KissMeData/000370/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183100	752802645	4065	4065	4065	4065	3381
3	20231214	183000	752802645	4065	4065	4065	4065	0
4	20231214	182900	752802645	4065	4065	4065	4065	0
5	20231214	182800	752802645	4065	4065	4065	4065	0
6	20231214	182700	752802645	4065	4065	4065	4065	0
7	20231214	182600	752802645	4065	4065	4065	4065	0
8	20231214	182500	752802645	4065	4065	4065	4065	0
9	20231214	182400	752802645	4065	4065	4065	4065	0
10	20231214	182300	752802645	4065	4065	4065	4065	0
11	20231214	182200	752802645	4065	4065	4065	4065	0
12	20231214	182100	752802645	4065	4065	4065	4065	0
13	20231214	182000	752802645	4065	4065	4065	4065	0
14	20231214	181900	752802645	4065	4065	4065	4065	0
15	20231214	181800	752802645	4065	4065	4065	4065	0
16	20231214	181700	752802645	4065	4065	4065	4065	0
17	20231214	181600	752802645	4065	4065	4065	4065	0
18	20231214	181500	752802645	4065	4065	4065	4065	0
19	20231214	181400	752802645	4065	4065	4065	4065	0
20	20231214	181300	752802645	4065	4065	4065	4065	0
21	20231214	181200	752802645	4065	4065	4065	4065	0
22	20231214	181100	752802645	4065	4065	4065	4065	0
23	20231214	181000	752802645	4065	4065	4065	4065	0
24	20231214	180900	752802645	4065	4065	4065	4065	0
25	20231214	180800	752802645	4065	4065	4065	4065	0
26	20231214	180700	752802645	4065	4065	4065	4065	0
27	20231214	180600	752802645	4065	4065	4065	4065	0
28	20231214	180500	752802645	4065	4065	4065	4065	0
29	20231214	180400	752802645	4065	4065	4065	4065	0
30	20231214	180300	752802645	4065	4065	4065	4065	0
31	20231214	180200	752802645	4065	4065	4065	4065	0
32	20231214	180100	752802645	4065	4065	4065	4065	3381
33	20231214	180000	752802645	4065	4065	4065	4065	0
34	20231214	175900	752802645	4065	4065	4065	4065	0
35	20231214	175800	752802645	4065	4065	4065	4065	0
36	20231214	175700	752802645	4065	4065	4065	4065	0
37	20231214	175600	752802645	4065	4065	4065	4065	0
38	20231214	175500	752802645	4065	4065	4065	4065	0
39	20231214	175400	752802645	4065	4065	4065	4065	0
40	20231214	175300	752802645	4065	4065	4065	4065	0
41	20231214	175200	752802645	4065	4065	4065	4065	0
42	20231214	175100	752802645	4065	4065	4065	4065	0
43	20231214	175000	752802645	4065	4065	4065	4065	0
44	20231214	174900	752802645	4065	4065	4065	4065	0
45	20231214	174800	752802645	4065	4065	4065	4065	0
46	20231214	174700	752802645	4065	4065	4065	4065	0
47	20231214	174600	752802645	4065	4065	4065	4065	0
48	20231214	174500	752802645	4065	4065	4065	4065	0
49	20231214	174400	752802645	4065	4065	4065	4065	0
50	20231214	174300	752802645	4065	4065	4065	4065	0
51	20231214	174200	752802645	4065	4065	4065	4065	0
52	20231214	174100	752802645	4065	4065	4065	4065	0
53	20231214	174000	752802645	4065	4065	4065	4065	0
54	20231214	173900	752802645	4065	4065	4065	4065	0
55	20231214	173800	752802645	4065	4065	4065	4065	0
56	20231214	173700	752802645	4065	4065	4065	4065	0
57	20231214	173600	752802645	4065	4065	4065	4065	0
58	20231214	173500	752802645	4065	4065	4065	4065	0
59	20231214	173400	752802645	4065	4065	4065	4065	0
60	20231214	173300	752802645	4065	4065	4065	4065	0
61	20231214	173200	752802645	4065	4065	4065	4065	0
62	20231214	173100	752802645	4065	4065	4065	4065	3381
63	20231214	173000	752802645	4065	4065	4065	4065	0
64	20231214	172900	752802645	4065	4065	4065	4065	0
65	20231214	172800	752802645	4065	4065	4065	4065	0
66	20231214	172700	752802645	4065	4065	4065	4065	0
67	20231214	172600	752802645	4065	4065	4065	4065	0
68	20231214	172500	752802645	4065	4065	4065	4065	0
69	20231214	172400	752802645	4065	4065	4065	4065	0
70	20231214	172300	752802645	4065	4065	4065	4065	0
71	20231214	172200	752802645	4065	4065	4065	4065	0
72	20231214	172100	752802645	4065	4065	4065	4065	0
73	20231214	172000	752802645	4065	4065	4065	4065	0
74	20231214	171900	752802645	4065	4065	4065	4065	0
