KissMeData/000370/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183100	801467325	4065	4065	4065	4065	6446
3	20231226	183000	801467325	4065	4065	4065	4065	0
4	20231226	182900	801467325	4065	4065	4065	4065	0
5	20231226	182800	801467325	4065	4065	4065	4065	0
6	20231226	182700	801467325	4065	4065	4065	4065	0
7	20231226	182600	801467325	4065	4065	4065	4065	0
8	20231226	182500	801467325	4065	4065	4065	4065	0
9	20231226	182400	801467325	4065	4065	4065	4065	0
10	20231226	182300	801467325	4065	4065	4065	4065	0
11	20231226	182200	801467325	4065	4065	4065	4065	0
12	20231226	182100	801467325	4065	4065	4065	4065	0
13	20231226	182000	801467325	4065	4065	4065	4065	0
14	20231226	181900	801467325	4065	4065	4065	4065	0
15	20231226	181800	801467325	4065	4065	4065	4065	0
16	20231226	181700	801467325	4065	4065	4065	4065	0
17	20231226	181600	801467325	4065	4065	4065	4065	0
18	20231226	181500	801467325	4065	4065	4065	4065	0
19	20231226	181400	801467325	4065	4065	4065	4065	0
20	20231226	181300	801467325	4065	4065	4065	4065	0
21	20231226	181200	801467325	4065	4065	4065	4065	0
22	20231226	181100	801467325	4065	4065	4065	4065	0
23	20231226	181000	801467325	4065	4065	4065	4065	0
24	20231226	180900	801467325	4065	4065	4065	4065	0
25	20231226	180800	801467325	4065	4065	4065	4065	0
26	20231226	180700	801467325	4065	4065	4065	4065	0
27	20231226	180600	801467325	4065	4065	4065	4065	0
28	20231226	180500	801467325	4065	4065	4065	4065	0
29	20231226	180400	801467325	4065	4065	4065	4065	0
30	20231226	180300	801467325	4065	4065	4065	4065	0
31	20231226	180200	801467325	4065	4065	4065	4065	0
32	20231226	180100	801467325	4065	4065	4065	4065	6446
33	20231226	180000	801467325	4065	4065	4065	4065	0
34	20231226	175900	801467325	4065	4065	4065	4065	0
35	20231226	175800	801467325	4065	4065	4065	4065	0
36	20231226	175700	801467325	4065	4065	4065	4065	0
37	20231226	175600	801467325	4065	4065	4065	4065	0
38	20231226	175500	801467325	4065	4065	4065	4065	0
39	20231226	175400	801467325	4065	4065	4065	4065	0
40	20231226	175300	801467325	4065	4065	4065	4065	0
41	20231226	175200	801467325	4065	4065	4065	4065	0
42	20231226	175100	801467325	4065	4065	4065	4065	0
43	20231226	175000	801467325	4065	4065	4065	4065	0
44	20231226	174900	801467325	4065	4065	4065	4065	0
45	20231226	174800	801467325	4065	4065	4065	4065	0
46	20231226	174700	801467325	4065	4065	4065	4065	0
47	20231226	174600	801467325	4065	4065	4065	4065	0
48	20231226	174500	801467325	4065	4065	4065	4065	0
49	20231226	174400	801467325	4065	4065	4065	4065	0
50	20231226	174300	801467325	4065	4065	4065	4065	0
51	20231226	174200	801467325	4065	4065	4065	4065	0
52	20231226	174100	801467325	4065	4065	4065	4065	0
53	20231226	174000	801467325	4065	4065	4065	4065	0
54	20231226	173900	801467325	4065	4065	4065	4065	0
55	20231226	173800	801467325	4065	4065	4065	4065	0
56	20231226	173700	801467325	4065	4065	4065	4065	0
57	20231226	173600	801467325	4065	4065	4065	4065	0
58	20231226	173500	801467325	4065	4065	4065	4065	0
59	20231226	173400	801467325	4065	4065	4065	4065	0
60	20231226	173300	801467325	4065	4065	4065	4065	0
61	20231226	173200	801467325	4065	4065	4065	4065	0
62	20231226	173100	801467325	4065	4065	4065	4065	6446
63	20231226	173000	801467325	4065	4065	4065	4065	0
64	20231226	172900	801467325	4065	4065	4065	4065	0
65	20231226	172800	801467325	4065	4065	4065	4065	0
66	20231226	172700	801467325	4065	4065	4065	4065	0
67	20231226	172600	801467325	4065	4065	4065	4065	0
68	20231226	172500	801467325	4065	4065	4065	4065	0
69	20231226	172400	801467325	4065	4065	4065	4065	0
70	20231226	172300	801467325	4065	4065	4065	4065	0
71	20231226	172200	801467325	4065	4065	4065	4065	0
72	20231226	172100	801467325	4065	4065	4065	4065	0
73	20231226	172000	801467325	4065	4065	4065	4065	0
74	20231226	171900	801467325	4065	4065	4065	4065	0
