KissMeData/006370/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	1423565040	9350	9350	9350	9350	2739
3	20231226	184600	1423565040	9350	9350	9350	9350	0
4	20231226	184500	1423565040	9350	9350	9350	9350	0
5	20231226	184400	1423565040	9350	9350	9350	9350	0
6	20231226	184300	1423565040	9350	9350	9350	9350	0
7	20231226	184200	1423565040	9350	9350	9350	9350	0
8	20231226	184100	1423565040	9350	9350	9350	9350	0
9	20231226	184000	1423565040	9350	9350	9350	9350	0
10	20231226	183900	1423565040	9350	9350	9350	9350	0
11	20231226	183800	1423565040	9350	9350	9350	9350	0
12	20231226	183700	1423565040	9350	9350	9350	9350	0
13	20231226	183600	1423565040	9350	9350	9350	9350	0
14	20231226	183500	1423565040	9350	9350	9350	9350	0
15	20231226	183400	1423565040	9350	9350	9350	9350	0
16	20231226	183300	1423565040	9350	9350	9350	9350	0
17	20231226	183200	1423565040	9350	9350	9350	9350	0
18	20231226	183100	1423565040	9350	9350	9350	9350	0
19	20231226	183000	1423565040	9350	9350	9350	9350	0
20	20231226	182900	1423565040	9350	9350	9350	9350	0
21	20231226	182800	1423565040	9350	9350	9350	9350	0
22	20231226	182700	1423565040	9350	9350	9350	9350	0
23	20231226	182600	1423565040	9350	9350	9350	9350	0
24	20231226	182500	1423565040	9350	9350	9350	9350	0
25	20231226	182400	1423565040	9350	9350	9350	9350	0
26	20231226	182300	1423565040	9350	9350	9350	9350	0
27	20231226	182200	1423565040	9350	9350	9350	9350	0
28	20231226	182100	1423565040	9350	9350	9350	9350	0
29	20231226	182000	1423565040	9350	9350	9350	9350	0
30	20231226	181900	1423565040	9350	9350	9350	9350	0
31	20231226	181800	1423565040	9350	9350	9350	9350	0
32	20231226	181700	1423565040	9350	9350	9350	9350	2739
33	20231226	181600	1423565040	9350	9350	9350	9350	0
34	20231226	181500	1423565040	9350	9350	9350	9350	0
35	20231226	181400	1423565040	9350	9350	9350	9350	0
36	20231226	181300	1423565040	9350	9350	9350	9350	0
37	20231226	181200	1423565040	9350	9350	9350	9350	0
38	20231226	181100	1423565040	9350	9350	9350	9350	0
39	20231226	181000	1423565040	9350	9350	9350	9350	0
40	20231226	180900	1423565040	9350	9350	9350	9350	0
41	20231226	180800	1423565040	9350	9350	9350	9350	0
42	20231226	180700	1423565040	9350	9350	9350	9350	0
43	20231226	180600	1423565040	9350	9350	9350	9350	0
44	20231226	180500	1423565040	9350	9350	9350	9350	0
45	20231226	180400	1423565040	9350	9350	9350	9350	0
46	20231226	180300	1423565040	9350	9350	9350	9350	0
47	20231226	180200	1423565040	9350	9350	9350	9350	0
48	20231226	180100	1423565040	9350	9350	9350	9350	0
49	20231226	180000	1423565040	9350	9350	9350	9350	0
50	20231226	175900	1423565040	9350	9350	9350	9350	0
51	20231226	175800	1423565040	9350	9350	9350	9350	0
52	20231226	175700	1423565040	9350	9350	9350	9350	0
53	20231226	175600	1423565040	9350	9350	9350	9350	0
54	20231226	175500	1423565040	9350	9350	9350	9350	0
55	20231226	175400	1423565040	9350	9350	9350	9350	0
56	20231226	175300	1423565040	9350	9350	9350	9350	0
57	20231226	175200	1423565040	9350	9350	9350	9350	0
58	20231226	175100	1423565040	9350	9350	9350	9350	0
59	20231226	175000	1423565040	9350	9350	9350	9350	0
60	20231226	174900	1423565040	9350	9350	9350	9350	0
61	20231226	174800	1423565040	9350	9350	9350	9350	0
62	20231226	174700	1423565040	9350	9350	9350	9350	2739
63	20231226	174600	1423565040	9350	9350	9350	9350	0
64	20231226	174500	1423565040	9350	9350	9350	9350	0
65	20231226	174400	1423565040	9350	9350	9350	9350	0
66	20231226	174300	1423565040	9350	9350	9350	9350	0
67	20231226	174200	1423565040	9350	9350	9350	9350	0
68	20231226	174100	1423565040	9350	9350	9350	9350	0
69	20231226	174000	1423565040	9350	9350	9350	9350	0
70	20231226	173900	1423565040	9350	9350	9350	9350	0
71	20231226	173800	1423565040	9350	9350	9350	9350	0
72	20231226	173700	1423565040	9350	9350	9350	9350	0
73	20231226	173600	1423565040	9350	9350	9350	9350	0
74	20231226	173500	1423565040	9350	9350	9350	9350	0
75	20231226	173400	1423565040	9350	9350	9350	9350	0
