4125	4125	0
57	20241220	175600	220789850	4125	4125	4125	4125	0
58	20241220	175500	220789850	4125	4125	4125	4125	0
59	20241220	175400	220789850	4125	4125	4125	4125	0
60	20241220	175300	220789850	4125	4125	4125	4125	0
61	20241220	175200	220789850	4125	4125	4125	4125	0
62	20241220	175100	220789850	4125	4125	4125	4125	724
63	20241220	175000	220789850	4125	4125	4125	4125	0
64	20241220	174900	220789850	4125	4125	4125	4125	0
65	20241220	174800	220789850	4125	4125	4125	4125	0
66	20241220	174700	220789850	4125	4125	4125	4125	0
67	20241220	174600	220789850	4125	4125	4125	4125	0
68	20241220	174500	220789850	4125	4125	4125	4125	0
69	20241220	174400	220789850	4125	4125	4125	4125	0
70	20241220	174300	220789850	4125	4125	4125	4125	0
71	20241220	174200	220789850	4125	4125	4125	4125	0
72	20241220	174100	220789850	4125	4125	4125	4125	0
73	20241220	174000	220789850	4125	4125	4125	4125	0
74	20241220	173900	220789850	4125	4125	4125	4125	0
75	20241220	173800	220789850	4125	4125	4125	4125	0
76	20241220	173700	220789850	4125	4125	4125	4125	0
77	20241220	173600	220789850	4125	4125	4125	4125	0
78	20241220	173500	220789850	4125	4125	4125	4125	0
79	20241220	173400	220789850	4125	4125	4125	4125	0
80	20241220	173300	220789850	4125	4125	4125	4125	0
81	20241220	173200	220789850	4125	4125	4125	4125	0
82	20241220	173100	220789850	4125	4125	4125	4125	0
83	20241220	173000	220789850	4125	4125	4125	4125	0
84	20241220	172900	220789850	4125	4125	4125	4125	0
85	20241220	172800	220789850	4125	4125	4125	4125	0
86	20241220	172700	220789850	4125	4125	4125	4125	0
87	20241220	172600	220789850	4125	4125	4125	4125	0
88	20241220	172500	220789850	4125	4125	4125	4125	0
89	20241220	172400	220789850	4125	4125	4125	4125	0
90	20241220	172300	220789850	4125	4125	4125	4125	0
91	20241220	172200	220789850	4125	4125	4125	4125	0
92	20241220	172100	220789850	4125	4125	4125	4125	724
93	20241220	172000	220789850	4125	4125	4125	4125	0
94	20241220	171900	220789850	4125	4125	4125	4125	0
95	20241220	171800	220789850	4125	4125	4125	4125	0
96	20241220	171700	220789850	4125	4125	4125	4125	0
97	20241220	171600	220789850	4125	4125	4125	4125	0
98	20241220	171500	220789850	4125	4125	4125	4125	0
99	20241220	171400	220789850	4125	4125	4125	4125	0
100	20241220	171300	220789850	4125	4125	4125	4125	0
101	20241220	171200	220789850	4125	4125	4125	4125	0
102	20241220	171100	220789850	4125	4125	4125	4125	0
103	20241220	171000	220789850	4125	4125	4125	4125	0
104	20241220	170900	220789850	4125	4125	4125	4125	0
105	20241220	170800	220789850	4125	4125	4125	4125	0
106	20241220	170700	220789850	4125	4125	4125	4125	0
107	20241220	170600	220789850	4125	4125	4125	4125	0
108	20241220	170500	220789850	4125	4125	4125	4125	0
109	20241220	170400	220789850	4125	4125	4125	4125	0
110	20241220	170300	220789850	4125	4125	4125	4125	0
111	20241220	170200	220789850	4125	4125	4125	4125	0
112	20241220	170100	220789850	4125	4125	4125	4125	0
113	20241220	170000	220789850	4125	4125	4125	4125	0
114	20241220	165900	220789850	4125	4125	4125	4125	0
115	20241220	165800	220789850	4125	4125	4125	4125	0
116	20241220	165700	220789850	4125	4125	4125	4125	0
117	20241220	165600	220789850	4125	4125	4125	4125	0
118	20241220	165500	220789850	4125	4125	4125	4125	0
119	20241220	165400	220789850	4125	4125	4125	4125	0
120	20241220	165300	220789850	4125	4125	4125	4125	0
121	20241220	165200	220789850	4125	4125	4125	4125	0
122	20241220	165100	220789850	4125	4125	4125	4125	724
123	20241220	165000	220789850	4125	4125	4125	4125	0