75	20231214	171800	752802645	4065	4065	4065	4065	0
76	20231214	171700	752802645	4065	4065	4065	4065	0
77	20231214	171600	752802645	4065	4065	4065	4065	0
78	20231214	171500	752802645	4065	4065	4065	4065	0
79	20231214	171400	752802645	4065	4065	4065	4065	0
80	20231214	171300	752802645	4065	4065	4065	4065	0
81	20231214	171200	752802645	4065	4065	4065	4065	0
82	20231214	171100	752802645	4065	4065	4065	4065	0
83	20231214	171000	752802645	4065	4065	4065	4065	0
84	20231214	170900	752802645	4065	4065	4065	4065	0
85	20231214	170800	752802645	4065	4065	4065	4065	0
86	20231214	170700	752802645	4065	4065	4065	4065	0
87	20231214	170600	752802645	4065	4065	4065	4065	0
88	20231214	170500	752802645	4065	4065	4065	4065	0
89	20231214	170400	752802645	4065	4065	4065	4065	0
90	20231214	170300	752802645	4065	4065	4065	4065	0
91	20231214	170200	752802645	4065	4065	4065	4065	0
92	20231214	170100	752802645	4065	4065	4065	4065	3381
93	20231214	170000	752802645	4065	4065	4065	4065	0
94	20231214	165900	752802645	4065	4065	4065	4065	0
95	20231214	165800	752802645	4065	4065	4065	4065	0
96	20231214	165700	752802645	4065	4065	4065	4065	0
97	20231214	165600	752802645	4065	4065	4065	4065	0
98	20231214	165500	752802645	4065	4065	4065	4065	0
99	20231214	165400	752802645	4065	4065	4065	4065	0
100	20231214	165300	752802645	4065	4065	4065	4065	0
101	20231214	165200	752802645	4065	4065	4065	4065	0
102	20231214	165100	752802645	4065	4065	4065	4065	0
103	20231214	165000	752802645	4065	4065	4065	4065	0
104	20231214	164900	752802645	4065	4065	4065	4065	0
105	20231214	164800	752802645	4065	4065	4065	4065	0
106	20231214	164700	752802645	4065	4065	4065	4065	0
107	20231214	164600	752802645	4065	4065	4065	4065	0
108	20231214	164500	752802645	4065	4065	4065	4065	0
109	20231214	164400	752802645	4065	4065	4065	4065	0
110	20231214	164300	752802645	4065	4065	4065	4065	0
111	20231214	164200	752802645	4065	4065	4065	4065	0
112	20231214	164100	752802645	4065	4065	4065	4065	0
113	20231214	164000	752802645	4065	4065	4065	4065	0
114	20231214	163900	752802645	4065	4065	4065	4065	0
115	20231214	163800	752802645	4065	4065	4065	4065	0
116	20231214	163700	752802645	4065	4065	4065	4065	0
117	20231214	163600	752802645	4065	4065	4065	4065	0
118	20231214	163500	752802645	4065	4065	4065	4065	0
119	20231214	163400	752802645	4065	4065	4065	4065	0
120	20231214	163300	752802645	4065	4065	4065	4065	0
121	20231214	163200	752802645	4065	4065	4065	4065	0
122	20231214	163100	752802645	4065	4065	4065	4065	3381
123	20231214	163000	752802645	4065	4065	4065	4065	0
124	20231214	162900	752802645	4065	4065	4065	4065	0
125	20231214	162800	752802645	4065	4065	4065	4065	0
126	20231214	162700	752802645	4065	4065	4065	4065	0
127	20231214	162600	752802645	4065	4065	4065	4065	0
128	20231214	162500	752802645	4065	4065	4065	4065	0
129	20231214	162400	752802645	4065	4065	4065	4065	0
130	20231214	162300	752802645	4065	4065	4065	4065	0
131	20231214	162200	752802645	4065	4065	4065	4065	0
132	20231214	162100	752802645	4065	4065	4065	4065	0
133	20231214	162000	752802645	4065	4065	4065	4065	0
134	20231214	161900	752802645	4065	4065	4065	4065	0
135	20231214	161800	752802645	4065	4065	4065	4065	0
136	20231214	161700	752802645	4065	4065	4065	4065	0
137	20231214	161600	752802645	4065	4065	4065	4065	0
138	20231214	161500	752802645	4065	4065	4065	4065	0
139	20231214	161400	752802645	4065	4065	4065	4065	0
140	20231214	161300	752802645	4065	4065	4065	4065	0
141	20231214	161200	752802645	4065	4065	4065	4065	0
142	20231214	161100	752802645	4065	4065	4065	4065	0
143	20231214	161000	752802645	4065	4065	4065	4065	0
144	20231214	160900	752802645	4065	4065	4065	4065	0
145	20231214	160800	752802645	4065	4065	4065	4065	0
146	20231214	160700	752802645	4065	4065	4065	4065	0
147	20231214	160600	752802645	4065	4065	4065	4065	0