76	20231226	173300	1423565040	9350	9350	9350	9350	0
77	20231226	173200	1423565040	9350	9350	9350	9350	0
78	20231226	173100	1423565040	9350	9350	9350	9350	0
79	20231226	173000	1423565040	9350	9350	9350	9350	0
80	20231226	172900	1423565040	9350	9350	9350	9350	0
81	20231226	172800	1423565040	9350	9350	9350	9350	0
82	20231226	172700	1423565040	9350	9350	9350	9350	0
83	20231226	172600	1423565040	9350	9350	9350	9350	0
84	20231226	172500	1423565040	9350	9350	9350	9350	0
85	20231226	172400	1423565040	9350	9350	9350	9350	0
86	20231226	172300	1423565040	9350	9350	9350	9350	0
87	20231226	172200	1423565040	9350	9350	9350	9350	0
88	20231226	172100	1423565040	9350	9350	9350	9350	0
89	20231226	172000	1423565040	9350	9350	9350	9350	0
90	20231226	171900	1423565040	9350	9350	9350	9350	0
91	20231226	171800	1423565040	9350	9350	9350	9350	0
92	20231226	171700	1423565040	9350	9350	9350	9350	2739
93	20231226	171600	1423565040	9350	9350	9350	9350	0
94	20231226	171500	1423565040	9350	9350	9350	9350	0
95	20231226	171400	1423565040	9350	9350	9350	9350	0
96	20231226	171300	1423565040	9350	9350	9350	9350	0
97	20231226	171200	1423565040	9350	9350	9350	9350	0
98	20231226	171100	1423565040	9350	9350	9350	9350	0
99	20231226	171000	1423565040	9350	9350	9350	9350	0
100	20231226	170900	1423565040	9350	9350	9350	9350	0
101	20231226	170800	1423565040	9350	9350	9350	9350	0
102	20231226	170700	1423565040	9350	9350	9350	9350	0
103	20231226	170600	1423565040	9350	9350	9350	9350	0
104	20231226	170500	1423565040	9350	9350	9350	9350	0
105	20231226	170400	1423565040	9350	9350	9350	9350	0
106	20231226	170300	1423565040	9350	9350	9350	9350	0
107	20231226	170200	1423565040	9350	9350	9350	9350	0
108	20231226	170100	1423565040	9350	9350	9350	9350	0
109	20231226	170000	1423565040	9350	9350	9350	9350	0
110	20231226	165900	1423565040	9350	9350	9350	9350	0
111	20231226	165800	1423565040	9350	9350	9350	9350	0
112	20231226	165700	1423565040	9350	9350	9350	9350	0
113	20231226	165600	1423565040	9350	9350	9350	9350	0
114	20231226	165500	1423565040	9350	9350	9350	9350	0
115	20231226	165400	1423565040	9350	9350	9350	9350	0
116	20231226	165300	1423565040	9350	9350	9350	9350	0
117	20231226	165200	1423565040	9350	9350	9350	9350	0
118	20231226	165100	1423565040	9350	9350	9350	9350	0
119	20231226	165000	1423565040	9350	9350	9350	9350	0
120	20231226	164900	1423565040	9350	9350	9350	9350	0
121	20231226	164800	1423565040	9350	9350	9350	9350	0
122	20231226	164700	1423565040	9350	9350	9350	9350	2739
123	20231226	164600	1423565040	9350	9350	9350	9350	0
124	20231226	164500	1423565040	9350	9350	9350	9350	0
125	20231226	164400	1423565040	9350	9350	9350	9350	0
126	20231226	164300	1423565040	9350	9350	9350	9350	0
127	20231226	164200	1423565040	9350	9350	9350	9350	0
128	20231226	164100	1423565040	9350	9350	9350	9350	0
129	20231226	164000	1423565040	9350	9350	9350	9350	0
130	20231226	163900	1423565040	9350	9350	9350	9350	0
131	20231226	163800	1423565040	9350	9350	9350	9350	0
132	20231226	163700	1423565040	9350	9350	9350	9350	0
133	20231226	163600	1423565040	9350	9350	9350	9350	0
134	20231226	163500	1423565040	9350	9350	9350	9350	0
135	20231226	163400	1423565040	9350	9350	9350	9350	0
136	20231226	163300	1423565040	9350	9350	9350	9350	0
137	20231226	163200	1423565040	9350	9350	9350	9350	0
138	20231226	163100	1423565040	9350	9350	9350	9350	0
139	20231226	163000	1423565040	9350	9350	9350	9350	0
140	20231226	162900	1423565040	9350	9350	9350	9350	0
141	20231226	162800	1423565040	9350	9350	9350	9350	0
142	20231226	162700	1423565040	9350	9350	9350	9350	0
143	20231226	162600	1423565040	9350	9350	9350	9350	0
144	20231226	162500	1423565040	9350	9350	9350	9350	0
145	20231226	162400	1423565040	9350	9350	9350	9350	0
146	20231226	162300	1423565040	9350	9350	9350	9350	0
147	20231226	162200	1423565040	9350	9350	9350	9350	0
148	20231226	162100	1423565040	9350	9350	9350	9350	0
149	20231226	162000	1423565040	9350	9350	9350	9350	0