124	20241220	164900	220789850	4125	4125	4125	4125	0
125	20241220	164800	220789850	4125	4125	4125	4125	0
126	20241220	164700	220789850	4125	4125	4125	4125	0
127	20241220	164600	220789850	4125	4125	4125	4125	0
128	20241220	164500	220789850	4125	4125	4125	4125	0
129	20241220	164400	220789850	4125	4125	4125	4125	0
130	20241220	164300	220789850	4125	4125	4125	4125	0
131	20241220	164200	220789850	4125	4125	4125	4125	0
132	20241220	164100	220789850	4125	4125	4125	4125	0
133	20241220	164000	220789850	4125	4125	4125	4125	0
134	20241220	163900	220789850	4125	4125	4125	4125	0
135	20241220	163800	220789850	4125	4125	4125	4125	0
136	20241220	163700	220789850	4125	4125	4125	4125	0
137	20241220	163600	220789850	4125	4125	4125	4125	0
138	20241220	163500	220789850	4125	4125	4125	4125	0
139	20241220	163400	220789850	4125	4125	4125	4125	0
140	20241220	163300	220789850	4125	4125	4125	4125	0
141	20241220	163200	220789850	4125	4125	4125	4125	0
142	20241220	163100	220789850	4125	4125	4125	4125	0
143	20241220	163000	220789850	4125	4125	4125	4125	0
144	20241220	162900	220789850	4125	4125	4125	4125	0
145	20241220	162800	220789850	4125	4125	4125	4125	0
146	20241220	162700	220789850	4125	4125	4125	4125	0
147	20241220	162600	220789850	4125	4125	4125	4125	0
148	20241220	162500	220789850	4125	4125	4125	4125	0
149	20241220	162400	220789850	4125	4125	4125	4125	0
150	20241220	162300	220789850	4125	4125	4125	4125	0
151	20241220	162200	220789850	4125	4125	4125	4125	0
152	20241220	162100	220789850	4125	4125	4125	4125	724
153	20241220	162000	220789850	4125	4125	4125	4125	0
154	20241220	161900	220789850	4125	4125	4125	4125	0
155	20241220	161800	220789850	4125	4125	4125	4125	0
156	20241220	161700	220789850	4125	4125	4125	4125	0
157	20241220	161600	220789850	4125	4125	4125	4125	0
158	20241220	161500	220789850	4125	4125	4125	4125	0
159	20241220	161400	220789850	4125	4125	4125	4125	0
160	20241220	161300	220789850	4125	4125	4125	4125	0
161	20241220	161200	220789850	4125	4125	4125	4125	0
162	20241220	161100	220789850	4125	4125	4125	4125	0
163	20241220	161000	220789850	4125	4125	4125	4125	0
164	20241220	160900	220789850	4125	4125	4125	4125	0
165	20241220	160800	220789850	4125	4125	4125	4125	0
166	20241220	160700	220789850	4125	4125	4125	4125	0
167	20241220	160600	220789850	4125	4125	4125	4125	0
168	20241220	160500	220789850	4125	4125	4125	4125	0
169	20241220	160400	220789850	4125	4125	4125	4125	0
170	20241220	160300	220789850	4125	4125	4125	4125	0
171	20241220	160200	220789850	4125	4125	4125	4125	0
172	20241220	160100	220789850	4125	4125	4125	4125	0
173	20241220	160000	220789850	4125	4125	4125	4125	0
174	20241220	155900	220789850	4125	4125	4125	4125	0
175	20241220	155800	220789850	4125	4125	4125	4125	0
176	20241220	155700	220789850	4125	4125	4125	4125	0
177	20241220	155600	220789850	4125	4125	4125	4125	0
178	20241220	155500	220789850	4125	4125	4125	4125	0
179	20241220	155400	220789850	4125	4125	4125	4125	0
180	20241220	155300	220789850	4125	4125	4125	4125	0
181	20241220	155200	220789850	4125	4125	4125	4125	0
182	20241220	155100	220789850	4125	4125	4125	4125	724
183	20241220	155000	220789850	4125	4125	4125	4125	0
184	20241220	154900	220789850	4125	4125	4125	4125	0
185	20241220	154800	220789850	4125	4125	4125	4125	0
186	20241220	154700	220789850	4125	4125	4125	4125	0
187	20241220	154600	220789850	4125	4125	4125	4125	0
188	20241220	154500	220789850	4125	4125	4125	4125	0
189	20241220	154400	220789850	4125	4125	4125	4125	0
190	20241220	154300	220789850	4125	4125	4125	4125	0
