KissMeData/000370/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183100	810851340	4175	4175	4175	4175	3014
3	20241223	183000	810851340	4175	4175	4175	4175	0
4	20241223	182900	810851340	4175	4175	4175	4175	0
5	20241223	182800	810851340	4175	4175	4175	4175	0
6	20241223	182700	810851340	4175	4175	4175	4175	0
7	20241223	182600	810851340	4175	4175	4175	4175	0
8	20241223	182500	810851340	4175	4175	4175	4175	0
9	20241223	182400	810851340	4175	4175	4175	4175	0
10	20241223	182300	810851340	4175	4175	4175	4175	0
11	20241223	182200	810851340	4175	4175	4175	4175	0
12	20241223	182100	810851340	4175	4175	4175	4175	0
13	20241223	182000	810851340	4175	4175	4175	4175	0
14	20241223	181900	810851340	4175	4175	4175	4175	0
15	20241223	181800	810851340	4175	4175	4175	4175	0
16	20241223	181700	810851340	4175	4175	4175	4175	0
17	20241223	181600	810851340	4175	4175	4175	4175	0
18	20241223	181500	810851340	4175	4175	4175	4175	0
19	20241223	181400	810851340	4175	4175	4175	4175	0
20	20241223	181300	810851340	4175	4175	4175	4175	0
21	20241223	181200	810851340	4175	4175	4175	4175	0
22	20241223	181100	810851340	4175	4175	4175	4175	0
23	20241223	181000	810851340	4175	4175	4175	4175	0
24	20241223	180900	810851340	4175	4175	4175	4175	0
25	20241223	180800	810851340	4175	4175	4175	4175	0
26	20241223	180700	810851340	4175	4175	4175	4175	0
27	20241223	180600	810851340	4175	4175	4175	4175	0
28	20241223	180500	810851340	4175	4175	4175	4175	0
29	20241223	180400	810851340	4175	4175	4175	4175	0
30	20241223	180300	810851340	4175	4175	4175	4175	0
31	20241223	180200	810851340	4175	4175	4175	4175	0
32	20241223	180100	810851340	4175	4175	4175	4175	3014
33	20241223	180000	810851340	4175	4175	4175	4175	0
34	20241223	175900	810851340	4175	4175	4175	4175	0
35	20241223	175800	810851340	4175	4175	4175	4175	0
36	20241223	175700	810851340	4175	4175	4175	4175	0
37	20241223	175600	810851340	4175	4175	4175	4175	0
38	20241223	175500	810851340	4175	4175	4175	4175	0
39	20241223	175400	810851340	4175	4175	4175	4175	0
40	20241223	175300	810851340	4175	4175	4175	4175	0
41	20241223	175200	810851340	4175	4175	4175	4175	0
42	20241223	175100	810851340	4175	4175	4175	4175	0
43	20241223	175000	810851340	4175	4175	4175	4175	0
44	20241223	174900	810851340	4175	4175	4175	4175	0
45	20241223	174800	810851340	4175	4175	4175	4175	0
46	20241223	174700	810851340	4175	4175	4175	4175	0
47	20241223	174600	810851340	4175	4175	4175	4175	0
48	20241223	174500	810851340	4175	4175	4175	4175	0
49	20241223	174400	810851340	4175	4175	4175	4175	0
50	20241223	174300	810851340	4175	4175	4175	4175	0
51	20241223	174200	810851340	4175	4175	4175	4175	0
52	20241223	174100	810851340	4175	4175	4175	4175	0
53	20241223	174000	810851340	4175	4175	4175	4175	0
54	20241223	173900	810851340	4175	4175	4175	4175	0
55	20241223	173800	810851340	4175	4175	4175	4175	0
56	20241223	173700	810851340	4175	4175	4175	4175	0
57	20241223	173600	810851340	4175	4175	4175	4175	0
58	20241223	173500	810851340	4175	4175	4175	4175	0
59	20241223	173400	810851340	4175	4175	4175	4175	0
60	20241223	173300	810851340	4175	4175	4175	4175	0
61	20241223	173200	810851340	4175	4175	4175	4175	0
62	20241223	173100	810851340	4175	4175	4175	4175	3014
63	20241223	173000	810851340	4175	4175	4175	4175	0
64	20241223	172900	810851340	4175	4175	4175	4175	0
65	20241223	172800	810851340	4175	4175	4175	4175	0
66	20241223	172700	810851340	4175	4175	4175	4175	0
67	20241223	172600	810851340	4175	4175	4175	4175	0
68	20241223	172500	810851340	4175	4175	4175	4175	0
69	20241223	172400	810851340	4175	4175	4175	4175	0
70	20241223	172300	810851340	4175	4175	4175	4175	0
71	20241223	172200	810851340	4175	4175	4175	4175	0
72	20241223	172100	810851340	4175	4175	4175	4175	0
73	20241223	172000	810851340	4175	4175	4175	4175	0
74	20241223	171900	810851340	4175	4175	4175	4175	0