150	20231226	161900	1423565040	9350	9350	9350	9350	0
151	20231226	161800	1423565040	9350	9350	9350	9350	0
152	20231226	161700	1423565040	9350	9350	9350	9350	2739
153	20231226	161600	1423565040	9350	9350	9350	9350	0
154	20231226	161500	1423565040	9350	9350	9350	9350	0
155	20231226	161400	1423565040	9350	9350	9350	9350	0
156	20231226	161300	1423565040	9350	9350	9350	9350	0
157	20231226	161200	1423565040	9350	9350	9350	9350	0
158	20231226	161100	1423565040	9350	9350	9350	9350	0
159	20231226	161000	1423565040	9350	9350	9350	9350	0
160	20231226	160900	1423565040	9350	9350	9350	9350	0
161	20231226	160800	1423565040	9350	9350	9350	9350	0
162	20231226	160700	1423565040	9350	9350	9350	9350	0
163	20231226	160600	1423565040	9350	9350	9350	9350	0
164	20231226	160500	1423565040	9350	9350	9350	9350	0
165	20231226	160400	1423565040	9350	9350	9350	9350	0
166	20231226	160300	1423565040	9350	9350	9350	9350	0
167	20231226	160200	1423565040	9350	9350	9350	9350	0
168	20231226	160100	1423565040	9350	9350	9350	9350	0
169	20231226	160000	1423565040	9350	9350	9350	9350	0
170	20231226	155900	1423565040	9350	9350	9350	9350	0
171	20231226	155800	1423565040	9350	9350	9350	9350	0
172	20231226	155700	1423565040	9350	9350	9350	9350	0
173	20231226	155600	1423565040	9350	9350	9350	9350	0
174	20231226	155500	1423565040	9350	9350	9350	9350	0
175	20231226	155400	1423565040	9350	9350	9350	9350	0
176	20231226	155300	1423565040	9350	9350	9350	9350	0
177	20231226	155200	1423565040	9350	9350	9350	9350	0
178	20231226	155100	1423565040	9350	9350	9350	9350	0
179	20231226	155000	1423565040	9350	9350	9350	9350	0
180	20231226	154900	1423565040	9350	9350	9350	9350	0
181	20231226	154800	1423565040	9350	9350	9350	9350	0
182	20231226	154700	1423565040	9350	9350	9350	9350	2739
183	20231226	154600	1423565040	9350	9350	9350	9350	0
184	20231226	154500	1423565040	9350	9350	9350	9350	0
185	20231226	154400	1423565040	9350	9350	9350	9350	0
186	20231226	154300	1423565040	9350	9350	9350	9350	0
187	20231226	154200	1423565040	9350	9350	9350	9350	0
188	20231226	154100	1423565040	9350	9350	9350	9350	0
189	20231226	154000	1423565040	9350	9350	9350	9350	0
190	20231226	153900	1423565040	9350	9350	9350	9350	0
191	20231226	153800	1423565040	9350	9350	9350	9350	0
192	20231226	153700	1423565040	9350	9350	9350	9350	0
193	20231226	153600	1423565040	9350	9350	9350	9350	0
194	20231226	153500	1423565040	9350	9350	9350	9350	0
195	20231226	153400	1423565040	9350	9350	9350	9350	0
196	20231226	153300	1423565040	9350	9350	9350	9350	0
197	20231226	153200	1423565040	9350	9350	9350	9350	0
198	20231226	153100	1423565040	9350	9350	9350	9350	0
199	20231226	153000	1423565040	9350	9350	9350	9350	2739
200	20231226	152900	1397955390	9300	9300	9300	9300	0
201	20231226	152800	1397955390	9300	9300	9300	9300	0
202	20231226	152700	1397955390	9300	9300	9300	9300	0
203	20231226	152600	1397955390	9300	9300	9300	9300	0
204	20231226	152500	1397955390	9300	9300	9300	9300	0
205	20231226	152400	1397955390	9300	9300	9300	9300	0
206	20231226	152300	1397955390	9300	9300	9300	9300	0
207	20231226	152200	1397955390	9300	9300	9300	9300	0
208	20231226	152100	1397955390	9300	9300	9300	9300	0
209	20231226	152000	1397955390	9300	9300	9300	9300	0
210	20231226	151900	1397955390	9300	9280	9310	9280	62
211	20231226	151800	1397378770	9330	9220	9330	9100	5088
212	20231226	151700	1350986910	9290	9290	9290	9290	100
213	20231226	151600	1350057910	9210	9220	9220	9210	370
214	20231226	151500	1346649340	9270	9240	9330	9240	1855
215	20231226	151400	1329441050	9240	9230	9240	9230	55
216	20231226	151300	1328932860	9210	9210	9210	9210	0
217	20231226	151200	1328932860	9210	9210	9210	9210	0
218	20231226	151100	1328932860	9210	9210	9210	9210	0
219	20231226	151000	1328932860	9210	9210	9210	9210	1
220	20231226	150900	1328923650	9210	9210	9210	9210	50
221	20231226	150800	1328463150	9210	9210	9210	9210	0
222	20231226	150700	1328463150	9210	9210	9210	9210	637
