KissMeData/006370/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184700	660867650	9370	9370	9370	9370	1498
3	20231222	184600	660867650	9370	9370	9370	9370	0
4	20231222	184500	660867650	9370	9370	9370	9370	0
5	20231222	184400	660867650	9370	9370	9370	9370	0
6	20231222	184300	660867650	9370	9370	9370	9370	0
7	20231222	184200	660867650	9370	9370	9370	9370	0
8	20231222	184100	660867650	9370	9370	9370	9370	0
9	20231222	184000	660867650	9370	9370	9370	9370	0
10	20231222	183900	660867650	9370	9370	9370	9370	0
11	20231222	183800	660867650	9370	9370	9370	9370	0
12	20231222	183700	660867650	9370	9370	9370	9370	0
13	20231222	183600	660867650	9370	9370	9370	9370	0
14	20231222	183500	660867650	9370	9370	9370	9370	0
15	20231222	183400	660867650	9370	9370	9370	9370	0
16	20231222	183300	660867650	9370	9370	9370	9370	0
17	20231222	183200	660867650	9370	9370	9370	9370	0
18	20231222	183100	660867650	9370	9370	9370	9370	0
19	20231222	183000	660867650	9370	9370	9370	9370	0
20	20231222	182900	660867650	9370	9370	9370	9370	0
21	20231222	182800	660867650	9370	9370	9370	9370	0
22	20231222	182700	660867650	9370	9370	9370	9370	0
23	20231222	182600	660867650	9370	9370	9370	9370	0
24	20231222	182500	660867650	9370	9370	9370	9370	0
25	20231222	182400	660867650	9370	9370	9370	9370	0
26	20231222	182300	660867650	9370	9370	9370	9370	0
27	20231222	182200	660867650	9370	9370	9370	9370	0
28	20231222	182100	660867650	9370	9370	9370	9370	0
29	20231222	182000	660867650	9370	9370	9370	9370	0
30	20231222	181900	660867650	9370	9370	9370	9370	0
31	20231222	181800	660867650	9370	9370	9370	9370	0
32	20231222	181700	660867650	9370	9370	9370	9370	1498
33	20231222	181600	660867650	9370	9370	9370	9370	0
34	20231222	181500	660867650	9370	9370	9370	9370	0
35	20231222	181400	660867650	9370	9370	9370	9370	0
36	20231222	181300	660867650	9370	9370	9370	9370	0
37	20231222	181200	660867650	9370	9370	9370	9370	0
38	20231222	181100	660867650	9370	9370	9370	9370	0
39	20231222	181000	660867650	9370	9370	9370	9370	0
40	20231222	180900	660867650	9370	9370	9370	9370	0
41	20231222	180800	660867650	9370	9370	9370	9370	0
42	20231222	180700	660867650	9370	9370	9370	9370	0
43	20231222	180600	660867650	9370	9370	9370	9370	0
44	20231222	180500	660867650	9370	9370	9370	9370	0
45	20231222	180400	660867650	9370	9370	9370	9370	0
46	20231222	180300	660867650	9370	9370	9370	9370	0
47	20231222	180200	660867650	9370	9370	9370	9370	0
48	20231222	180100	660867650	9370	9370	9370	9370	0
49	20231222	180000	660867650	9370	9370	9370	9370	0
50	20231222	175900	660867650	9370	9370	9370	9370	0
51	20231222	175800	660867650	9370	9370	9370	9370	0
52	20231222	175700	660867650	9370	9370	9370	9370	0
53	20231222	175600	660867650	9370	9370	9370	9370	0
54	20231222	175500	660867650	9370	9370	9370	9370	0
55	20231222	175400	660867650	9370	9370	9370	9370	0
56	20231222	175300	660867650	9370	9370	9370	9370	0
57	20231222	175200	660867650	9370	9370	9370	9370	0
58	20231222	175100	660867650	9370	9370	9370	9370	0
59	20231222	175000	660867650	9370	9370	9370	9370	0
60	20231222	174900	660867650	9370	9370	9370	9370	0
61	20231222	174800	660867650	9370	9370	9370	9370	0
62	20231222	174700	660867650	9370	9370	9370	9370	1498
63	20231222	174600	660867650	9370	9370	9370	9370	0
64	20231222	174500	660867650	9370	9370	9370	9370	0
65	20231222	174400	660867650	9370	9370	9370	9370	0
66	20231222	174300	660867650	9370	9370	9370	9370	0
67	20231222	174200	660867650	9370	9370	9370	9370	0
68	20231222	174100	660867650	9370	9370	9370	9370	0
69	20231222	174000	660867650	9370	9370	9370	9370	0
70	20231222	173900	660867650	9370	9370	9370	9370	0
71	20231222	173800	660867650	9370	9370	9370	9370	0
72	20231222	173700	660867650	9370	9370	9370	9370	0
73	20231222	173600	660867650	9370	9370	9370	9370	0
74	20231222	173500	660867650	9370	9370	9370	9370	0
75	20231222	173400	660867650	9370	9370	9370	9370	0
