KissMeData/000370/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183100	612946540	4065	4065	4065	4065	4314
3	20231213	183000	612946540	4065	4065	4065	4065	0
4	20231213	182900	612946540	4065	4065	4065	4065	0
5	20231213	182800	612946540	4065	4065	4065	4065	0
6	20231213	182700	612946540	4065	4065	4065	4065	0
7	20231213	182600	612946540	4065	4065	4065	4065	0
8	20231213	182500	612946540	4065	4065	4065	4065	0
9	20231213	182400	612946540	4065	4065	4065	4065	0
10	20231213	182300	612946540	4065	4065	4065	4065	0
11	20231213	182200	612946540	4065	4065	4065	4065	0
12	20231213	182100	612946540	4065	4065	4065	4065	0
13	20231213	182000	612946540	4065	4065	4065	4065	0
14	20231213	181900	612946540	4065	4065	4065	4065	0
15	20231213	181800	612946540	4065	4065	4065	4065	0
16	20231213	181700	612946540	4065	4065	4065	4065	0
17	20231213	181600	612946540	4065	4065	4065	4065	0
18	20231213	181500	612946540	4065	4065	4065	4065	0
19	20231213	181400	612946540	4065	4065	4065	4065	0
20	20231213	181300	612946540	4065	4065	4065	4065	0
21	20231213	181200	612946540	4065	4065	4065	4065	0
22	20231213	181100	612946540	4065	4065	4065	4065	0
23	20231213	181000	612946540	4065	4065	4065	4065	0
24	20231213	180900	612946540	4065	4065	4065	4065	0
25	20231213	180800	612946540	4065	4065	4065	4065	0
26	20231213	180700	612946540	4065	4065	4065	4065	0
27	20231213	180600	612946540	4065	4065	4065	4065	0
28	20231213	180500	612946540	4065	4065	4065	4065	0
29	20231213	180400	612946540	4065	4065	4065	4065	0
30	20231213	180300	612946540	4065	4065	4065	4065	0
31	20231213	180200	612946540	4065	4065	4065	4065	0
32	20231213	180100	612946540	4065	4065	4065	4065	4314
33	20231213	180000	612946540	4065	4065	4065	4065	0
34	20231213	175900	612946540	4065	4065	4065	4065	0
35	20231213	175800	612946540	4065	4065	4065	4065	0
36	20231213	175700	612946540	4065	4065	4065	4065	0
37	20231213	175600	612946540	4065	4065	4065	4065	0
38	20231213	175500	612946540	4065	4065	4065	4065	0
39	20231213	175400	612946540	4065	4065	4065	4065	0
40	20231213	175300	612946540	4065	4065	4065	4065	0
41	20231213	175200	612946540	4065	4065	4065	4065	0
42	20231213	175100	612946540	4065	4065	4065	4065	0
43	20231213	175000	612946540	4065	4065	4065	4065	0
44	20231213	174900	612946540	4065	4065	4065	4065	0
45	20231213	174800	612946540	4065	4065	4065	4065	0
46	20231213	174700	612946540	4065	4065	4065	4065	0
47	20231213	174600	612946540	4065	4065	4065	4065	0
48	20231213	174500	612946540	4065	4065	4065	4065	0
49	20231213	174400	612946540	4065	4065	4065	4065	0
50	20231213	174300	612946540	4065	4065	4065	4065	0
51	20231213	174200	612946540	4065	4065	4065	4065	0
52	20231213	174100	612946540	4065	4065	4065	4065	0
53	20231213	174000	612946540	4065	4065	4065	4065	0
54	20231213	173900	612946540	4065	4065	4065	4065	0
55	20231213	173800	612946540	4065	4065	4065	4065	0
56	20231213	173700	612946540	4065	4065	4065	4065	0
57	20231213	173600	612946540	4065	4065	4065	4065	0
58	20231213	173500	612946540	4065	4065	4065	4065	0
59	20231213	173400	612946540	4065	4065	4065	4065	0
60	20231213	173300	612946540	4065	4065	4065	4065	0
61	20231213	173200	612946540	4065	4065	4065	4065	0
62	20231213	173100	612946540	4065	4065	4065	4065	4314
63	20231213	173000	612946540	4065	4065	4065	4065	0
64	20231213	172900	612946540	4065	4065	4065	4065	0
65	20231213	172800	612946540	4065	4065	4065	4065	0
66	20231213	172700	612946540	4065	4065	4065	4065	0
67	20231213	172600	612946540	4065	4065	4065	4065	0
68	20231213	172500	612946540	4065	4065	4065	4065	0
69	20231213	172400	612946540	4065	4065	4065	4065	0
70	20231213	172300	612946540	4065	4065	4065	4065	0
71	20231213	172200	612946540	4065	4065	4065	4065	0
72	20231213	172100	612946540	4065	4065	4065	4065	0
73	20231213	172000	612946540	4065	4065	4065	4065	0
74	20231213	171900	612946540	4065	4065	4065	4065	0