223	20231226	150600	1322596380	9210	9210	9210	9210	0
224	20231226	150500	1322596380	9210	9210	9210	9210	11
225	20231226	150400	1322495070	9240	9240	9240	9240	12
226	20231226	150300	1322384190	9250	9250	9260	9250	333
227	20231226	150200	1319301610	9250	9250	9250	9250	0
228	20231226	150100	1319301610	9250	9250	9250	9250	50
229	20231226	150000	1318839110	9250	9250	9250	9250	0
230	20231226	145900	1318839110	9250	9250	9250	9250	0
231	20231226	145800	1318839110	9250	9250	9250	9250	0
232	20231226	145700	1318839110	9250	9250	9250	9250	0
233	20231226	145600	1318839110	9250	9250	9250	9250	0
234	20231226	145500	1318839110	9250	9250	9250	9250	0
235	20231226	145400	1318839110	9250	9250	9250	9250	18
236	20231226	145300	1318672610	9250	9250	9250	9250	5000
237	20231226	145200	1272422610	9220	9230	9230	9220	847
238	20231226	145100	1264612620	9250	9250	9250	9250	2
239	20231226	145000	1264594120	9230	9240	9240	9230	276
240	20231226	144900	1262045540	9250	9250	9250	9250	0
241	20231226	144800	1262045540	9250	9250	9250	9250	0
242	20231226	144700	1262045540	9250	9250	9250	9250	0
243	20231226	144600	1262045540	9250	9250	9250	9250	0
244	20231226	144500	1262045540	9250	9250	9250	9250	0
245	20231226	144400	1262045540	9250	9250	9250	9250	0
246	20231226	144300	1262045540	9250	9250	9250	9250	51
247	20231226	144200	1261573790	9260	9260	9260	9260	0
248	20231226	144100	1261573790	9260	9260	9260	9260	1
249	20231226	144000	1261564530	9260	9260	9260	9260	61
250	20231226	143900	1260999670	9270	9270	9270	9270	1
251	20231226	143800	1260990400	9250	9250	9250	9250	0
252	20231226	143700	1260990400	9250	9250	9250	9250	0
253	20231226	143600	1260990400	9250	9250	9250	9250	20
254	20231226	143500	1260805400	9240	9240	9240	9240	0
255	20231226	143400	1260805400	9240	9240	9240	9240	10
256	20231226	143300	1260713000	9270	9270	9270	9270	0
257	20231226	143200	1260713000	9270	9250	9270	9250	323
258	20231226	143100	1257723070	9230	9230	9230	9230	0
259	20231226	143000	1257723070	9230	9230	9230	9230	0
260	20231226	142900	1257723070	9230	9230	9230	9230	44
261	20231226	142800	1257316950	9240	9240	9240	9240	101
262	20231226	142700	1256383710	9230	9230	9230	9230	85
263	20231226	142600	1255599160	9240	9240	9240	9240	81
264	20231226	142500	1254850720	9240	9230	9240	9230	357
265	20231226	142400	1251554790	9230	9230	9240	9230	231
266	20231226	142300	1249422450	9230	9230	9230	9230	6
267	20231226	142200	1249367070	9230	9180	9230	9180	21
268	20231226	142100	1249173290	9230	9220	9230	9220	761
269	20231226	142000	1242150240	9210	9220	9220	9210	112
270	20231226	141900	1241118710	9180	9190	9200	9180	245
271	20231226	141800	1238865420	9130	9130	9130	9130	100
272	20231226	141700	1237952420	9190	9190	9190	9190	0
273	20231226	141600	1237952420	9190	9190	9190	9190	0
274	20231226	141500	1237952420	9190	9190	9190	9190	0
275	20231226	141400	1237952420	9190	9150	9190	9100	3001
276	20231226	141300	1210605230	9190	9180	9190	9180	91
277	20231226	141200	1209769490	9100	9160	9170	9100	10470
278	20231226	141100	1114461290	9160	9150	9160	9150	304
279	20231226	141000	1111679300	9110	9140	9140	9110	125
280	20231226	140900	1110539650	9110	9140	9140	9110	3829
281	20231226	140800	1075647850	9120	9130	9130	9120	70
282	20231226	140700	1075009420	9140	9140	9140	9140	200
283	20231226	140600	1073181420	9140	9140	9140	9140	130
284	20231226	140500	1071993220	9130	9110	9130	9110	1895
285	20231226	140400	1054727160	9110	9110	9110	9110	1
286	20231226	140300	1054718050	9100	9090	9100	9090	11
287	20231226	140200	1054618010	9090	9100	9100	9090	7
288	20231226	140100	1054554360	9100	9100	9100	9100	70
289	20231226	140000	1053917360	9110	9110	9110	9110	279
290	20231226	135900	1051375670	9140	9140	9140	9140	0
291	20231226	135800	1051375670	9140	9140	9140	9140	0
292	20231226	135700	1051375670	9140	9140	9140	9140	3
293	20231226	135600	1051348250	9140	9140	9140	9140	0
294	20231226	135500	1051348250	9140	9100	9140	9100	5643
