KissMeData/000370/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	183100	1054199820	4065	4065	4065	4065	2797
3	20231207	183000	1054199820	4065	4065	4065	4065	0
4	20231207	182900	1054199820	4065	4065	4065	4065	0
5	20231207	182800	1054199820	4065	4065	4065	4065	0
6	20231207	182700	1054199820	4065	4065	4065	4065	0
7	20231207	182600	1054199820	4065	4065	4065	4065	0
8	20231207	182500	1054199820	4065	4065	4065	4065	0
9	20231207	182400	1054199820	4065	4065	4065	4065	0
10	20231207	182300	1054199820	4065	4065	4065	4065	0
11	20231207	182200	1054199820	4065	4065	4065	4065	0
12	20231207	182100	1054199820	4065	4065	4065	4065	0
13	20231207	182000	1054199820	4065	4065	4065	4065	0
14	20231207	181900	1054199820	4065	4065	4065	4065	0
15	20231207	181800	1054199820	4065	4065	4065	4065	0
16	20231207	181700	1054199820	4065	4065	4065	4065	0
17	20231207	181600	1054199820	4065	4065	4065	4065	0
18	20231207	181500	1054199820	4065	4065	4065	4065	0
19	20231207	181400	1054199820	4065	4065	4065	4065	0
20	20231207	181300	1054199820	4065	4065	4065	4065	0
21	20231207	181200	1054199820	4065	4065	4065	4065	0
22	20231207	181100	1054199820	4065	4065	4065	4065	0
23	20231207	181000	1054199820	4065	4065	4065	4065	0
24	20231207	180900	1054199820	4065	4065	4065	4065	0
25	20231207	180800	1054199820	4065	4065	4065	4065	0
26	20231207	180700	1054199820	4065	4065	4065	4065	0
27	20231207	180600	1054199820	4065	4065	4065	4065	0
28	20231207	180500	1054199820	4065	4065	4065	4065	0
29	20231207	180400	1054199820	4065	4065	4065	4065	0
30	20231207	180300	1054199820	4065	4065	4065	4065	0
31	20231207	180200	1054199820	4065	4065	4065	4065	0
32	20231207	180100	1054199820	4065	4065	4065	4065	2797
33	20231207	180000	1054199820	4065	4065	4065	4065	0
34	20231207	175900	1054199820	4065	4065	4065	4065	0
35	20231207	175800	1054199820	4065	4065	4065	4065	0
36	20231207	175700	1054199820	4065	4065	4065	4065	0
37	20231207	175600	1054199820	4065	4065	4065	4065	0
38	20231207	175500	1054199820	4065	4065	4065	4065	0
39	20231207	175400	1054199820	4065	4065	4065	4065	0
40	20231207	175300	1054199820	4065	4065	4065	4065	0
41	20231207	175200	1054199820	4065	4065	4065	4065	0
42	20231207	175100	1054199820	4065	4065	4065	4065	0
43	20231207	175000	1054199820	4065	4065	4065	4065	0
44	20231207	174900	1054199820	4065	4065	4065	4065	0
45	20231207	174800	1054199820	4065	4065	4065	4065	0
46	20231207	174700	1054199820	4065	4065	4065	4065	0
47	20231207	174600	1054199820	4065	4065	4065	4065	0
48	20231207	174500	1054199820	4065	4065	4065	4065	0
49	20231207	174400	1054199820	4065	4065	4065	4065	0
50	20231207	174300	1054199820	4065	4065	4065	4065	0
51	20231207	174200	1054199820	4065	4065	4065	4065	0
52	20231207	174100	1054199820	4065	4065	4065	4065	0
53	20231207	174000	1054199820	4065	4065	4065	4065	0
54	20231207	173900	1054199820	4065	4065	4065	4065	0
55	20231207	173800	1054199820	4065	4065	4065	4065	0
56	20231207	173700	1054199820	4065	4065	4065	4065	0
57	20231207	173600	1054199820	4065	4065	4065	4065	0
58	20231207	173500	1054199820	4065	4065	4065	4065	0
59	20231207	173400	1054199820	4065	4065	4065	4065	0
60	20231207	173300	1054199820	4065	4065	4065	4065	0
61	20231207	173200	1054199820	4065	4065	4065	4065	0
62	20231207	173100	1054199820	4065	4065	4065	4065	2797
63	20231207	173000	1054199820	4065	4065	4065	4065	0
64	20231207	172900	1054199820	4065	4065	4065	4065	0
65	20231207	172800	1054199820	4065	4065	4065	4065	0
66	20231207	172700	1054199820	4065	4065	4065	4065	0
67	20231207	172600	1054199820	4065	4065	4065	4065	0
68	20231207	172500	1054199820	4065	4065	4065	4065	0
69	20231207	172400	1054199820	4065	4065	4065	4065	0
70	20231207	172300	1054199820	4065	4065	4065	4065	0
71	20231207	172200	1054199820	4065	4065	4065	4065	0
72	20231207	172100	1054199820	4065	4065	4065	4065	0
73	20231207	172000	1054199820	4065	4065	4065	4065	0