75	20231226	171800	801467325	4065	4065	4065	4065	0
76	20231226	171700	801467325	4065	4065	4065	4065	0
77	20231226	171600	801467325	4065	4065	4065	4065	0
78	20231226	171500	801467325	4065	4065	4065	4065	0
79	20231226	171400	801467325	4065	4065	4065	4065	0
80	20231226	171300	801467325	4065	4065	4065	4065	0
81	20231226	171200	801467325	4065	4065	4065	4065	0
82	20231226	171100	801467325	4065	4065	4065	4065	0
83	20231226	171000	801467325	4065	4065	4065	4065	0
84	20231226	170900	801467325	4065	4065	4065	4065	0
85	20231226	170800	801467325	4065	4065	4065	4065	0
86	20231226	170700	801467325	4065	4065	4065	4065	0
87	20231226	170600	801467325	4065	4065	4065	4065	0
88	20231226	170500	801467325	4065	4065	4065	4065	0
89	20231226	170400	801467325	4065	4065	4065	4065	0
90	20231226	170300	801467325	4065	4065	4065	4065	0
91	20231226	170200	801467325	4065	4065	4065	4065	0
92	20231226	170100	801467325	4065	4065	4065	4065	6446
93	20231226	170000	801467325	4065	4065	4065	4065	0
94	20231226	165900	801467325	4065	4065	4065	4065	0
95	20231226	165800	801467325	4065	4065	4065	4065	0
96	20231226	165700	801467325	4065	4065	4065	4065	0
97	20231226	165600	801467325	4065	4065	4065	4065	0
98	20231226	165500	801467325	4065	4065	4065	4065	0
99	20231226	165400	801467325	4065	4065	4065	4065	0
100	20231226	165300	801467325	4065	4065	4065	4065	0
101	20231226	165200	801467325	4065	4065	4065	4065	0
102	20231226	165100	801467325	4065	4065	4065	4065	0
103	20231226	165000	801467325	4065	4065	4065	4065	0
104	20231226	164900	801467325	4065	4065	4065	4065	0
105	20231226	164800	801467325	4065	4065	4065	4065	0
106	20231226	164700	801467325	4065	4065	4065	4065	0
107	20231226	164600	801467325	4065	4065	4065	4065	0
108	20231226	164500	801467325	4065	4065	4065	4065	0
109	20231226	164400	801467325	4065	4065	4065	4065	0
110	20231226	164300	801467325	4065	4065	4065	4065	0
111	20231226	164200	801467325	4065	4065	4065	4065	0
112	20231226	164100	801467325	4065	4065	4065	4065	0
113	20231226	164000	801467325	4065	4065	4065	4065	0
114	20231226	163900	801467325	4065	4065	4065	4065	0
115	20231226	163800	801467325	4065	4065	4065	4065	0
116	20231226	163700	801467325	4065	4065	4065	4065	0
117	20231226	163600	801467325	4065	4065	4065	4065	0
118	20231226	163500	801467325	4065	4065	4065	4065	0
119	20231226	163400	801467325	4065	4065	4065	4065	0
120	20231226	163300	801467325	4065	4065	4065	4065	0
121	20231226	163200	801467325	4065	4065	4065	4065	0
122	20231226	163100	801467325	4065	4065	4065	4065	6446
123	20231226	163000	801467325	4065	4065	4065	4065	0
124	20231226	162900	801467325	4065	4065	4065	4065	0
125	20231226	162800	801467325	4065	4065	4065	4065	0
126	20231226	162700	801467325	4065	4065	4065	4065	0
127	20231226	162600	801467325	4065	4065	4065	4065	0
128	20231226	162500	801467325	4065	4065	4065	4065	0
129	20231226	162400	801467325	4065	4065	4065	4065	0
130	20231226	162300	801467325	4065	4065	4065	4065	0
131	20231226	162200	801467325	4065	4065	4065	4065	0
132	20231226	162100	801467325	4065	4065	4065	4065	0
133	20231226	162000	801467325	4065	4065	4065	4065	0
134	20231226	161900	801467325	4065	4065	4065	4065	0
135	20231226	161800	801467325	4065	4065	4065	4065	0
136	20231226	161700	801467325	4065	4065	4065	4065	0
137	20231226	161600	801467325	4065	4065	4065	4065	0
138	20231226	161500	801467325	4065	4065	4065	4065	0
139	20231226	161400	801467325	4065	4065	4065	4065	0
140	20231226	161300	801467325	4065	4065	4065	4065	0
141	20231226	161200	801467325	4065	4065	4065	4065	0
142	20231226	161100	801467325	4065	4065	4065	4065	0
143	20231226	161000	801467325	4065	4065	4065	4065	0
144	20231226	160900	801467325	4065	4065	4065	4065	0
145	20231226	160800	801467325	4065	4065	4065	4065	0
146	20231226	160700	801467325	4065	4065	4065	4065	0
147	20231226	160600	801467325	4065	4065	4065	4065	0
148	20231226	160500	801467325	4065	4065	4065	4065	0