295	20231226	135400	999952790	9100	9100	9100	9100	1856
296	20231226	135300	983063190	9100	9100	9100	9100	128
297	20231226	135200	981898390	9070	9070	9070	9070	0
298	20231226	135100	981898390	9070	9070	9070	9070	65
299	20231226	135000	981308840	9060	9090	9090	9060	312
300	20231226	134900	978477710	9100	9100	9100	9100	1267
301	20231226	134800	966948010	9100	9100	9100	9100	240
302	20231226	134700	964764010	9100	9100	9100	9100	2
303	20231226	134600	964745810	9100	9130	9130	9090	1691
304	20231226	134500	949349960	9140	9140	9140	9140	52
305	20231226	134400	948874680	9150	9150	9150	9150	10
306	20231226	134300	948783180	9150	9150	9150	9150	0
307	20231226	134200	948783180	9150	9150	9150	9140	554
308	20231226	134100	943715180	9160	9160	9160	9160	0
309	20231226	134000	943715180	9160	9160	9160	9160	0
310	20231226	133900	943715180	9160	9160	9160	9160	73
311	20231226	133800	943046500	9160	9160	9160	9160	13
312	20231226	133700	942927420	9160	9160	9160	9160	26
313	20231226	133600	942689260	9160	9160	9160	9160	0
314	20231226	133500	942689260	9160	9160	9160	9160	0
315	20231226	133400	942689260	9160	9160	9160	9160	1
316	20231226	133300	942680100	9160	9160	9160	9160	1
317	20231226	133200	942670940	9160	9160	9160	9160	10
318	20231226	133100	942579340	9160	9180	9180	9160	935
319	20231226	133000	934005470	9180	9180	9180	9180	17
320	20231226	132900	933849410	9180	9190	9190	9180	457
321	20231226	132800	929651850	9190	9190	9190	9190	8
322	20231226	132700	929578330	9190	9200	9200	9190	56
323	20231226	132600	929063150	9200	9200	9200	9200	0
324	20231226	132500	929063150	9200	9200	9200	9200	0
325	20231226	132400	929063150	9200	9200	9200	9200	0
326	20231226	132300	929063150	9200	9200	9200	9200	3
327	20231226	132200	929035550	9180	9180	9180	9180	0
328	20231226	132100	929035550	9180	9180	9180	9180	0
329	20231226	132000	929035550	9180	9180	9180	9180	21
330	20231226	131900	928842770	9180	9180	9180	9180	0
331	20231226	131800	928842770	9180	9200	9200	9180	312
332	20231226	131700	925973310	9200	9200	9200	9200	0
333	20231226	131600	925973310	9200	9200	9200	9200	0
334	20231226	131500	925973310	9200	9280	9280	9190	7332
335	20231226	131400	858440620	9310	9310	9310	9310	0
336	20231226	131300	858440620	9310	9310	9310	9310	38
337	20231226	131200	858086840	9310	9310	9310	9310	4
338	20231226	131100	858049600	9330	9330	9330	9330	0
339	20231226	131000	858049600	9330	9330	9330	9330	2
340	20231226	130900	858030940	9330	9330	9330	9330	0
341	20231226	130800	858030940	9330	9330	9330	9330	0
342	20231226	130700	858030940	9330	9330	9330	9330	0
343	20231226	130600	858030940	9330	9330	9330	9330	0
344	20231226	130500	858030940	9330	9330	9330	9330	0
345	20231226	130400	858030940	9330	9330	9330	9330	0
346	20231226	130300	858030940	9330	9330	9330	9330	30
347	20231226	130200	857751040	9350	9350	9350	9350	17
348	20231226	130100	857592090	9350	9350	9350	9350	13
349	20231226	130000	857470540	9370	9370	9370	9370	0
350	20231226	125900	857470540	9370	9370	9370	9370	0
351	20231226	125800	857470540	9370	9370	9370	9370	0
352	20231226	125700	857470540	9370	9370	9370	9370	1
353	20231226	125600	857461170	9270	9370	9370	9270	341
354	20231226	125500	854267100	9370	9400	9400	9370	5273
355	20231226	125400	804859040	9440	9450	9450	9390	3140
356	20231226	125300	775203810	9450	9440	9480	9440	1933
357	20231226	125200	756937360	9440	9340	9440	9340	2193
358	20231226	125100	736319060	9330	9130	9330	9130	5904
359	20231226	125000	681402310	9120	9120	9120	9120	0
360	20231226	124900	681402310	9120	9120	9120	9120	0
361	20231226	124800	681402310	9120	9120	9120	9110	167
362	20231226	124700	679879430	9110	9110	9110	9110	0
363	20231226	124600	679879430	9110	9080	9110	9080	419
364	20231226	124500	676065540	9090	9080	9090	9080	186
365	20231226	124400	674375530	9070	9070	9070	9070	1621
366	20231226	124300	659673060	9080	9080	9080	9080	31
367	20231226	124200	659391580	9080	9080	9080	9080	7