75	20241223	171800	810851340	4175	4175	4175	4175	0
76	20241223	171700	810851340	4175	4175	4175	4175	0
77	20241223	171600	810851340	4175	4175	4175	4175	0
78	20241223	171500	810851340	4175	4175	4175	4175	0
79	20241223	171400	810851340	4175	4175	4175	4175	0
80	20241223	171300	810851340	4175	4175	4175	4175	0
81	20241223	171200	810851340	4175	4175	4175	4175	0
82	20241223	171100	810851340	4175	4175	4175	4175	0
83	20241223	171000	810851340	4175	4175	4175	4175	0
84	20241223	170900	810851340	4175	4175	4175	4175	0
85	20241223	170800	810851340	4175	4175	4175	4175	0
86	20241223	170700	810851340	4175	4175	4175	4175	0
87	20241223	170600	810851340	4175	4175	4175	4175	0
88	20241223	170500	810851340	4175	4175	4175	4175	0
89	20241223	170400	810851340	4175	4175	4175	4175	0
90	20241223	170300	810851340	4175	4175	4175	4175	0
91	20241223	170200	810851340	4175	4175	4175	4175	0
92	20241223	170100	810851340	4175	4175	4175	4175	3014
93	20241223	170000	810851340	4175	4175	4175	4175	0
94	20241223	165900	810851340	4175	4175	4175	4175	0
95	20241223	165800	810851340	4175	4175	4175	4175	0
96	20241223	165700	810851340	4175	4175	4175	4175	0
97	20241223	165600	810851340	4175	4175	4175	4175	0
98	20241223	165500	810851340	4175	4175	4175	4175	0
99	20241223	165400	810851340	4175	4175	4175	4175	0
100	20241223	165300	810851340	4175	4175	4175	4175	0
101	20241223	165200	810851340	4175	4175	4175	4175	0
102	20241223	165100	810851340	4175	4175	4175	4175	0
103	20241223	165000	810851340	4175	4175	4175	4175	0
104	20241223	164900	810851340	4175	4175	4175	4175	0
105	20241223	164800	810851340	4175	4175	4175	4175	0
106	20241223	164700	810851340	4175	4175	4175	4175	0
107	20241223	164600	810851340	4175	4175	4175	4175	0
108	20241223	164500	810851340	4175	4175	4175	4175	0
109	20241223	164400	810851340	4175	4175	4175	4175	0
110	20241223	164300	810851340	4175	4175	4175	4175	0
111	20241223	164200	810851340	4175	4175	4175	4175	0
112	20241223	164100	810851340	4175	4175	4175	4175	0
113	20241223	164000	810851340	4175	4175	4175	4175	0
114	20241223	163900	810851340	4175	4175	4175	4175	0
115	20241223	163800	810851340	4175	4175	4175	4175	0
116	20241223	163700	810851340	4175	4175	4175	4175	0
117	20241223	163600	810851340	4175	4175	4175	4175	0
118	20241223	163500	810851340	4175	4175	4175	4175	0
119	20241223	163400	810851340	4175	4175	4175	4175	0
120	20241223	163300	810851340	4175	4175	4175	4175	0
121	20241223	163200	810851340	4175	4175	4175	4175	0
122	20241223	163100	810851340	4175	4175	4175	4175	3014
123	20241223	163000	810851340	4175	4175	4175	4175	0
124	20241223	162900	810851340	4175	4175	4175	4175	0
125	20241223	162800	810851340	4175	4175	4175	4175	0
126	20241223	162700	810851340	4175	4175	4175	4175	0
127	20241223	162600	810851340	4175	4175	4175	4175	0
128	20241223	162500	810851340	4175	4175	4175	4175	0
129	20241223	162400	810851340	4175	4175	4175	4175	0
130	20241223	162300	810851340	4175	4175	4175	4175	0
131	20241223	162200	810851340	4175	4175	4175	4175	0
132	20241223	162100	810851340	4175	4175	4175	4175	0
133	20241223	162000	810851340	4175	4175	4175	4175	0
134	20241223	161900	810851340	4175	4175	4175	4175	0
135	20241223	161800	810851340	4175	4175	4175	4175	0
136	20241223	161700	810851340	4175	4175	4175	4175	0
137	20241223	161600	810851340	4175	4175	4175	4175	0
138	20241223	161500	810851340	4175	4175	4175	4175	0
139	20241223	161400	810851340	4175	4175	4175	4175	0
140	20241223	161300	810851340	4175	4175	4175	4175	0
141	20241223	161200	810851340	4175	4175	4175	4175	0
142	20241223	161100	810851340	4175	4175	4175	4175	0
143	20241223	161000	810851340	4175	4175	4175	4175	0
144	20241223	160900	810851340	4175	4175	4175	4175	0
145	20241223	160800	810851340	4175	4175	4175	4175	0
146	20241223	160700	810851340	4175	4175	4175	4175	0
147	20241223	160600	810851340	4175	4175	4175	4175	0