148	20231214	160500	752802645	4065	4065	4065	4065	0
149	20231214	160400	752802645	4065	4065	4065	4065	0
150	20231214	160300	752802645	4065	4065	4065	4065	0
151	20231214	160200	752802645	4065	4065	4065	4065	0
152	20231214	160100	752802645	4065	4065	4065	4065	3381
153	20231214	160000	752802645	4065	4065	4065	4065	0
154	20231214	155900	752802645	4065	4065	4065	4065	0
155	20231214	155800	752802645	4065	4065	4065	4065	0
156	20231214	155700	752802645	4065	4065	4065	4065	0
157	20231214	155600	752802645	4065	4065	4065	4065	0
158	20231214	155500	752802645	4065	4065	4065	4065	0
159	20231214	155400	752802645	4065	4065	4065	4065	0
160	20231214	155300	752802645	4065	4065	4065	4065	0
161	20231214	155200	752802645	4065	4065	4065	4065	0
162	20231214	155100	752802645	4065	4065	4065	4065	0
163	20231214	155000	752802645	4065	4065	4065	4065	0
164	20231214	154900	752802645	4065	4065	4065	4065	0
165	20231214	154800	752802645	4065	4065	4065	4065	0
166	20231214	154700	752802645	4065	4065	4065	4065	0
167	20231214	154600	752802645	4065	4065	4065	4065	0
168	20231214	154500	752802645	4065	4065	4065	4065	0
169	20231214	154400	752802645	4065	4065	4065	4065	0
170	20231214	154300	752802645	4065	4065	4065	4065	0
171	20231214	154200	752802645	4065	4065	4065	4065	0
172	20231214	154100	752802645	4065	4065	4065	4065	0
173	20231214	154000	752802645	4065	4065	4065	4065	0
174	20231214	153900	752802645	4065	4065	4065	4065	0
175	20231214	153800	752802645	4065	4065	4065	4065	0
176	20231214	153700	752802645	4065	4065	4065	4065	0
177	20231214	153600	752802645	4065	4065	4065	4065	0
178	20231214	153500	752802645	4065	4065	4065	4065	0
179	20231214	153400	752802645	4065	4065	4065	4065	0
180	20231214	153300	752802645	4065	4065	4065	4065	0
181	20231214	153200	752802645	4065	4065	4065	4065	0
182	20231214	153100	752802645	4065	4065	4065	4065	3381
183	20231214	153000	752802645	4065	4065	4065	4065	3381
184	20231214	152900	739058880	4070	4070	4070	4070	0
185	20231214	152800	739058880	4070	4070	4070	4070	0
186	20231214	152700	739058880	4070	4070	4070	4070	0
187	20231214	152600	739058880	4070	4070	4070	4070	0
188	20231214	152500	739058880	4070	4070	4070	4070	0
189	20231214	152400	739058880	4070	4070	4070	4070	0
190	20231214	152300	739058880	4070	4070	4070	4070	0
191	20231214	152200	739058880	4070	4070	4070	4070	0
192	20231214	152100	739058880	4070	4070	4070	4070	0
193	20231214	152000	739058880	4070	4070	4070	4070	0
194	20231214	151900	739058880	4070	4065	4070	4065	141
195	20231214	151800	738485545	4070	4065	4070	4065	133
196	20231214	151700	737944360	4070	4065	4070	4065	154
197	20231214	151600	737317600	4065	4065	4065	4065	0
198	20231214	151500	737317600	4065	4065	4070	4065	78
199	20231214	151400	737000510	4065	4065	4065	4065	1
200	20231214	151300	736996445	4065	4065	4065	4065	14
201	20231214	151200	736939535	4065	4065	4065	4065	69
202	20231214	151100	736659050	4065	4065	4065	4065	0
203	20231214	151000	736659050	4065	4065	4065	4065	72
204	20231214	150900	736366370	4065	4065	4065	4065	14
205	20231214	150800	736309460	4065	4065	4065	4065	0
206	20231214	150700	736309460	4065	4065	4065	4065	64
207	20231214	150600	736049300	4065	4065	4065	4065	14
208	20231214	150500	735992390	4065	4065	4065	4065	0
209	20231214	150400	735992390	4065	4065	4065	4065	14
210	20231214	150300	735935480	4070	4065	4070	4065	64
211	20231214	150200	735675065	4070	4070	4070	4070	1
212	20231214	150100	735670995	4065	4065	4065	4065	15
213	20231214	150000	735610020	4065	4075	4075	4065	82
214	20231214	145900	735276020	4065	4065	4065	4065	0
215	20231214	145800	735276020	4065	4075	4075	4065	95
216	20231214	145700	734889025	4070	4065	4070	4065	77
217	20231214	145600	734575705	4065	4065	4065	4065	0
218	20231214	145500	734575705	4065	4065	4065	4065	14
219	20231214	145400	734518795	4065	4065	4065	4065	13
220	20231214	145300	734465950	4065	4065	4065	4065	14