191	20241220	154200	220789850	4125	4125	4125	4125	0
192	20241220	154100	220789850	4125	4125	4125	4125	0
193	20241220	154000	220789850	4125	4125	4125	4125	0
194	20241220	153900	220789850	4125	4125	4125	4125	0
195	20241220	153800	220789850	4125	4125	4125	4125	0
196	20241220	153700	220789850	4125	4125	4125	4125	0
197	20241220	153600	220789850	4125	4125	4125	4125	0
198	20241220	153500	220789850	4125	4125	4125	4125	0
199	20241220	153400	220789850	4125	4125	4125	4125	0
200	20241220	153300	220789850	4125	4125	4125	4125	0
201	20241220	153200	220789850	4125	4125	4125	4125	0
202	20241220	153100	220789850	4125	4125	4125	4125	0
203	20241220	153000	220789850	4125	4125	4125	4125	724
204	20241220	152900	217803350	4125	4125	4125	4125	0
205	20241220	152800	217803350	4125	4125	4125	4125	0
206	20241220	152700	217803350	4125	4125	4125	4125	0
207	20241220	152600	217803350	4125	4125	4125	4125	0
208	20241220	152500	217803350	4125	4125	4125	4125	0
209	20241220	152400	217803350	4125	4125	4125	4125	0
210	20241220	152300	217803350	4125	4125	4125	4125	0
211	20241220	152200	217803350	4125	4125	4125	4125	0
212	20241220	152100	217803350	4125	4125	4125	4125	0
213	20241220	152000	217803350	4125	4125	4125	4125	0
214	20241220	151900	217803350	4125	4115	4125	4115	21
215	20241220	151800	217716865	4115	4090	4115	4090	234
216	20241220	151700	216759620	4085	4085	4085	4085	308
217	20241220	151600	215501440	4085	4085	4085	4085	1
218	20241220	151500	215497355	4085	4085	4085	4085	0
219	20241220	151400	215497355	4085	4085	4085	4085	0
220	20241220	151300	215497355	4085	4085	4085	4085	1
221	20241220	151200	215493270	4085	4085	4085	4085	25
222	20241220	151100	215391145	4090	4090	4090	4090	1
223	20241220	151000	215387055	4065	4065	4065	4065	0
224	20241220	150900	215387055	4065	4065	4065	4065	0
225	20241220	150800	215387055	4065	4065	4065	4065	473
226	20241220	150700	213464310	4065	4075	4075	4065	36
227	20241220	150600	213317865	4075	4075	4075	4075	3
228	20241220	150500	213305640	4075	4075	4075	4075	10
229	20241220	150400	213264890	4075	4065	4075	4065	2
230	20241220	150300	213256750	4055	4060	4065	4055	3083
231	20241220	150200	200753345	4065	4065	4065	4065	82
232	20241220	150100	200420015	4065	4070	4070	4060	2082
233	20241220	150000	191965135	4090	4090	4090	4090	1
234	20241220	145900	191961045	4070	4070	4070	4070	302
235	20241220	145800	190731905	4060	4080	4080	4060	4701
236	20241220	145700	171601075	4080	4080	4080	4080	10
237	20241220	145600	171560275	4090	4090	4090	4090	100
238	20241220	145500	171151275	4090	4090	4090	4090	0
239	20241220	145400	171151275	4090	4090	4090	4090	0
240	20241220	145300	171151275	4090	4090	4090	4090	0
241	20241220	145200	171151275	4090	4090	4090	4090	100
242	20241220	145100	170742275	4090	4090	4090	4090	0
243	20241220	145000	170742275	4090	4090	4090	4090	0
244	20241220	144900	170742275	4090	4090	4090	4090	0
245	20241220	144800	170742275	4090	4090	4090	4090	0
246	20241220	144700	170742275	4090	4090	4090	4090	0
247	20241220	144600	170742275	4090	4090	4090	4090	0
248	20241220	144500	170742275	4090	4090	4090	4090	0
249	20241220	144400	170742275	4090	4090	4090	4090	0
250	20241220	144300	170742275	4090	4090	4090	4090	0
251	20241220	144200	170742275	4090	4090	4090	4090	1
252	20241220	144100	170738185	4085	4085	4085	4085	0
253	20241220	144000	170738185	4085	4085	4085	4085	0
254	20241220	143900	170738185	4085	4085	4085	4085	0
255	20241220	143800	170738185	4085	4085	4085	4085	0
256	20241220	143700	170738185	4085	4085	4085	4085	0