74	20231207	171900	1054199820	4065	4065	4065	4065	0
75	20231207	171800	1054199820	4065	4065	4065	4065	0
76	20231207	171700	1054199820	4065	4065	4065	4065	0
77	20231207	171600	1054199820	4065	4065	4065	4065	0
78	20231207	171500	1054199820	4065	4065	4065	4065	0
79	20231207	171400	1054199820	4065	4065	4065	4065	0
80	20231207	171300	1054199820	4065	4065	4065	4065	0
81	20231207	171200	1054199820	4065	4065	4065	4065	0
82	20231207	171100	1054199820	4065	4065	4065	4065	0
83	20231207	171000	1054199820	4065	4065	4065	4065	0
84	20231207	170900	1054199820	4065	4065	4065	4065	0
85	20231207	170800	1054199820	4065	4065	4065	4065	0
86	20231207	170700	1054199820	4065	4065	4065	4065	0
87	20231207	170600	1054199820	4065	4065	4065	4065	0
88	20231207	170500	1054199820	4065	4065	4065	4065	0
89	20231207	170400	1054199820	4065	4065	4065	4065	0
90	20231207	170300	1054199820	4065	4065	4065	4065	0
91	20231207	170200	1054199820	4065	4065	4065	4065	0
92	20231207	170100	1054199820	4065	4065	4065	4065	2797
93	20231207	170000	1054199820	4065	4065	4065	4065	0
94	20231207	165900	1054199820	4065	4065	4065	4065	0
95	20231207	165800	1054199820	4065	4065	4065	4065	0
96	20231207	165700	1054199820	4065	4065	4065	4065	0
97	20231207	165600	1054199820	4065	4065	4065	4065	0
98	20231207	165500	1054199820	4065	4065	4065	4065	0
99	20231207	165400	1054199820	4065	4065	4065	4065	0
100	20231207	165300	1054199820	4065	4065	4065	4065	0
101	20231207	165200	1054199820	4065	4065	4065	4065	0
102	20231207	165100	1054199820	4065	4065	4065	4065	0
103	20231207	165000	1054199820	4065	4065	4065	4065	0
104	20231207	164900	1054199820	4065	4065	4065	4065	0
105	20231207	164800	1054199820	4065	4065	4065	4065	0
106	20231207	164700	1054199820	4065	4065	4065	4065	0
107	20231207	164600	1054199820	4065	4065	4065	4065	0
108	20231207	164500	1054199820	4065	4065	4065	4065	0
109	20231207	164400	1054199820	4065	4065	4065	4065	0
110	20231207	164300	1054199820	4065	4065	4065	4065	0
111	20231207	164200	1054199820	4065	4065	4065	4065	0
112	20231207	164100	1054199820	4065	4065	4065	4065	0
113	20231207	164000	1054199820	4065	4065	4065	4065	0
114	20231207	163900	1054199820	4065	4065	4065	4065	0
115	20231207	163800	1054199820	4065	4065	4065	4065	0
116	20231207	163700	1054199820	4065	4065	4065	4065	0
117	20231207	163600	1054199820	4065	4065	4065	4065	0
118	20231207	163500	1054199820	4065	4065	4065	4065	0
119	20231207	163400	1054199820	4065	4065	4065	4065	0
120	20231207	163300	1054199820	4065	4065	4065	4065	0
121	20231207	163200	1054199820	4065	4065	4065	4065	0
122	20231207	163100	1054199820	4065	4065	4065	4065	2797
123	20231207	163000	1054199820	4065	4065	4065	4065	0
124	20231207	162900	1054199820	4065	4065	4065	4065	0
125	20231207	162800	1054199820	4065	4065	4065	4065	0
126	20231207	162700	1054199820	4065	4065	4065	4065	0
127	20231207	162600	1054199820	4065	4065	4065	4065	0
128	20231207	162500	1054199820	4065	4065	4065	4065	0
129	20231207	162400	1054199820	4065	4065	4065	4065	0
130	20231207	162300	1054199820	4065	4065	4065	4065	0
131	20231207	162200	1054199820	4065	4065	4065	4065	0
132	20231207	162100	1054199820	4065	4065	4065	4065	0
133	20231207	162000	1054199820	4065	4065	4065	4065	0
134	20231207	161900	1054199820	4065	4065	4065	4065	0
135	20231207	161800	1054199820	4065	4065	4065	4065	0
136	20231207	161700	1054199820	4065	4065	4065	4065	0
137	20231207	161600	1054199820	4065	4065	4065	4065	0
138	20231207	161500	1054199820	4065	4065	4065	4065	0
139	20231207	161400	1054199820	4065	4065	4065	4065	0
140	20231207	161300	1054199820	4065	4065	4065	4065	0
141	20231207	161200	1054199820	4065	4065	4065	4065	0
142	20231207	161100	1054199820	4065	4065	4065	4065	0
143	20231207	161000	1054199820	4065	4065	4065	4065	0
144	20231207	160900	1054199820	4065	4065	4065	4065	0
145	20231207	160800	1054199820	4065	4065	4065	4065	0
146	20231207	160700	1054199820	4065	4065	4065	4065	0