221	20231214	145200	734409040	4075	4075	4075	4075	1
222	20231214	145100	734404965	4070	4065	4070	4065	418
223	20231214	145000	732703780	4065	4070	4070	4065	256
224	20231214	144900	731661925	4065	4065	4065	4065	3
225	20231214	144800	731649730	4065	4065	4065	4065	15
226	20231214	144700	731588755	4070	4065	4070	4065	242
227	20231214	144600	730603885	4065	4065	4065	4065	1
228	20231214	144500	730599820	4065	4065	4070	4065	250
229	20231214	144400	729582390	4065	4065	4065	4065	14
230	20231214	144300	729525480	4070	4070	4070	4070	223
231	20231214	144200	728617870	4065	4065	4065	4065	14
232	20231214	144100	728560960	4070	4070	4070	4065	223
233	20231214	144000	727653420	4070	4070	4070	4070	1269
234	20231214	143900	722488590	4070	4075	4075	4070	222
235	20231214	143800	721584010	4075	4075	4075	4075	15
236	20231214	143700	721522885	4075	4080	4080	4075	301
237	20231214	143600	720295780	4080	4075	4080	4075	115
238	20231214	143500	719826645	4075	4075	4075	4075	15
239	20231214	143400	719765520	4080	4080	4080	4075	2002
240	20231214	143300	711597365	4075	4075	4075	4075	71
241	20231214	143200	711308040	4075	4070	4075	4070	16
242	20231214	143100	711242905	4075	4075	4075	4075	11
243	20231214	143000	711198080	4075	4075	4075	4075	197
244	20231214	142900	710395305	4070	4070	4070	4070	105
245	20231214	142800	709967955	4075	4070	4075	4070	221
246	20231214	142700	709067445	4075	4075	4075	4075	1199
247	20231214	142600	704181520	4075	4075	4075	4075	104
248	20231214	142500	703757720	4080	4075	4080	4075	223
249	20231214	142400	702847955	4075	4075	4075	4075	91
250	20231214	142300	702477130	4080	4075	4080	4075	312
251	20231214	142200	701204690	4075	4075	4080	4075	64
252	20231214	142100	700943885	4075	4075	4080	4075	299
253	20231214	142000	699724420	4075	4075	4075	4075	105
254	20231214	141900	699296545	4075	4070	4075	4070	28
255	20231214	141800	699182510	4070	4070	4070	4070	91
256	20231214	141700	698812140	4070	4070	4080	4065	2205
257	20231214	141600	689828475	4065	4065	4065	4065	401
258	20231214	141500	688198410	4065	4070	4070	4065	1470
259	20231214	141400	682222380	4070	4065	4070	4065	219
260	20231214	141300	681331575	4065	4065	4065	4065	105
261	20231214	141200	680904750	4070	4065	4070	4065	259
262	20231214	141100	679850875	4065	4065	4070	4065	197
263	20231214	141000	679049775	4070	4065	4070	4065	312
264	20231214	140900	677780455	4070	4070	4070	4070	18
265	20231214	140800	677707195	4070	4075	4075	4070	299
266	20231214	140700	676489225	4070	4070	4070	4070	105
267	20231214	140600	676061875	4065	4065	4065	4065	14
268	20231214	140500	676004965	4065	4065	4070	4065	1341
269	20231214	140400	670551300	4065	4075	4075	4065	256
270	20231214	140300	669508405	4070	4070	4070	4070	28
271	20231214	140200	669394445	4070	4070	4070	4070	77
272	20231214	140100	669081055	4075	4070	4075	4070	312
273	20231214	140000	667810175	4070	4075	4075	4070	137
274	20231214	135900	667251980	4070	4070	4070	4070	91
275	20231214	135800	666881610	4065	4070	4070	4065	1063
276	20231214	135700	662555785	4070	4065	4070	4065	200
277	20231214	135600	661742310	4065	4065	4065	4065	2000
278	20231214	135500	653612310	4065	4065	4070	4065	315
279	20231214	135400	652330795	4065	4065	4065	4065	105
280	20231214	135300	651903970	4070	4070	4070	4070	208
281	20231214	135200	651057410	4070	4065	4070	4065	595
282	20231214	135100	648638485	4065	4070	4070	4065	66
283	20231214	135000	648369935	4075	4075	4075	4075	1457
284	20231214	134900	642432660	4070	4070	4070	4070	2153
285	20231214	134800	633669950	4075	4075	4075	4070	363
286	20231214	134700	632191245	4070	4070	4070	4070	1
287	20231214	134600	632187175	4070	4075	4075	4070	314
288	20231214	134500	630908155	4070	4070	4070	4070	103
289	20231214	134400	630488945	4075	4070	4075	4070	314
290	20231214	134300	629209925	4070	4070	4070	4070	1
