KissMeData/006370/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184600	599161900	9250	9250	9250	9250	368
3	20231227	184500	599161900	9250	9250	9250	9250	0
4	20231227	184400	599161900	9250	9250	9250	9250	0
5	20231227	184300	599161900	9250	9250	9250	9250	0
6	20231227	184200	599161900	9250	9250	9250	9250	0
7	20231227	184100	599161900	9250	9250	9250	9250	0
8	20231227	184000	599161900	9250	9250	9250	9250	0
9	20231227	183900	599161900	9250	9250	9250	9250	0
10	20231227	183800	599161900	9250	9250	9250	9250	0
11	20231227	183700	599161900	9250	9250	9250	9250	0
12	20231227	183600	599161900	9250	9250	9250	9250	0
13	20231227	183500	599161900	9250	9250	9250	9250	0
14	20231227	183400	599161900	9250	9250	9250	9250	0
15	20231227	183300	599161900	9250	9250	9250	9250	0
16	20231227	183200	599161900	9250	9250	9250	9250	0
17	20231227	183100	599161900	9250	9250	9250	9250	0
18	20231227	183000	599161900	9250	9250	9250	9250	0
19	20231227	182900	599161900	9250	9250	9250	9250	0
20	20231227	182800	599161900	9250	9250	9250	9250	0
21	20231227	182700	599161900	9250	9250	9250	9250	0
22	20231227	182600	599161900	9250	9250	9250	9250	0
23	20231227	182500	599161900	9250	9250	9250	9250	0
24	20231227	182400	599161900	9250	9250	9250	9250	0
25	20231227	182300	599161900	9250	9250	9250	9250	0
26	20231227	182200	599161900	9250	9250	9250	9250	0
27	20231227	182100	599161900	9250	9250	9250	9250	0
28	20231227	182000	599161900	9250	9250	9250	9250	0
29	20231227	181900	599161900	9250	9250	9250	9250	0
30	20231227	181800	599161900	9250	9250	9250	9250	0
31	20231227	181700	599161900	9250	9250	9250	9250	0
32	20231227	181600	599161900	9250	9250	9250	9250	368
33	20231227	181500	599161900	9250	9250	9250	9250	0
34	20231227	181400	599161900	9250	9250	9250	9250	0
35	20231227	181300	599161900	9250	9250	9250	9250	0
36	20231227	181200	599161900	9250	9250	9250	9250	0
37	20231227	181100	599161900	9250	9250	9250	9250	0
38	20231227	181000	599161900	9250	9250	9250	9250	0
39	20231227	180900	599161900	9250	9250	9250	9250	0
40	20231227	180800	599161900	9250	9250	9250	9250	0
41	20231227	180700	599161900	9250	9250	9250	9250	0
42	20231227	180600	599161900	9250	9250	9250	9250	0
43	20231227	180500	599161900	9250	9250	9250	9250	0
44	20231227	180400	599161900	9250	9250	9250	9250	0
45	20231227	180300	599161900	9250	9250	9250	9250	0
46	20231227	180200	599161900	9250	9250	9250	9250	0
47	20231227	180100	599161900	9250	9250	9250	9250	0
48	20231227	180000	599161900	9250	9250	9250	9250	0
49	20231227	175900	599161900	9250	9250	9250	9250	0
50	20231227	175800	599161900	9250	9250	9250	9250	0
51	20231227	175700	599161900	9250	9250	9250	9250	0
52	20231227	175600	599161900	9250	9250	9250	9250	0
53	20231227	175500	599161900	9250	9250	9250	9250	0
54	20231227	175400	599161900	9250	9250	9250	9250	0
55	20231227	175300	599161900	9250	9250	9250	9250	0
56	20231227	175200	599161900	9250	9250	9250	9250	0
57	20231227	175100	599161900	9250	9250	9250	9250	0
58	20231227	175000	599161900	9250	9250	9250	9250	0
59	20231227	174900	599161900	9250	9250	9250	9250	0
60	20231227	174800	599161900	9250	9250	9250	9250	0
61	20231227	174700	599161900	9250	9250	9250	9250	0
62	20231227	174600	599161900	9250	9250	9250	9250	368
63	20231227	174500	599161900	9250	9250	9250	9250	0
64	20231227	174400	599161900	9250	9250	9250	9250	0
65	20231227	174300	599161900	9250	9250	9250	9250	0
66	20231227	174200	599161900	9250	9250	9250	9250	0
67	20231227	174100	599161900	9250	9250	9250	9250	0
68	20231227	174000	599161900	9250	9250	9250	9250	0
69	20231227	173900	599161900	9250	9250	9250	9250	0
70	20231227	173800	599161900	9250	9250	9250	9250	0
71	20231227	173700	599161900	9250	9250	9250	9250	0
72	20231227	173600	599161900	9250	9250	9250	9250	0
73	20231227	173500	599161900	9250	9250	9250	9250	0
74	20231227	173400	599161900	9250	9250	9250	9250	0
75	20231227	173300	599161900	9250	9250	9250	9250	0