257	20241220	143600	170738185	4085	4085	4085	4085	0
258	20241220	143500	170738185	4085	4085	4085	4085	0
259	20241220	143400	170738185	4085	4085	4085	4085	0
260	20241220	143300	170738185	4085	4085	4085	4085	17
261	20241220	143200	170668740	4085	4085	4085	4085	43
262	20241220	143100	170493085	4090	4090	4090	4090	0
263	20241220	143000	170493085	4090	4090	4090	4090	0
264	20241220	142900	170493085	4090	4090	4090	4090	5
265	20241220	142800	170472635	4090	4090	4090	4090	0
266	20241220	142700	170472635	4090	4090	4090	4090	0
267	20241220	142600	170472635	4090	4090	4090	4090	25
268	20241220	142500	170370385	4090	4090	4090	4090	0
269	20241220	142400	170370385	4090	4090	4090	4090	0
270	20241220	142300	170370385	4090	4090	4090	4090	0
271	20241220	142200	170370385	4090	4090	4090	4090	10
272	20241220	142100	170329485	4090	4090	4090	4090	1
273	20241220	142000	170325395	4080	4080	4080	4080	40
274	20241220	141900	170162195	4085	4085	4085	4085	0
275	20241220	141800	170162195	4085	4085	4085	4085	0
276	20241220	141700	170162195	4085	4085	4085	4085	0
277	20241220	141600	170162195	4085	4085	4085	4085	0
278	20241220	141500	170162195	4085	4085	4085	4085	0
279	20241220	141400	170162195	4085	4085	4085	4085	1
280	20241220	141300	170158110	4080	4080	4080	4080	0
281	20241220	141200	170158110	4080	4080	4080	4080	0
282	20241220	141100	170158110	4080	4080	4080	4080	0
283	20241220	141000	170158110	4080	4080	4080	4080	0
284	20241220	140900	170158110	4080	4080	4080	4080	0
285	20241220	140800	170158110	4080	4080	4080	4080	0
286	20241220	140700	170158110	4080	4080	4080	4080	0
287	20241220	140600	170158110	4080	4080	4080	4080	0
288	20241220	140500	170158110	4080	4080	4080	4080	0
289	20241220	140400	170158110	4080	4080	4080	4080	0
290	20241220	140300	170158110	4080	4080	4080	4080	0
291	20241220	140200	170158110	4080	4080	4080	4080	0
292	20241220	140100	170158110	4080	4080	4080	4080	1
293	20241220	140000	170154030	4080	4080	4080	4080	0
294	20241220	135900	170154030	4080	4080	4080	4080	0
295	20241220	135800	170154030	4080	4080	4080	4080	0
296	20241220	135700	170154030	4080	4080	4080	4080	0
297	20241220	135600	170154030	4080	4080	4080	4080	0
298	20241220	135500	170154030	4080	4080	4080	4080	1
299	20241220	135400	170149950	4090	4090	4090	4090	0
300	20241220	135300	170149950	4090	4090	4090	4090	0
301	20241220	135200	170149950	4090	4090	4090	4090	0
302	20241220	135100	170149950	4090	4080	4090	4080	2
303	20241220	135000	170141780	4065	4065	4065	4065	0
304	20241220	134900	170141780	4065	4065	4065	4065	0
305	20241220	134800	170141780	4065	4065	4065	4065	0
306	20241220	134700	170141780	4065	4065	4065	4065	187
307	20241220	134600	169381625	4065	4070	4070	4065	36
308	20241220	134500	169235110	4080	4080	4080	4080	0
309	20241220	134400	169235110	4080	4080	4080	4080	0
310	20241220	134300	169235110	4080	4080	4080	4080	0
311	20241220	134200	169235110	4080	4080	4080	4080	0
312	20241220	134100	169235110	4080	4080	4080	4080	0
313	20241220	134000	169235110	4080	4080	4080	4080	0
314	20241220	133900	169235110	4080	4080	4080	4080	0
315	20241220	133800	169235110	4080	4080	4080	4080	0
316	20241220	133700	169235110	4080	4080	4080	4080	0
317	20241220	133600	169235110	4080	4080	4080	4080	0
318	20241220	133500	169235110	4080	4080	4080	4080	0
319	20241220	133400	169235110	4080	4080	4080	4080	0
320	20241220	133300	169235110	4080	4080	4080	4080	1
321	20241220	133200	169231030	4080	4080	4080	4080	2
322	20241220	133100	169222870	4080	4080	4080	4080	3
323	20241220	133000	169210630	4075	4075	4075	4075	0