147	20231207	160600	1054199820	4065	4065	4065	4065	0
148	20231207	160500	1054199820	4065	4065	4065	4065	0
149	20231207	160400	1054199820	4065	4065	4065	4065	0
150	20231207	160300	1054199820	4065	4065	4065	4065	0
151	20231207	160200	1054199820	4065	4065	4065	4065	0
152	20231207	160100	1054199820	4065	4065	4065	4065	2797
153	20231207	160000	1054199820	4065	4065	4065	4065	0
154	20231207	155900	1054199820	4065	4065	4065	4065	0
155	20231207	155800	1054199820	4065	4065	4065	4065	0
156	20231207	155700	1054199820	4065	4065	4065	4065	0
157	20231207	155600	1054199820	4065	4065	4065	4065	0
158	20231207	155500	1054199820	4065	4065	4065	4065	0
159	20231207	155400	1054199820	4065	4065	4065	4065	0
160	20231207	155300	1054199820	4065	4065	4065	4065	0
161	20231207	155200	1054199820	4065	4065	4065	4065	0
162	20231207	155100	1054199820	4065	4065	4065	4065	0
163	20231207	155000	1054199820	4065	4065	4065	4065	0
164	20231207	154900	1054199820	4065	4065	4065	4065	0
165	20231207	154800	1054199820	4065	4065	4065	4065	0
166	20231207	154700	1054199820	4065	4065	4065	4065	0
167	20231207	154600	1054199820	4065	4065	4065	4065	0
168	20231207	154500	1054199820	4065	4065	4065	4065	0
169	20231207	154400	1054199820	4065	4065	4065	4065	0
170	20231207	154300	1054199820	4065	4065	4065	4065	0
171	20231207	154200	1054199820	4065	4065	4065	4065	0
172	20231207	154100	1054199820	4065	4065	4065	4065	0
173	20231207	154000	1054199820	4065	4065	4065	4065	0
174	20231207	153900	1054199820	4065	4065	4065	4065	0
175	20231207	153800	1054199820	4065	4065	4065	4065	0
176	20231207	153700	1054199820	4065	4065	4065	4065	0
177	20231207	153600	1054199820	4065	4065	4065	4065	0
178	20231207	153500	1054199820	4065	4065	4065	4065	0
179	20231207	153400	1054199820	4065	4065	4065	4065	0
180	20231207	153300	1054199820	4065	4065	4065	4065	0
181	20231207	153200	1054199820	4065	4065	4065	4065	0
182	20231207	153100	1054199820	4065	4065	4065	4065	2797
183	20231207	153000	1054199820	4065	4065	4065	4065	2797
184	20231207	152900	1042830015	4070	4070	4070	4070	0
185	20231207	152800	1042830015	4070	4070	4070	4070	0
186	20231207	152700	1042830015	4070	4070	4070	4070	0
187	20231207	152600	1042830015	4070	4070	4070	4070	0
188	20231207	152500	1042830015	4070	4070	4070	4070	0
189	20231207	152400	1042830015	4070	4070	4070	4070	0
190	20231207	152300	1042830015	4070	4070	4070	4070	0
191	20231207	152200	1042830015	4070	4070	4070	4070	0
192	20231207	152100	1042830015	4070	4070	4070	4070	0
193	20231207	152000	1042830015	4070	4070	4070	4070	0
194	20231207	151900	1042830015	4070	4065	4070	4065	650
195	20231207	151800	1040187730	4065	4060	4070	4060	520
196	20231207	151700	1038075165	4060	4060	4070	4060	563
197	20231207	151600	1035789115	4060	4060	4060	4060	318
198	20231207	151500	1034498035	4060	4070	4070	4060	335
199	20231207	151400	1033137925	4060	4060	4065	4060	914
200	20231207	151300	1029422780	4060	4060	4060	4060	329
201	20231207	151200	1028087040	4060	4065	4065	4060	620
202	20231207	151100	1025567590	4060	4065	4065	4060	484
203	20231207	151000	1023600235	4065	4060	4065	4060	1503
204	20231207	150900	1017493010	4065	4065	4065	4065	0
205	20231207	150800	1017493010	4065	4060	4065	4060	20
206	20231207	150700	1017411760	4060	4065	4065	4060	5205
207	20231207	150600	996259460	4060	4060	4060	4060	30
208	20231207	150500	996137660	4060	4065	4065	4060	40
209	20231207	150400	995975155	4060	4060	4065	4060	2040
210	20231207	150300	987687755	4060	4060	4060	4060	541
211	20231207	150200	985491295	4060	4060	4060	4060	8
212	20231207	150100	985458815	4060	4060	4060	4060	167
213	20231207	150000	984780795	4060	4055	4060	4055	1254
214	20231207	145900	979690415	4055	4060	4060	4055	29
215	20231207	145800	979572710	4055	4060	4060	4055	449
216	20231207	145700	977751510	4055	4060	4060	4055	43
217	20231207	145600	977577020	4060	4055	4060	4055	500