76	20231227	173200	599161900	9250	9250	9250	9250	0
77	20231227	173100	599161900	9250	9250	9250	9250	0
78	20231227	173000	599161900	9250	9250	9250	9250	0
79	20231227	172900	599161900	9250	9250	9250	9250	0
80	20231227	172800	599161900	9250	9250	9250	9250	0
81	20231227	172700	599161900	9250	9250	9250	9250	0
82	20231227	172600	599161900	9250	9250	9250	9250	0
83	20231227	172500	599161900	9250	9250	9250	9250	0
84	20231227	172400	599161900	9250	9250	9250	9250	0
85	20231227	172300	599161900	9250	9250	9250	9250	0
86	20231227	172200	599161900	9250	9250	9250	9250	0
87	20231227	172100	599161900	9250	9250	9250	9250	0
88	20231227	172000	599161900	9250	9250	9250	9250	0
89	20231227	171900	599161900	9250	9250	9250	9250	0
90	20231227	171800	599161900	9250	9250	9250	9250	0
91	20231227	171700	599161900	9250	9250	9250	9250	0
92	20231227	171600	599161900	9250	9250	9250	9250	368
93	20231227	171500	599161900	9250	9250	9250	9250	0
94	20231227	171400	599161900	9250	9250	9250	9250	0
95	20231227	171300	599161900	9250	9250	9250	9250	0
96	20231227	171200	599161900	9250	9250	9250	9250	0
97	20231227	171100	599161900	9250	9250	9250	9250	0
98	20231227	171000	599161900	9250	9250	9250	9250	0
99	20231227	170900	599161900	9250	9250	9250	9250	0
100	20231227	170800	599161900	9250	9250	9250	9250	0
101	20231227	170700	599161900	9250	9250	9250	9250	0
102	20231227	170600	599161900	9250	9250	9250	9250	0
103	20231227	170500	599161900	9250	9250	9250	9250	0
104	20231227	170400	599161900	9250	9250	9250	9250	0
105	20231227	170300	599161900	9250	9250	9250	9250	0
106	20231227	170200	599161900	9250	9250	9250	9250	0
107	20231227	170100	599161900	9250	9250	9250	9250	0
108	20231227	170000	599161900	9250	9250	9250	9250	0
109	20231227	165900	599161900	9250	9250	9250	9250	0
110	20231227	165800	599161900	9250	9250	9250	9250	0
111	20231227	165700	599161900	9250	9250	9250	9250	0
112	20231227	165600	599161900	9250	9250	9250	9250	0
113	20231227	165500	599161900	9250	9250	9250	9250	0
114	20231227	165400	599161900	9250	9250	9250	9250	0
115	20231227	165300	599161900	9250	9250	9250	9250	0
116	20231227	165200	599161900	9250	9250	9250	9250	0
117	20231227	165100	599161900	9250	9250	9250	9250	0
118	20231227	165000	599161900	9250	9250	9250	9250	0
119	20231227	164900	599161900	9250	9250	9250	9250	0
120	20231227	164800	599161900	9250	9250	9250	9250	0
121	20231227	164700	599161900	9250	9250	9250	9250	0
122	20231227	164600	599161900	9250	9250	9250	9250	368
123	20231227	164500	599161900	9250	9250	9250	9250	0
124	20231227	164400	599161900	9250	9250	9250	9250	0
125	20231227	164300	599161900	9250	9250	9250	9250	0
126	20231227	164200	599161900	9250	9250	9250	9250	0
127	20231227	164100	599161900	9250	9250	9250	9250	0
128	20231227	164000	599161900	9250	9250	9250	9250	0
129	20231227	163900	599161900	9250	9250	9250	9250	0
130	20231227	163800	599161900	9250	9250	9250	9250	0
131	20231227	163700	599161900	9250	9250	9250	9250	0
132	20231227	163600	599161900	9250	9250	9250	9250	0
133	20231227	163500	599161900	9250	9250	9250	9250	0
134	20231227	163400	599161900	9250	9250	9250	9250	0
135	20231227	163300	599161900	9250	9250	9250	9250	0
136	20231227	163200	599161900	9250	9250	9250	9250	0
137	20231227	163100	599161900	9250	9250	9250	9250	0
138	20231227	163000	599161900	9250	9250	9250	9250	0
139	20231227	162900	599161900	9250	9250	9250	9250	0
140	20231227	162800	599161900	9250	9250	9250	9250	0
141	20231227	162700	599161900	9250	9250	9250	9250	0
142	20231227	162600	599161900	9250	9250	9250	9250	0
143	20231227	162500	599161900	9250	9250	9250	9250	0
144	20231227	162400	599161900	9250	9250	9250	9250	0
145	20231227	162300	599161900	9250	9250	9250	9250	0
146	20231227	162200	599161900	9250	9250	9250	9250	0
147	20231227	162100	599161900	9250	9250	9250	9250	0
148	20231227	162000	599161900	9250	9250	9250	9250	0
149	20231227	161900	599161900	9250	9250	9250	9250	0