368	20231226	124100	659328020	9090	9090	9090	9090	0
369	20231226	124000	659328020	9090	9090	9090	9080	463
370	20231226	123900	655123290	9090	9080	9090	9080	184
371	20231226	123800	653451420	9080	9080	9090	9080	120
372	20231226	123700	652360770	9090	9080	9090	9080	272
373	20231226	123600	649890790	9080	9090	9090	9080	34
374	20231226	123500	649581760	9090	9090	9090	9090	10
375	20231226	123400	649490860	9090	9090	9090	9090	0
376	20231226	123300	649490860	9090	9090	9090	9090	1274
377	20231226	123200	637910200	9110	9080	9110	9080	236
378	20231226	123100	635765380	9080	9080	9080	9080	286
379	20231226	123000	633168500	9100	9100	9100	9100	100
380	20231226	122900	632258500	9090	9090	9090	9090	100
381	20231226	122800	631349500	9090	9090	9090	9090	32
382	20231226	122700	631058620	9080	9080	9130	9080	10712
383	20231226	122600	533731370	9080	9080	9080	9080	14
384	20231226	122500	533604250	9080	9080	9100	9080	194
385	20231226	122400	531840690	9090	9110	9110	9090	1092
386	20231226	122300	521903920	9110	9100	9110	9100	729
387	20231226	122200	515269830	9090	9100	9100	9090	484
388	20231226	122100	510865440	9100	9120	9120	9100	1766
389	20231226	122000	494783110	9120	9150	9150	9120	1807
390	20231226	121900	478278760	9160	9170	9170	9160	612
391	20231226	121800	472669750	9170	9180	9180	9170	749
392	20231226	121700	465801230	9180	9200	9200	9180	630
393	20231226	121600	460012270	9200	9200	9200	9200	352
394	20231226	121500	456773870	9200	9230	9230	9200	1245
395	20231226	121400	445311870	9230	9230	9230	9220	411
396	20231226	121300	441521040	9240	9230	9250	9230	334
397	20231226	121200	438433580	9230	9250	9250	9230	686
398	20231226	121100	432099340	9260	9240	9260	9240	180
399	20231226	121000	430433950	9260	9240	9260	9240	145
400	20231226	120900	429094130	9240	9250	9250	9240	360
401	20231226	120800	425765580	9260	9260	9260	9260	23
402	20231226	120700	425552600	9250	9250	9250	9250	0
403	20231226	120600	425552600	9250	9250	9250	9250	0
404	20231226	120500	425552600	9250	9250	9250	9250	0
405	20231226	120400	425552600	9250	9250	9250	9250	2500
406	20231226	120300	402427600	9230	9230	9230	9230	0
407	20231226	120200	402427600	9230	9320	9320	9220	14690
408	20231226	120100	266568360	9380	9380	9380	9380	0
409	20231226	120000	266568360	9380	9380	9380	9380	1
410	20231226	115900	266558980	9380	9380	9380	9380	0
411	20231226	115800	266558980	9380	9380	9380	9380	0
412	20231226	115700	266558980	9380	9380	9380	9380	0
413	20231226	115600	266558980	9380	9380	9380	9380	0
414	20231226	115500	266558980	9380	9380	9380	9380	0
415	20231226	115400	266558980	9380	9380	9380	9380	0
416	20231226	115300	266558980	9380	9380	9380	9380	0
417	20231226	115200	266558980	9380	9380	9380	9380	0
418	20231226	115100	266558980	9380	9380	9380	9380	0
419	20231226	115000	266558980	9380	9380	9380	9380	0
420	20231226	114900	266558980	9380	9380	9380	9380	0
421	20231226	114800	266558980	9380	9380	9380	9380	0
422	20231226	114700	266558980	9380	9380	9380	9380	0
423	20231226	114600	266558980	9380	9380	9380	9380	460
424	20231226	114500	262244180	9380	9380	9380	9380	0
425	20231226	114400	262244180	9380	9380	9380	9380	0
426	20231226	114300	262244180	9380	9360	9380	9360	1000
427	20231226	114200	252872640	9350	9350	9350	9350	0
428	20231226	114100	252872640	9350	9350	9350	9350	21
429	20231226	114000	252676290	9350	9350	9350	9350	0
430	20231226	113900	252676290	9350	9350	9350	9350	0
431	20231226	113800	252676290	9350	9350	9350	9350	0
432	20231226	113700	252676290	9350	9350	9350	9350	0
433	20231226	113600	252676290	9350	9350	9350	9350	0
434	20231226	113500	252676290	9350	9350	9350	9350	0
435	20231226	113400	252676290	9350	9350	9350	9350	0
436	20231226	113300	252676290	9350	9350	9350	9350	0
437	20231226	113200	252676290	9350	9350	9350	9350	0
438	20231226	113100	252676290	9350	9340	9350	9340	400
439	20231226	113000	248936490	9310	9310	9310	9310	0
440	20231226	112900	248936490	9310	9310	9310	9310	4