218	20231207	145500	975547065	4055	4060	4060	4055	239
219	20231207	145400	974577345	4055	4060	4060	4055	336
220	20231207	145300	973214270	4060	4060	4060	4060	1115
221	20231207	145200	968687370	4060	4060	4065	4060	859
222	20231207	145100	965198780	4060	4060	4065	4060	374
223	20231207	145000	963679830	4060	4065	4065	4060	900
224	20231207	144900	960021785	4060	4060	4060	4060	20
225	20231207	144800	959940585	4060	4070	4070	4060	5858
226	20231207	144700	936146955	4070	4070	4075	4070	669
227	20231207	144600	933423585	4070	4070	4075	4065	124
228	20231207	144500	932918935	4070	4065	4070	4065	1358
229	20231207	144400	927392505	4070	4070	4070	4070	105
230	20231207	144300	926965155	4075	4065	4075	4065	84
231	20231207	144200	926623300	4065	4070	4070	4065	600
232	20231207	144100	924181350	4065	4065	4070	4065	48
233	20231207	144000	923986080	4065	4065	4070	4065	110
234	20231207	143900	923538535	4065	4070	4070	4065	126
235	20231207	143800	923025800	4065	4070	4070	4065	123
236	20231207	143700	922525285	4065	4065	4065	4065	7
237	20231207	143600	922496830	4070	4070	4075	4070	112
238	20231207	143500	922040505	4070	4075	4080	4070	163
239	20231207	143400	921376310	4080	4075	4080	4075	159
240	20231207	143300	920728360	4070	4075	4075	4070	76
241	20231207	143200	920418700	4070	4070	4070	4065	3416
242	20231207	143100	906515665	4065	4065	4070	4065	460
243	20231207	143000	904644645	4065	4065	4070	4065	1659
244	20231207	142900	897892640	4070	4065	4070	4060	3214
245	20231207	142800	884813790	4065	4065	4065	4065	1908
246	20231207	142700	877057770	4060	4065	4065	4060	257
247	20231207	142600	876013810	4060	4065	4065	4060	169
248	20231207	142500	875327140	4060	4060	4060	4060	70
249	20231207	142400	875042940	4065	4060	4065	4060	542
250	20231207	142300	872841980	4060	4065	4065	4060	162
251	20231207	142200	872183765	4060	4065	4065	4060	336
252	20231207	142100	870819150	4060	4060	4060	4060	1457
253	20231207	142000	864903730	4065	4065	4065	4060	382
254	20231207	141900	863352220	4065	4060	4065	4060	328
255	20231207	141800	862019470	4060	4065	4065	4060	277
256	20231207	141700	860894420	4065	4060	4065	4060	1065
257	20231207	141600	856566770	4065	4060	4065	4060	95
258	20231207	141500	856180675	4065	4075	4075	4060	11084
259	20231207	141400	811060505	4075	4080	4080	4075	271
260	20231207	141300	809955760	4075	4085	4085	4075	17
261	20231207	141200	809886475	4075	4075	4080	4075	836
262	20231207	141100	806479345	4080	4080	4085	4080	102
263	20231207	141000	806063175	4075	4085	4085	4075	228
264	20231207	140900	805133460	4085	4080	4085	4075	230
265	20231207	140800	804195635	4075	4075	4075	4075	0
266	20231207	140700	804195635	4075	4080	4080	4075	279
267	20231207	140600	803058295	4075	4080	4080	4075	351
268	20231207	140500	801627540	4075	4080	4085	4075	742
269	20231207	140400	798598370	4080	4080	4080	4080	53
270	20231207	140300	798382130	4080	4075	4080	4075	472
271	20231207	140200	796457340	4075	4085	4085	4075	238
272	20231207	140100	795485840	4080	4085	4085	4080	460
273	20231207	140000	793609030	4085	4090	4090	4085	119
274	20231207	135900	793122800	4080	4080	4080	4080	237
275	20231207	135800	792155840	4080	4085	4085	4080	245
276	20231207	135700	791155755	4080	4085	4085	4080	194
277	20231207	135600	790363525	4085	4080	4085	4080	150
278	20231207	135500	789751130	4080	4085	4090	4080	445
279	20231207	135400	787934200	4085	4085	4085	4085	105
280	20231207	135300	787505275	4090	4090	4090	4090	0
281	20231207	135200	787505275	4090	4085	4090	4080	186
282	20231207	135100	786745825	4090	4085	4090	4085	104
283	20231207	135000	786320480	4085	4090	4090	4085	338
284	20231207	134900	784938775	4090	4085	4090	4085	22
285	20231207	134800	784848805	4085	4080	4085	4080	1081
286	20231207	134700	780432980	4080	4080	4080	4080	96
287	20231207	134600	780041300	4075	4085	4085	4075	183
288	20231207	134500	779294580	4080	4100	4100	4080	9694