76	20231222	173300	660867650	9370	9370	9370	9370	0
77	20231222	173200	660867650	9370	9370	9370	9370	0
78	20231222	173100	660867650	9370	9370	9370	9370	0
79	20231222	173000	660867650	9370	9370	9370	9370	0
80	20231222	172900	660867650	9370	9370	9370	9370	0
81	20231222	172800	660867650	9370	9370	9370	9370	0
82	20231222	172700	660867650	9370	9370	9370	9370	0
83	20231222	172600	660867650	9370	9370	9370	9370	0
84	20231222	172500	660867650	9370	9370	9370	9370	0
85	20231222	172400	660867650	9370	9370	9370	9370	0
86	20231222	172300	660867650	9370	9370	9370	9370	0
87	20231222	172200	660867650	9370	9370	9370	9370	0
88	20231222	172100	660867650	9370	9370	9370	9370	0
89	20231222	172000	660867650	9370	9370	9370	9370	0
90	20231222	171900	660867650	9370	9370	9370	9370	0
91	20231222	171800	660867650	9370	9370	9370	9370	0
92	20231222	171700	660867650	9370	9370	9370	9370	1498
93	20231222	171600	660867650	9370	9370	9370	9370	0
94	20231222	171500	660867650	9370	9370	9370	9370	0
95	20231222	171400	660867650	9370	9370	9370	9370	0
96	20231222	171300	660867650	9370	9370	9370	9370	0
97	20231222	171200	660867650	9370	9370	9370	9370	0
98	20231222	171100	660867650	9370	9370	9370	9370	0
99	20231222	171000	660867650	9370	9370	9370	9370	0
100	20231222	170900	660867650	9370	9370	9370	9370	0
101	20231222	170800	660867650	9370	9370	9370	9370	0
102	20231222	170700	660867650	9370	9370	9370	9370	0
103	20231222	170600	660867650	9370	9370	9370	9370	0
104	20231222	170500	660867650	9370	9370	9370	9370	0
105	20231222	170400	660867650	9370	9370	9370	9370	0
106	20231222	170300	660867650	9370	9370	9370	9370	0
107	20231222	170200	660867650	9370	9370	9370	9370	0
108	20231222	170100	660867650	9370	9370	9370	9370	0
109	20231222	170000	660867650	9370	9370	9370	9370	0
110	20231222	165900	660867650	9370	9370	9370	9370	0
111	20231222	165800	660867650	9370	9370	9370	9370	0
112	20231222	165700	660867650	9370	9370	9370	9370	0
113	20231222	165600	660867650	9370	9370	9370	9370	0
114	20231222	165500	660867650	9370	9370	9370	9370	0
115	20231222	165400	660867650	9370	9370	9370	9370	0
116	20231222	165300	660867650	9370	9370	9370	9370	0
117	20231222	165200	660867650	9370	9370	9370	9370	0
118	20231222	165100	660867650	9370	9370	9370	9370	0
119	20231222	165000	660867650	9370	9370	9370	9370	0
120	20231222	164900	660867650	9370	9370	9370	9370	0
121	20231222	164800	660867650	9370	9370	9370	9370	0
122	20231222	164700	660867650	9370	9370	9370	9370	1498
123	20231222	164600	660867650	9370	9370	9370	9370	0
124	20231222	164500	660867650	9370	9370	9370	9370	0
125	20231222	164400	660867650	9370	9370	9370	9370	0
126	20231222	164300	660867650	9370	9370	9370	9370	0
127	20231222	164200	660867650	9370	9370	9370	9370	0
128	20231222	164100	660867650	9370	9370	9370	9370	0
129	20231222	164000	660867650	9370	9370	9370	9370	0
130	20231222	163900	660867650	9370	9370	9370	9370	0
131	20231222	163800	660867650	9370	9370	9370	9370	0
132	20231222	163700	660867650	9370	9370	9370	9370	0
133	20231222	163600	660867650	9370	9370	9370	9370	0
134	20231222	163500	660867650	9370	9370	9370	9370	0
135	20231222	163400	660867650	9370	9370	9370	9370	0
136	20231222	163300	660867650	9370	9370	9370	9370	0
137	20231222	163200	660867650	9370	9370	9370	9370	0
138	20231222	163100	660867650	9370	9370	9370	9370	0
139	20231222	163000	660867650	9370	9370	9370	9370	0
140	20231222	162900	660867650	9370	9370	9370	9370	0
141	20231222	162800	660867650	9370	9370	9370	9370	0
142	20231222	162700	660867650	9370	9370	9370	9370	0
143	20231222	162600	660867650	9370	9370	9370	9370	0
144	20231222	162500	660867650	9370	9370	9370	9370	0
145	20231222	162400	660867650	9370	9370	9370	9370	0
146	20231222	162300	660867650	9370	9370	9370	9370	0
147	20231222	162200	660867650	9370	9370	9370	9370	0
148	20231222	162100	660867650	9370	9370	9370	9370	0
149	20231222	162000	660867650	9370	9370	9370	9370	0