75	20231213	171800	612946540	4065	4065	4065	4065	0
76	20231213	171700	612946540	4065	4065	4065	4065	0
77	20231213	171600	612946540	4065	4065	4065	4065	0
78	20231213	171500	612946540	4065	4065	4065	4065	0
79	20231213	171400	612946540	4065	4065	4065	4065	0
80	20231213	171300	612946540	4065	4065	4065	4065	0
81	20231213	171200	612946540	4065	4065	4065	4065	0
82	20231213	171100	612946540	4065	4065	4065	4065	0
83	20231213	171000	612946540	4065	4065	4065	4065	0
84	20231213	170900	612946540	4065	4065	4065	4065	0
85	20231213	170800	612946540	4065	4065	4065	4065	0
86	20231213	170700	612946540	4065	4065	4065	4065	0
87	20231213	170600	612946540	4065	4065	4065	4065	0
88	20231213	170500	612946540	4065	4065	4065	4065	0
89	20231213	170400	612946540	4065	4065	4065	4065	0
90	20231213	170300	612946540	4065	4065	4065	4065	0
91	20231213	170200	612946540	4065	4065	4065	4065	0
92	20231213	170100	612946540	4065	4065	4065	4065	4314
93	20231213	170000	612946540	4065	4065	4065	4065	0
94	20231213	165900	612946540	4065	4065	4065	4065	0
95	20231213	165800	612946540	4065	4065	4065	4065	0
96	20231213	165700	612946540	4065	4065	4065	4065	0
97	20231213	165600	612946540	4065	4065	4065	4065	0
98	20231213	165500	612946540	4065	4065	4065	4065	0
99	20231213	165400	612946540	4065	4065	4065	4065	0
100	20231213	165300	612946540	4065	4065	4065	4065	0
101	20231213	165200	612946540	4065	4065	4065	4065	0
102	20231213	165100	612946540	4065	4065	4065	4065	0
103	20231213	165000	612946540	4065	4065	4065	4065	0
104	20231213	164900	612946540	4065	4065	4065	4065	0
105	20231213	164800	612946540	4065	4065	4065	4065	0
106	20231213	164700	612946540	4065	4065	4065	4065	0
107	20231213	164600	612946540	4065	4065	4065	4065	0
108	20231213	164500	612946540	4065	4065	4065	4065	0
109	20231213	164400	612946540	4065	4065	4065	4065	0
110	20231213	164300	612946540	4065	4065	4065	4065	0
111	20231213	164200	612946540	4065	4065	4065	4065	0
112	20231213	164100	612946540	4065	4065	4065	4065	0
113	20231213	164000	612946540	4065	4065	4065	4065	0
114	20231213	163900	612946540	4065	4065	4065	4065	0
115	20231213	163800	612946540	4065	4065	4065	4065	0
116	20231213	163700	612946540	4065	4065	4065	4065	0
117	20231213	163600	612946540	4065	4065	4065	4065	0
118	20231213	163500	612946540	4065	4065	4065	4065	0
119	20231213	163400	612946540	4065	4065	4065	4065	0
120	20231213	163300	612946540	4065	4065	4065	4065	0
121	20231213	163200	612946540	4065	4065	4065	4065	0
122	20231213	163100	612946540	4065	4065	4065	4065	4314
123	20231213	163000	612946540	4065	4065	4065	4065	0
124	20231213	162900	612946540	4065	4065	4065	4065	0
125	20231213	162800	612946540	4065	4065	4065	4065	0
126	20231213	162700	612946540	4065	4065	4065	4065	0
127	20231213	162600	612946540	4065	4065	4065	4065	0
128	20231213	162500	612946540	4065	4065	4065	4065	0
129	20231213	162400	612946540	4065	4065	4065	4065	0
130	20231213	162300	612946540	4065	4065	4065	4065	0
131	20231213	162200	612946540	4065	4065	4065	4065	0
132	20231213	162100	612946540	4065	4065	4065	4065	0
133	20231213	162000	612946540	4065	4065	4065	4065	0
134	20231213	161900	612946540	4065	4065	4065	4065	0
135	20231213	161800	612946540	4065	4065	4065	4065	0
136	20231213	161700	612946540	4065	4065	4065	4065	0
137	20231213	161600	612946540	4065	4065	4065	4065	0
138	20231213	161500	612946540	4065	4065	4065	4065	0
139	20231213	161400	612946540	4065	4065	4065	4065	0
140	20231213	161300	612946540	4065	4065	4065	4065	0
141	20231213	161200	612946540	4065	4065	4065	4065	0
142	20231213	161100	612946540	4065	4065	4065	4065	0
143	20231213	161000	612946540	4065	4065	4065	4065	0
144	20231213	160900	612946540	4065	4065	4065	4065	0
145	20231213	160800	612946540	4065	4065	4065	4065	0
146	20231213	160700	612946540	4065	4065	4065	4065	0
147	20231213	160600	612946540	4065	4065	4065	4065	0