324	20241220	132900	169210630	4075	4075	4075	4075	0
325	20241220	132800	169210630	4075	4075	4075	4075	0
326	20241220	132700	169210630	4075	4075	4075	4075	0
327	20241220	132600	169210630	4075	4075	4075	4075	462
328	20241220	132500	167327980	4080	4080	4080	4080	35
329	20241220	132400	167185180	4085	4085	4085	4085	0
330	20241220	132300	167185180	4085	4085	4085	4085	0
331	20241220	132200	167185180	4085	4090	4090	4085	323
332	20241220	132100	165864625	4085	4085	4085	4085	0
333	20241220	132000	165864625	4085	4085	4085	4085	0
334	20241220	131900	165864625	4085	4085	4085	4085	0
335	20241220	131800	165864625	4085	4085	4085	4085	0
336	20241220	131700	165864625	4085	4085	4085	4085	0
337	20241220	131600	165864625	4085	4085	4085	4085	0
338	20241220	131500	165864625	4085	4085	4085	4085	0
339	20241220	131400	165864625	4085	4085	4085	4085	0
340	20241220	131300	165864625	4085	4085	4085	4085	0
341	20241220	131200	165864625	4085	4085	4085	4085	0
342	20241220	131100	165864625	4085	4085	4085	4085	0
343	20241220	131000	165864625	4085	4085	4085	4085	0
344	20241220	130900	165864625	4085	4085	4085	4085	53
345	20241220	130800	165648120	4085	4095	4095	4085	101
346	20241220	130700	165234745	4105	4105	4105	4105	0
347	20241220	130600	165234745	4105	4105	4105	4105	0
348	20241220	130500	165234745	4105	4105	4105	4105	0
349	20241220	130400	165234745	4105	4105	4105	4105	0
350	20241220	130300	165234745	4105	4105	4105	4105	0
351	20241220	130200	165234745	4105	4105	4105	4105	3
352	20241220	130100	165222430	4110	4110	4110	4110	0
353	20241220	130000	165222430	4110	4110	4110	4110	0
354	20241220	125900	165222430	4110	4110	4110	4110	0
355	20241220	125800	165222430	4110	4110	4110	4110	0
356	20241220	125700	165222430	4110	4110	4110	4110	0
357	20241220	125600	165222430	4110	4110	4110	4110	0
358	20241220	125500	165222430	4110	4110	4110	4110	0
359	20241220	125400	165222430	4110	4110	4110	4110	0
360	20241220	125300	165222430	4110	4105	4110	4105	5
361	20241220	125200	165201900	4105	4105	4105	4105	159
362	20241220	125100	164549205	4105	4105	4105	4105	63
363	20241220	125000	164290590	4105	4105	4105	4105	0
364	20241220	124900	164290590	4105	4105	4105	4105	0
365	20241220	124800	164290590	4105	4105	4105	4105	0
366	20241220	124700	164290590	4105	4105	4105	4105	5
367	20241220	124600	164270065	4105	4105	4105	4105	0
368	20241220	124500	164270065	4105	4105	4105	4105	24
369	20241220	124400	164171545	4105	4105	4105	4105	50
370	20241220	124300	163966295	4100	4100	4100	4100	0
371	20241220	124200	163966295	4100	4100	4100	4100	0
372	20241220	124100	163966295	4100	4100	4100	4100	1232
373	20241220	124000	158915095	4090	4090	4090	4090	0
374	20241220	123900	158915095	4090	4090	4090	4090	0
375	20241220	123800	158915095	4090	4090	4090	4090	0
376	20241220	123700	158915095	4090	4090	4090	4090	4
377	20241220	123600	158898735	4090	4090	4090	4090	13
378	20241220	123500	158845565	4080	4080	4080	4080	1436
379	20241220	123400	152986685	4080	4080	4080	4080	5
380	20241220	123300	152966285	4080	4080	4080	4080	0
381	20241220	123200	152966285	4080	4080	4080	4080	0
382	20241220	123100	152966285	4080	4075	4080	4075	715
383	20241220	123000	150052655	4075	4075	4075	4075	0
384	20241220	122900	150052655	4075	4075	4075	4075	0
385	20241220	122800	150052655	4075	4075	4075	4075	0
386	20241220	122700	150052655	4075	4075	4075	4075	0
387	20241220	122600	150052655	4075	4075	4075	4075	4
388	20241220	122500	150036355	4075	4075	4075	4075	0
389	20241220	122400	150036355	4075	4075	4075	4075	0