149	20231226	160400	801467325	4065	4065	4065	4065	0
150	20231226	160300	801467325	4065	4065	4065	4065	0
151	20231226	160200	801467325	4065	4065	4065	4065	0
152	20231226	160100	801467325	4065	4065	4065	4065	6446
153	20231226	160000	801467325	4065	4065	4065	4065	0
154	20231226	155900	801467325	4065	4065	4065	4065	0
155	20231226	155800	801467325	4065	4065	4065	4065	0
156	20231226	155700	801467325	4065	4065	4065	4065	0
157	20231226	155600	801467325	4065	4065	4065	4065	0
158	20231226	155500	801467325	4065	4065	4065	4065	0
159	20231226	155400	801467325	4065	4065	4065	4065	0
160	20231226	155300	801467325	4065	4065	4065	4065	0
161	20231226	155200	801467325	4065	4065	4065	4065	0
162	20231226	155100	801467325	4065	4065	4065	4065	0
163	20231226	155000	801467325	4065	4065	4065	4065	0
164	20231226	154900	801467325	4065	4065	4065	4065	0
165	20231226	154800	801467325	4065	4065	4065	4065	0
166	20231226	154700	801467325	4065	4065	4065	4065	0
167	20231226	154600	801467325	4065	4065	4065	4065	0
168	20231226	154500	801467325	4065	4065	4065	4065	0
169	20231226	154400	801467325	4065	4065	4065	4065	0
170	20231226	154300	801467325	4065	4065	4065	4065	0
171	20231226	154200	801467325	4065	4065	4065	4065	0
172	20231226	154100	801467325	4065	4065	4065	4065	0
173	20231226	154000	801467325	4065	4065	4065	4065	0
174	20231226	153900	801467325	4065	4065	4065	4065	0
175	20231226	153800	801467325	4065	4065	4065	4065	0
176	20231226	153700	801467325	4065	4065	4065	4065	0
177	20231226	153600	801467325	4065	4065	4065	4065	0
178	20231226	153500	801467325	4065	4065	4065	4065	0
179	20231226	153400	801467325	4065	4065	4065	4065	0
180	20231226	153300	801467325	4065	4065	4065	4065	0
181	20231226	153200	801467325	4065	4065	4065	4065	0
182	20231226	153100	801467325	4065	4065	4065	4065	6446
183	20231226	153000	801467325	4065	4065	4065	4065	6446
184	20231226	152900	775264335	4065	4065	4065	4065	0
185	20231226	152800	775264335	4065	4065	4065	4065	0
186	20231226	152700	775264335	4065	4065	4065	4065	0
187	20231226	152600	775264335	4065	4065	4065	4065	0
188	20231226	152500	775264335	4065	4065	4065	4065	0
189	20231226	152400	775264335	4065	4065	4065	4065	0
190	20231226	152300	775264335	4065	4065	4065	4065	0
191	20231226	152200	775264335	4065	4065	4065	4065	0
192	20231226	152100	775264335	4065	4065	4065	4065	0
193	20231226	152000	775264335	4065	4065	4065	4065	0
194	20231226	151900	775264335	4065	4065	4065	4060	200
195	20231226	151800	774452215	4070	4070	4070	4070	250
196	20231226	151700	773434715	4070	4070	4070	4070	236
197	20231226	151600	772474195	4070	4070	4070	4070	256
198	20231226	151500	771432275	4065	4070	4070	4065	178
199	20231226	151400	770708185	4070	4065	4070	4065	421
200	20231226	151300	768996400	4065	4065	4065	4060	658
201	20231226	151200	766324130	4065	4065	4065	4065	782
202	20231226	151100	763145300	4065	4065	4065	4065	83
203	20231226	151000	762807905	4060	4055	4060	4055	90
204	20231226	150900	762442575	4065	4060	4065	4055	155
205	20231226	150800	761813175	4055	4060	4060	4055	557
206	20231226	150700	759553725	4055	4055	4055	4050	398
207	20231226	150600	757940145	4055	4055	4055	4050	577
208	20231226	150500	755600720	4055	4055	4060	4055	1753
209	20231226	150400	748491870	4055	4060	4060	4055	147
210	20231226	150300	747895360	4060	4065	4065	4060	83
211	20231226	150200	747558370	4070	4070	4070	4050	3234
212	20231226	150100	734442155	4065	4060	4065	4060	235
213	20231226	150000	733487190	4070	4055	4070	4055	146
214	20231226	145900	732893915	4060	4065	4065	4060	138
215	20231226	145800	732333255	4060	4065	4065	4060	209
216	20231226	145700	731484100	4065	4060	4065	4060	139
217	20231226	145600	730919375	4070	4065	4070	4060	191
218	20231226	145500	730142855	4065	4065	4065	4065	123
219	20231226	145400	729642860	4060	4060	4060	4060	111
220	20231226	145300	729192200	4060	4060	4060	4060	82