148	20231213	160500	612946540	4065	4065	4065	4065	0
149	20231213	160400	612946540	4065	4065	4065	4065	0
150	20231213	160300	612946540	4065	4065	4065	4065	0
151	20231213	160200	612946540	4065	4065	4065	4065	0
152	20231213	160100	612946540	4065	4065	4065	4065	4314
153	20231213	160000	612946540	4065	4065	4065	4065	0
154	20231213	155900	612946540	4065	4065	4065	4065	0
155	20231213	155800	612946540	4065	4065	4065	4065	0
156	20231213	155700	612946540	4065	4065	4065	4065	0
157	20231213	155600	612946540	4065	4065	4065	4065	0
158	20231213	155500	612946540	4065	4065	4065	4065	0
159	20231213	155400	612946540	4065	4065	4065	4065	0
160	20231213	155300	612946540	4065	4065	4065	4065	0
161	20231213	155200	612946540	4065	4065	4065	4065	0
162	20231213	155100	612946540	4065	4065	4065	4065	0
163	20231213	155000	612946540	4065	4065	4065	4065	0
164	20231213	154900	612946540	4065	4065	4065	4065	0
165	20231213	154800	612946540	4065	4065	4065	4065	0
166	20231213	154700	612946540	4065	4065	4065	4065	0
167	20231213	154600	612946540	4065	4065	4065	4065	0
168	20231213	154500	612946540	4065	4065	4065	4065	0
169	20231213	154400	612946540	4065	4065	4065	4065	0
170	20231213	154300	612946540	4065	4065	4065	4065	0
171	20231213	154200	612946540	4065	4065	4065	4065	0
172	20231213	154100	612946540	4065	4065	4065	4065	0
173	20231213	154000	612946540	4065	4065	4065	4065	0
174	20231213	153900	612946540	4065	4065	4065	4065	0
175	20231213	153800	612946540	4065	4065	4065	4065	0
176	20231213	153700	612946540	4065	4065	4065	4065	0
177	20231213	153600	612946540	4065	4065	4065	4065	0
178	20231213	153500	612946540	4065	4065	4065	4065	0
179	20231213	153400	612946540	4065	4065	4065	4065	0
180	20231213	153300	612946540	4065	4065	4065	4065	0
181	20231213	153200	612946540	4065	4065	4065	4065	0
182	20231213	153100	612946540	4065	4065	4065	4065	4314
183	20231213	153000	612946540	4065	4065	4065	4065	4314
184	20231213	152900	595410130	4075	4075	4075	4075	0
185	20231213	152800	595410130	4075	4075	4075	4075	0
186	20231213	152700	595410130	4075	4075	4075	4075	0
187	20231213	152600	595410130	4075	4075	4075	4075	0
188	20231213	152500	595410130	4075	4075	4075	4075	0
189	20231213	152400	595410130	4075	4075	4075	4075	0
190	20231213	152300	595410130	4075	4075	4075	4075	0
191	20231213	152200	595410130	4075	4075	4075	4075	0
192	20231213	152100	595410130	4075	4075	4075	4075	0
193	20231213	152000	595410130	4075	4075	4075	4075	0
194	20231213	151900	595410130	4075	4070	4085	4070	154
195	20231213	151800	594783110	4070	4070	4070	4070	23
196	20231213	151700	594689500	4070	4070	4070	4070	0
197	20231213	151600	594689500	4070	4070	4070	4070	154
198	20231213	151500	594062720	4070	4070	4070	4070	1948
199	20231213	151400	586134360	4065	4065	4065	4065	0
200	20231213	151300	586134360	4065	4085	4085	4065	7010
201	20231213	151200	557638510	4085	4085	4085	4085	20
202	20231213	151100	557556810	4065	4065	4065	4065	60
203	20231213	151000	557312910	4070	4070	4070	4070	144
204	20231213	150900	556726830	4075	4070	4075	4070	801
205	20231213	150800	553463990	4065	4065	4070	4065	124
206	20231213	150700	552959880	4070	4065	4070	4065	312
207	20231213	150600	551690325	4070	4070	4070	4065	5610
208	20231213	150500	528863290	4075	4080	4080	4075	5349
209	20231213	150400	507039540	4080	4080	4085	4080	115
210	20231213	150300	506570335	4085	4080	4085	4080	747
211	20231213	150200	503519510	4080	4085	4085	4080	1152
212	20231213	150100	498814440	4085	4080	4085	4080	108
213	20231213	150000	498373545	4080	4080	4090	4080	182
214	20231213	145900	497630965	4080	4080	4080	4080	208
215	20231213	145800	496782325	4080	4080	4080	4080	57
216	20231213	145700	496549765	4080	4090	4090	4080	254
217	20231213	145600	495513395	4080	4080	4080	4080	114
218	20231213	145500	495048275	4080	4090	4090	4080	59