150	20231227	161800	599161900	9250	9250	9250	9250	0
151	20231227	161700	599161900	9250	9250	9250	9250	0
152	20231227	161600	599161900	9250	9250	9250	9250	368
153	20231227	161500	599161900	9250	9250	9250	9250	0
154	20231227	161400	599161900	9250	9250	9250	9250	0
155	20231227	161300	599161900	9250	9250	9250	9250	0
156	20231227	161200	599161900	9250	9250	9250	9250	0
157	20231227	161100	599161900	9250	9250	9250	9250	0
158	20231227	161000	599161900	9250	9250	9250	9250	0
159	20231227	160900	599161900	9250	9250	9250	9250	0
160	20231227	160800	599161900	9250	9250	9250	9250	0
161	20231227	160700	599161900	9250	9250	9250	9250	0
162	20231227	160600	599161900	9250	9250	9250	9250	0
163	20231227	160500	599161900	9250	9250	9250	9250	0
164	20231227	160400	599161900	9250	9250	9250	9250	0
165	20231227	160300	599161900	9250	9250	9250	9250	0
166	20231227	160200	599161900	9250	9250	9250	9250	0
167	20231227	160100	599161900	9250	9250	9250	9250	0
168	20231227	160000	599161900	9250	9250	9250	9250	0
169	20231227	155900	599161900	9250	9250	9250	9250	0
170	20231227	155800	599161900	9250	9250	9250	9250	0
171	20231227	155700	599161900	9250	9250	9250	9250	0
172	20231227	155600	599161900	9250	9250	9250	9250	0
173	20231227	155500	599161900	9250	9250	9250	9250	0
174	20231227	155400	599161900	9250	9250	9250	9250	0
175	20231227	155300	599161900	9250	9250	9250	9250	0
176	20231227	155200	599161900	9250	9250	9250	9250	0
177	20231227	155100	599161900	9250	9250	9250	9250	0
178	20231227	155000	599161900	9250	9250	9250	9250	0
179	20231227	154900	599161900	9250	9250	9250	9250	0
180	20231227	154800	599161900	9250	9250	9250	9250	0
181	20231227	154700	599161900	9250	9250	9250	9250	0
182	20231227	154600	599161900	9250	9250	9250	9250	368
183	20231227	154500	599161900	9250	9250	9250	9250	0
184	20231227	154400	599161900	9250	9250	9250	9250	0
185	20231227	154300	599161900	9250	9250	9250	9250	0
186	20231227	154200	599161900	9250	9250	9250	9250	0
187	20231227	154100	599161900	9250	9250	9250	9250	0
188	20231227	154000	599161900	9250	9250	9250	9250	0
189	20231227	153900	599161900	9250	9250	9250	9250	0
190	20231227	153800	599161900	9250	9250	9250	9250	0
191	20231227	153700	599161900	9250	9250	9250	9250	0
192	20231227	153600	599161900	9250	9250	9250	9250	0
193	20231227	153500	599161900	9250	9250	9250	9250	0
194	20231227	153400	599161900	9250	9250	9250	9250	0
195	20231227	153300	599161900	9250	9250	9250	9250	0
196	20231227	153200	599161900	9250	9250	9250	9250	0
197	20231227	153100	599161900	9250	9250	9250	9250	0
198	20231227	153000	599161900	9250	9250	9250	9250	368
199	20231227	152900	595757900	9190	9190	9190	9190	0
200	20231227	152800	595757900	9190	9190	9190	9190	0
201	20231227	152700	595757900	9190	9190	9190	9190	0
202	20231227	152600	595757900	9190	9190	9190	9190	0
203	20231227	152500	595757900	9190	9190	9190	9190	0
204	20231227	152400	595757900	9190	9190	9190	9190	0
205	20231227	152300	595757900	9190	9190	9190	9190	0
206	20231227	152200	595757900	9190	9190	9190	9190	0
207	20231227	152100	595757900	9190	9190	9190	9190	0
208	20231227	152000	595757900	9190	9190	9190	9190	0
209	20231227	151900	595757900	9190	9230	9240	9190	139
210	20231227	151800	594475670	9240	9230	9240	9200	123
211	20231227	151700	593340220	9240	9230	9240	9230	2
212	20231227	151600	593321750	9190	9210	9210	9190	1407
213	20231227	151500	580385720	9250	9240	9250	9240	10
214	20231227	151400	580293300	9210	9210	9220	9210	18
215	20231227	151300	580127440	9270	9260	9270	9260	180
216	20231227	151200	578458880	9220	9220	9220	9220	51
217	20231227	151100	577988660	9220	9220	9220	9220	11
218	20231227	151000	577887240	9230	9230	9230	9230	0
219	20231227	150900	577887240	9230	9230	9230	9230	133
220	20231227	150800	576659650	9230	9230	9230	9230	0
221	20231227	150700	576659650	9230	9230	9230	9230	4
222	20231227	150600	576622730	9230	9230	9240	9230	126