148	20241223	160500	810851340	4175	4175	4175	4175	0
149	20241223	160400	810851340	4175	4175	4175	4175	0
150	20241223	160300	810851340	4175	4175	4175	4175	0
151	20241223	160200	810851340	4175	4175	4175	4175	0
152	20241223	160100	810851340	4175	4175	4175	4175	3014
153	20241223	160000	810851340	4175	4175	4175	4175	0
154	20241223	155900	810851340	4175	4175	4175	4175	0
155	20241223	155800	810851340	4175	4175	4175	4175	0
156	20241223	155700	810851340	4175	4175	4175	4175	0
157	20241223	155600	810851340	4175	4175	4175	4175	0
158	20241223	155500	810851340	4175	4175	4175	4175	0
159	20241223	155400	810851340	4175	4175	4175	4175	0
160	20241223	155300	810851340	4175	4175	4175	4175	0
161	20241223	155200	810851340	4175	4175	4175	4175	0
162	20241223	155100	810851340	4175	4175	4175	4175	0
163	20241223	155000	810851340	4175	4175	4175	4175	0
164	20241223	154900	810851340	4175	4175	4175	4175	0
165	20241223	154800	810851340	4175	4175	4175	4175	0
166	20241223	154700	810851340	4175	4175	4175	4175	0
167	20241223	154600	810851340	4175	4175	4175	4175	0
168	20241223	154500	810851340	4175	4175	4175	4175	0
169	20241223	154400	810851340	4175	4175	4175	4175	0
170	20241223	154300	810851340	4175	4175	4175	4175	0
171	20241223	154200	810851340	4175	4175	4175	4175	0
172	20241223	154100	810851340	4175	4175	4175	4175	0
173	20241223	154000	810851340	4175	4175	4175	4175	0
174	20241223	153900	810851340	4175	4175	4175	4175	0
175	20241223	153800	810851340	4175	4175	4175	4175	0
176	20241223	153700	810851340	4175	4175	4175	4175	0
177	20241223	153600	810851340	4175	4175	4175	4175	0
178	20241223	153500	810851340	4175	4175	4175	4175	0
179	20241223	153400	810851340	4175	4175	4175	4175	0
180	20241223	153300	810851340	4175	4175	4175	4175	0
181	20241223	153200	810851340	4175	4175	4175	4175	0
182	20241223	153100	810851340	4175	4175	4175	4175	3014
183	20241223	153000	810851340	4175	4175	4175	4175	3014
184	20241223	152900	798267890	4185	4185	4185	4185	0
185	20241223	152800	798267890	4185	4185	4185	4185	0
186	20241223	152700	798267890	4185	4185	4185	4185	0
187	20241223	152600	798267890	4185	4185	4185	4185	0
188	20241223	152500	798267890	4185	4185	4185	4185	0
189	20241223	152400	798267890	4185	4185	4185	4185	0
190	20241223	152300	798267890	4185	4185	4185	4185	0
191	20241223	152200	798267890	4185	4185	4185	4185	0
192	20241223	152100	798267890	4185	4185	4185	4185	0
193	20241223	152000	798267890	4185	4185	4185	4185	0
194	20241223	151900	798267890	4185	4185	4185	4180	958
195	20241223	151800	794260320	4185	4185	4185	4185	3766
196	20241223	151700	778499610	4185	4180	4185	4180	4105
197	20241223	151600	761340310	4175	4180	4180	4175	865
198	20241223	151500	757726610	4180	4180	4180	4180	248
199	20241223	151400	756689970	4180	4180	4180	4175	589
200	20241223	151300	754230210	4180	4180	4180	4175	120
201	20241223	151200	753729170	4175	4180	4180	4175	1255
202	20241223	151100	748488270	4180	4180	4180	4180	245
203	20241223	151000	747464170	4175	4175	4180	4175	237
204	20241223	150900	746473975	4180	4180	4180	4180	3
205	20241223	150800	746461435	4175	4175	4175	4175	97
206	20241223	150700	746056460	4175	4175	4175	4175	74
207	20241223	150600	745747510	4175	4170	4175	4170	8
208	20241223	150500	745714135	4170	4165	4170	4165	2440
209	20241223	150400	735544975	4160	4170	4175	4150	24043
210	20241223	150300	635680525	4170	4170	4175	4170	85
211	20241223	150200	635326065	4170	4170	4175	4170	79
212	20241223	150100	634996615	4170	4175	4175	4170	80
213	20241223	150000	634663005	4170	4170	4175	4170	133
214	20241223	145900	634108380	4175	4175	4175	4170	140
215	20241223	145800	633524105	4170	4175	4175	4170	206
216	20241223	145700	632664710	4170	4170	4170	4170	91
217	20241223	145600	632285240	4175	4175	4175	4170	140
218	20241223	145500	631701415	4175	4170	4175	4170	52
219	20241223	145400	631484560	4170	4170	4175	4170	143