390	20241220	122300	150036355	4075	4075	4075	4075	0
391	20241220	122200	150036355	4075	4060	4075	4055	1067
392	20241220	122100	145697325	4060	4060	4060	4060	1
393	20241220	122000	145693265	4050	4050	4050	4050	35
394	20241220	121900	145551515	4050	4070	4070	4050	5000
395	20241220	121800	125282920	4065	4065	4065	4065	0
396	20241220	121700	125282920	4065	4065	4065	4065	35
397	20241220	121600	125140645	4065	4100	4100	4055	5085
398	20241220	121500	104464585	4100	4100	4100	4100	0
399	20241220	121400	104464585	4100	4100	4100	4100	0
400	20241220	121300	104464585	4100	4090	4100	4090	859
401	20241220	121200	100948475	4075	4075	4075	4075	0
402	20241220	121100	100948475	4075	4075	4075	4075	0
403	20241220	121000	100948475	4075	4075	4075	4075	35
404	20241220	120900	100805850	4085	4085	4085	4085	0
405	20241220	120800	100805850	4085	4085	4085	4085	0
406	20241220	120700	100805850	4085	4100	4100	4070	4817
407	20241220	120600	81140530	4100	4100	4100	4100	0
408	20241220	120500	81140530	4100	4125	4125	4100	5069
409	20241220	120400	60326940	4125	4125	4125	4125	0
410	20241220	120300	60326940	4125	4125	4125	4125	0
411	20241220	120200	60326940	4125	4135	4135	4120	4151
412	20241220	120100	43201685	4145	4140	4145	4140	5
413	20241220	120000	43180975	4160	4160	4160	4160	0
414	20241220	115900	43180975	4160	4160	4160	4160	0
415	20241220	115800	43180975	4160	4160	4160	4160	0
416	20241220	115700	43180975	4160	4160	4160	4160	0
417	20241220	115600	43180975	4160	4160	4160	4160	0
418	20241220	115500	43180975	4160	4160	4160	4160	0
419	20241220	115400	43180975	4160	4160	4160	4160	0
420	20241220	115300	43180975	4160	4160	4160	4160	0
421	20241220	115200	43180975	4160	4160	4160	4160	0
422	20241220	115100	43180975	4160	4160	4160	4160	0
423	20241220	115000	43180975	4160	4160	4160	4160	0
424	20241220	114900	43180975	4160	4160	4160	4160	0
425	20241220	114800	43180975	4160	4160	4160	4160	0
426	20241220	114700	43180975	4160	4160	4160	4160	0
427	20241220	114600	43180975	4160	4160	4160	4160	0
428	20241220	114500	43180975	4160	4160	4160	4160	0
429	20241220	114400	43180975	4160	4160	4160	4160	0
430	20241220	114300	43180975	4160	4160	4160	4160	0
431	20241220	114200	43180975	4160	4160	4160	4160	0
432	20241220	114100	43180975	4160	4160	4160	4160	0
433	20241220	114000	43180975	4160	4160	4160	4160	0
434	20241220	113900	43180975	4160	4160	4160	4160	0
435	20241220	113800	43180975	4160	4160	4160	4160	0
436	20241220	113700	43180975	4160	4160	4160	4160	0
437	20241220	113600	43180975	4160	4160	4160	4160	0
438	20241220	113500	43180975	4160	4160	4160	4160	0
439	20241220	113400	43180975	4160	4160	4160	4160	0
440	20241220	113300	43180975	4160	4160	4160	4160	0
441	20241220	113200	43180975	4160	4160	4160	4160	0
442	20241220	113100	43180975	4160	4160	4160	4160	0
443	20241220	113000	43180975	4160	4160	4160	4160	0
444	20241220	112900	43180975	4160	4160	4160	4160	0
445	20241220	112800	43180975	4160	4160	4160	4160	0
446	20241220	112700	43180975	4160	4140	4160	4140	100
447	20241220	112600	42765250	4140	4140	4140	4140	0
448	20241220	112500	42765250	4140	4140	4140	4140	0
449	20241220	112400	42765250	4140	4140	4140	4140	0
450	20241220	112300	42765250	4140	4140	4140	4140	0
451	20241220	112200	42765250	4140	4140	4140	4140	0
452	20241220	112100	42765250	4140	4140	4140	4140	0
453	20241220	112000	42765250	4140	4140	4140	4140	0
454	20241220	111900	42765250	4140	4140	4140	4140	0
455	20241220	111800	42765250	4140	4140	4140	4140	0
456	20241220	111700	42765250	4140	4140	4140	4140	0