223	20231227	150500	575458660	9240	9240	9240	9240	1
224	20231227	150400	575449420	9230	9230	9230	9230	0
225	20231227	150300	575449420	9230	9230	9230	9230	0
226	20231227	150200	575449420	9230	9230	9230	9230	10
227	20231227	150100	575357120	9230	9230	9230	9230	10
228	20231227	150000	575264820	9240	9230	9240	9230	279
229	20231227	145900	572688080	9210	9210	9210	9210	0
230	20231227	145800	572688080	9210	9210	9210	9210	0
231	20231227	145700	572688080	9210	9210	9210	9210	0
232	20231227	145600	572688080	9210	9180	9210	9180	377
233	20231227	145500	569219320	9190	9190	9190	9190	0
234	20231227	145400	569219320	9190	9190	9190	9190	276
235	20231227	145300	566682880	9190	9190	9190	9190	0
236	20231227	145200	566682880	9190	9190	9190	9190	0
237	20231227	145100	566682880	9190	9190	9190	9190	201
238	20231227	145000	564835690	9190	9190	9190	9190	0
239	20231227	144900	564835690	9190	9190	9190	9190	0
240	20231227	144800	564835690	9190	9190	9190	9190	0
241	20231227	144700	564835690	9190	9190	9190	9190	0
242	20231227	144600	564835690	9190	9190	9190	9190	0
243	20231227	144500	564835690	9190	9190	9190	9190	1
244	20231227	144400	564826500	9170	9170	9170	9170	0
245	20231227	144300	564826500	9170	9170	9170	9170	40
246	20231227	144200	564459700	9170	9170	9170	9170	0
247	20231227	144100	564459700	9170	9170	9170	9170	0
248	20231227	144000	564459700	9170	9170	9170	9170	0
249	20231227	143900	564459700	9170	9170	9170	9170	149
250	20231227	143800	563093370	9170	9170	9170	9170	0
251	20231227	143700	563093370	9170	9170	9170	9170	0
252	20231227	143600	563093370	9170	9170	9170	9170	0
253	20231227	143500	563093370	9170	9170	9170	9170	0
254	20231227	143400	563093370	9170	9170	9170	9170	280
255	20231227	143300	560525770	9170	9170	9170	9170	0
256	20231227	143200	560525770	9170	9170	9170	9170	0
257	20231227	143100	560525770	9170	9170	9170	9170	0
258	20231227	143000	560525770	9170	9170	9170	9170	0
259	20231227	142900	560525770	9170	9170	9170	9170	0
260	20231227	142800	560525770	9170	9170	9170	9170	0
261	20231227	142700	560525770	9170	9170	9170	9170	1
262	20231227	142600	560516600	9160	9160	9160	9160	0
263	20231227	142500	560516600	9160	9160	9160	9160	0
264	20231227	142400	560516600	9160	9160	9160	9160	103
265	20231227	142300	559573120	9160	9160	9160	9160	103
266	20231227	142200	558629640	9160	9160	9160	9160	0
267	20231227	142100	558629640	9160	9160	9160	9160	0
268	20231227	142000	558629640	9160	9160	9160	9160	0
269	20231227	141900	558629640	9160	9160	9160	9160	0
270	20231227	141800	558629640	9160	9160	9160	9160	28
271	20231227	141700	558373160	9160	9160	9160	9160	6
272	20231227	141600	558318200	9170	9170	9170	9170	0
273	20231227	141500	558318200	9170	9170	9170	9170	0
274	20231227	141400	558318200	9170	9170	9170	9170	1
275	20231227	141300	558309030	9150	9150	9150	9150	0
276	20231227	141200	558309030	9150	9150	9150	9150	6
277	20231227	141100	558254130	9150	9150	9150	9150	0
278	20231227	141000	558254130	9150	9150	9150	9150	0
279	20231227	140900	558254130	9150	9150	9150	9150	0
280	20231227	140800	558254130	9150	9150	9150	9150	0
281	20231227	140700	558254130	9150	9150	9150	9150	0
282	20231227	140600	558254130	9150	9150	9150	9150	0
283	20231227	140500	558254130	9150	9150	9150	9150	0
284	20231227	140400	558254130	9150	9160	9170	9150	431
285	20231227	140300	554308100	9190	9190	9190	9190	0
286	20231227	140200	554308100	9190	9190	9190	9190	0
287	20231227	140100	554308100	9190	9190	9190	9190	100
288	20231227	140000	553389100	9190	9180	9190	9180	152
289	20231227	135900	551993690	9180	9180	9180	9180	0
290	20231227	135800	551993690	9180	9180	9180	9180	0
291	20231227	135700	551993690	9180	9180	9180	9180	0
292	20231227	135600	551993690	9180	9170	9180	9170	198
293	20231227	135500	550177050	9150	9150	9150	9150	0
294	20231227	135400	550177050	9150	9150	9150	9150	0
295	20231227	135300	550177050	9150	9150	9150	9150	0