219	20231213	145400	494807535	4090	4080	4090	4080	1402
220	20231213	145300	489077375	4080	4090	4090	4080	207
221	20231213	145200	488231315	4080	4080	4090	4080	185
222	20231213	145100	487475805	4080	4080	4080	4080	82
223	20231213	145000	487141245	4080	4090	4090	4080	59
224	20231213	144900	486900505	4080	4080	4080	4080	57
225	20231213	144800	486667945	4080	4080	4090	4080	118
226	20231213	144700	486186465	4085	4080	4090	4080	393
227	20231213	144600	484581335	4085	4080	4085	4080	1330
228	20231213	144500	479148570	4080	4085	4085	4080	60
229	20231213	144400	478903760	4080	4080	4080	4080	114
230	20231213	144300	478438640	4080	4080	4080	4080	57
231	20231213	144200	478206080	4085	4080	4085	4080	58
232	20231213	144100	477969435	4080	4080	4080	4080	57
233	20231213	144000	477736875	4080	4080	4085	4080	186
234	20231213	143900	476977635	4080	4080	4080	4080	57
235	20231213	143800	476745075	4080	4080	4080	4080	57
236	20231213	143700	476512515	4085	4080	4085	4080	59
237	20231213	143600	476271785	4085	4080	4085	4080	174
238	20231213	143500	475561715	4085	4080	4085	4080	58
239	20231213	143400	475325070	4080	4080	4080	4080	82
240	20231213	143300	474990510	4080	4090	4090	4080	59
241	20231213	143200	474749770	4080	4080	4080	4080	114
242	20231213	143100	474284650	4080	4080	4080	4080	57
243	20231213	143000	474052090	4090	4080	4090	4080	59
244	20231213	142900	473811350	4080	4080	4080	4080	57
245	20231213	142800	473578790	4080	4080	4085	4080	1423
246	20231213	142700	467766405	4080	4075	4080	4075	1833
247	20231213	142600	460288050	4080	4075	4080	4075	275
248	20231213	142500	459166335	4080	4080	4080	4075	8781
249	20231213	142400	423340150	4080	4080	4085	4080	1114
250	20231213	142300	418790030	4085	4080	4085	4080	59
251	20231213	142200	418549300	4080	4080	4080	4080	230
252	20231213	142100	417610900	4080	4080	4080	4080	57
253	20231213	142000	417378340	4085	4080	4085	4080	234
254	20231213	141900	416423610	4080	4080	4080	4080	58
255	20231213	141800	416186970	4085	4080	4085	4080	59
256	20231213	141700	415946240	4085	4080	4085	4080	357
257	20231213	141600	414488180	4080	4080	4080	4080	114
258	20231213	141500	414023060	4085	4080	4085	4080	58
259	20231213	141400	413786415	4080	4080	4080	4080	57
260	20231213	141300	413553855	4080	4085	4085	4080	62
261	20231213	141200	413300870	4080	4080	4080	4080	114
262	20231213	141100	412835750	4080	4085	4085	4080	116
263	20231213	141000	412362460	4080	4080	4080	4080	57
264	20231213	140900	412129900	4080	4080	4080	4080	57
265	20231213	140800	411897340	4080	4080	4085	4080	116
266	20231213	140700	411424050	4080	4080	4080	4080	106
267	20231213	140600	410991570	4080	4085	4085	4080	408
268	20231213	140500	409325175	4085	4085	4085	4085	58
269	20231213	140400	409088245	4085	4085	4085	4085	114
270	20231213	140300	408622555	4090	4085	4090	4085	59
271	20231213	140200	408381530	4085	4085	4085	4085	57
272	20231213	140100	408148685	4085	4090	4090	4085	308
273	20231213	140000	406889250	4090	4090	4095	4090	153
274	20231213	135900	406263285	4090	4090	4090	4090	57
275	20231213	135800	406030155	4095	4090	4095	4090	59
276	20231213	135700	405788835	4090	4090	4090	4090	588
277	20231213	135600	403383915	4090	4085	4090	4085	148
278	20231213	135500	402778880	4090	4085	4090	4085	508
279	20231213	135400	400701700	4085	4085	4085	4085	57
280	20231213	135300	400468855	4090	4085	4090	4085	59
281	20231213	135200	400227830	4085	4085	4085	4085	114
282	20231213	135100	399762140	4090	4085	4090	4085	59
283	20231213	135000	399521115	4085	4085	4085	4085	57
284	20231213	134900	399288270	4085	4090	4090	4085	158
285	20231213	134800	398642335	4085	4085	4085	4085	114
286	20231213	134700	398176645	4085	4085	4085	4085	57
287	20231213	134600	397943800	4090	4085	4090	4085	60
288	20231213	134500	397698690	4085	4085	4085	4085	57
289	20231213	134400	397465845	4085	4085	4090	4085	141