220	20241223	145300	630888225	4175	4175	4175	4175	79
221	20241223	145200	630558400	4175	4180	4180	4175	421
222	20241223	145100	628800710	4180	4180	4180	4180	102
223	20241223	145000	628374350	4175	4180	4180	4175	95
224	20241223	144900	627977710	4180	4180	4185	4180	399
225	20241223	144800	626309875	4180	4185	4185	4180	141
226	20241223	144700	625720485	4180	4180	4180	4180	1105
227	20241223	144600	621101585	4185	4185	4185	4185	130
228	20241223	144500	620557535	4185	4185	4185	4185	45
229	20241223	144400	620369210	4185	4185	4185	4180	29
230	20241223	144300	620247875	4185	4185	4185	4185	256
231	20241223	144200	619176515	4185	4185	4185	4185	3
232	20241223	144100	619163960	4185	4185	4185	4185	51
233	20241223	144000	618950525	4185	4185	4185	4185	94
234	20241223	143900	618557135	4180	4185	4185	4180	103
235	20241223	143800	618126580	4185	4185	4185	4185	43
236	20241223	143700	617946625	4180	4180	4180	4180	553
237	20241223	143600	615635085	4185	4185	4185	4185	144
238	20241223	143500	615032445	4185	4180	4185	4180	172
239	20241223	143400	614313235	4185	4185	4185	4185	52
240	20241223	143300	614095615	4185	4180	4185	4180	64
241	20241223	143200	613828085	4185	4185	4185	4185	3
242	20241223	143100	613815530	4185	4180	4185	4180	1686
243	20241223	143000	606768040	4180	4180	4180	4180	4
244	20241223	142900	606751320	4180	4180	4180	4180	2
245	20241223	142800	606742960	4180	4175	4180	4175	3530
246	20241223	142700	592005190	4175	4175	4175	4175	589
247	20241223	142600	589546115	4180	4180	4180	4175	106
248	20241223	142500	589103310	4180	4180	4180	4180	2
249	20241223	142400	589094950	4180	4180	4180	4180	211
250	20241223	142300	588212970	4180	4180	4180	4180	51
251	20241223	142200	587999790	4180	4180	4180	4180	8
252	20241223	142100	587966350	4180	4180	4180	4180	139
253	20241223	142000	587385330	4175	4180	4180	4175	125
254	20241223	141900	586863210	4175	4170	4175	4170	834
255	20241223	141800	583381705	4175	4175	4175	4170	89
256	20241223	141700	583010350	4170	4170	4170	4170	82
257	20241223	141600	582668410	4175	4170	4175	4170	100
258	20241223	141500	582251135	4175	4170	4175	4170	91
259	20241223	141400	581871445	4175	4170	4175	4170	57
260	20241223	141300	581633740	4170	4175	4175	4170	51
261	20241223	141200	581421060	4175	4175	4175	4175	248
262	20241223	141100	580385660	4170	4175	4175	4170	4
263	20241223	141000	580368970	4175	4175	4175	4175	3
264	20241223	140900	580356445	4175	4175	4175	4175	2
265	20241223	140800	580348095	4175	4180	4180	4175	30
266	20241223	140700	580222830	4180	4180	4180	4180	0
267	20241223	140600	580222830	4180	4175	4180	4175	553
268	20241223	140500	577914045	4175	4175	4175	4175	13
269	20241223	140400	577859770	4175	4175	4175	4175	3
270	20241223	140300	577847245	4175	4175	4175	4175	2
271	20241223	140200	577838895	4170	4175	4175	4170	4
272	20241223	140100	577822200	4170	4170	4170	4170	26
273	20241223	140000	577713780	4170	4170	4170	4170	174
274	20241223	135900	576988200	4170	4170	4170	4170	98
275	20241223	135800	576579540	4165	4170	4170	4165	1065
276	20241223	135700	572143490	4175	4175	4175	4175	0
277	20241223	135600	572143490	4175	4175	4175	4175	3
278	20241223	135500	572130965	4175	4170	4175	4170	668
279	20241223	135400	569344740	4175	4175	4175	4170	1659
280	20241223	135300	562425230	4180	4175	4180	4175	61
281	20241223	135200	562170545	4180	4180	4180	4180	4
282	20241223	135100	562153825	4180	4180	4185	4180	371
283	20241223	135000	560603020	4185	4185	4185	4185	27
284	20241223	134900	560490025	4180	4185	4185	4180	151
285	20241223	134800	559858835	4180	4185	4185	4180	333
286	20241223	134700	558465690	4180	4180	4185	4180	184
287	20241223	134600	557696430	4185	4185	4185	4180	90
288	20241223	134500	557320175	4185	4180	4185	4180	90
289	20241223	134400	556943870	4180	4185	4185	4180	188
290	20241223	134300	556157815	4185	4185	4185	4185	3