296	20231227	135200	550177050	9150	9150	9150	9150	0
297	20231227	135100	550177050	9150	9150	9150	9150	60
298	20231227	135000	549628050	9150	9150	9150	9150	9
299	20231227	134900	549545700	9180	9180	9180	9180	0
300	20231227	134800	549545700	9180	9180	9180	9180	0
301	20231227	134700	549545700	9180	9180	9180	9180	0
302	20231227	134600	549545700	9180	9180	9180	9180	0
303	20231227	134500	549545700	9180	9140	9180	9140	85
304	20231227	134400	548767400	9120	9120	9120	9120	0
305	20231227	134300	548767400	9120	9120	9120	9120	491
306	20231227	134200	544289480	9120	9120	9120	9120	0
307	20231227	134100	544289480	9120	9120	9120	9120	0
308	20231227	134000	544289480	9120	9120	9120	9120	0
309	20231227	133900	544289480	9120	9120	9120	9120	0
310	20231227	133800	544289480	9120	9120	9120	9120	0
311	20231227	133700	544289480	9120	9120	9120	9120	0
312	20231227	133600	544289480	9120	9120	9120	9120	0
313	20231227	133500	544289480	9120	9120	9120	9120	0
314	20231227	133400	544289480	9120	9120	9120	9120	0
315	20231227	133300	544289480	9120	9120	9120	9120	0
316	20231227	133200	544289480	9120	9120	9120	9120	0
317	20231227	133100	544289480	9120	9120	9120	9120	200
318	20231227	133000	542465480	9120	9120	9120	9120	0
319	20231227	132900	542465480	9120	9120	9120	9120	0
320	20231227	132800	542465480	9120	9120	9120	9120	0
321	20231227	132700	542465480	9120	9120	9120	9120	242
322	20231227	132600	540258440	9110	9110	9120	9110	1280
323	20231227	132500	528596970	9110	9110	9110	9110	0
324	20231227	132400	528596970	9110	9110	9110	9110	0
325	20231227	132300	528596970	9110	9110	9110	9110	0
326	20231227	132200	528596970	9110	9110	9110	9110	0
327	20231227	132100	528596970	9110	9110	9110	9110	50
328	20231227	132000	528141470	9100	9100	9100	9100	0
329	20231227	131900	528141470	9100	9100	9100	9100	0
330	20231227	131800	528141470	9100	9100	9100	9100	0
331	20231227	131700	528141470	9100	9100	9100	9100	20
332	20231227	131600	527959470	9110	9110	9110	9110	0
333	20231227	131500	527959470	9110	9110	9110	9110	10
334	20231227	131400	527868370	9100	9100	9100	9100	2
335	20231227	131300	527850170	9090	9090	9090	9090	0
336	20231227	131200	527850170	9090	9090	9090	9090	0
337	20231227	131100	527850170	9090	9090	9090	9090	0
338	20231227	131000	527850170	9090	9090	9090	9090	0
339	20231227	130900	527850170	9090	9100	9100	9090	41
340	20231227	130800	527477180	9080	9080	9080	9080	51
341	20231227	130700	527014100	9080	9080	9080	9080	29
342	20231227	130600	526750780	9080	9080	9080	9080	0
343	20231227	130500	526750780	9080	9080	9080	9080	0
344	20231227	130400	526750780	9080	9090	9090	9080	102
345	20231227	130300	525823800	9090	9090	9090	9090	0
346	20231227	130200	525823800	9090	9090	9090	9090	0
347	20231227	130100	525823800	9090	9090	9090	9090	0
348	20231227	130000	525823800	9090	9090	9090	9090	11
349	20231227	125900	525723810	9090	9090	9090	9090	11
350	20231227	125800	525623820	9090	9090	9090	9090	0
351	20231227	125700	525623820	9090	9090	9090	9090	179
352	20231227	125600	523996710	9090	9090	9090	9090	0
353	20231227	125500	523996710	9090	9090	9090	9090	0
354	20231227	125400	523996710	9090	9090	9090	9090	21
355	20231227	125300	523805820	9070	9070	9070	9070	0
356	20231227	125200	523805820	9070	9070	9070	9070	0
357	20231227	125100	523805820	9070	9070	9070	9070	156
358	20231227	125000	522390900	9070	9070	9070	9070	101
359	20231227	124900	521474830	9070	9070	9070	9070	0
360	20231227	124800	521474830	9070	9070	9070	9070	0
361	20231227	124700	521474830	9070	9070	9070	9070	50
362	20231227	124600	521021330	9070	9070	9070	9070	0
363	20231227	124500	521021330	9070	9070	9070	9070	0
364	20231227	124400	521021330	9070	9070	9070	9070	0
365	20231227	124300	521021330	9070	9070	9070	9070	55
366	20231227	124200	520522480	9070	9070	9070	9070	0
367	20231227	124100	520522480	9070	9070	9070	9070	110
368	20231227	124000	519524780	9040	9040	9040	9040	0