290	20231213	134300	396889850	4085	4085	4085	4085	57
291	20231213	134200	396657005	4085	4090	4090	4085	131
292	20231213	134100	396121500	4090	4085	4090	4085	59
293	20231213	134000	395880475	4085	4080	4085	4080	514
294	20231213	133900	393781070	4085	4080	4085	4080	68
295	20231213	133800	393503575	4080	4080	4080	4080	57
296	20231213	133700	393271015	4080	4080	4080	4080	57
297	20231213	133600	393038455	4085	4080	4085	4080	116
298	20231213	133500	392565165	4080	4080	4080	4080	308
299	20231213	133400	391308525	4080	4085	4085	4080	59
300	20231213	133300	391067795	4080	4080	4080	4080	57
301	20231213	133200	390835235	4080	4080	4080	4080	255
302	20231213	133100	389794835	4085	4080	4085	4080	259
303	20231213	133000	388738105	4080	4085	4085	4080	93
304	20231213	132900	388358490	4080	4085	4085	4080	61
305	20231213	132800	388109590	4080	4075	4080	4075	114
306	20231213	132700	387644755	4080	4080	4080	4075	3577
307	20231213	132600	373051005	4075	4080	4080	4075	1617
308	20231213	132500	366455505	4080	4080	4080	4075	7479
309	20231213	132400	335941470	4080	4080	4090	4080	4703
310	20231213	132300	316753210	4080	4080	4080	4080	105
311	20231213	132200	316324810	4080	4090	4090	4080	59
312	20231213	132100	316084070	4080	4080	4080	4080	57
313	20231213	132000	315851510	4080	4080	4080	4080	214
314	20231213	131900	314978390	4090	4080	4090	4080	58
315	20231213	131800	314741740	4080	4080	4080	4080	2573
316	20231213	131700	304243900	4080	4085	4090	4080	2058
317	20231213	131600	295837245	4085	4085	4085	4085	114
318	20231213	131500	295371555	4085	4085	4085	4085	57
319	20231213	131400	295138710	4090	4085	4090	4085	59
320	20231213	131300	294897685	4085	4085	4085	4085	57
321	20231213	131200	294664840	4085	4085	4090	4085	115
322	20231213	131100	294195060	4085	4085	4085	4085	57
323	20231213	131000	293962215	4090	4085	4090	4085	83
324	20231213	130900	293623155	4090	4085	4090	4085	59
325	20231213	130800	293382130	4085	4085	4085	4085	114
326	20231213	130700	292916440	4090	4085	4090	4085	60
327	20231213	130600	292671330	4085	4085	4085	4085	57
328	20231213	130500	292438485	4085	4095	4095	4085	59
329	20231213	130400	292197450	4085	4085	4085	4085	114
330	20231213	130300	291731760	4085	4090	4090	4085	372
331	20231213	130200	290210565	4090	4085	4090	4085	58
332	20231213	130100	289973630	4085	4085	4085	4085	114
333	20231213	130000	289507940	4085	4085	4090	4085	429
334	20231213	125900	287754965	4085	4085	4085	4085	64
335	20231213	125800	287493525	4085	4085	4085	4085	57
336	20231213	125700	287260680	4090	4085	4090	4085	59
337	20231213	125600	287019655	4085	4085	4085	4085	114
338	20231213	125500	286553965	4095	4085	4095	4085	59
339	20231213	125400	286312930	4085	4085	4085	4085	57
340	20231213	125300	286080085	4085	4085	4095	4085	83
341	20231213	125200	285741020	4085	4085	4090	4085	370
342	20231213	125100	284228295	4090	4090	4090	4090	239
343	20231213	125000	283250785	4090	4100	4100	4090	59
344	20231213	124900	283009455	4090	4090	4090	4090	63
345	20231213	124800	282751785	4090	4090	4090	4090	114
346	20231213	124700	282285525	4100	4090	4100	4090	59
347	20231213	124600	282044195	4090	4090	4090	4090	157
348	20231213	124500	281402065	4090	4100	4100	4090	59
349	20231213	124400	281160735	4090	4090	4090	4090	114
350	20231213	124300	280694475	4090	4090	4090	4090	57
351	20231213	124200	280461345	4100	4085	4105	4085	5068
352	20231213	124100	259700910	4085	4085	4085	4085	88
353	20231213	124000	259341430	4085	4085	4090	4085	117
354	20231213	123900	258863470	4085	4085	4085	4085	57
355	20231213	123800	258630625	4085	4090	4090	4085	59
356	20231213	123700	258389600	4085	4085	4085	4085	57
357	20231213	123600	258156755	4085	4085	4085	4085	139
358	20231213	123500	257588940	4090	4085	4090	4085	61
359	20231213	123400	257339735	4085	4085	4085	4085	57