221	20231226	145200	728859280	4055	4065	4065	4055	163
222	20231226	145100	728197755	4070	4060	4070	4060	277
223	20231226	145000	727070985	4070	4055	4070	4055	265
224	20231226	144900	725993995	4060	4065	4065	4060	1437
225	20231226	144800	720159390	4065	4070	4070	4065	262
226	20231226	144700	719093360	4065	4065	4070	4065	376
227	20231226	144600	717563850	4065	4070	4070	4065	144
228	20231226	144500	716978080	4060	4070	4070	4060	881
229	20231226	144400	713395515	4065	4070	4070	4065	432
230	20231226	144300	711637585	4065	4065	4070	4065	338
231	20231226	144200	710262545	4070	4065	4070	4065	221
232	20231226	144100	709363385	4070	4075	4075	4065	450
233	20231226	144000	707532100	4075	4065	4075	4065	349
234	20231226	143900	706110910	4070	4070	4070	4070	139
235	20231226	143800	705545180	4075	4070	4075	4070	372
236	20231226	143700	704030725	4070	4070	4070	4065	231
237	20231226	143600	703090865	4065	4070	4070	4065	353
238	20231226	143500	701654465	4065	4070	4070	4065	331
239	20231226	143400	700307605	4065	4065	4070	4065	666
240	20231226	143300	697599880	4065	4065	4070	4065	361
241	20231226	143200	696130935	4070	4065	4070	4065	138
242	20231226	143100	695569585	4070	4065	4070	4065	747
243	20231226	143000	692530605	4065	4065	4070	4065	173
244	20231226	142900	691827305	4070	4070	4070	4065	433
245	20231226	142800	690065305	4065	4070	4070	4065	373
246	20231226	142700	688547505	4070	4070	4070	4065	288
247	20231226	142600	687375655	4065	4070	4070	4065	221
248	20231226	142500	686476495	4065	4065	4070	4065	125
249	20231226	142400	685968365	4070	4065	4070	4065	353
250	20231226	142300	684531965	4070	4070	4070	4065	2639
251	20231226	142200	673791545	4070	4070	4070	4065	509
252	20231226	142100	671720225	4070	4065	4070	4065	139
253	20231226	142000	671154805	4070	4065	4070	4065	179
254	20231226	141900	670426705	4065	4070	4070	4065	222
255	20231226	141800	669523855	4070	4065	4070	4065	207
256	20231226	141700	668681675	4070	4070	4070	4065	358
257	20231226	141600	667224925	4065	4065	4070	4065	135
258	20231226	141500	666676095	4070	4070	4070	4065	547
259	20231226	141400	664450115	4065	4065	4065	4065	62
260	20231226	141300	664198085	4070	4070	4070	4065	435
261	20231226	141200	662427945	4065	4070	4070	4065	181
262	20231226	141100	661691630	4070	4065	4070	4065	145
263	20231226	141000	661101790	4070	4070	4070	4065	435
264	20231226	140900	659331650	4070	4065	4070	4065	73
265	20231226	140800	659034850	4065	4070	4070	4065	463
266	20231226	140700	657151275	4065	4065	4065	4065	134
267	20231226	140600	656606565	4070	4065	4070	4065	435
268	20231226	140500	654836425	4070	4065	4070	4065	230
269	20231226	140400	653900755	4070	4070	4070	4065	558
270	20231226	140300	651630005	4065	4065	4065	4065	62
271	20231226	140200	651377975	4070	4070	4070	4065	324
272	20231226	140100	650059605	4070	4065	4070	4065	355
273	20231226	140000	648615420	4060	4060	4060	4060	62
274	20231226	135900	648363700	4055	4065	4065	4055	470
275	20231226	135800	646454270	4060	4060	4065	4060	301
276	20231226	135700	645231825	4065	4065	4065	4060	220
277	20231226	135600	644337835	4060	4060	4060	4060	62
278	20231226	135500	644086115	4065	4055	4065	4055	322
279	20231226	135400	642777805	4065	4060	4065	4050	4578
280	20231226	135300	624227655	4065	4065	4065	4055	154
281	20231226	135200	623602265	4065	4060	4065	4055	3729
282	20231226	135100	608461765	4060	4055	4060	4055	63
283	20231226	135000	608206295	4055	4060	4060	4055	434
284	20231226	134900	606444565	4055	4055	4060	4055	301
285	20231226	134800	605223125	4060	4055	4060	4055	449
286	20231226	134700	603400495	4060	4055	4060	4055	153
287	20231226	134600	602779625	4060	4060	4060	4055	145
288	20231226	134500	602191235	4060	4055	4060	4055	482
289	20231226	134400	600234625	4060	4055	4060	4055	144
290	20231226	134300	599650295	4060	4060	4060	4055	436