369	20231227	123900	519524780	9040	9070	9070	9040	11
370	20231227	123800	519425040	9070	9070	9070	9070	1
371	20231227	123700	519415970	9020	9060	9060	9020	499
372	20231227	123600	514910250	9060	9060	9060	9060	0
373	20231227	123500	514910250	9060	9060	9060	9060	0
374	20231227	123400	514910250	9060	9060	9060	9060	30
375	20231227	123300	514638450	9060	9060	9060	9060	0
376	20231227	123200	514638450	9060	9060	9060	9060	0
377	20231227	123100	514638450	9060	9060	9060	9060	0
378	20231227	123000	514638450	9060	9070	9070	9060	68
379	20231227	122900	514022190	9070	9070	9070	9070	30
380	20231227	122800	513750090	9070	9070	9070	9070	0
381	20231227	122700	513750090	9070	9060	9070	9060	72
382	20231227	122600	513097550	9070	9070	9070	9070	0
383	20231227	122500	513097550	9070	9070	9070	9070	0
384	20231227	122400	513097550	9070	9070	9070	9070	4
385	20231227	122300	513061270	9020	9020	9020	9020	0
386	20231227	122200	513061270	9020	9020	9020	9020	501
387	20231227	122100	508542250	9020	9020	9020	9020	0
388	20231227	122000	508542250	9020	9020	9020	9020	18
389	20231227	121900	508379890	9020	9020	9020	9020	82
390	20231227	121800	507640250	9020	9020	9020	9020	28
391	20231227	121700	507387690	9020	9020	9020	9020	86
392	20231227	121600	506611970	9020	9020	9020	9020	40
393	20231227	121500	506251170	9020	9020	9020	9020	323
394	20231227	121400	503337710	9020	9020	9020	9020	404
395	20231227	121300	499693630	9020	9020	9020	9020	0
396	20231227	121200	499693630	9020	9020	9020	9020	0
397	20231227	121100	499693630	9020	9020	9020	9020	0
398	20231227	121000	499693630	9020	9020	9020	9020	0
399	20231227	120900	499693630	9020	9020	9020	9020	0
400	20231227	120800	499693630	9020	9020	9020	9020	0
401	20231227	120700	499693630	9020	9020	9020	9020	0
402	20231227	120600	499693630	9020	9020	9020	9000	5948
403	20231227	120500	446058520	9020	9010	9020	9010	92
404	20231227	120400	445229380	9010	9010	9010	9010	30
405	20231227	120300	444959080	9000	9010	9020	9000	1179
406	20231227	120200	434339980	9010	9020	9020	9000	1615
407	20231227	120100	419774700	9000	9100	9100	9000	10004
408	20231227	120000	329562500	9130	9130	9130	9130	0
409	20231227	115900	329562500	9130	9130	9130	9130	0
410	20231227	115800	329562500	9130	9120	9130	9120	25
411	20231227	115700	329334320	9100	9100	9100	9100	0
412	20231227	115600	329334320	9100	9110	9120	9100	217
413	20231227	115500	327359020	9120	9110	9120	9110	15
414	20231227	115400	327222360	9110	9110	9110	9110	1
415	20231227	115300	327213250	9110	9110	9110	9110	3
416	20231227	115200	327185920	9110	9110	9110	9110	0
417	20231227	115100	327185920	9110	9110	9110	9110	10
418	20231227	115000	327094820	9090	9090	9090	9090	0
419	20231227	114900	327094820	9090	9100	9110	9090	814
420	20231227	114800	319692940	9090	9100	9100	9090	14
421	20231227	114700	319565550	9090	9090	9090	9090	1234
422	20231227	114600	308348490	9080	9070	9080	9070	269
423	20231227	114500	305907160	9070	9070	9070	9070	2
424	20231227	114400	305889020	9060	9060	9060	9060	0
425	20231227	114300	305889020	9060	9060	9060	9060	11
426	20231227	114200	305789360	9070	9070	9070	9070	10
427	20231227	114100	305698660	9070	9070	9070	9070	0
428	20231227	114000	305698660	9070	9070	9070	9070	0
429	20231227	113900	305698660	9070	9070	9070	9070	1
430	20231227	113800	305689590	9060	9060	9060	9060	487
431	20231227	113700	301277370	9060	9060	9060	9060	0
432	20231227	113600	301277370	9060	9060	9060	9060	1
433	20231227	113500	301268310	9060	9060	9060	9060	2
434	20231227	113400	301250190	9060	9060	9060	9060	0
435	20231227	113300	301250190	9060	9060	9060	9060	400
436	20231227	113200	297626190	9060	9060	9060	9060	50
437	20231227	113100	297173190	9060	9060	9060	9060	0
438	20231227	113000	297173190	9060	9060	9060	9060	1
439	20231227	112900	297164130	9030	9050	9060	9030	236
440	20231227	112800	295028300	9050	9030	9050	9030	24
441	20231227	112700	294811500	9030	9030	9030	9030	0