289	20231207	134400	739606385	4105	4105	4105	4105	102
290	20231207	134300	739187675	4105	4100	4105	4100	118
291	20231207	134200	738703405	4105	4100	4105	4100	113
292	20231207	134100	738239560	4100	4100	4100	4100	296
293	20231207	134000	737025960	4105	4105	4105	4105	102
294	20231207	133900	736607250	4105	4100	4105	4100	580
295	20231207	133800	734228870	4100	4105	4105	4100	1834
296	20231207	133700	726703915	4105	4105	4105	4105	230
297	20231207	133600	725759765	4110	4105	4110	4105	106
298	20231207	133500	725324210	4105	4110	4110	4105	108
299	20231207	133400	724880345	4105	4105	4105	4100	1105
300	20231207	133300	720344705	4100	4100	4100	4100	0
301	20231207	133200	720344705	4100	4105	4105	4100	580
302	20231207	133100	717966190	4105	4105	4105	4105	99
303	20231207	133000	717559795	4105	4110	4110	4105	630
304	20231207	132900	714973165	4110	4110	4110	4110	2065
305	20231207	132800	706486015	4105	4105	4105	4100	288
306	20231207	132700	705303925	4105	4110	4110	4105	181
307	20231207	132600	704560360	4110	4110	4110	4110	325
308	20231207	132500	703224610	4105	4115	4115	4105	1302
309	20231207	132400	697868330	4115	4105	4120	4105	7488
310	20231207	132300	667059390	4110	4110	4110	4110	181
311	20231207	132200	666315480	4110	4110	4110	4110	86
312	20231207	132100	665962020	4110	4110	4110	4110	2
313	20231207	132000	665953800	4110	4110	4110	4110	360
314	20231207	131900	664474200	4105	4110	4110	4105	2120
315	20231207	131800	655761050	4110	4105	4110	4105	87
316	20231207	131700	655403910	4110	4110	4110	4105	14
317	20231207	131600	655346375	4110	4105	4110	4105	106
318	20231207	131500	654911235	4110	4110	4110	4105	3078
319	20231207	131400	642261035	4110	4105	4110	4105	208
320	20231207	131300	641407190	4100	4100	4100	4100	0
321	20231207	131200	641407190	4100	4105	4105	4100	1004
322	20231207	131100	637285870	4110	4110	4110	4110	732
323	20231207	131000	634277350	4115	4110	4115	4110	1737
324	20231207	130900	627138270	4110	4110	4110	4110	3896
325	20231207	130800	611125710	4115	4115	4115	4115	2100
326	20231207	130700	602484210	4115	4115	4115	4115	95
327	20231207	130600	602093285	4120	4110	4120	4110	6018
328	20231207	130500	577358060	4110	4105	4110	4105	119
329	20231207	130400	576869560	4110	4105	4110	4105	1141
330	20231207	130300	572185750	4100	4100	4100	4100	745
331	20231207	130200	569131250	4100	4105	4105	4100	1801
332	20231207	130100	561746710	4105	4105	4105	4105	0
333	20231207	130000	561746710	4105	4100	4105	4100	169
334	20231207	125900	561053160	4105	4100	4105	4100	469
335	20231207	125800	559129815	4100	4105	4105	4100	136
336	20231207	125700	558571775	4105	4100	4105	4100	30
337	20231207	125600	558448770	4105	4100	4105	4100	171
338	20231207	125500	557747285	4100	4100	4105	4100	181
339	20231207	125400	557004765	4105	4110	4110	4100	132
340	20231207	125300	556463000	4110	4100	4110	4100	66
341	20231207	125200	556192350	4105	4105	4105	4100	326
342	20231207	125100	554854265	4100	4100	4110	4100	476
343	20231207	125000	552901655	4110	4105	4110	4100	451
344	20231207	124900	551050490	4105	4105	4105	4100	287
345	20231207	124800	549872515	4100	4105	4105	4100	587
346	20231207	124700	547462945	4105	4095	4105	4095	861
347	20231207	124600	543930110	4095	4100	4105	4095	817
348	20231207	124500	540581440	4105	4100	4105	4095	118
349	20231207	124400	540097970	4100	4090	4100	4085	14453
350	20231207	124300	480910405	4090	4085	4090	4085	147
351	20231207	124200	480309470	4090	4090	4090	4085	164
352	20231207	124100	479639060	4090	4085	4090	4085	41
353	20231207	124000	479471530	4085	4085	4090	4085	460
354	20231207	123900	477591860	4090	4075	4090	4075	2538
355	20231207	123800	467233410	4080	4080	4080	4080	85
356	20231207	123700	466886610	4075	4075	4080	4075	94
357	20231207	123600	466503555	4075	4075	4080	4075	182
358	20231207	123500	465761405	4075	4075	4080	4075	297
359	20231207	123400	464550635	4075	4080	4080	4075	129