441	20231226	112800	248899250	9310	9310	9310	9310	0
442	20231226	112700	248899250	9310	9310	9310	9310	0
443	20231226	112600	248899250	9310	9310	9310	9310	0
444	20231226	112500	248899250	9310	9310	9310	9310	0
445	20231226	112400	248899250	9310	9310	9310	9310	0
446	20231226	112300	248899250	9310	9310	9310	9310	0
447	20231226	112200	248899250	9310	9310	9310	9310	0
448	20231226	112100	248899250	9310	9310	9310	9310	0
449	20231226	112000	248899250	9310	9310	9310	9310	0
450	20231226	111900	248899250	9310	9310	9310	9310	0
451	20231226	111800	248899250	9310	9310	9310	9310	0
452	20231226	111700	248899250	9310	9310	9310	9310	0
453	20231226	111600	248899250	9310	9310	9310	9310	16
454	20231226	111500	248750290	9310	9310	9310	9310	86
455	20231226	111400	247949630	9310	9310	9310	9310	0
456	20231226	111300	247949630	9310	9310	9310	9310	0
457	20231226	111200	247949630	9310	9310	9310	9310	1
458	20231226	111100	247940320	9310	9310	9310	9310	10
459	20231226	111000	247847220	9310	9310	9310	9310	0
460	20231226	110900	247847220	9310	9320	9320	9310	28
461	20231226	110800	247586400	9310	9310	9310	9310	0
462	20231226	110700	247586400	9310	9330	9330	9310	400
463	20231226	110600	243860390	9330	9330	9330	9330	0
464	20231226	110500	243860390	9330	9330	9330	9330	0
465	20231226	110400	243860390	9330	9330	9330	9330	42
466	20231226	110300	243468530	9350	9350	9350	9350	0
467	20231226	110200	243468530	9350	9350	9350	9350	0
468	20231226	110100	243468530	9350	9350	9350	9350	6
469	20231226	110000	243412430	9350	9350	9350	9350	0
470	20231226	105900	243412430	9350	9350	9350	9350	0
471	20231226	105800	243412430	9350	9350	9350	9350	0
472	20231226	105700	243412430	9350	9350	9350	9350	0
473	20231226	105600	243412430	9350	9350	9350	9350	0
474	20231226	105500	243412430	9350	9370	9370	9350	177
475	20231226	105400	241755320	9370	9380	9380	9370	1799
476	20231226	105300	224886620	9380	9380	9380	9380	0
477	20231226	105200	224886620	9380	9380	9380	9380	0
478	20231226	105100	224886620	9380	9380	9380	9380	0
479	20231226	105000	224886620	9380	9380	9380	9380	0
480	20231226	104900	224886620	9380	9380	9380	9380	0
481	20231226	104800	224886620	9380	9380	9380	9380	8
482	20231226	104700	224811580	9450	9450	9450	9450	0
483	20231226	104600	224811580	9450	9400	9450	9400	300
484	20231226	104500	221980930	9380	9290	9380	9290	749
485	20231226	104400	214977240	9290	9290	9290	9290	2
486	20231226	104300	214958660	9290	9290	9290	9290	2
487	20231226	104200	214940080	9280	9280	9280	9280	1
488	20231226	104100	214930800	9290	9290	9290	9290	0
489	20231226	104000	214930800	9290	9280	9290	9270	27
490	20231226	103900	214680470	9280	9280	9280	9280	0
491	20231226	103800	214680470	9280	9280	9280	9280	140
492	20231226	103700	213381270	9280	9300	9300	9280	598
493	20231226	103600	207826550	9300	9320	9320	9300	1103
494	20231226	103500	197560630	9320	9330	9330	9320	407
495	20231226	103400	193763390	9350	9350	9350	9340	304
496	20231226	103300	190923670	9350	9350	9350	9350	0
497	20231226	103200	190923670	9350	9350	9350	9350	16
498	20231226	103100	190774070	9350	9370	9370	9350	684
499	20231226	103000	184377670	9370	9360	9370	9360	409
500	20231226	102900	180546430	9360	9380	9380	9360	792
501	20231226	102800	173131290	9380	9380	9380	9380	700
502	20231226	102700	166565290	9420	9420	9420	9420	0
503	20231226	102600	166565290	9420	9420	9420	9420	30
504	20231226	102500	166282690	9420	9420	9420	9420	20
505	20231226	102400	166094290	9420	9420	9420	9420	0
506	20231226	102300	166094290	9420	9420	9420	9420	0
507	20231226	102200	166094290	9420	9420	9420	9420	5
508	20231226	102100	166047190	9420	9420	9420	9420	1
509	20231226	102000	166037770	9420	9420	9420	9420	12
510	20231226	101900	165924730	9370	9370	9370	9370	42
511	20231226	101800	165531190	9360	9390	9390	9360	150
512	20231226	101700	164125690	9450	9450	9450	9450	0
513	20231226	101600	164125690	9450	9450	9450	9450	0
514	20231226	101500	164125690	9450	9450	9450	9450	0