442	20231227	112600	294811500	9030	9050	9050	9030	62
443	20231227	112500	294251620	9050	9050	9050	9050	0
444	20231227	112400	294251620	9050	9050	9050	9050	0
445	20231227	112300	294251620	9050	9050	9050	9050	0
446	20231227	112200	294251620	9050	9050	9050	9050	0
447	20231227	112100	294251620	9050	9050	9050	9050	0
448	20231227	112000	294251620	9050	9050	9050	9050	48
449	20231227	111900	293817220	9050	9050	9050	9050	0
450	20231227	111800	293817220	9050	9050	9050	9050	50
451	20231227	111700	293364720	9050	9050	9050	9050	1
452	20231227	111600	293355670	9000	9000	9000	9000	0
453	20231227	111500	293355670	9000	9000	9000	9000	0
454	20231227	111400	293355670	9000	9000	9000	9000	0
455	20231227	111300	293355670	9000	9000	9000	9000	5109
456	20231227	111200	247374670	9000	9000	9000	9000	237
457	20231227	111100	245241670	9000	9000	9000	9000	306
458	20231227	111000	242487670	9000	9000	9000	9000	1144
459	20231227	110900	232191670	9000	9000	9000	9000	72
460	20231227	110800	231543670	9000	9000	9000	9000	112
461	20231227	110700	230535670	9000	9000	9000	9000	153
462	20231227	110600	229158670	9000	9000	9000	9000	114
463	20231227	110500	228132670	9000	9000	9000	9000	612
464	20231227	110400	222624670	9000	9040	9040	8990	1731
465	20231227	110300	207041790	9050	9050	9050	9050	0
466	20231227	110200	207041790	9050	9050	9050	9050	62
467	20231227	110100	206480690	9060	9060	9060	9060	0
468	20231227	110000	206480690	9060	9060	9060	9060	0
469	20231227	105900	206480690	9060	9080	9080	9060	8
470	20231227	105800	206408070	9080	9080	9080	9080	2
471	20231227	105700	206389910	9070	9070	9070	9070	0
472	20231227	105600	206389910	9070	9070	9070	9070	9
473	20231227	105500	206308280	9080	9080	9080	9080	4
474	20231227	105400	206271960	9080	9080	9080	9080	1
475	20231227	105300	206262880	9080	9080	9080	9080	5
476	20231227	105200	206217480	9090	9090	9090	9090	1
477	20231227	105100	206208390	9090	9090	9090	9090	3
478	20231227	105000	206181120	9100	9100	9100	9100	0
479	20231227	104900	206181120	9100	9100	9100	9100	0
480	20231227	104800	206181120	9100	9090	9100	9090	37
481	20231227	104700	205844720	9090	9090	9090	9090	0
482	20231227	104600	205844720	9090	9090	9090	9090	0
483	20231227	104500	205844720	9090	9080	9090	9080	2
484	20231227	104400	205826550	9070	9070	9070	9070	81
485	20231227	104300	205091880	9010	9090	9090	8990	2201
486	20231227	104200	185288200	9090	9090	9090	9090	10
487	20231227	104100	185197300	9080	9080	9080	9080	0
488	20231227	104000	185197300	9080	9080	9080	9080	10
489	20231227	103900	185106500	9000	9000	9000	9000	0
490	20231227	103800	185106500	9000	9000	9000	9000	0
491	20231227	103700	185106500	9000	9000	9000	9000	0
492	20231227	103600	185106500	9000	9000	9000	9000	0
493	20231227	103500	185106500	9000	9050	9050	9000	1331
494	20231227	103400	173109900	9060	9060	9060	9060	0
495	20231227	103300	173109900	9060	9060	9060	9060	0
496	20231227	103200	173109900	9060	9060	9060	9060	0
497	20231227	103100	173109900	9060	9060	9060	9060	0
498	20231227	103000	173109900	9060	9060	9060	9060	58
499	20231227	102900	172584420	9060	9060	9060	9060	0
500	20231227	102800	172584420	9060	9060	9060	9060	3
501	20231227	102700	172557240	9060	9060	9060	9000	2013
502	20231227	102600	154418560	9060	9060	9060	9060	24
503	20231227	102500	154201120	9020	9040	9040	9020	2257
504	20231227	102400	133826310	9040	9090	9090	9040	2699
505	20231227	102300	109377380	9100	9100	9100	9100	0
506	20231227	102200	109377380	9100	9100	9100	9100	0
507	20231227	102100	109377380	9100	9100	9100	9100	0
508	20231227	102000	109377380	9100	9090	9100	9090	3
509	20231227	101900	109350090	9100	9100	9100	9100	231
510	20231227	101800	107247990	9080	9080	9080	9080	0
511	20231227	101700	107247990	9080	9080	9080	9080	0
512	20231227	101600	107247990	9080	9080	9080	9080	0
513	20231227	101500	107247990	9080	9080	9080	9080	0
514	20231227	101400	107247990	9080	9080	9080	9080	0