291	20231226	134200	597880445	4055	4060	4060	4055	341
292	20231226	134100	596496295	4060	4060	4060	4055	369
293	20231226	134000	594998465	4055	4060	4060	4055	1247
294	20231226	133900	589936455	4065	4065	4065	4060	330
295	20231226	133800	588595315	4065	4060	4065	4060	337
296	20231226	133700	587225970	4065	4060	4065	4060	401
297	20231226	133600	585597115	4065	4060	4065	4060	276
298	20231226	133500	584475485	4065	4065	4065	4060	423
299	20231226	133400	582756300	4065	4065	4065	4060	445
300	20231226	133300	580947685	4055	4055	4055	4055	62
301	20231226	133200	580696275	4060	4065	4065	4060	540
302	20231226	133100	578501485	4060	4060	4060	4055	128
303	20231226	133000	577982115	4065	4060	4065	4060	220
304	20231226	132900	577088125	4065	4060	4065	4060	524
305	20231226	132800	574958375	4065	4065	4065	4060	155
306	20231226	132700	574328610	4065	4060	4065	4060	138
307	20231226	132600	573767950	4060	4065	4065	4060	188
308	20231226	132500	573004040	4065	4065	4065	4060	434
309	20231226	132400	571240140	4060	4065	4065	4060	149
310	20231226	132300	570634765	4060	4065	4065	4060	145
311	20231226	132200	570045650	4060	4060	4065	4060	319
312	20231226	132100	568749545	4060	4060	4060	4060	123
313	20231226	132000	568250165	4065	4060	4065	4060	276
314	20231226	131900	567128535	4065	4060	4065	4060	249
315	20231226	131800	566116660	4060	4065	4065	4060	276
316	20231226	131700	564995030	4065	4060	4065	4060	220
317	20231226	131600	564101040	4060	4065	4065	4060	510
318	20231226	131500	562028200	4065	4060	4065	4060	145
319	20231226	131400	561439085	4060	4065	4065	4060	232
320	20231226	131300	560496315	4060	4060	4065	4060	338
321	20231226	131200	559122965	4065	4065	4065	4060	1362
322	20231226	131100	553586750	4065	4060	4065	4060	353
323	20231226	131000	552152115	4065	4065	4065	4060	157
324	20231226	130900	551514220	4065	4065	4065	4060	622
325	20231226	130800	548986100	4065	4065	4065	4060	221
326	20231226	130700	548088045	4060	4065	4065	4060	73
327	20231226	130600	547791610	4065	4065	4065	4060	562
328	20231226	130500	545507390	4060	4065	4065	4060	144
329	20231226	130400	544922340	4060	4060	4065	4060	414
330	20231226	130300	543240050	4065	4060	4065	4060	463
331	20231226	130200	541358265	4065	4055	4065	4055	276
332	20231226	130100	540236945	4060	4060	4065	4060	401
333	20231226	130000	538608090	4060	4065	4065	4060	287
334	20231226	125900	537441745	4065	4055	4065	4055	421
335	20231226	125800	535733000	4060	4065	4065	4060	138
336	20231226	125700	535172340	4065	4060	4065	4060	359
337	20231226	125600	533713320	4060	4065	4065	4060	392
338	20231226	125500	532120400	4065	4065	4065	4065	182
339	20231226	125400	531380570	4070	4065	4070	4060	213
340	20231226	125300	530514660	4070	4065	4070	4065	438
341	20231226	125200	528732680	4060	4060	4060	4060	85
342	20231226	125100	528387580	4055	4055	4055	4055	62
343	20231226	125000	528136170	4065	4065	4065	4060	2692
344	20231226	124900	517198840	4065	4060	4065	4055	838
345	20231226	124800	513795905	4060	4065	4065	4060	354
346	20231226	124700	512357215	4060	4060	4060	4060	120
347	20231226	124600	511870015	4060	4060	4065	4060	588
348	20231226	124500	509480680	4065	4060	4065	4060	220
349	20231226	124400	508586690	4060	4065	4065	4060	276
350	20231226	124300	507465060	4065	4065	4065	4060	412
351	20231226	124200	505790590	4065	4065	4065	4060	78
352	20231226	124100	505473830	4065	4065	4065	4060	684
353	20231226	124000	502693680	4060	4065	4065	4060	276
354	20231226	123900	501572050	4065	4065	4065	4060	370
355	20231226	123800	500068310	4060	4065	4065	4060	221
356	20231226	123700	499170255	4060	4060	4065	4060	417
357	20231226	123600	497475770	4065	4060	4065	4060	535
358	20231226	123500	495301805	4065	4060	4065	4060	191
359	20231226	123400	494525900	4065	4060	4065	4060	358
360	20231226	123300	493070940	4065	4060	4065	4060	245