150	20231222	161900	660867650	9370	9370	9370	9370	0
151	20231222	161800	660867650	9370	9370	9370	9370	0
152	20231222	161700	660867650	9370	9370	9370	9370	1498
153	20231222	161600	660867650	9370	9370	9370	9370	0
154	20231222	161500	660867650	9370	9370	9370	9370	0
155	20231222	161400	660867650	9370	9370	9370	9370	0
156	20231222	161300	660867650	9370	9370	9370	9370	0
157	20231222	161200	660867650	9370	9370	9370	9370	0
158	20231222	161100	660867650	9370	9370	9370	9370	0
159	20231222	161000	660867650	9370	9370	9370	9370	0
160	20231222	160900	660867650	9370	9370	9370	9370	0
161	20231222	160800	660867650	9370	9370	9370	9370	0
162	20231222	160700	660867650	9370	9370	9370	9370	0
163	20231222	160600	660867650	9370	9370	9370	9370	0
164	20231222	160500	660867650	9370	9370	9370	9370	0
165	20231222	160400	660867650	9370	9370	9370	9370	0
166	20231222	160300	660867650	9370	9370	9370	9370	0
167	20231222	160200	660867650	9370	9370	9370	9370	0
168	20231222	160100	660867650	9370	9370	9370	9370	0
169	20231222	160000	660867650	9370	9370	9370	9370	0
170	20231222	155900	660867650	9370	9370	9370	9370	0
171	20231222	155800	660867650	9370	9370	9370	9370	0
172	20231222	155700	660867650	9370	9370	9370	9370	0
173	20231222	155600	660867650	9370	9370	9370	9370	0
174	20231222	155500	660867650	9370	9370	9370	9370	0
175	20231222	155400	660867650	9370	9370	9370	9370	0
176	20231222	155300	660867650	9370	9370	9370	9370	0
177	20231222	155200	660867650	9370	9370	9370	9370	0
178	20231222	155100	660867650	9370	9370	9370	9370	0
179	20231222	155000	660867650	9370	9370	9370	9370	0
180	20231222	154900	660867650	9370	9370	9370	9370	0
181	20231222	154800	660867650	9370	9370	9370	9370	0
182	20231222	154700	660867650	9370	9370	9370	9370	1498
183	20231222	154600	660867650	9370	9370	9370	9370	0
184	20231222	154500	660867650	9370	9370	9370	9370	0
185	20231222	154400	660867650	9370	9370	9370	9370	0
186	20231222	154300	660867650	9370	9370	9370	9370	0
187	20231222	154200	660867650	9370	9370	9370	9370	0
188	20231222	154100	660867650	9370	9370	9370	9370	0
189	20231222	154000	660867650	9370	9370	9370	9370	0
190	20231222	153900	660867650	9370	9370	9370	9370	0
191	20231222	153800	660867650	9370	9370	9370	9370	0
192	20231222	153700	660867650	9370	9370	9370	9370	0
193	20231222	153600	660867650	9370	9370	9370	9370	0
194	20231222	153500	660867650	9370	9370	9370	9370	0
195	20231222	153400	660867650	9370	9370	9370	9370	0
196	20231222	153300	660867650	9370	9370	9370	9370	0
197	20231222	153200	660867650	9370	9370	9370	9370	0
198	20231222	153100	660867650	9370	9370	9370	9370	0
199	20231222	153000	660867650	9370	9370	9370	9370	1498
200	20231222	152900	646831390	9500	9500	9500	9500	0
201	20231222	152800	646831390	9500	9500	9500	9500	0
202	20231222	152700	646831390	9500	9500	9500	9500	0
203	20231222	152600	646831390	9500	9500	9500	9500	0
204	20231222	152500	646831390	9500	9500	9500	9500	0
205	20231222	152400	646831390	9500	9500	9500	9500	0
206	20231222	152300	646831390	9500	9500	9500	9500	0
207	20231222	152200	646831390	9500	9500	9500	9500	0
208	20231222	152100	646831390	9500	9500	9500	9500	0
209	20231222	152000	646831390	9500	9500	9500	9500	0
210	20231222	151900	646831390	9500	9470	9500	9470	210
211	20231222	151800	644840170	9440	9400	9440	9350	606
212	20231222	151700	639129750	9410	9410	9410	9410	155
213	20231222	151600	637671200	9400	9390	9400	9390	78
214	20231222	151500	636938180	9400	9400	9400	9400	2
215	20231222	151400	636919380	9330	9410	9410	9320	526
216	20231222	151300	632004050	9410	9410	9410	9410	10
217	20231222	151200	631909950	9410	9410	9410	9410	1
218	20231222	151100	631900540	9350	9360	9360	9350	600
219	20231222	151000	626287880	9350	9430	9430	9350	544
220	20231222	150900	621181750	9430	9430	9430	9430	0
221	20231222	150800	621181750	9430	9430	9430	9430	2
222	20231222	150700	621162890	9480	9480	9480	9480	0