291	20231214	134200	629205855	4070	4075	4075	4070	313
292	20231214	134100	627930905	4070	4070	4070	4070	104
293	20231214	134000	627507625	4070	4070	4070	4070	57
294	20231214	133900	627275635	4075	4070	4075	4070	313
295	20231214	133800	626000685	4070	4070	4070	4070	122
296	20231214	133700	625504145	4075	4075	4075	4075	208
297	20231214	133600	624656545	4070	4070	4070	4070	105
298	20231214	133500	624229195	4070	4065	4070	4065	246
299	20231214	133400	623228740	4065	4065	4065	4065	0
300	20231214	133300	623228740	4065	4065	4070	4065	1301
301	20231214	133200	617939130	4065	4070	4070	4065	104
302	20231214	133100	617516305	4075	4070	4075	4070	558
303	20231214	133000	615243205	4070	4070	4075	4070	214
304	20231214	132900	614371960	4070	4070	4070	4070	112
305	20231214	132800	613916120	4065	4070	4070	4065	195
306	20231214	132700	613122750	4070	4070	4075	4070	72
307	20231214	132600	612829705	4070	4065	4070	4065	107
308	20231214	132500	612394745	4065	4065	4065	4065	148
309	20231214	132400	611793125	4065	4070	4070	4065	303
310	20231214	132300	610560265	4065	4065	4065	4065	160
311	20231214	132200	609909865	4070	4065	4070	4065	314
312	20231214	132100	608632415	4065	4065	4065	4065	57
313	20231214	132000	608400710	4065	4070	4070	4065	369
314	20231214	131900	606899680	4065	4065	4065	4065	161
315	20231214	131800	606245215	4070	4070	4070	4070	208
316	20231214	131700	605398655	4065	4065	4065	4065	161
317	20231214	131600	604744190	4065	4065	4065	4065	162
318	20231214	131500	604085660	4070	4065	4070	4065	354
319	20231214	131400	602645610	4065	4065	4065	4065	16
320	20231214	131300	602580570	4065	4065	4070	4065	369
321	20231214	131200	601079545	4070	4065	4070	4065	205
322	20231214	131100	600245935	4065	4065	4065	4065	132
323	20231214	131000	599709355	4060	4065	4065	4060	872
324	20231214	130900	596165190	4060	4060	4065	4060	388
325	20231214	130800	594588855	4060	4060	4060	4060	72
326	20231214	130700	594296535	4060	4065	4065	4060	373
327	20231214	130600	592781090	4060	4060	4060	4060	94
328	20231214	130500	592399450	4060	4060	4060	4060	69
329	20231214	130400	592119310	4065	4060	4065	4060	427
330	20231214	130300	590384645	4060	4060	4060	4060	149
331	20231214	130200	589779705	4060	4065	4065	4060	221
332	20231214	130100	588881405	4060	4060	4060	4060	215
333	20231214	130000	588008505	4060	4060	4065	4060	370
334	20231214	125900	586505265	4060	4060	4060	4060	148
335	20231214	125800	585904385	4060	4060	4065	4060	277
336	20231214	125700	584778725	4060	4060	4060	4060	161
337	20231214	125600	584125065	4060	4060	4065	4060	355
338	20231214	125500	582682725	4060	4060	4060	4060	72
339	20231214	125400	582390405	4065	4070	4070	4065	295
340	20231214	125300	581190190	4065	4065	4065	4065	146
341	20231214	125200	580596700	4065	4065	4065	4065	72
342	20231214	125100	580304020	4065	4065	4065	4060	218
343	20231214	125000	579418375	4065	4065	4065	4065	1200
344	20231214	124900	574540375	4065	4070	4070	4065	223
345	20231214	124800	573632835	4065	4065	4065	4065	161
346	20231214	124700	572978370	4070	4065	4070	4065	356
347	20231214	124600	571530190	4065	4065	4065	4065	16
348	20231214	124500	571465150	4065	4070	4070	4065	369
349	20231214	124400	569964125	4065	4065	4065	4065	148
350	20231214	124300	569362505	4065	4065	4065	4065	240
351	20231214	124200	568386905	4065	4070	4070	4065	1014
352	20231214	124100	564263000	4070	4070	4070	4070	150
353	20231214	124000	563652500	4070	4070	4075	4070	367
354	20231214	123900	562157770	4070	4070	4070	4070	118
355	20231214	123800	561677510	4070	4070	4075	4070	314
356	20231214	123700	560398490	4070	4070	4070	4070	443
357	20231214	123600	558595480	4070	4070	4075	4070	279
358	20231214	123500	557458910	4070	4070	4070	4070	186
359	20231214	123400	556701890	4070	4075	4075	4070	325
360	20231214	123300	555377970	4070	4075	4075	4070	74
361	20231214	123200	555076775	4070	4070	4075	4070	392