360	20231207	123300	464024595	4075	4080	4080	4075	144
361	20231207	123200	463437525	4080	4075	4080	4075	144
362	20231207	123100	462850310	4075	4075	4080	4075	145
363	20231207	123000	462258985	4085	4080	4085	4075	279
364	20231207	122900	461121480	4085	4075	4085	4075	415
365	20231207	122800	459426945	4080	4075	4085	4075	1492
366	20231207	122700	453339205	4075	4075	4080	4075	148
367	20231207	122600	452735655	4080	4080	4080	4075	168
368	20231207	122500	452050515	4075	4075	4075	4075	123
369	20231207	122400	451549290	4080	4075	4080	4075	148
370	20231207	122300	450945700	4075	4075	4080	4075	194
371	20231207	122200	450154620	4075	4080	4080	4075	154
372	20231207	122100	449526555	4080	4080	4080	4080	0
373	20231207	122000	449526555	4080	4075	4080	4075	209
374	20231207	121900	448674360	4075	4075	4080	4075	232
375	20231207	121800	447728530	4075	4065	4075	4065	1102
376	20231207	121700	443242410	4060	4060	4060	4060	11
377	20231207	121600	443197750	4065	4070	4070	4065	650
378	20231207	121500	440555490	4070	4065	4070	4065	225
379	20231207	121400	439640375	4070	4070	4070	4070	97
380	20231207	121300	439245585	4070	4070	4070	4070	364
381	20231207	121200	437764105	4075	4075	4075	4070	186
382	20231207	121100	437006315	4075	4075	4075	4075	107
383	20231207	121000	436570290	4075	4075	4075	4070	370
384	20231207	120900	435063895	4070	4070	4070	4070	32
385	20231207	120800	434933655	4070	4075	4075	4070	153
386	20231207	120700	434310300	4075	4070	4075	4070	426
387	20231207	120600	432576085	4065	4070	4070	4065	128
388	20231207	120500	432055285	4070	4070	4070	4070	1
389	20231207	120400	432051215	4070	4075	4075	4070	283
390	20231207	120300	430899400	4080	4075	4080	4075	138
391	20231207	120200	430336550	4075	4080	4080	4075	563
392	20231207	120100	428041810	4075	4080	4080	4075	36
393	20231207	120000	427895090	4080	4080	4080	4075	134
394	20231207	115900	427348530	4080	4075	4080	4075	134
395	20231207	115800	426801970	4080	4075	4080	4075	107
396	20231207	115700	426365570	4080	4080	4080	4080	2
397	20231207	115600	426357410	4075	4080	4080	4075	140
398	20231207	115500	425786370	4080	4075	4080	4075	93
399	20231207	115400	425406935	4080	4080	4080	4080	2035
400	20231207	115300	417104135	4075	4075	4075	4075	364
401	20231207	115200	415620835	4075	4070	4075	4070	633
402	20231207	115100	413044095	4070	4065	4070	4065	1106
403	20231207	115000	408542835	4065	4070	4070	4065	214
404	20231207	114900	407672365	4065	4065	4065	4065	1547
405	20231207	114800	401383810	4070	4065	4070	4065	106
406	20231207	114700	400952550	4070	4070	4070	4065	222
407	20231207	114600	400049170	4070	4070	4070	4070	105
408	20231207	114500	399621820	4065	4065	4065	4065	32
409	20231207	114400	399491740	4070	4065	4070	4065	133
410	20231207	114300	398950590	4070	4065	4070	4065	131
411	20231207	114200	398417580	4070	4070	4070	4065	142
412	20231207	114100	397839875	4065	4065	4065	4065	32
413	20231207	114000	397709795	4065	4070	4070	4065	150
414	20231207	113900	397099455	4070	4065	4070	4065	126
415	20231207	113800	396586795	4065	4070	4070	4065	188
416	20231207	113700	395822070	4070	4070	4070	4070	0
417	20231207	113600	395822070	4070	4065	4070	4065	167
418	20231207	113500	395142700	4070	4070	4070	4070	100
419	20231207	113400	394735700	4065	4070	4070	4065	122
420	20231207	113300	394239325	4065	4065	4065	4065	32
421	20231207	113200	394109245	4070	4070	4070	4065	142
422	20231207	113100	393531465	4070	4065	4070	4065	552
423	20231207	113000	391287095	4070	4070	4070	4070	160
424	20231207	112900	390635895	4065	4065	4065	4065	32
425	20231207	112800	390505815	4065	4070	4070	4065	128
426	20231207	112700	389985015	4070	4065	4070	4065	116
427	20231207	112600	389513055	4065	4070	4070	4065	113
428	20231207	112500	389053305	4070	4070	4070	4070	0
429	20231207	112400	389053305	4070	4055	4070	4055	3141
430	20231207	112300	376288090	4060	4055	4060	4055	155