223	20231222	150600	621162890	9480	9480	9480	9480	0
224	20231222	150500	621162890	9480	9480	9480	9480	0
225	20231222	150400	621162890	9480	9480	9480	9480	0
226	20231222	150300	621162890	9480	9480	9480	9480	0
227	20231222	150200	621162890	9480	9480	9480	9480	0
228	20231222	150100	621162890	9480	9470	9480	9470	160
229	20231222	150000	619646360	9420	9420	9420	9420	0
230	20231222	145900	619646360	9420	9400	9420	9360	2046
231	20231222	145800	600482020	9360	9390	9400	9350	604
232	20231222	145700	594804880	9400	9430	9440	9400	1109
233	20231222	145600	584366440	9440	9480	9480	9440	2010
234	20231222	145500	565368620	9460	9530	9530	9460	1000
235	20231222	145400	555893750	9540	9540	9540	9540	0
236	20231222	145300	555893750	9540	9540	9540	9540	0
237	20231222	145200	555893750	9540	9540	9540	9540	0
238	20231222	145100	555893750	9540	9540	9540	9540	100
239	20231222	145000	554939750	9540	9540	9540	9540	23
240	20231222	144900	554720330	9560	9560	9560	9560	50
241	20231222	144800	554242330	9560	9560	9560	9560	11
242	20231222	144700	554137170	9620	9620	9620	9620	0
243	20231222	144600	554137170	9620	9570	9620	9570	251
244	20231222	144500	551732600	9620	9620	9620	9620	0
245	20231222	144400	551732600	9620	9620	9620	9620	0
246	20231222	144300	551732600	9620	9620	9620	9620	0
247	20231222	144200	551732600	9620	9620	9620	9620	0
248	20231222	144100	551732600	9620	9620	9620	9620	0
249	20231222	144000	551732600	9620	9620	9620	9620	0
250	20231222	143900	551732600	9620	9620	9620	9620	0
251	20231222	143800	551732600	9620	9620	9620	9620	0
252	20231222	143700	551732600	9620	9560	9620	9560	27
253	20231222	143600	551474330	9560	9560	9560	9560	0
254	20231222	143500	551474330	9560	9560	9560	9560	0
255	20231222	143400	551474330	9560	9560	9560	9560	1
256	20231222	143300	551464770	9560	9630	9630	9560	436
257	20231222	143200	547296540	9560	9560	9560	9560	0
258	20231222	143100	547296540	9560	9570	9570	9560	100
259	20231222	143000	546340000	9570	9570	9570	9570	146
260	20231222	142900	544942780	9570	9570	9570	9570	0
261	20231222	142800	544942780	9570	9570	9570	9570	0
262	20231222	142700	544942780	9570	9570	9570	9570	0
263	20231222	142600	544942780	9570	9540	9570	9540	247
264	20231222	142500	542583640	9520	9520	9520	9520	0
265	20231222	142400	542583640	9520	9520	9520	9520	0
266	20231222	142300	542583640	9520	9520	9520	9520	45
267	20231222	142200	542155240	9520	9520	9520	9520	57
268	20231222	142100	541612600	9520	9520	9520	9520	0
269	20231222	142000	541612600	9520	9520	9520	9520	285
270	20231222	141900	538899400	9470	9470	9470	9470	1
271	20231222	141800	538889930	9470	9470	9470	9470	100
272	20231222	141700	537942930	9470	9480	9480	9470	3757
273	20231222	141600	502353940	9480	9530	9530	9480	232
274	20231222	141500	500152840	9490	9490	9490	9490	45
275	20231222	141400	499725790	9490	9490	9490	9490	0
276	20231222	141300	499725790	9490	9490	9490	9490	0
277	20231222	141200	499725790	9490	9500	9500	9490	700
278	20231222	141100	493082360	9500	9550	9550	9500	1700
279	20231222	141000	476903140	9540	9540	9540	9540	0
280	20231222	140900	476903140	9540	9540	9540	9540	0
281	20231222	140800	476903140	9540	9540	9540	9540	0
282	20231222	140700	476903140	9540	9540	9540	9540	0
283	20231222	140600	476903140	9540	9540	9540	9540	0
284	20231222	140500	476903140	9540	9540	9540	9540	0
285	20231222	140400	476903140	9540	9540	9540	9540	0
286	20231222	140300	476903140	9540	9540	9540	9540	0
287	20231222	140200	476903140	9540	9540	9540	9540	0
288	20231222	140100	476903140	9540	9540	9540	9540	0
289	20231222	140000	476903140	9540	9540	9540	9540	0
290	20231222	135900	476903140	9540	9540	9540	9540	0
291	20231222	135800	476903140	9540	9540	9540	9540	0
292	20231222	135700	476903140	9540	9570	9570	9540	550
293	20231222	135600	471655210	9560	9560	9560	9560	0
294	20231222	135500	471655210	9560	9570	9570	9560	250