360	20231213	123300	257106890	4085	4090	4090	4085	59
361	20231213	123200	256865865	4085	4085	4085	4085	114
362	20231213	123100	256400175	4085	4085	4085	4085	58
363	20231213	123000	256163245	4090	4085	4090	4085	60
364	20231213	122900	255918135	4085	4090	4090	4085	1058
365	20231213	122800	251591205	4085	4080	4090	4080	168
366	20231213	122700	250905205	4080	4080	4080	4080	58
367	20231213	122600	250668565	4080	4080	4080	4080	58
368	20231213	122500	250431925	4090	4080	4090	4080	59
369	20231213	122400	250191195	4080	4080	4080	4080	116
370	20231213	122300	249717915	4080	4080	4090	4080	179
371	20231213	122200	248987465	4080	4080	4080	4080	58
372	20231213	122100	248750825	4080	4080	4080	4080	58
373	20231213	122000	248514185	4090	4080	4090	4080	118
374	20231213	121900	248032725	4080	4080	4080	4080	83
375	20231213	121800	247694085	4090	4080	4090	4080	60
376	20231213	121700	247449265	4080	4080	4080	4080	58
377	20231213	121600	247212625	4080	4080	4090	4080	118
378	20231213	121500	246731165	4085	4085	4085	4085	556
379	20231213	121400	244459905	4085	4085	4085	4085	67
380	20231213	121300	244186210	4090	4085	4090	4085	62
381	20231213	121200	243932930	4085	4085	4085	4085	116
382	20231213	121100	243459070	4085	4090	4090	4085	60
383	20231213	121000	243213960	4085	4085	4085	4085	58
384	20231213	120900	242977030	4085	4085	4085	4085	59
385	20231213	120800	242736015	4085	4090	4090	4085	69
386	20231213	120700	242454135	4095	4095	4105	4095	2642
387	20231213	120600	231632630	4100	4090	4105	4085	6925
388	20231213	120500	203270490	4080	4085	4090	4080	1203
389	20231213	120400	198356435	4080	4080	4080	4080	116
390	20231213	120300	197883155	4085	4070	4085	4070	2327
391	20231213	120200	188390075	4080	4070	4080	4070	232
392	20231213	120100	187444600	4070	4080	4080	4070	130
393	20231213	120000	186915150	4075	4070	4080	4070	326
394	20231213	115900	185586485	4070	4070	4070	4070	58
395	20231213	115800	185350425	4080	4070	4080	4070	313
396	20231213	115700	184074540	4070	4070	4070	4070	58
397	20231213	115600	183838480	4070	4070	4080	4070	508
398	20231213	115500	181768105	4070	4070	4070	4070	59
399	20231213	115400	181527975	4070	4075	4075	4070	60
400	20231213	115300	181283765	4070	4070	4070	4070	58
401	20231213	115200	181047705	4070	4070	4070	4070	116
402	20231213	115100	180575585	4075	4070	4075	4070	60
403	20231213	115000	180331375	4070	4070	4070	4070	58
404	20231213	114900	180095315	4070	4075	4075	4070	60
405	20231213	114800	179851105	4070	4070	4075	4070	119
406	20231213	114700	179366765	4070	4070	4070	4070	58
407	20231213	114600	179130705	4075	4070	4075	4070	60
408	20231213	114500	178886495	4070	4070	4070	4070	86
409	20231213	114400	178536475	4070	4070	4075	4070	121
410	20231213	114300	178043980	4070	4070	4070	4070	109
411	20231213	114200	177600350	4070	4070	4070	4070	58
412	20231213	114100	177364290	4075	4070	4075	4070	317
413	20231213	114000	176074080	4070	4070	4070	4070	116
414	20231213	113900	175601960	4080	4070	4080	4070	59
415	20231213	113800	175361820	4070	4070	4070	4070	58
416	20231213	113700	175125760	4070	4070	4070	4070	58
417	20231213	113600	174889700	4080	4070	4080	4070	118
418	20231213	113500	174409420	4070	4070	4070	4070	58
419	20231213	113400	174173360	4080	4070	4080	4070	61
420	20231213	113300	173925070	4070	4075	4080	4070	159
421	20231213	113200	173277780	4075	4070	4080	4070	1030
422	20231213	113100	169080810	4070	4080	4080	4070	59
423	20231213	113000	168840670	4070	4070	4070	4070	58
424	20231213	112900	168604610	4080	4080	4080	4070	60
425	20231213	112800	168360390	4080	4070	4080	4070	143
426	20231213	112700	167778360	4080	4080	4080	4070	61
427	20231213	112600	167530060	4080	4080	4080	4070	60
428	20231213	112500	167285840	4070	4070	4070	4070	58
429	20231213	112400	167049780	4070	4070	4080	4070	118
430	20231213	112300	166569500	4080	4070	4080	4070	62