361	20231226	123200	492075325	4065	4065	4065	4060	446
362	20231226	123100	490262645	4060	4065	4065	4060	162
363	20231226	123000	489604425	4065	4065	4065	4055	798
364	20231226	122900	486362730	4060	4065	4065	4060	144
365	20231226	122800	485777680	4060	4060	4065	4060	456
366	20231226	122700	483924810	4065	4060	4065	4060	221
367	20231226	122600	483026755	4060	4060	4060	4060	1062
368	20231226	122500	478715035	4065	4060	4065	4055	436
369	20231226	122400	476943325	4060	4060	4060	4060	60
370	20231226	122300	476699725	4065	4060	4065	4060	629
371	20231226	122200	474143200	4060	4065	4065	4060	138
372	20231226	122100	473582540	4065	4065	4065	4060	467
373	20231226	122000	471684990	4060	4065	4065	4060	337
374	20231226	121900	470315395	4060	4060	4065	4060	200
375	20231226	121800	469503015	4065	4060	4065	4060	369
376	20231226	121700	468003340	4065	4060	4065	4060	239
377	20231226	121600	467032115	4065	4060	4065	4055	1761
378	20231226	121500	459880750	4060	4060	4060	4060	62
379	20231226	121400	459629030	4065	4065	4065	4060	446
380	20231226	121300	457816350	4060	4060	4060	4060	67
381	20231226	121200	457544330	4065	4065	4065	4060	371
382	20231226	121100	456036590	4060	4065	4065	4060	214
383	20231226	121000	455167280	4060	4055	4065	4055	206
384	20231226	120900	454330845	4065	4060	4065	4060	435
385	20231226	120800	452562885	4060	4060	4060	4060	63
386	20231226	120700	452307105	4065	4065	4065	4060	557
387	20231226	120600	450043215	4060	4060	4060	4060	63
388	20231226	120500	449787435	4065	4065	4065	4060	437
389	20231226	120400	448011345	4065	4070	4070	4065	86
390	20231226	120300	447661700	4070	4065	4070	4060	298
391	20231226	120200	446450230	4065	4070	4070	4065	225
392	20231226	120100	445534810	4065	4065	4070	4065	202
393	20231226	120000	444713300	4070	4060	4070	4060	287
394	20231226	115900	443545840	4060	4055	4060	4055	140
395	20231226	115800	442977755	4065	4070	4070	4060	359
396	20231226	115700	441517665	4065	4065	4070	4065	1050
397	20231226	115600	437248980	4070	4065	4070	4060	370
398	20231226	115500	435744835	4065	4060	4065	4060	130
399	20231226	115400	435216705	4065	4065	4065	4060	724
400	20231226	115300	432276415	4065	4065	4065	4060	493
401	20231226	115200	430272685	4065	4060	4065	4060	232
402	20231226	115100	429330385	4065	4060	4065	4060	437
403	20231226	115000	427554295	4065	4060	4065	4060	241
404	20231226	114900	426574945	4065	4065	4065	4060	935
405	20231226	114800	422776985	4060	4065	4065	4060	189
406	20231226	114700	422009015	4065	4065	4065	4060	287
407	20231226	114600	420842675	4065	4060	4065	4060	277
408	20231226	114500	419716985	4065	4060	4065	4055	445
409	20231226	114400	417910190	4065	4065	4065	4060	629
410	20231226	114300	415353625	4060	4060	4065	4060	881
411	20231226	114200	411775490	4065	4060	4065	4060	359
412	20231226	114100	410316470	4065	4060	4065	4060	140
413	20231226	114000	409747685	4065	4065	4065	4060	263
414	20231226	113900	408678905	4065	4060	4065	4060	353
415	20231226	113800	407244275	4065	4065	4065	4060	223
416	20231226	113700	406338095	4065	4065	4065	4060	428
417	20231226	113600	404598590	4065	4065	4065	4060	232
418	20231226	113500	403655825	4060	4065	4065	4060	360
419	20231226	113400	402192740	4065	4060	4065	4060	346
420	20231226	113300	400786880	4065	4060	4065	4060	1441
421	20231226	113200	394929530	4065	4065	4065	4065	63
422	20231226	113100	394673435	4065	4060	4065	4060	3268
423	20231226	113000	381394330	4065	4065	4065	4060	858
424	20231226	112900	377906875	4065	4065	4070	4060	5345
425	20231226	112800	356179355	4065	4070	4070	4065	354
426	20231226	112700	354738895	4070	4070	4070	4065	276
427	20231226	112600	353615890	4070	4070	4070	4065	447
428	20231226	112500	351796915	4065	4065	4070	4065	202
429	20231226	112400	350975405	4070	4065	4070	4065	309
430	20231226	112300	349718090	4070	4065	4070	4065	1069
431	20231226	112200	345371150	4065	4065	4070	4065	171