457	20241220	111600	42765250	4140	4140	4140	4140	0
458	20241220	111500	42765250	4140	4140	4140	4140	0
459	20241220	111400	42765250	4140	4140	4140	4140	0
460	20241220	111300	42765250	4140	4140	4140	4140	0
461	20241220	111200	42765250	4140	4140	4140	4140	0
462	20241220	111100	42765250	4140	4140	4140	4140	0
463	20241220	111000	42765250	4140	4140	4140	4140	0
464	20241220	110900	42765250	4140	4140	4140	4140	19
465	20241220	110800	42686590	4145	4145	4145	4145	0
466	20241220	110700	42686590	4145	4145	4145	4145	0
467	20241220	110600	42686590	4145	4145	4145	4145	0
468	20241220	110500	42686590	4145	4145	4145	4145	0
469	20241220	110400	42686590	4145	4145	4145	4145	0
470	20241220	110300	42686590	4145	4145	4145	4145	0
471	20241220	110200	42686590	4145	4145	4145	4145	0
472	20241220	110100	42686590	4145	4145	4145	4145	0
473	20241220	110000	42686590	4145	4145	4145	4145	0
474	20241220	105900	42686590	4145	4145	4145	4145	0
475	20241220	105800	42686590	4145	4145	4145	4145	0
476	20241220	105700	42686590	4145	4145	4145	4145	0
477	20241220	105600	42686590	4145	4145	4145	4145	0
478	20241220	105500	42686590	4145	4145	4145	4145	1
479	20241220	105400	42682445	4145	4145	4145	4145	0
480	20241220	105300	42682445	4145	4145	4145	4145	2
481	20241220	105200	42674155	4125	4145	4145	4125	4000
482	20241220	105100	26154835	4150	4150	4150	4150	0
483	20241220	105000	26154835	4150	4150	4150	4150	0
484	20241220	104900	26154835	4150	4150	4150	4150	0
485	20241220	104800	26154835	4150	4150	4150	4150	0
486	20241220	104700	26154835	4150	4150	4150	4150	0
487	20241220	104600	26154835	4150	4150	4150	4150	0
488	20241220	104500	26154835	4150	4150	4150	4150	0
489	20241220	104400	26154835	4150	4150	4150	4150	0
490	20241220	104300	26154835	4150	4150	4150	4150	0
491	20241220	104200	26154835	4150	4150	4150	4150	0
492	20241220	104100	26154835	4150	4150	4150	4150	0
493	20241220	104000	26154835	4150	4150	4150	4150	1
494	20241220	103900	26150685	4150	4150	4150	4150	0
495	20241220	103800	26150685	4150	4150	4150	4150	0
496	20241220	103700	26150685	4150	4150	4150	4150	0
497	20241220	103600	26150685	4150	4150	4150	4150	0
498	20241220	103500	26150685	4150	4150	4150	4150	0
499	20241220	103400	26150685	4150	4150	4150	4150	0
500	20241220	103300	26150685	4150	4150	4150	4150	0
501	20241220	103200	26150685	4150	4150	4150	4150	0
502	20241220	103100	26150685	4150	4150	4150	4150	0
503	20241220	103000	26150685	4150	4150	4150	4150	0
504	20241220	102900	26150685	4150	4150	4150	4150	0
505	20241220	102800	26150685	4150	4150	4150	4150	0
506	20241220	102700	26150685	4150	4150	4150	4150	0
507	20241220	102600	26150685	4150	4150	4150	4150	0
508	20241220	102500	26150685	4150	4150	4150	4150	0
509	20241220	102400	26150685	4150	4150	4150	4150	0
510	20241220	102300	26150685	4150	4150	4150	4150	0
511	20241220	102200	26150685	4150	4150	4150	4150	0
512	20241220	102100	26150685	4150	4150	4150	4150	0
513	20241220	102000	26150685	4150	4150	4150	4150	0
514	20241220	101900	26150685	4150	4150	4150	4150	0
515	20241220	101800	26150685	4150	4150	4150	4150	0
516	20241220	101700	26150685	4150	4150	4150	4150	0
517	20241220	101600	26150685	4150	4150	4150	4150	1
518	20241220	101500	26146535	4130	4130	4130	4130	0
519	20241220	101400	26146535	4130	4130	4130	4130	0
520	20241220	101300	26146535	4130	4130	4130	4130	0
521	20241220	101200	26146535	4130	4130	4130	4130	84
522	20241220	101100	25799615	4135	4135	4135	4135	0
523	20241220	101000	25799615	4135	4135	4135	4135	0
524	20241220	100900	25799615	4135	4135	4135	4135	258