431	20231213	112200	166317120	4070	4070	4075	4065	2088
432	20231213	112100	157814295	4065	4065	4065	4065	58
433	20231213	112000	157578525	4065	4065	4065	4065	116
434	20231213	111900	157106985	4070	4065	4075	4065	259
435	20231213	111800	156053140	4065	4065	4065	4065	78
436	20231213	111700	155736070	4065	4075	4075	4065	60
437	20231213	111600	155492150	4065	4065	4075	4065	117
438	20231213	111500	155016535	4065	4065	4065	4065	58
439	20231213	111400	154780765	4075	4065	4075	4065	60
440	20231213	111300	154536845	4065	4065	4065	4065	76
441	20231213	111200	154227905	4065	4065	4075	4065	217
442	20231213	111100	153344790	4065	4065	4065	4065	83
443	20231213	111000	153007395	4065	4075	4075	4065	60
444	20231213	110900	152763475	4065	4065	4065	4065	58
445	20231213	110800	152527705	4065	4065	4065	4065	116
446	20231213	110700	152056165	4075	4065	4075	4065	60
447	20231213	110600	151812245	4065	4065	4065	4065	58
448	20231213	110500	151576475	4065	4075	4075	4065	105
449	20231213	110400	151149190	4065	4065	4065	4065	116
450	20231213	110300	150677650	4065	4065	4065	4065	58
451	20231213	110200	150441880	4075	4065	4075	4065	59
452	20231213	110100	150202035	4070	4070	4070	4070	150
453	20231213	110000	149591535	4070	4070	4075	4070	118
454	20231213	105900	149111265	4075	4070	4075	4070	64
455	20231213	105800	148850755	4070	4070	4070	4070	58
456	20231213	105700	148614695	4075	4070	4075	4070	60
457	20231213	105600	148370485	4070	4070	4075	4070	168
458	20231213	105500	147686465	4070	4070	4070	4070	58
459	20231213	105400	147450405	4070	4070	4070	4070	83
460	20231213	105300	147112595	4070	4070	4070	4070	84
461	20231213	105200	146770715	4070	4070	4070	4070	116
462	20231213	105100	146298595	4070	4075	4075	4070	99
463	20231213	105000	145895460	4070	4070	4070	4070	58
464	20231213	104900	145659400	4070	4070	4070	4070	58
465	20231213	104800	145423340	4070	4065	4070	4065	1229
466	20231213	104700	140421600	4065	4065	4065	4065	58
467	20231213	104600	140185830	4065	4065	4065	4065	58
468	20231213	104500	139950060	4065	4065	4065	4065	108
469	20231213	104400	139511040	4065	4065	4065	4065	116
470	20231213	104300	139039500	4065	4065	4065	4065	58
471	20231213	104200	138803730	4065	4065	4065	4065	358
472	20231213	104100	137348460	4065	4065	4065	4065	58
473	20231213	104000	137112690	4065	4065	4065	4065	116
474	20231213	103900	136641150	4070	4065	4070	4065	114
475	20231213	103800	136177460	4065	4065	4065	4065	58
476	20231213	103700	135941690	4065	4065	4065	4065	83
477	20231213	103600	135604295	4065	4065	4065	4065	116
478	20231213	103500	135132755	4065	4065	4065	4065	58
479	20231213	103400	134896985	4065	4065	4065	4065	59
480	20231213	103300	134657150	4065	4065	4065	4065	58
481	20231213	103200	134421380	4065	4065	4065	4065	116
482	20231213	103100	133949840	4070	4065	4070	4065	106
483	20231213	103000	133518710	4070	4065	4070	4065	59
484	20231213	102900	133278870	4065	4065	4065	4065	58
485	20231213	102800	133043100	4065	4065	4065	4065	116
486	20231213	102700	132571560	4065	4065	4065	4065	95
487	20231213	102600	132185385	4065	4070	4070	4065	59
488	20231213	102500	131945545	4065	4065	4065	4065	58
489	20231213	102400	131709775	4065	4065	4065	4065	116
490	20231213	102300	131238235	4065	4065	4065	4065	58
491	20231213	102200	131002465	4065	4065	4065	4065	58
492	20231213	102100	130766695	4065	4070	4070	4065	78
493	20231213	102000	130449525	4065	4065	4065	4065	141
494	20231213	101900	129876360	4065	4065	4065	4065	58
495	20231213	101800	129640590	4065	4065	4065	4065	58
496	20231213	101700	129404820	4065	4070	4070	4065	59
497	20231213	101600	129164980	4065	4065	4065	4065	680
498	20231213	101500	126400780	4065	4065	4065	4065	58
499	20231213	101400	126165010	4070	4065	4070	4065	68
500	20231213	101300	125888540	4065	4065	4065	4065	58
501	20231213	101200	125652770	4070	4070	4070	4065	380