291	20241223	134200	556145260	4185	4180	4185	4180	55
292	20241223	134100	555915115	4185	4185	4185	4185	43
293	20241223	134000	555735160	4185	4185	4185	4185	230
294	20241223	133900	554772610	4185	4185	4185	4185	44
295	20241223	133800	554588470	4185	4190	4190	4185	79
296	20241223	133700	554257840	4190	4190	4190	4190	50
297	20241223	133600	554048340	4190	4190	4190	4190	50
298	20241223	133500	553838840	4190	4190	4190	4190	51
299	20241223	133400	553625150	4190	4190	4190	4190	2
300	20241223	133300	553616770	4185	4185	4185	4180	969
301	20241223	133200	549561840	4180	4180	4185	4180	156
302	20241223	133100	548909740	4185	4185	4185	4185	2
303	20241223	133000	548901370	4185	4180	4185	4180	275
304	20241223	132900	547751205	4185	4185	4185	4185	2
305	20241223	132800	547742835	4185	4185	4185	4185	76
306	20241223	132700	547424775	4185	4185	4185	4185	179
307	20241223	132600	546675660	4190	4185	4190	4185	73
308	20241223	132500	546370145	4190	4190	4190	4190	211
309	20241223	132400	545486055	4190	4190	4190	4190	46
310	20241223	132300	545293315	4185	4190	4190	4185	11
311	20241223	132200	545247265	4190	4190	4190	4190	44
312	20241223	132100	545062905	4190	4190	4190	4190	48
313	20241223	132000	544861785	4190	4190	4190	4190	170
314	20241223	131900	544149485	4185	4190	4190	4180	407
315	20241223	131800	542448175	4190	4185	4190	4185	1148
316	20241223	131700	537643740	4185	4185	4185	4185	98
317	20241223	131600	537233610	4185	4180	4185	4180	115
318	20241223	131500	536752360	4180	4180	4180	4180	2245
319	20241223	131400	527368260	4180	4180	4180	4180	51
320	20241223	131300	527155080	4180	4175	4180	4175	1867
321	20241223	131200	519358075	4175	4175	4175	4175	90
322	20241223	131100	518982325	4180	4180	4180	4170	462
323	20241223	131000	517054165	4180	4175	4180	4175	4
324	20241223	130900	517037450	4175	4180	4180	4175	245
325	20241223	130800	516014490	4180	4180	4180	4180	3
326	20241223	130700	516001950	4165	4165	4165	4165	1003
327	20241223	130600	511824455	4180	4170	4180	4170	4293
328	20241223	130500	493912720	4170	4165	4170	4165	127
329	20241223	130400	493383750	4170	4160	4170	4160	208
330	20241223	130300	492517990	4170	4170	4170	4170	67
331	20241223	130200	492238600	4170	4170	4170	4170	0
332	20241223	130100	492238600	4170	4170	4170	4160	507
333	20241223	130000	490127035	4170	4170	4170	4170	0
334	20241223	125900	490127035	4170	4170	4170	4165	148
335	20241223	125800	489510340	4170	4170	4170	4170	0
336	20241223	125700	489510340	4170	4160	4170	4160	64
337	20241223	125600	489243660	4170	4165	4170	4165	46
338	20241223	125500	489051865	4170	4170	4170	4170	112
339	20241223	125400	488584825	4170	4170	4170	4170	42
340	20241223	125300	488409685	4165	4165	4165	4165	405
341	20241223	125200	486722860	4160	4160	4160	4160	76
342	20241223	125100	486406700	4160	4160	4160	4160	179
343	20241223	125000	485662060	4165	4165	4165	4165	2
344	20241223	124900	485653730	4165	4165	4165	4165	1
345	20241223	124800	485649565	4170	4170	4170	4170	51
346	20241223	124700	485436895	4160	4165	4165	4160	500
347	20241223	124600	483356780	4165	4165	4165	4165	177
348	20241223	124500	482619575	4165	4165	4165	4165	687
349	20241223	124400	479758220	4165	4165	4165	4160	160
350	20241223	124300	479092340	4165	4165	4165	4165	0
351	20241223	124200	479092340	4165	4165	4165	4165	46
352	20241223	124100	478900750	4160	4160	4160	4160	119
353	20241223	124000	478405710	4160	4160	4165	4160	1004
354	20241223	123900	474228850	4165	4165	4165	4165	2
355	20241223	123800	474220520	4165	4165	4165	4160	120
356	20241223	123700	473721070	4165	4165	4165	4160	109
357	20241223	123600	473267415	4165	4165	4165	4165	1
358	20241223	123500	473263250	4160	4160	4160	4160	1
359	20241223	123400	473259090	4160	4165	4165	4160	184
360	20241223	123300	472493435	4165	4160	4165	4160	112
361	20241223	123200	472027055	4165	4165	4165	4165	512