295	20231222	135400	469264700	9560	9560	9560	9560	0
296	20231222	135300	469264700	9560	9560	9560	9560	0
297	20231222	135200	469264700	9560	9560	9560	9560	0
298	20231222	135100	469264700	9560	9560	9560	9560	0
299	20231222	135000	469264700	9560	9560	9560	9560	0
300	20231222	134900	469264700	9560	9560	9560	9560	0
301	20231222	134800	469264700	9560	9610	9610	9560	1196
302	20231222	134700	457808320	9610	9610	9610	9610	0
303	20231222	134600	457808320	9610	9610	9610	9610	31
304	20231222	134500	457510410	9610	9610	9610	9610	0
305	20231222	134400	457510410	9610	9610	9610	9610	0
306	20231222	134300	457510410	9610	9610	9610	9610	0
307	20231222	134200	457510410	9610	9610	9610	9610	0
308	20231222	134100	457510410	9610	9610	9610	9610	0
309	20231222	134000	457510410	9610	9610	9610	9610	0
310	20231222	133900	457510410	9610	9610	9610	9610	0
311	20231222	133800	457510410	9610	9610	9610	9610	0
312	20231222	133700	457510410	9610	9610	9610	9610	0
313	20231222	133600	457510410	9610	9610	9610	9610	75
314	20231222	133500	456789660	9610	9610	9610	9610	0
315	20231222	133400	456789660	9610	9610	9610	9610	100
316	20231222	133300	455828660	9570	9570	9570	9570	0
317	20231222	133200	455828660	9570	9570	9570	9570	0
318	20231222	133100	455828660	9570	9570	9570	9570	0
319	20231222	133000	455828660	9570	9570	9570	9570	21
320	20231222	132900	455627690	9570	9570	9570	9570	0
321	20231222	132800	455627690	9570	9570	9570	9570	1000
322	20231222	132700	446057690	9570	9570	9570	9570	1
323	20231222	132600	446048120	9570	9550	9570	9550	1000
324	20231222	132500	436488140	9540	9540	9540	9540	1012
325	20231222	132400	426833660	9530	9530	9530	9530	81
326	20231222	132300	426061730	9470	9480	9480	9470	1500
327	20231222	132200	411853080	9500	9500	9500	9500	594
328	20231222	132100	406210080	9500	9520	9520	9500	3170
329	20231222	132000	376090560	9520	9530	9530	9520	302
330	20231222	131900	373214870	9520	9520	9520	9520	0
331	20231222	131800	373214870	9520	9560	9560	9520	1000
332	20231222	131700	363681300	9550	9590	9590	9550	4001
333	20231222	131600	325408850	9580	9580	9580	9580	0
334	20231222	131500	325408850	9580	9580	9580	9580	0
335	20231222	131400	325408850	9580	9580	9580	9580	0
336	20231222	131300	325408850	9580	9580	9580	9580	0
337	20231222	131200	325408850	9580	9620	9620	9580	2100
338	20231222	131100	305275320	9620	9620	9620	9620	18
339	20231222	131000	305102160	9650	9650	9650	9650	0
340	20231222	130900	305102160	9650	9650	9650	9650	1
341	20231222	130800	305092510	9650	9650	9650	9650	5
342	20231222	130700	305044260	9570	9570	9570	9570	0
343	20231222	130600	305044260	9570	9570	9570	9570	0
344	20231222	130500	305044260	9570	9660	9660	9570	604
345	20231222	130400	299232330	9660	9660	9660	9660	10
346	20231222	130300	299135730	9660	9660	9660	9660	0
347	20231222	130200	299135730	9660	9660	9660	9660	0
348	20231222	130100	299135730	9660	9650	9660	9650	100
349	20231222	130000	298169950	9590	9590	9590	9590	0
350	20231222	125900	298169950	9590	9590	9590	9590	0
351	20231222	125800	298169950	9590	9590	9590	9590	0
352	20231222	125700	298169950	9590	9590	9590	9590	100
353	20231222	125600	297210950	9590	9590	9590	9590	0
354	20231222	125500	297210950	9590	9610	9610	9590	2000
355	20231222	125400	278018550	9610	9610	9610	9610	0
356	20231222	125300	278018550	9610	9610	9610	9610	4
357	20231222	125200	277980110	9610	9610	9610	9610	20
358	20231222	125100	277787910	9610	9610	9610	9610	10
359	20231222	125000	277691810	9650	9650	9650	9650	0
360	20231222	124900	277691810	9650	9650	9650	9650	5
361	20231222	124800	277643560	9600	9660	9660	9600	237
362	20231222	124700	275363650	9680	9680	9680	9680	4
363	20231222	124600	275324930	9680	9670	9680	9670	216
364	20231222	124500	273235110	9670	9670	9670	9670	0
365	20231222	124400	273235110	9670	9670	9670	9670	0
366	20231222	124300	273235110	9670	9660	9670	9660	102
367	20231222	124200	272249770	9660	9660	9660	9660	0