432	20231226	112100	344675570	4070	4070	4070	4065	487
433	20231226	112000	342693795	4065	4070	4070	4065	278
434	20231226	111900	341562935	4065	4070	4070	4065	288
435	20231226	111800	340391090	4070	4065	4070	4065	1223
436	20231226	111700	335418795	4065	4070	4070	4065	533
437	20231226	111600	333249800	4070	4065	4070	4065	209
438	20231226	111500	332399800	4065	4065	4070	4065	387
439	20231226	111400	330825040	4070	4065	4070	4065	393
440	20231226	111300	329225845	4070	4065	4070	4065	231
441	20231226	111200	328286040	4070	4070	4070	4065	365
442	20231226	111100	326800805	4070	4070	4070	4065	313
443	20231226	111000	325527210	4065	4070	4070	4065	358
444	20231226	110900	324070490	4070	4065	4070	4065	145
445	20231226	110800	323480655	4070	4070	4070	4065	150
446	20231226	110700	322870470	4070	4065	4070	4065	1663
447	20231226	110600	316102750	4070	4065	4070	4065	156
448	20231226	110500	315468195	4070	4065	4070	4065	374
449	20231226	110400	313946380	4065	4070	4070	4065	440
450	20231226	110300	312155900	4075	4065	4075	4065	344
451	20231226	110200	310756415	4075	4055	4075	4055	8599
452	20231226	110100	275807500	4060	4060	4060	4055	476
453	20231226	110000	273875260	4060	4055	4065	4055	475
454	20231226	105900	271946665	4050	4055	4060	4050	13962
455	20231226	105800	215319425	4055	4050	4055	4050	534
456	20231226	105700	213155185	4055	4050	4055	4050	469
457	20231226	105600	211254130	4055	4050	4055	4050	277
458	20231226	105500	210131210	4055	4050	4055	4050	223
459	20231226	105400	209227265	4055	4050	4055	4050	623
460	20231226	105300	206701935	4055	4050	4055	4050	146
461	20231226	105200	206110220	4050	4055	4055	4050	139
462	20231226	105100	205546890	4055	4050	4055	4050	404
463	20231226	105000	203909205	4050	4050	4050	4045	319
464	20231226	104900	202617570	4050	4045	4055	4045	881
465	20231226	104800	199048765	4050	4045	4050	4045	278
466	20231226	104700	197923180	4050	4045	4050	4045	416
467	20231226	104600	196238695	4050	4050	4055	4050	393
468	20231226	104500	194646635	4055	4055	4055	4050	355
469	20231226	104400	193207430	4050	4055	4055	4050	405
470	20231226	104300	191565520	4050	4050	4050	4050	63
471	20231226	104200	191310370	4055	4050	4055	4050	437
472	20231226	104100	189538650	4050	4055	4055	4050	273
473	20231226	104000	188431950	4055	4050	4055	4050	556
474	20231226	103900	186178615	4055	4050	4055	4045	246
475	20231226	103800	185182400	4055	4050	4055	4050	561
476	20231226	103700	182907860	4050	4050	4055	4050	245
477	20231226	103600	181915200	4050	4050	4050	4050	63
478	20231226	103500	181660050	4050	4050	4050	4045	3467
479	20231226	103400	167619015	4050	4050	4050	4045	252
480	20231226	103300	166598730	4050	4050	4050	4045	372
481	20231226	103200	165092445	4050	4050	4050	4045	314
482	20231226	103100	163821560	4050	4045	4050	4045	673
483	20231226	103000	161096540	4050	4045	4050	4045	156
484	20231226	102900	160465055	4050	4045	4050	4045	403
485	20231226	102800	158833470	4050	4050	4050	4045	353
486	20231226	102700	157404135	4045	4045	4045	4045	85
487	20231226	102600	157060310	4050	4050	4050	4045	447
488	20231226	102500	155250275	4045	4050	4050	4045	235
489	20231226	102400	154298840	4050	4045	4050	4045	277
490	20231226	102300	153177580	4045	4045	4045	4045	1071
491	20231226	102200	148845385	4045	4040	4045	4040	209
492	20231226	102100	148000610	4045	4040	4045	4040	347
493	20231226	102000	146597310	4040	4040	4040	4040	63
494	20231226	101900	146342790	4045	4035	4045	4035	370
495	20231226	101800	144846870	4040	4040	4045	4040	652
496	20231226	101700	142211985	4045	4050	4050	4040	374
497	20231226	101600	140697990	4050	4045	4050	4045	1469
498	20231226	101500	134749120	4050	4055	4055	4050	523
499	20231226	101400	132628770	4050	4050	4050	4050	63
500	20231226	101300	132373620	4050	4045	4055	4045	436
501	20231226	101200	130606685	4055	4050	4055	4045	1804