362	20231214	123100	553480295	4070	4070	4070	4070	193
363	20231214	123000	552694785	4070	4070	4070	4070	129
364	20231214	122900	552169755	4075	4070	4075	4070	302
365	20231214	122800	550939575	4070	4070	4070	4070	148
366	20231214	122700	550337215	4075	4070	4075	4070	367
367	20231214	122600	548842485	4070	4070	4070	4070	38
368	20231214	122500	548687825	4070	4070	4075	4070	380
369	20231214	122400	547140185	4070	4075	4075	4070	346
370	20231214	122300	545731040	4075	4070	4075	4070	37
371	20231214	122200	545580330	4070	4075	4075	4070	114
372	20231214	122100	545116345	4070	4075	4075	4070	223
373	20231214	122000	544207690	4070	4070	4070	4070	39
374	20231214	121900	544048960	4070	4075	4075	4070	299
375	20231214	121800	542830990	4070	4070	4070	4070	428
376	20231214	121700	541089030	4070	4070	4070	4070	14
377	20231214	121600	541032050	4075	4070	4075	4070	246
378	20231214	121500	540029790	4070	4075	4075	4070	1707
379	20231214	121400	533074340	4075	4070	4075	4070	1048
380	20231214	121300	528804505	4070	4070	4070	4070	37
381	20231214	121200	528653915	4070	4075	4075	4070	308
382	20231214	121100	527399315	4070	4070	4070	4070	153
383	20231214	121000	526776605	4075	4070	4075	4070	221
384	20231214	120900	525876095	4070	4070	4070	4070	115
385	20231214	120800	525408045	4070	4075	4075	4070	613
386	20231214	120700	522912095	4070	4070	4070	4070	14
387	20231214	120600	522855115	4070	4070	4070	4070	116
388	20231214	120500	522382995	4065	4070	4070	4065	960
389	20231214	120400	518476435	4065	4065	4065	4065	38
390	20231214	120300	518321965	4065	4065	4070	4065	323
391	20231214	120200	517007930	4065	4065	4065	4065	128
392	20231214	120100	516487610	4065	4065	4070	4065	313
393	20231214	120000	515214225	4065	4065	4065	4065	49
394	20231214	115900	515015040	4065	4070	4070	4065	360
395	20231214	115800	513550600	4065	4065	4065	4065	129
396	20231214	115700	513026215	4070	4075	4075	4070	4753
397	20231214	115600	493680465	4070	4070	4070	4070	154
398	20231214	115500	493053685	4075	4070	4075	4070	113
399	20231214	115400	492593745	4075	4070	4075	4070	245
400	20231214	115300	491595555	4070	4070	4070	4070	115
401	20231214	115200	491127505	4070	4070	4075	4070	413
402	20231214	115100	489445555	4075	4070	4075	4070	39
403	20231214	115000	489286820	4070	4075	4075	4070	300
404	20231214	114900	488064775	4070	4070	4070	4070	152
405	20231214	114800	487446135	4075	4070	4075	4070	518
406	20231214	114700	485335605	4070	4070	4070	4070	116
407	20231214	114600	484863485	4070	4075	4075	4070	312
408	20231214	114500	483592605	4070	4070	4070	4070	128
409	20231214	114400	483071645	4070	4075	4075	4070	209
410	20231214	114300	482219975	4070	4075	4075	4070	203
411	20231214	114200	481393515	4070	4070	4070	4070	127
412	20231214	114100	480876625	4075	4070	4075	4070	233
413	20231214	114000	479927275	4070	4070	4070	4070	155
414	20231214	113900	479296425	4075	4070	4075	4070	314
415	20231214	113800	478017405	4070	4070	4070	4070	23
416	20231214	113700	477923795	4070	4075	4075	4070	314
417	20231214	113600	476644770	4070	4070	4070	4070	104
418	20231214	113500	476221490	4075	4075	4075	4075	208
419	20231214	113400	475373890	4070	4070	4070	4070	105
420	20231214	113300	474946540	4070	4075	4075	4070	314
421	20231214	113200	473667520	4070	4070	4070	4070	13
422	20231214	113100	473614610	4070	4070	4070	4070	90
423	20231214	113000	473248310	4075	4075	4075	4075	508
424	20231214	112900	471178210	4070	4075	4075	4070	91
425	20231214	112800	470807835	4075	4070	4075	4070	208
426	20231214	112700	469960240	4070	4075	4075	4070	209
427	20231214	112600	469108570	4070	4070	4070	4070	105
428	20231214	112500	468681220	4080	4075	4080	4075	1306
429	20231214	112400	463359265	4075	4075	4075	4075	404
430	20231214	112300	461712965	4075	4075	4075	4075	3809
431	20231214	112200	446191290	4070	4070	4070	4070	61