525	20241220	100800	24732785	4130	4130	4130	4130	0
526	20241220	100700	24732785	4130	4130	4130	4130	0
527	20241220	100600	24732785	4130	4130	4130	4130	0
528	20241220	100500	24732785	4130	4130	4130	4130	0
529	20241220	100400	24732785	4130	4130	4130	4130	0
530	20241220	100300	24732785	4130	4130	4130	4130	401
531	20241220	100200	23076655	4130	4130	4130	4130	0
532	20241220	100100	23076655	4130	4130	4130	4130	4
533	20241220	100000	23060135	4135	4135	4135	4135	0
534	20241220	095900	23060135	4135	4135	4135	4135	1
535	20241220	095800	23056000	4125	4125	4125	4125	511
536	20241220	095700	20948125	4135	4135	4135	4135	1
537	20241220	095600	20943990	4135	4135	4135	4135	2
538	20241220	095500	20935720	4135	4135	4135	4135	0
539	20241220	095400	20935720	4135	4140	4140	4125	2501
540	20241220	095300	10599895	4155	4155	4155	4155	0
541	20241220	095200	10599895	4155	4150	4155	4150	2
542	20241220	095100	10591590	4140	4150	4155	4140	240
543	20241220	095000	9595855	4150	4150	4150	4150	10
544	20241220	094900	9554355	4160	4160	4160	4160	0
545	20241220	094800	9554355	4160	4160	4160	4160	0
546	20241220	094700	9554355	4160	4160	4160	4160	0
547	20241220	094600	9554355	4160	4160	4160	4160	0
548	20241220	094500	9554355	4160	4160	4160	4160	5
549	20241220	094400	9533555	4160	4160	4160	4160	1
550	20241220	094300	9529395	4155	4150	4155	4150	2
551	20241220	094200	9521090	4150	4150	4150	4150	18
552	20241220	094100	9446390	4150	4150	4150	4150	2
553	20241220	094000	9438090	4150	4150	4150	4150	3
554	20241220	093900	9425640	4150	4150	4150	4150	2
555	20241220	093800	9417340	4150	4150	4150	4150	1
556	20241220	093700	9413190	4165	4165	4165	4165	0
557	20241220	093600	9413190	4165	4150	4165	4150	123
558	20241220	093500	8900910	4165	4165	4165	4165	0
559	20241220	093400	8900910	4165	4165	4165	4165	0
560	20241220	093300	8900910	4165	4165	4165	4165	0
561	20241220	093200	8900910	4165	4165	4165	4165	0
562	20241220	093100	8900910	4165	4165	4165	4165	0
563	20241220	093000	8900910	4165	4165	4165	4165	0
564	20241220	092900	8900910	4165	4165	4165	4165	0
565	20241220	092800	8900910	4165	4165	4165	4165	0
566	20241220	092700	8900910	4165	4165	4165	4165	0
567	20241220	092600	8900910	4165	4150	4165	4150	10
568	20241220	092500	8859275	4170	4170	4170	4170	0
569	20241220	092400	8859275	4170	4170	4170	4170	0
570	20241220	092300	8859275	4170	4170	4170	4170	0
571	20241220	092200	8859275	4170	4170	4170	4170	0
572	20241220	092100	8859275	4170	4170	4170	4170	0
573	20241220	092000	8859275	4170	4170	4170	4170	0
574	20241220	091900	8859275	4170	4170	4170	4170	0
575	20241220	091800	8859275	4170	4170	4170	4170	0
576	20241220	091700	8859275	4170	4170	4170	4170	0
577	20241220	091600	8859275	4170	4170	4170	4170	0
578	20241220	091500	8859275	4170	4170	4170	4170	0
579	20241220	091400	8859275	4170	4165	4170	4165	100
580	20241220	091300	8442415	4175	4175	4175	4175	0
581	20241220	091200	8442415	4175	4175	4175	4175	0
582	20241220	091100	8442415	4175	4175	4175	4175	0
583	20241220	091000	8442415	4175	4175	4175	4175	0
584	20241220	090900	8442415	4175	4175	4175	4175	10
585	20241220	090800	8400665	4175	4175	4175	4175	0
586	20241220	090700	8400665	4175	4170	4175	4170	239
587	20241220	090600	7403090	4180	4180	4180	4180	0
588	20241220	090500	7403090	4180	4160	4180	4160	883
589	20241220	090400	3729790	4190	4190	4190	4190	10
590	20241220	090300	3687890	4195	4165	4195	4165	401
591	20241220	090200	2017695	4200	4200	4200	4200	1
592	20241220	090100	2013495	4215	4215	4215	4215	0
593	20241220	090000	2013495	4215	4160	4215	4160	484