431	20231207	112200	375658950	4055	4060	4060	4055	329
432	20231207	112100	374324395	4055	4055	4055	4055	766
433	20231207	112000	371218265	4060	4065	4065	4055	276
434	20231207	111900	370098270	4060	4065	4065	4060	2249
435	20231207	111800	360966800	4065	4065	4065	4065	81
436	20231207	111700	360637535	4060	4065	4065	4060	42
437	20231207	111600	360466965	4065	4065	4065	4060	884
438	20231207	111500	356873665	4065	4065	4065	4060	226
439	20231207	111400	355955650	4060	4065	4065	4060	852
440	20231207	111300	352496140	4060	4060	4060	4060	32
441	20231207	111200	352366220	4060	4065	4065	4060	128
442	20231207	111100	351846060	4060	4060	4065	4060	339
443	20231207	111000	350469190	4060	4065	4065	4060	151
444	20231207	110900	349855535	4065	4065	4065	4065	5
445	20231207	110800	349835210	4060	4055	4065	4055	1073
446	20231207	110700	345478450	4060	4060	4060	4055	262
447	20231207	110600	344415500	4055	4060	4060	4055	123
448	20231207	110500	343916280	4055	4060	4060	4055	276
449	20231207	110400	342796920	4060	4060	4060	4060	95
450	20231207	110300	342411220	4055	4060	4060	4055	271
451	20231207	110200	341311805	4055	4060	4060	4055	279
452	20231207	110100	340180080	4055	4065	4065	4055	183
453	20231207	110000	339437965	4060	4055	4065	4055	329
454	20231207	105900	338103145	4055	4055	4055	4055	32
455	20231207	105800	337973385	4065	4060	4065	4060	2915
456	20231207	105700	326137855	4060	4060	4060	4060	119
457	20231207	105600	325654715	4060	4060	4060	4060	191
458	20231207	105500	324879255	4065	4060	4065	4060	315
459	20231207	105400	323600330	4065	4065	4065	4065	0
460	20231207	105300	323600330	4065	4060	4065	4060	1068
461	20231207	105200	319264225	4060	4060	4060	4060	35
462	20231207	105100	319122125	4060	4060	4060	4060	100
463	20231207	105000	318716125	4065	4065	4070	4060	1290
464	20231207	104900	313474195	4065	4065	4065	4065	10
465	20231207	104800	313433545	4065	4065	4065	4065	50
466	20231207	104700	313230295	4065	4060	4065	4060	2388
467	20231207	104600	303530490	4070	4070	4070	4070	5
468	20231207	104500	303510140	4070	4070	4070	4070	1
469	20231207	104400	303506070	4070	4060	4070	4060	266
470	20231207	104300	302426060	4070	4070	4070	4070	652
471	20231207	104200	299772420	4070	4070	4070	4070	6
472	20231207	104100	299748000	4075	4075	4075	4075	0
473	20231207	104000	299748000	4075	4075	4075	4075	23
474	20231207	103900	299654275	4070	4070	4070	4070	5
475	20231207	103800	299633925	4075	4070	4075	4070	6
476	20231207	103700	299609500	4060	4070	4070	4060	618
477	20231207	103600	297096420	4070	4070	4070	4070	5
478	20231207	103500	297076070	4070	4070	4070	4070	0
479	20231207	103400	297076070	4070	4070	4070	4070	606
480	20231207	103300	294609650	4070	4070	4070	4070	0
481	20231207	103200	294609650	4070	4065	4070	4065	1380
482	20231207	103100	288994950	4065	4065	4065	4065	5
483	20231207	103000	288974625	4065	4065	4065	4060	1545
484	20231207	102900	282699810	4065	4065	4065	4065	1100
485	20231207	102800	278228310	4065	4065	4065	4065	5
486	20231207	102700	278207985	4060	4060	4060	4060	53
487	20231207	102600	277992805	4060	4060	4060	4060	24
488	20231207	102500	277895365	4065	4065	4065	4065	2002
489	20231207	102400	269757235	4070	4070	4070	4070	0
490	20231207	102300	269757235	4070	4070	4070	4070	10
491	20231207	102200	269716535	4070	4070	4070	4070	0
492	20231207	102100	269716535	4070	4070	4070	4070	859
493	20231207	102000	266220405	4070	4065	4070	4065	1416
494	20231207	101900	260464210	4065	4065	4065	4065	2723
495	20231207	101800	249395215	4075	4075	4075	4075	0
496	20231207	101700	249395215	4075	4075	4075	4075	1000
497	20231207	101600	245320215	4065	4075	4075	4065	713
498	20231207	101500	242416640	4075	4075	4075	4075	0
499	20231207	101400	242416640	4075	4065	4075	4065	137
500	20231207	101300	241859725	4075	4075	4075	4075	0
501	20231207	101200	241859725	4075	4075	4075	4075	1
502	20231207	101100	241855650	4070	4070	4070	4070	1000