368	20231222	124100	272249770	9660	9660	9660	9660	3
369	20231222	124000	272220790	9660	9660	9660	9660	10
370	20231222	123900	272124190	9670	9670	9670	9670	1
371	20231222	123800	272114520	9670	9650	9670	9650	76
372	20231222	123700	271381100	9670	9660	9670	9660	233
373	20231222	123600	269128510	9660	9650	9670	9560	5003
374	20231222	123500	221099650	9700	9700	9700	9700	1
375	20231222	123400	221089950	9700	9710	9710	9700	4872
376	20231222	123300	173831540	9700	9660	9700	9640	299
377	20231222	123200	170939020	9700	9700	9700	9700	2
378	20231222	123100	170919620	9630	9660	9660	9630	1400
379	20231222	123000	157431160	9660	9660	9660	9660	0
380	20231222	122900	157431160	9660	9670	9670	9660	400
381	20231222	122800	153564680	9660	9700	9700	9660	700
382	20231222	122700	146797670	9790	9790	9790	9790	0
383	20231222	122600	146797670	9790	9790	9790	9790	0
384	20231222	122500	146797670	9790	9790	9790	9790	0
385	20231222	122400	146797670	9790	9740	9790	9740	3
386	20231222	122300	146768380	9740	9740	9740	9740	200
387	20231222	122200	144820380	9740	9730	9740	9730	2
388	20231222	122100	144800910	9670	9710	9710	9670	2000
389	20231222	122000	125427600	9710	9750	9750	9710	1000
390	20231222	121900	115708190	9750	9760	9760	9750	257
391	20231222	121800	113200000	9760	9760	9760	9760	0
392	20231222	121700	113200000	9760	9760	9760	9760	0
393	20231222	121600	113200000	9760	9760	9760	9760	0
394	20231222	121500	113200000	9760	9760	9760	9760	0
395	20231222	121400	113200000	9760	9760	9760	9760	0
396	20231222	121300	113200000	9760	9760	9760	9760	1
397	20231222	121200	113190240	9750	9750	9750	9750	0
398	20231222	121100	113190240	9750	9750	9750	9750	0
399	20231222	121000	113190240	9750	9750	9750	9750	0
400	20231222	120900	113190240	9750	9750	9750	9750	0
401	20231222	120800	113190240	9750	9750	9750	9750	0
402	20231222	120700	113190240	9750	9750	9750	9750	100
403	20231222	120600	112215240	9810	9810	9810	9810	1
404	20231222	120500	112205430	9740	9740	9740	9740	0
405	20231222	120400	112205430	9740	9740	9740	9740	0
406	20231222	120300	112205430	9740	9740	9740	9740	0
407	20231222	120200	112205430	9740	9740	9740	9740	0
408	20231222	120100	112205430	9740	9740	9740	9740	0
409	20231222	120000	112205430	9740	9740	9740	9740	0
410	20231222	115900	112205430	9740	9750	9750	9740	500
411	20231222	115800	107334540	9750	9750	9750	9750	500
412	20231222	115700	102459540	9750	9750	9750	9750	0
413	20231222	115600	102459540	9750	9750	9750	9750	100
414	20231222	115500	101484540	9800	9800	9800	9800	0
415	20231222	115400	101484540	9800	9800	9800	9800	0
416	20231222	115300	101484540	9800	9800	9800	9800	0
417	20231222	115200	101484540	9800	9800	9800	9800	1
418	20231222	115100	101474740	9790	9790	9790	9790	600
419	20231222	115000	95600740	9760	9760	9760	9760	0
420	20231222	114900	95600740	9760	9760	9760	9760	0
421	20231222	114800	95600740	9760	9760	9760	9760	0
422	20231222	114700	95600740	9760	9760	9760	9760	20
423	20231222	114600	95405540	9760	9760	9760	9760	11
424	20231222	114500	95298180	9800	9800	9800	9800	0
425	20231222	114400	95298180	9800	9800	9800	9800	0
426	20231222	114300	95298180	9800	9800	9800	9800	0
427	20231222	114200	95298180	9800	9800	9800	9800	0
428	20231222	114100	95298180	9800	9800	9800	9800	0
429	20231222	114000	95298180	9800	9800	9800	9800	0
430	20231222	113900	95298180	9800	9800	9800	9800	10
431	20231222	113800	95200180	9810	9810	9810	9810	0
432	20231222	113700	95200180	9810	9810	9810	9810	0
433	20231222	113600	95200180	9810	9810	9810	9810	54
434	20231222	113500	94670440	9810	9810	9810	9810	50
435	20231222	113400	94179940	9810	9760	9810	9760	13
436	20231222	113300	94053010	9760	9760	9760	9760	5
437	20231222	113200	94004210	9750	9750	9750	9750	0
438	20231222	113100	94004210	9750	9750	9750	9750	0
439	20231222	113000	94004210	9750	9750	9750	9750	0
440	20231222	112900	94004210	9750	9750	9750	9750	0