515	20231227	101300	107247990	9080	9100	9100	9080	251
516	20231227	101200	104965320	9120	9120	9120	9120	0
517	20231227	101100	104965320	9120	9140	9140	9110	283
518	20231227	101000	102380180	9140	9120	9140	9120	20
519	20231227	100900	102197560	9120	9110	9120	9110	67
520	20231227	100800	101586890	9120	9120	9120	9120	0
521	20231227	100700	101586890	9120	9120	9120	9120	0
522	20231227	100600	101586890	9120	9120	9120	9120	0
523	20231227	100500	101586890	9120	9090	9120	9070	513
524	20231227	100400	96923650	9070	9090	9090	9070	500
525	20231227	100300	92384450	9090	9110	9110	9090	200
526	20231227	100200	90564260	9090	9090	9090	9090	0
527	20231227	100100	90564260	9090	9090	9090	9090	0
528	20231227	100000	90564260	9090	9090	9090	9090	0
529	20231227	095900	90564260	9090	9090	9090	9090	1
530	20231227	095800	90555170	9090	9090	9090	9090	0
531	20231227	095700	90555170	9090	9160	9160	9090	1894
532	20231227	095600	73297170	9130	9130	9130	9130	2
533	20231227	095500	73278910	9120	9190	9190	9120	5000
534	20231227	095400	27649130	9210	9210	9210	9210	0
535	20231227	095300	27649130	9210	9210	9210	9210	0
536	20231227	095200	27649130	9210	9210	9210	9210	0
537	20231227	095100	27649130	9210	9200	9210	9200	10
538	20231227	095000	27557050	9180	9180	9180	9180	29
539	20231227	094900	27290830	9180	9210	9210	9180	8
540	20231227	094800	27217360	9210	9220	9230	9210	20
541	20231227	094700	27033100	9240	9240	9240	9240	0
542	20231227	094600	27033100	9240	9220	9240	9180	138
543	20231227	094500	25764180	9230	9220	9230	9220	47
544	20231227	094400	25330810	9210	9210	9210	9210	18
545	20231227	094300	25165030	9200	9200	9200	9200	1098
546	20231227	094200	15063430	9190	9190	9190	9190	129
547	20231227	094100	13877920	9200	9200	9200	9200	0
548	20231227	094000	13877920	9200	9200	9200	9200	0
549	20231227	093900	13877920	9200	9200	9200	9200	0
550	20231227	093800	13877920	9200	9190	9200	9190	94
551	20231227	093700	13013290	9200	9200	9200	9200	1
552	20231227	093600	13004090	9190	9190	9190	9190	8
553	20231227	093500	12930570	9200	9230	9230	9200	14
554	20231227	093400	12801720	9220	9210	9230	9210	16
555	20231227	093300	12654330	9260	9260	9260	9260	41
556	20231227	093200	12274670	9260	9260	9260	9260	1
557	20231227	093100	12265410	9250	9250	9250	9250	1
558	20231227	093000	12256160	9260	9250	9260	9250	23
559	20231227	092900	12043210	9260	9240	9260	9240	27
560	20231227	092800	11793480	9250	9220	9250	9220	59
561	20231227	092700	11248920	9180	9200	9200	9180	120
562	20231227	092600	10147300	9200	9200	9200	9200	0
563	20231227	092500	10147300	9200	9200	9200	9200	0
564	20231227	092400	10147300	9200	9210	9210	9200	451
565	20231227	092300	5994430	9240	9240	9240	9240	4
566	20231227	092200	5957470	9260	9260	9260	9260	0
567	20231227	092100	5957470	9260	9260	9260	9260	0
568	20231227	092000	5957470	9260	9260	9260	9260	0
569	20231227	091900	5957470	9260	9260	9260	9260	2
570	20231227	091800	5938950	9260	9260	9260	9260	0
571	20231227	091700	5938950	9260	9260	9260	9260	100
572	20231227	091600	5012950	9270	9270	9270	9270	0
573	20231227	091500	5012950	9270	9270	9270	9270	1
574	20231227	091400	5003680	9240	9240	9240	9240	2
575	20231227	091300	4985200	9240	9240	9240	9240	51
576	20231227	091200	4513960	9240	9230	9240	9230	115
577	20231227	091100	3451780	9240	9230	9240	9160	112
578	20231227	091000	2421410	9240	9300	9300	9240	53
579	20231227	090900	1931220	9300	9300	9300	9300	1
580	20231227	090800	1921920	9320	9320	9320	9320	0
581	20231227	090700	1921920	9320	9320	9320	9320	0
582	20231227	090600	1921920	9320	9320	9320	9320	1
583	20231227	090500	1912600	9320	9320	9320	9320	78
584	20231227	090400	1185640	9320	9320	9320	9320	10
585	20231227	090300	1092440	9320	9320	9320	9320	0
586	20231227	090200	1092440	9320	9320	9320	9320	1
587	20231227	090100	1083120	9320	9320	9320	9320	1
588	20231227	090000	1073800	9100	9100	9100	9100	118