503	20231207	101000	237785650	4075	4075	4075	4075	23
504	20231207	100900	237691925	4070	4070	4070	4070	1222
505	20231207	100800	232718385	4070	4070	4070	4070	781
506	20231207	100700	229539715	4070	4070	4070	4070	67
507	20231207	100600	229267025	4070	4070	4070	4070	0
508	20231207	100500	229267025	4070	4070	4070	4070	225
509	20231207	100400	228351275	4075	4075	4075	4075	891
510	20231207	100300	224720450	4065	4065	4065	4065	0
511	20231207	100200	224720450	4065	4070	4070	4065	530
512	20231207	100100	222563360	4065	4065	4065	4060	858
513	20231207	100000	219079220	4070	4070	4070	4070	23
514	20231207	095900	218985610	4065	4065	4070	4065	1061
515	20231207	095800	214670145	4060	4060	4060	4060	75
516	20231207	095700	214365645	4065	4065	4065	4060	993
517	20231207	095600	210329325	4065	4065	4065	4065	212
518	20231207	095500	209467545	4065	4065	4065	4065	1
519	20231207	095400	209463480	4070	4070	4070	4070	600
520	20231207	095300	207021480	4075	4075	4075	4075	0
521	20231207	095200	207021480	4075	4075	4075	4075	0
522	20231207	095100	207021480	4075	4065	4075	4060	2875
523	20231207	095000	195327235	4060	4070	4070	4060	1777
524	20231207	094900	188112135	4065	4065	4065	4065	1118
525	20231207	094800	183567465	4065	4065	4065	4065	300
526	20231207	094700	182347965	4070	4070	4070	4070	1079
527	20231207	094600	177956435	4075	4075	4075	4075	0
528	20231207	094500	177956435	4075	4075	4075	4075	303
529	20231207	094400	176721710	4075	4075	4075	4075	500
530	20231207	094300	174684210	4065	4065	4065	4065	132
531	20231207	094200	174147630	4075	4075	4075	4075	700
532	20231207	094100	171295130	4070	4070	4070	4070	15
533	20231207	094000	171234080	4070	4075	4075	4070	158
534	20231207	093900	170590900	4065	4075	4075	4065	657
535	20231207	093800	167914090	4075	4075	4075	4075	11
536	20231207	093700	167869265	4075	4075	4075	4075	901
537	20231207	093600	164197690	4075	4075	4075	4065	111
538	20231207	093500	163746440	4070	4075	4075	4070	13
539	20231207	093400	163693470	4075	4075	4075	4075	0
540	20231207	093300	163693470	4075	4065	4080	4065	929
541	20231207	093200	159911535	4065	4065	4065	4065	64
542	20231207	093100	159651375	4060	4070	4070	4060	245
543	20231207	093000	158656435	4075	4080	4085	4070	295
544	20231207	092900	157455265	4085	4070	4085	4060	4791
545	20231207	092800	137984185	4070	4070	4070	4065	2061
546	20231207	092700	129604690	4065	4070	4070	4065	7
547	20231207	092600	129576205	4070	4060	4070	4060	501
548	20231207	092500	127537145	4060	4065	4065	4060	865
549	20231207	092400	124021750	4065	4065	4065	4065	500
550	20231207	092300	121989250	4060	4060	4060	4060	16
551	20231207	092200	121924290	4065	4060	4065	4060	241
552	20231207	092100	120945825	4065	4070	4070	4065	4292
553	20231207	092000	103492435	4070	4075	4075	4070	34
554	20231207	091900	103353935	4070	4070	4070	4070	200
555	20231207	091800	102539935	4075	4070	4075	4070	778
556	20231207	091700	99371170	4075	4075	4075	4075	1000
557	20231207	091600	95296170	4075	4075	4075	4075	0
558	20231207	091500	95296170	4075	4075	4075	4075	1
559	20231207	091400	95292095	4065	4090	4095	4065	2274
560	20231207	091300	86035955	4070	4075	4075	4070	121
561	20231207	091200	85542915	4070	4075	4075	4070	197
562	20231207	091100	84740455	4080	4080	4095	4080	467
563	20231207	091000	82835065	4095	4085	4095	4085	73
564	20231207	090900	82536320	4080	4065	4080	4065	1160
565	20231207	090800	77816450	4070	4070	4075	4070	1400
566	20231207	090700	72116270	4075	4080	4080	4075	3200
567	20231207	090600	59074660	4085	4090	4090	4085	2089
568	20231207	090500	50541090	4085	4085	4090	4075	1332
569	20231207	090400	45100070	4075	4095	4095	4075	528
570	20231207	090300	42944360	4095	4110	4110	4095	2653
571	20231207	090200	32064175	4125	4100	4130	4100	1635
572	20231207	090100	25329530	4080	4095	4100	4080	77
573	20231207	090000	25015150	4080	4130	4130	4080	6074