515	20231226	101400	164125690	9450	9450	9450	9450	1
516	20231226	101300	164116240	9460	9460	9460	9460	0
517	20231226	101200	164116240	9460	9460	9460	9460	0
518	20231226	101100	164116240	9460	9460	9460	9460	50
519	20231226	101000	163643240	9460	9440	9460	9440	1000
520	20231226	100900	154184960	9350	9350	9350	9350	0
521	20231226	100800	154184960	9350	9350	9350	9350	0
522	20231226	100700	154184960	9350	9350	9350	9350	0
523	20231226	100600	154184960	9350	9350	9350	9350	0
524	20231226	100500	154184960	9350	9350	9350	9350	1005
525	20231226	100400	144788210	9420	9420	9420	9420	0
526	20231226	100300	144788210	9420	9420	9420	9350	575
527	20231226	100200	139405510	9460	9460	9460	9460	0
528	20231226	100100	139405510	9460	9460	9460	9460	0
529	20231226	100000	139405510	9460	9460	9460	9460	2
530	20231226	095900	139386590	9410	9400	9420	9400	154
531	20231226	095800	137938030	9400	9410	9410	9400	530
532	20231226	095700	132951530	9410	9410	9410	9410	450
533	20231226	095600	128717030	9430	9430	9430	9430	0
534	20231226	095500	128717030	9430	9430	9430	9430	0
535	20231226	095400	128717030	9430	9430	9430	9430	0
536	20231226	095300	128717030	9430	9430	9430	9430	0
537	20231226	095200	128717030	9430	9430	9430	9430	1
538	20231226	095100	128707600	9430	9430	9430	9430	0
539	20231226	095000	128707600	9430	9430	9430	9430	0
540	20231226	094900	128707600	9430	9430	9430	9430	0
541	20231226	094800	128707600	9430	9430	9430	9430	12
542	20231226	094700	128594440	9430	9430	9430	9430	0
543	20231226	094600	128594440	9430	9390	9430	9350	5030
544	20231226	094500	81541240	9370	9370	9370	9370	0
545	20231226	094400	81541240	9370	9370	9370	9370	0
546	20231226	094300	81541240	9370	9370	9370	9370	0
547	20231226	094200	81541240	9370	9370	9370	9370	0
548	20231226	094100	81541240	9370	9400	9400	9370	27
549	20231226	094000	81287800	9400	9430	9430	9400	484
550	20231226	093900	76731460	9430	9440	9440	9430	100
551	20231226	093800	75788000	9470	9470	9470	9470	0
552	20231226	093700	75788000	9470	9440	9470	9440	4
553	20231226	093600	75750210	9440	9430	9440	9430	33
554	20231226	093500	75438990	9440	9470	9470	9440	195
555	20231226	093400	73598160	9470	9480	9480	9470	100
556	20231226	093300	72650180	9490	9490	9490	9490	63
557	20231226	093200	72052310	9500	9500	9500	9500	0
558	20231226	093100	72052310	9500	9500	9500	9500	0
559	20231226	093000	72052310	9500	9500	9500	9500	100
560	20231226	092900	71102310	9490	9490	9490	9490	22
561	20231226	092800	70893530	9490	9400	9490	9400	1592
562	20231226	092700	55822260	9400	9400	9400	9400	50
563	20231226	092600	55352260	9400	9400	9400	9400	92
564	20231226	092500	54487460	9420	9380	9420	9380	790
565	20231226	092400	47060540	9380	9380	9380	9380	1
566	20231226	092300	47051160	9380	9350	9380	9350	4
567	20231226	092200	47013730	9360	9360	9360	9360	0
568	20231226	092100	47013730	9360	9390	9390	9360	437
569	20231226	092000	42918770	9400	9400	9400	9400	5
570	20231226	091900	42871770	9400	9410	9410	9400	172
571	20231226	091800	41254770	9410	9410	9410	9410	0
572	20231226	091700	41254770	9410	9410	9410	9410	1
573	20231226	091600	41245360	9400	9400	9400	9400	1
574	20231226	091500	41235960	9440	9440	9440	9440	1
575	20231226	091400	41226520	9370	9370	9370	9370	25
576	20231226	091300	40992270	9350	9350	9350	9350	0
577	20231226	091200	40992270	9350	9350	9350	9350	0
578	20231226	091100	40992270	9350	9350	9350	9350	0
579	20231226	091000	40992270	9350	9350	9350	9350	100
580	20231226	090900	40057270	9350	9350	9350	9350	10
581	20231226	090800	39963770	9350	9360	9450	9350	1946
582	20231226	090700	21609010	9370	9370	9370	9370	20
583	20231226	090600	21421610	9370	9380	9380	9370	276
584	20231226	090500	18835370	9380	9430	9430	9380	1210
585	20231226	090400	7462970	9470	9480	9480	9470	118
586	20231226	090300	6344460	9480	9490	9490	9480	258
587	20231226	090200	3897490	9480	9480	9480	9480	42
588	20231226	090100	3499330	9470	9400	9470	9400	71
589	20231226	090000	2830380	9500	9500	9500	9380	298