432	20231214	112100	445943020	4065	4065	4065	4065	104
433	20231214	112000	445520260	4065	4065	4065	4065	105
434	20231214	111900	445093435	4070	4070	4070	4070	208
435	20231214	111800	444246875	4065	4065	4065	4065	103
436	20231214	111700	443828180	4070	4065	4070	4065	315
437	20231214	111600	442546665	4065	4070	4070	4065	92
438	20231214	111500	442172680	4065	4070	4070	4065	223
439	20231214	111400	441265140	4065	4070	4070	4065	305
440	20231214	111300	440024315	4070	4065	4070	4065	99
441	20231214	111200	439621840	4065	4065	4065	4065	14
442	20231214	111100	439564930	4070	4075	4075	4070	305
443	20231214	111000	438322540	4070	4070	4070	4065	120
444	20231214	110900	437834280	4070	4075	4075	4070	321
445	20231214	110800	436526270	4070	4065	4070	4065	112
446	20231214	110700	436070500	4070	4070	4070	4070	97
447	20231214	110600	435675710	4075	4075	4075	4075	209
448	20231214	110500	434824035	4075	4075	4075	4070	134
449	20231214	110400	434278505	4070	4070	4070	4070	867
450	20231214	110300	430749815	4070	4070	4070	4070	1
451	20231214	110200	430745745	4070	4070	4070	4070	161
452	20231214	110100	430090475	4065	4065	4065	4065	103
453	20231214	110000	429671780	4070	4065	4070	4065	299
454	20231214	105900	428455305	4065	4065	4065	4065	14
455	20231214	105800	428398395	4065	4070	4070	4065	313
456	20231214	105700	427125010	4065	4065	4065	4065	91
457	20231214	105600	426755095	4065	4065	4065	4065	13
458	20231214	105500	426702250	4060	4070	4070	4060	881
459	20231214	105400	423117490	4070	4070	4070	4070	90
460	20231214	105300	422751190	4070	4070	4070	4070	416
461	20231214	105200	421058070	4065	4065	4065	4065	105
462	20231214	105100	420631245	4070	4065	4070	4065	299
463	20231214	105000	419414765	4065	4065	4070	4065	67
464	20231214	104900	419142150	4065	4065	4065	4065	400
465	20231214	104800	417516150	4060	4060	4060	4055	718
466	20231214	104700	414601520	4060	4055	4060	4055	299
467	20231214	104600	413388035	4060	4060	4060	4060	1474
468	20231214	104500	407403595	4055	4060	4060	4055	321
469	20231214	104400	406100790	4060	4060	4070	4055	3569
470	20231214	104300	391605715	4060	4060	4060	4060	1
471	20231214	104200	391601655	4055	4055	4060	4055	2083
472	20231214	104100	383154040	4055	4060	4060	4055	165
473	20231214	104000	382484595	4060	4060	4060	4055	785
474	20231214	103900	379300745	4060	4065	4065	4060	14
475	20231214	103800	379243855	4060	4055	4060	4055	299
476	20231214	103700	378030365	4055	4055	4055	4055	0
477	20231214	103600	378030365	4055	4065	4065	4055	1302
478	20231214	103500	372743670	4060	4055	4060	4055	92
479	20231214	103400	372370155	4060	4055	4065	4055	1522
480	20231214	103300	366186780	4055	4055	4065	4055	1087
481	20231214	103200	361778895	4065	4065	4065	4055	608
482	20231214	103100	359310810	4060	4055	4065	4055	309
483	20231214	103000	358056675	4055	4060	4060	4055	556
484	20231214	102900	355799595	4060	4055	4060	4055	299
485	20231214	102800	354586110	4055	4055	4055	4055	91
486	20231214	102700	354217105	4060	4055	4060	4055	260
487	20231214	102600	353161765	4060	4060	4060	4060	2899
488	20231214	102500	341391825	4060	4065	4065	4060	348
489	20231214	102400	339977905	4060	4060	4060	4060	50
490	20231214	102300	339774905	4060	4065	4065	4060	1734
491	20231214	102200	332726645	4070	4065	4070	4065	92
492	20231214	102100	332352660	4065	4065	4065	4065	57
493	20231214	102000	332120955	4065	4070	4070	4065	298
494	20231214	101900	330908545	4065	4065	4065	4065	93
495	20231214	101800	330530500	4070	4065	4070	4065	1128
496	20231214	101700	325944140	4065	4065	4065	4065	0
497	20231214	101600	325944140	4065	4080	4080	4065	351
498	20231214	101500	324515505	4080	4060	4080	4060	5091
499	20231214	101400	303756490	4070	4065	4070	4065	218
500	20231214	101300	302870270	4060	4060	4060	4060	90
501	20231214	101200	302504870	4070	4065	4070	4060	506
502	20231214	101100	300448430	4060	4065	4065	4060	37