502	20231213	101100	124106460	4070	4065	4070	4065	59
503	20231213	101000	123866620	4070	4075	4075	4065	126
504	20231213	100900	123353755	4070	4070	4070	4065	164
505	20231213	100800	122687080	4065	4070	4070	4065	1058
506	20231213	100700	118381310	4070	4065	4070	4065	461
507	20231213	100600	116505330	4070	4070	4070	4065	69
508	20231213	100500	116224790	4070	4065	4070	4065	69
509	20231213	100400	115944250	4070	4070	4075	4070	5318
510	20231213	100300	94299970	4070	4070	4070	4070	836
511	20231213	100200	90897450	4070	4070	4070	4070	58
512	20231213	100100	90661390	4070	4075	4075	4070	92
513	20231213	100000	90286780	4070	4070	4070	4070	116
514	20231213	095900	89814660	4070	4070	4070	4070	599
515	20231213	095800	87376730	4075	4070	4075	4070	59
516	20231213	095700	87136595	4070	4070	4070	4070	998
517	20231213	095600	83074735	4070	4070	4070	4070	116
518	20231213	095500	82602615	4070	4070	4070	4070	58
519	20231213	095400	82366555	4070	4070	4070	4070	58
520	20231213	095300	82130495	4070	4070	4070	4070	58
521	20231213	095200	81894435	4075	4080	4080	4075	559
522	20231213	095100	79615495	4090	4085	4090	4085	63
523	20231213	095000	79358130	4095	4095	4095	4095	0
524	20231213	094900	79358130	4095	4095	4095	4095	0
525	20231213	094800	79358130	4095	4095	4095	4095	0
526	20231213	094700	79358130	4095	4095	4095	4095	0
527	20231213	094600	79358130	4095	4090	4095	4090	136
528	20231213	094500	78801745	4095	4095	4100	4095	64
529	20231213	094400	78539630	4095	4095	4095	4095	117
530	20231213	094300	78060515	4095	4095	4095	4095	85
531	20231213	094200	77712440	4090	4090	4090	4090	135
532	20231213	094100	77160290	4090	4085	4090	4085	48
533	20231213	094000	76964105	4085	4085	4085	4085	56
534	20231213	093900	76735345	4085	4085	4085	4085	56
535	20231213	093800	76506585	4085	4085	4085	4085	76
536	20231213	093700	76196125	4085	4085	4085	4085	442
537	20231213	093600	74390555	4085	4085	4085	4085	3
538	20231213	093500	74378300	4085	4085	4085	4085	11
539	20231213	093400	74333365	4085	4085	4085	4085	13
540	20231213	093300	74280260	4085	4085	4085	4085	0
541	20231213	093200	74280260	4085	4080	4085	4080	1873
542	20231213	093100	66634815	4080	4075	4080	4070	3010
543	20231213	093000	54357470	4075	4075	4075	4075	58
544	20231213	092900	54121120	4075	4070	4075	4065	370
545	20231213	092800	52613620	4065	4065	4065	4065	95
546	20231213	092700	52227445	4070	4070	4070	4070	1005
547	20231213	092600	48137095	4070	4075	4075	4070	35
548	20231213	092500	47994540	4075	4080	4080	4075	56
549	20231213	092400	47766335	4080	4080	4080	4080	0
550	20231213	092300	47766335	4080	4080	4080	4080	0
551	20231213	092200	47766335	4080	4065	4080	4065	6479
552	20231213	092100	21402475	4065	4065	4065	4065	229
553	20231213	092000	20471590	4060	4060	4060	4060	30
554	20231213	091900	20349790	4065	4065	4065	4065	83
555	20231213	091800	20012395	4065	4070	4075	4060	644
556	20231213	091700	17389895	4070	4075	4075	4070	82
557	20231213	091600	17055890	4075	4075	4075	4075	2
558	20231213	091500	17047740	4075	4075	4075	4075	5
559	20231213	091400	17027365	4075	4075	4075	4075	7
560	20231213	091300	16998840	4075	4080	4080	4075	210
561	20231213	091200	16142975	4080	4080	4080	4080	11
562	20231213	091100	16098095	4080	4080	4080	4080	0
563	20231213	091000	16098095	4080	4080	4080	4080	124
564	20231213	090900	15592175	4080	4080	4080	4080	5
565	20231213	090800	15571775	4080	4080	4080	4075	101
566	20231213	090700	15160085	4080	4060	4085	4060	1316
567	20231213	090600	9801425	4060	4070	4070	4060	89
568	20231213	090500	9439790	4060	4065	4065	4060	150
569	20231213	090400	8830780	4065	4075	4075	4065	297
570	20231213	090300	7623215	4070	4070	4070	4070	1
571	20231213	090200	7619145	4070	4070	4070	4070	1825
572	20231213	090100	191395	4070	4070	4070	4070	10
573	20231213	090000	150695	4070	4075	4075	4070	37