362	20241223	123100	469894575	4170	4170	4170	4170	200
363	20241223	123000	469060575	4170	4170	4170	4170	45
364	20241223	122900	468872925	4165	4165	4165	4165	160
365	20241223	122800	468206525	4165	4170	4170	4165	158
366	20241223	122700	467548215	4170	4170	4170	4170	0
367	20241223	122600	467548215	4170	4170	4170	4165	93
368	20241223	122500	467160410	4165	4165	4165	4165	500
369	20241223	122400	465077910	4165	4165	4170	4165	148
370	20241223	122300	464461170	4165	4165	4165	4165	308
371	20241223	122200	463178350	4170	4160	4170	4160	58
372	20241223	122100	462936610	4160	4160	4160	4160	0
373	20241223	122000	462936610	4160	4170	4170	4160	1318
374	20241223	121900	457441500	4170	4170	4170	4170	1
375	20241223	121800	457437330	4170	4170	4170	4170	31
376	20241223	121700	457308060	4165	4165	4165	4165	101
377	20241223	121600	456887395	4165	4165	4170	4165	368
378	20241223	121500	455354465	4165	4165	4165	4165	65
379	20241223	121400	455083740	4165	4165	4165	4165	53
380	20241223	121300	454862995	4165	4165	4165	4165	69
381	20241223	121200	454575610	4170	4165	4170	4165	119
382	20241223	121100	454079665	4165	4165	4165	4165	62
383	20241223	121000	453821435	4165	4165	4165	4165	78
384	20241223	120900	453496565	4165	4170	4170	4165	287
385	20241223	120800	452301005	4170	4170	4170	4170	0
386	20241223	120700	452301005	4170	4165	4170	4165	98
387	20241223	120600	451892370	4165	4170	4170	4165	196
388	20241223	120500	451075790	4170	4170	4170	4170	0
389	20241223	120400	451075790	4170	4170	4170	4170	47
390	20241223	120300	450879800	4165	4165	4165	4165	0
391	20241223	120200	450879800	4165	4165	4170	4165	452
392	20241223	120100	448996990	4165	4165	4170	4165	57
393	20241223	120000	448759405	4170	4170	4170	4170	46
394	20241223	115900	448567585	4165	4170	4170	4165	420
395	20241223	115800	446818045	4170	4170	4170	4170	0
396	20241223	115700	446818045	4170	4165	4170	4165	253
397	20241223	115600	445764065	4165	4165	4165	4165	20
398	20241223	115500	445680765	4170	4165	4170	4165	53
399	20241223	115400	445459805	4165	4165	4165	4165	2116
400	20241223	115300	436646665	4165	4165	4165	4165	1639
401	20241223	115200	429820230	4165	4165	4165	4165	73
402	20241223	115100	429516185	4160	4160	4160	4160	0
403	20241223	115000	429516185	4160	4160	4160	4160	0
404	20241223	114900	429516185	4160	4165	4165	4160	119
405	20241223	114800	429020905	4165	4165	4165	4165	0
406	20241223	114700	429020905	4165	4165	4165	4165	2404
407	20241223	114600	419008245	4170	4170	4170	4170	44
408	20241223	114500	418824765	4165	4165	4165	4165	715
409	20241223	114400	415846790	4165	4165	4165	4165	109
410	20241223	114300	415392805	4165	4165	4165	4165	114
411	20241223	114200	414917995	4165	4165	4165	4165	157
412	20241223	114100	414264090	4165	4170	4170	4165	291
413	20241223	114000	413051870	4165	4165	4165	4165	0
414	20241223	113900	413051870	4165	4165	4170	4165	83
415	20241223	113800	412705965	4165	4160	4165	4160	2986
416	20241223	113700	400278040	4160	4155	4160	4155	132
417	20241223	113600	399729350	4155	4160	4160	4155	65
418	20241223	113500	399458955	4155	4160	4160	4155	154
419	20241223	113400	398819080	4160	4160	4160	4155	99
420	20241223	113300	398407250	4155	4155	4155	4155	0
421	20241223	113200	398407250	4155	4155	4155	4155	0
422	20241223	113100	398407250	4155	4155	4155	4155	144
423	20241223	113000	397808930	4155	4155	4155	4155	51
424	20241223	112900	397597025	4155	4155	4155	4155	73
425	20241223	112800	397293710	4150	4150	4150	4150	116
426	20241223	112700	396812310	4155	4155	4155	4155	3
427	20241223	112600	396799845	4155	4155	4155	4155	343
428	20241223	112500	395374680	4160	4155	4160	4155	7
429	20241223	112400	395345585	4155	4155	4155	4155	66
430	20241223	112300	395071355	4155	4155	4155	4155	0
431	20241223	112200	395071355	4155	4155	4155	4155	153
432	20241223	112100	394435640	4155	4155	4155	4155	1092