441	20231222	112800	94004210	9750	9750	9750	9750	0
442	20231222	112700	94004210	9750	9750	9750	9750	1
443	20231222	112600	93994460	9760	9760	9760	9760	83
444	20231222	112500	93184380	9760	9760	9760	9760	0
445	20231222	112400	93184380	9760	9760	9760	9760	0
446	20231222	112300	93184380	9760	9760	9760	9760	0
447	20231222	112200	93184380	9760	9760	9760	9760	0
448	20231222	112100	93184380	9760	9760	9760	9760	0
449	20231222	112000	93184380	9760	9760	9760	9760	0
450	20231222	111900	93184380	9760	9760	9760	9760	0
451	20231222	111800	93184380	9760	9760	9760	9760	0
452	20231222	111700	93184380	9760	9760	9760	9760	1
453	20231222	111600	93174620	9770	9770	9770	9770	0
454	20231222	111500	93174620	9770	9770	9770	9770	0
455	20231222	111400	93174620	9770	9770	9770	9770	0
456	20231222	111300	93174620	9770	9770	9770	9770	0
457	20231222	111200	93174620	9770	9770	9770	9770	0
458	20231222	111100	93174620	9770	9770	9770	9770	0
459	20231222	111000	93174620	9770	9770	9770	9770	0
460	20231222	110900	93174620	9770	9770	9770	9770	0
461	20231222	110800	93174620	9770	9770	9770	9770	0
462	20231222	110700	93174620	9770	9770	9770	9770	0
463	20231222	110600	93174620	9770	9770	9770	9770	0
464	20231222	110500	93174620	9770	9770	9770	9770	0
465	20231222	110400	93174620	9770	9770	9770	9770	0
466	20231222	110300	93174620	9770	9770	9770	9770	0
467	20231222	110200	93174620	9770	9770	9770	9770	0
468	20231222	110100	93174620	9770	9770	9770	9770	10
469	20231222	110000	93076920	9830	9830	9830	9830	0
470	20231222	105900	93076920	9830	9830	9830	9830	0
471	20231222	105800	93076920	9830	9830	9830	9830	0
472	20231222	105700	93076920	9830	9830	9830	9830	0
473	20231222	105600	93076920	9830	9830	9830	9830	2
474	20231222	105500	93057260	9830	9830	9830	9830	0
475	20231222	105400	93057260	9830	9830	9830	9830	0
476	20231222	105300	93057260	9830	9830	9830	9830	0
477	20231222	105200	93057260	9830	9830	9830	9830	0
478	20231222	105100	93057260	9830	9830	9830	9830	0
479	20231222	105000	93057260	9830	9830	9830	9830	0
480	20231222	104900	93057260	9830	9830	9830	9830	0
481	20231222	104800	93057260	9830	9830	9830	9830	0
482	20231222	104700	93057260	9830	9830	9830	9830	0
483	20231222	104600	93057260	9830	9830	9830	9830	0
484	20231222	104500	93057260	9830	9830	9830	9830	0
485	20231222	104400	93057260	9830	9830	9830	9830	0
486	20231222	104300	93057260	9830	9830	9830	9830	0
487	20231222	104200	93057260	9830	9830	9830	9830	0
488	20231222	104100	93057260	9830	9830	9830	9830	0
489	20231222	104000	93057260	9830	9820	9830	9820	80
490	20231222	103900	92270920	9830	9830	9830	9830	0
491	20231222	103800	92270920	9830	9830	9830	9830	0
492	20231222	103700	92270920	9830	9830	9830	9830	0
493	20231222	103600	92270920	9830	9810	9830	9810	20
494	20231222	103500	92074520	9780	9780	9780	9780	0
495	20231222	103400	92074520	9780	9780	9780	9780	0
496	20231222	103300	92074520	9780	9780	9780	9780	0
497	20231222	103200	92074520	9780	9790	9790	9780	2
498	20231222	103100	92054950	9850	9850	9850	9850	100
499	20231222	103000	91069950	9800	9800	9800	9800	0
500	20231222	102900	91069950	9800	9800	9800	9800	0
501	20231222	102800	91069950	9800	9800	9800	9800	0
502	20231222	102700	91069950	9800	9800	9800	9800	0
503	20231222	102600	91069950	9800	9800	9800	9800	0
504	20231222	102500	91069950	9800	9800	9800	9800	0
505	20231222	102400	91069950	9800	9800	9800	9800	0
506	20231222	102300	91069950	9800	9800	9800	9800	0
507	20231222	102200	91069950	9800	9770	9800	9770	300
508	20231222	102100	88134960	9770	9770	9770	9770	0
509	20231222	102000	88134960	9770	9770	9770	9770	0
510	20231222	101900	88134960	9770	9770	9770	9770	0
511	20231222	101800	88134960	9770	9770	9770	9770	0
512	20231222	101700	88134960	9770	9770	9770	9770	0
513	20231222	101600	88134960	9770	9760	9770	9760	77
514	20231222	101500	87382860	9690	9690	9690	9690	44
515	20231222	101400	86956500	9690	9690	9690	9690	0