502	20231226	101100	123292995	4045	4045	4045	4045	114
503	20231226	101000	122831865	4050	4050	4050	4045	372
504	20231226	100900	121325645	4045	4045	4045	4045	93
505	20231226	100800	120949460	4050	4050	4050	4045	485
506	20231226	100700	118985525	4050	4045	4050	4045	174
507	20231226	100600	118281690	4045	4050	4050	4045	437
508	20231226	100500	116512540	4040	4050	4050	4040	233
509	20231226	100400	115569540	4040	4035	4050	4035	208
510	20231226	100300	114728715	4045	4040	4045	4035	5254
511	20231226	100200	93501970	4040	4040	4040	4035	204
512	20231226	100100	92678130	4040	4040	4040	4035	435
513	20231226	100000	90921045	4040	4040	4040	4035	140
514	20231226	095900	90355760	4040	4040	4040	4035	361
515	20231226	095800	88897635	4040	4030	4040	4030	234
516	20231226	095700	87953005	4030	4040	4040	4030	359
517	20231226	095600	86503275	4025	4035	4040	4025	75
518	20231226	095500	86201285	4025	4020	4040	4020	4313
519	20231226	095400	68812790	4020	4020	4020	4015	195
520	20231226	095300	68029205	4020	4020	4020	4020	26
521	20231226	095200	67924685	4020	4020	4020	4010	1769
522	20231226	095100	60825620	4015	4015	4015	4015	1064
523	20231226	095000	56553660	4015	4020	4020	4015	277
524	20231226	094900	55440435	4015	4015	4015	4015	63
525	20231226	094800	55187490	4015	4020	4020	4015	79
526	20231226	094700	54870225	4020	4020	4020	4015	1091
527	20231226	094600	50484720	4020	4020	4025	4020	90
528	20231226	094500	50122915	4020	4020	4020	4020	163
529	20231226	094400	49467655	4025	4025	4025	4025	302
530	20231226	094300	48252105	4025	4030	4030	4025	277
531	20231226	094200	47136110	4030	4025	4030	4025	114
532	20231226	094100	46677255	4030	4025	4030	4025	128
533	20231226	094000	46162025	4025	4030	4030	4025	11
534	20231226	093900	46117720	4030	4030	4030	4020	73
535	20231226	093800	45824160	4020	4030	4030	4020	277
536	20231226	093700	44708480	4015	4015	4035	4015	127
537	20231226	093600	44198555	4035	4015	4035	4015	289
538	20231226	093500	43033700	4035	4035	4035	4015	67
539	20231226	093400	42764615	4035	4035	4035	4015	283
540	20231226	093300	41623970	4035	4035	4035	4015	65
541	20231226	093200	41362955	4025	4030	4040	4020	466
542	20231226	093100	39487100	4030	4015	4035	4015	1606
543	20231226	093000	33034685	4010	4015	4015	4010	83
544	20231226	092900	32701810	4010	4015	4015	4010	276
545	20231226	092800	31593985	4010	4005	4015	4005	170
546	20231226	092700	30912590	4005	4005	4010	4005	477
547	20231226	092600	29001135	4005	4005	4010	4005	225
548	20231226	092500	28099950	4005	4005	4005	4005	63
549	20231226	092400	27847635	4010	4005	4010	4005	277
550	20231226	092300	26737180	4005	4005	4005	4005	63
551	20231226	092200	26484865	4010	4005	4010	4005	277
552	20231226	092100	25374410	4005	4010	4010	4005	293
553	20231226	092000	24199795	4010	4010	4015	4010	185
554	20231226	091900	23457940	4000	4000	4000	4000	126
555	20231226	091800	22953940	4005	4005	4015	4005	524
556	20231226	091700	20853180	4015	4015	4015	4015	1512
557	20231226	091600	14782500	4015	4005	4015	4005	65
558	20231226	091500	14522155	4015	4005	4015	4005	777
559	20231226	091400	11408130	4015	4005	4015	4005	64
560	20231226	091300	11151800	4005	4015	4015	4005	277
561	20231226	091200	10040275	4005	4010	4010	4005	255
562	20231226	091100	9018040	4010	4015	4015	4010	277
563	20231226	091000	7906200	4005	4015	4015	4005	233
564	20231226	090900	6972030	4020	4020	4020	4020	153
565	20231226	090800	6356970	4020	4020	4020	4020	71
566	20231226	090700	6071550	4010	4010	4010	4010	500
567	20231226	090600	4066550	4010	4010	4010	4010	0
568	20231226	090500	4066550	4010	4015	4015	4010	75
569	20231226	090400	3765760	4015	4015	4015	4015	10
570	20231226	090300	3725610	4015	4020	4020	4015	2
571	20231226	090200	3717575	4005	4005	4005	4005	0
572	20231226	090100	3717575	4005	4025	4025	4005	400
573	20231226	090000	2113125	4025	4025	4025	4025	525