503	20231214	101000	300298190	4060	4060	4060	4060	90
504	20231214	100900	299932790	4060	4060	4065	4060	348
505	20231214	100800	298518870	4065	4060	4065	4060	4
506	20231214	100700	298502625	4060	4060	4065	4060	349
507	20231214	100600	297084640	4060	4065	4065	4060	1341
508	20231214	100500	291633930	4065	4065	4065	4065	208
509	20231214	100400	290788410	4060	4065	4065	4060	145
510	20231214	100300	290199705	4065	4060	4065	4060	2898
511	20231214	100200	278425285	4060	4070	4070	4060	4561
512	20231214	100100	259890580	4070	4075	4075	4070	1819
513	20231214	100000	252486210	4075	4075	4075	4075	0
514	20231214	095900	252486210	4075	4075	4075	4075	209
515	20231214	095800	251634535	4075	4075	4075	4075	9
516	20231214	095700	251597860	4075	4075	4075	4075	1000
517	20231214	095600	247522860	4075	4070	4075	4070	449
518	20231214	095500	245694390	4075	4075	4075	4075	0
519	20231214	095400	245694390	4075	4075	4075	4075	210
520	20231214	095300	244838640	4075	4075	4075	4075	225
521	20231214	095200	243921765	4080	4075	4085	4075	335
522	20231214	095100	242554520	4080	4080	4080	4080	138
523	20231214	095000	241991480	4085	4080	4085	4080	1208
524	20231214	094900	237061800	4080	4080	4080	4080	0
525	20231214	094800	237061800	4080	4085	4085	4080	308
526	20231214	094700	235804120	4085	4085	4085	4085	10
527	20231214	094600	235763270	4080	4080	4080	4080	33
528	20231214	094500	235628630	4080	4080	4080	4080	2
529	20231214	094400	235620470	4080	4080	4080	4080	0
530	20231214	094300	235620470	4080	4080	4080	4080	11
531	20231214	094200	235575590	4075	4070	4075	4050	19277
532	20231214	094100	157252105	4075	4075	4075	4075	209
533	20231214	094000	156400430	4075	4075	4075	4075	259
534	20231214	093900	155345005	4080	4075	4080	4075	292
535	20231214	093800	154154060	4075	4075	4075	4075	1
536	20231214	093700	154149985	4080	4080	4080	4080	308
537	20231214	093600	152893345	4080	4080	4080	4080	207
538	20231214	093500	152048785	4080	4080	4080	4080	0
539	20231214	093400	152048785	4080	4075	4080	4075	999
540	20231214	093300	147976820	4080	4080	4080	4080	82
541	20231214	093200	147642260	4080	4080	4080	4080	211
542	20231214	093100	146781380	4080	4080	4080	4080	43
543	20231214	093000	146605940	4080	4080	4080	4080	235
544	20231214	092900	145647140	4075	4075	4075	4075	1017
545	20231214	092800	141502865	4075	4080	4080	4075	210
546	20231214	092700	140646075	4070	4070	4070	4070	0
547	20231214	092600	140646075	4070	4070	4070	4070	0
548	20231214	092500	140646075	4070	4085	4085	4070	12040
549	20231214	092400	91555795	4085	4085	4085	4085	51
550	20231214	092300	91347460	4095	4095	4095	4095	209
551	20231214	092200	90491605	4090	4095	4095	4090	3175
552	20231214	092100	77496945	4095	4095	4095	4095	271
553	20231214	092000	76387200	4095	4095	4095	4095	686
554	20231214	091900	73578030	4090	4090	4095	4090	281
555	20231214	091800	72428590	4090	4090	4090	4090	0
556	20231214	091700	72428590	4090	4100	4100	4090	2539
557	20231214	091600	62019840	4100	4100	4100	4100	804
558	20231214	091500	58723440	4100	4100	4100	4100	0
559	20231214	091400	58723440	4100	4100	4100	4100	0
560	20231214	091300	58723440	4100	4100	4100	4100	0
561	20231214	091200	58723440	4100	4085	4100	4085	1373
562	20231214	091100	53094935	4085	4090	4100	4085	6264
563	20231214	091000	27424135	4080	4090	4095	4080	1322
564	20231214	090900	22021305	4095	4095	4095	4095	0
565	20231214	090800	22021305	4095	4095	4095	4095	20
566	20231214	090700	21939405	4090	4090	4090	4090	111
567	20231214	090600	21485415	4075	4075	4075	4075	0
568	20231214	090500	21485415	4075	4085	4085	4075	661
569	20231214	090400	18791215	4075	4075	4075	4075	0
570	20231214	090300	18791215	4075	4075	4075	4075	0
571	20231214	090200	18791215	4075	4075	4075	4075	0
572	20231214	090100	18791215	4075	4075	4075	4075	0
573	20231214	090000	18791215	4075	4095	4095	4075	4610