516	20231222	101300	86956500	9690	9690	9690	9690	0
517	20231222	101200	86956500	9690	9690	9690	9690	0
518	20231222	101100	86956500	9690	9700	9700	9690	148
519	20231222	101000	85522020	9770	9770	9770	9770	1
520	20231222	100900	85512250	9770	9770	9770	9770	10
521	20231222	100800	85414550	9770	9770	9770	9770	1
522	20231222	100700	85404780	9710	9710	9710	9710	0
523	20231222	100600	85404780	9710	9710	9710	9710	0
524	20231222	100500	85404780	9710	9680	9710	9680	111
525	20231222	100400	84327680	9710	9710	9710	9710	1
526	20231222	100300	84317970	9630	9630	9630	9630	0
527	20231222	100200	84317970	9630	9700	9700	9630	1800
528	20231222	100100	66933890	9780	9780	9780	9780	0
529	20231222	100000	66933890	9780	9790	9800	9780	11
530	20231222	095900	66826200	9790	9790	9800	9790	11
531	20231222	095800	66718490	9790	9750	9790	9750	57
532	20231222	095700	66162660	9720	9720	9720	9720	0
533	20231222	095600	66162660	9720	9720	9720	9720	0
534	20231222	095500	66162660	9720	9720	9720	9720	26
535	20231222	095400	65909940	9720	9720	9720	9720	4
536	20231222	095300	65871060	9720	9660	9730	9660	16
537	20231222	095200	65715790	9660	9660	9660	9660	205
538	20231222	095100	63735490	9660	9660	9660	9660	0
539	20231222	095000	63735490	9660	9660	9660	9660	31
540	20231222	094900	63436030	9660	9660	9660	9660	0
541	20231222	094800	63436030	9660	9640	9660	9640	32
542	20231222	094700	63127230	9610	9610	9610	9610	0
543	20231222	094600	63127230	9610	9610	9610	9610	0
544	20231222	094500	63127230	9610	9610	9610	9610	0
545	20231222	094400	63127230	9610	9610	9610	9610	70
546	20231222	094300	62454530	9610	9620	9620	9610	300
547	20231222	094200	59571510	9610	9610	9610	9610	0
548	20231222	094100	59571510	9610	9610	9610	9610	0
549	20231222	094000	59571510	9610	9610	9610	9610	0
550	20231222	093900	59571510	9610	9610	9610	9610	0
551	20231222	093800	59571510	9610	9610	9610	9610	0
552	20231222	093700	59571510	9610	9610	9610	9610	0
553	20231222	093600	59571510	9610	9610	9610	9610	202
554	20231222	093500	57630290	9610	9610	9610	9610	0
555	20231222	093400	57630290	9610	9650	9650	9610	982
556	20231222	093300	48164200	9650	9680	9680	9650	546
557	20231222	093200	42886970	9680	9680	9680	9680	208
558	20231222	093100	40873530	9680	9690	9690	9680	12
559	20231222	093000	40757270	9690	9690	9690	9690	2
560	20231222	092900	40737890	9680	9680	9680	9680	11
561	20231222	092800	40631410	9680	9700	9700	9680	255
562	20231222	092700	38160360	9700	9690	9700	9690	2
563	20231222	092600	38140970	9690	9690	9690	9690	0
564	20231222	092500	38140970	9690	9690	9690	9690	0
565	20231222	092400	38140970	9690	9690	9690	9690	0
566	20231222	092300	38140970	9690	9730	9730	9690	501
567	20231222	092200	33285340	9690	9690	9690	9690	0
568	20231222	092100	33285340	9690	9690	9690	9690	0
569	20231222	092000	33285340	9690	9690	9690	9690	0
570	20231222	091900	33285340	9690	9690	9690	9690	0
571	20231222	091800	33285340	9690	9710	9710	9690	183
572	20231222	091700	31508430	9710	9700	9710	9700	318
573	20231222	091600	28421160	9690	9720	9720	9690	997
574	20231222	091500	18738210	9720	9720	9720	9720	0
575	20231222	091400	18738210	9720	9720	9720	9720	1
576	20231222	091300	18728490	9720	9720	9720	9720	122
577	20231222	091200	17542650	9720	9720	9720	9720	0
578	20231222	091100	17542650	9720	9720	9720	9720	10
579	20231222	091000	17445450	9710	9710	9710	9710	0
580	20231222	090900	17445450	9710	9710	9710	9710	30
581	20231222	090800	17154150	9750	9770	9770	9750	521
582	20231222	090700	12073350	9760	9790	9790	9760	420
583	20231222	090600	7965660	9780	9780	9780	9780	0
584	20231222	090500	7965660	9780	9780	9780	9780	0
585	20231222	090400	7965660	9780	9980	9980	9780	577
586	20231222	090300	2304880	9860	9980	9980	9860	2
587	20231222	090200	2285040	9880	9870	9880	9870	89
588	20231222	090100	1406250	9920	9910	9920	9910	83
589	20231222	090000	582900	10050	10050	10050	10050	58