433	20241223	112000	389898380	4160	4160	4160	4160	50
434	20241223	111900	389690380	4160	4165	4165	4160	134
435	20241223	111800	389132880	4165	4165	4165	4165	16
436	20241223	111700	389066240	4165	4165	4165	4160	1015
437	20241223	111600	384843765	4165	4165	4165	4165	74
438	20241223	111500	384535555	4165	4155	4165	4155	688
439	20241223	111400	381675665	4150	4150	4150	4150	133
440	20241223	111300	381123715	4145	4145	4145	4145	2
441	20241223	111200	381115425	4145	4150	4155	4145	131
442	20241223	111100	380571870	4145	4155	4155	4145	4028
443	20241223	111000	363851815	4155	4155	4155	4155	400
444	20241223	110900	362189815	4160	4165	4170	4160	304
445	20241223	110800	360924430	4170	4165	4170	4160	986
446	20241223	110700	356819700	4165	4170	4170	4165	1212
447	20241223	110600	351770660	4170	4170	4175	4165	62
448	20241223	110500	351511890	4180	4180	4180	4180	0
449	20241223	110400	351511890	4180	4180	4180	4180	47
450	20241223	110300	351315430	4185	4165	4185	4165	4500
451	20241223	110200	332506990	4160	4165	4165	4160	351
452	20241223	110100	331046575	4165	4170	4170	4165	56
453	20241223	110000	330813085	4170	4170	4170	4170	71
454	20241223	105900	330517015	4160	4165	4170	4160	388
455	20241223	105800	328901075	4165	4165	4165	4165	0
456	20241223	105700	328901075	4165	4165	4165	4165	0
457	20241223	105600	328901075	4165	4155	4165	4155	4405
458	20241223	105500	310576685	4155	4150	4155	4150	53
459	20241223	105400	310356475	4155	4160	4160	4155	265
460	20241223	105300	309255395	4160	4160	4160	4160	8
461	20241223	105200	309222115	4160	4165	4165	4160	738
462	20241223	105100	306152030	4160	4160	4160	4160	282
463	20241223	105000	304978910	4160	4160	4160	4160	7
464	20241223	104900	304949790	4160	4155	4160	4155	285
465	20241223	104800	303764880	4155	4155	4155	4155	388
466	20241223	104700	302152740	4155	4150	4155	4150	145
467	20241223	104600	301550315	4155	4150	4155	4150	409
468	20241223	104500	299852725	4155	4155	4155	4155	121
469	20241223	104400	299349970	4150	4145	4155	4145	3321
470	20241223	104300	285571910	4145	4140	4145	4140	481
471	20241223	104200	283580495	4135	4135	4140	4135	415
472	20241223	104100	281864195	4135	4135	4135	4135	157
473	20241223	104000	281215000	4130	4125	4130	4125	1898
474	20241223	103900	273379295	4130	4125	4130	4125	78
475	20241223	103800	273057420	4125	4125	4125	4125	99
476	20241223	103700	272649045	4125	4125	4125	4125	218
477	20241223	103600	271749795	4130	4130	4130	4130	66
478	20241223	103500	271477215	4130	4130	4130	4130	146
479	20241223	103400	270874235	4135	4130	4135	4130	29
480	20241223	103300	270754460	4130	4125	4130	4120	903
481	20241223	103200	267029580	4130	4120	4135	4120	3318
482	20241223	103100	253343375	4115	4110	4115	4110	4212
483	20241223	103000	236030650	4110	4105	4110	4105	1483
484	20241223	102900	229942555	4100	4100	4100	4100	324
485	20241223	102800	228614155	4105	4100	4105	4100	46
486	20241223	102700	228425330	4105	4105	4105	4105	0
487	20241223	102600	228425330	4105	4105	4105	4105	0
488	20241223	102500	228425330	4105	4105	4105	4105	216
489	20241223	102400	227538650	4105	4100	4105	4100	668
490	20241223	102300	224798710	4095	4095	4095	4095	302
491	20241223	102200	223562020	4090	4090	4090	4090	79
492	20241223	102100	223238910	4095	4095	4095	4095	141
493	20241223	102000	222661515	4095	4095	4095	4095	7
494	20241223	101900	222632850	4100	4100	4100	4100	0
495	20241223	101800	222632850	4100	4100	4100	4100	201
496	20241223	101700	221808750	4100	4105	4105	4100	1062
497	20241223	101600	217453000	4100	4095	4100	4095	1311
498	20241223	101500	212080185	4090	4090	4090	4090	99
499	20241223	101400	211675275	4090	4080	4090	4080	1703
500	20241223	101300	204711635	4080	4075	4080	4075	1531
501	20241223	101200	198469470	4070	4070	4070	4070	37
502	20241223	101100	198318880	4070	4070	4070	4070	279
503	20241223	101000	197183350	4070	4070	4070	4070	80
504	20241223	100900	196857750	4070	4075	4075	4070	173
505	20241223	100800	196153615	4075	4070	4075	4070	138
506	20241223	100700	195591945	4070	4070	4070	4070	0
507	20241223	100600	195591945	4070	4075	4075	4070	171
508	20241223	100500	194895745	4075	4075	4075	4075	44
509	20241223	100400	194716445	4075	4070	4075	4070	1575
510	20241223	100300	188305180	4065	4065	4065	4065	383
511	20241223	100200	186748285	4055	4055	4060	4055	205
512	20241223	100100	185916345	4060	4060	4060	4060	425
513	20241223	100000	184190845	4055	4055	4055	4050	3533
514	20241223	095900	169869890	4055	4055	4055	4055	10
515	20241223	095800	169829340	4050	4055	4055	4050	10
516	20241223	095700	169788805	4055	4060	4060	4055	605
517	20241223	095600	167333940	4060	4065	4065	4060	58
518	20241223	095500	167098210	4065	4065	4065	4065	0
519	20241223	095400	167098210	4065	4065	4065	4065	48
520	20241223	095300	166903090	4070	4060	4070	4060	49
521	20241223	095200	166703730	4065	4070	4070	4065	96
522	20241223	095100	166313260	4070	4065	4070	4065	1210
523	20241223	095000	161394295	4065	4055	4065	4055	1850
524	20241223	094900	153886400	4050	4050	4050	4050	0
525	20241223	094800	153886400	4050	4055	4055	4050	277
526	20241223	094700	152763860	4055	4055	4055	4055	0
527	20241223	094600	152763860	4055	4060	4060	4055	525
528	20241223	094500	150634860	4060	4060	4060	4060	1
529	20241223	094400	150630800	4060	4060	4060	4060	25
530	20241223	094300	150529300	4055	4055	4055	4055	70
531	20241223	094200	150245450	4060	4065	4065	4060	70
532	20241223	094100	149961245	4065	4065	4065	4065	4
533	20241223	094000	149944985	4060	4065	4065	4060	81
534	20241223	093900	149616065	4065	4055	4065	4055	1676
535	20241223	093800	142812435	4060	4060	4060	4050	98
536	20241223	093700	142415405	4060	4055	4060	4055	381
537	20241223	093600	140870445	4055	4060	4060	4055	430
538	20241223	093500	139126755	4055	4055	4060	4055	1699
539	20241223	093400	132234810	4060	4060	4060	4060	0
540	20241223	093300	132234810	4060	4060	4060	4060	3
541	20241223	093200	132222630	4060	4055	4060	4055	409
542	20241223	093100	130562850	4055	4060	4060	4055	863
543	20241223	093000	127062880	4060	4055	4060	4055	732
544	20241223	092900	124094615	4050	4050	4050	4050	250
545	20241223	092800	123082115	4055	4050	4055	4050	1752
546	20241223	092700	115978255	4050	4045	4055	4045	107
547	20241223	092600	115544935	4055	4055	4055	4055	2
548	20241223	092500	115536825	4055	4040	4055	4040	3855
549	20241223	092400	99933600	4040	4035	4040	4035	2244
550	20241223	092300	90879010	4030	4035	4035	4030	208
551	20241223	092200	90040210	4035	4035	4035	4035	10
552	20241223	092100	89999860	4040	4025	4040	4025	2194
553	20241223	092000	81152790	4025	4025	4025	4025	1162
554	20241223	091900	76475740	4030	4030	4030	4030	314
555	20241223	091800	75210320	4030	4035	4035	4030	641
556	20241223	091700	72624775	4035	4040	4040	4035	3066
557	20241223	091600	60241860	4040	4045	4045	4040	102
558	20241223	091500	59829730	4045	4045	4045	4045	0
559	20241223	091400	59829730	4045	4050	4050	4040	366
560	20241223	091300	58349220	4045	4045	4045	4045	1758
561	20241223	091200	51238110	4040	4040	4040	4040	121
562	20241223	091100	50749270	4045	4045	4050	4040	1633
563	20241223	091000	44144265	4050	4050	4050	4045	521
564	20241223	090900	42034775	4045	4050	4050	4045	108
565	20241223	090800	41597865	4045	4045	4045	4045	416
566	20241223	090700	39915145	4050	4050	4050	4045	96
567	20241223	090600	39526780	4050	4045	4055	4045	1277
568	20241223	090500	34356900	4040	4035	4045	4035	1632
569	20241223	090400	27761670	4040	4040	4040	4040	47
570	20241223	090300	27571790	4040	4035	4055	4035	282
571	20241223	090200	26432930	4025	4035	4035	4025	234
572	20241223	090100	25488960	4035	4040	4040	4035	1000
573	20241223	090000	21453925	4050	4045	4050	4040	5305