KissMeData/000910/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183200	1059065120	5360	5360	5360	5360	3752
3	20231220	183100	1059065120	5360	5360	5360	5360	0
4	20231220	183000	1059065120	5360	5360	5360	5360	0
5	20231220	182900	1059065120	5360	5360	5360	5360	0
6	20231220	182800	1059065120	5360	5360	5360	5360	0
7	20231220	182700	1059065120	5360	5360	5360	5360	0
8	20231220	182600	1059065120	5360	5360	5360	5360	0
9	20231220	182500	1059065120	5360	5360	5360	5360	0
10	20231220	182400	1059065120	5360	5360	5360	5360	0
11	20231220	182300	1059065120	5360	5360	5360	5360	0
12	20231220	182200	1059065120	5360	5360	5360	5360	0
13	20231220	182100	1059065120	5360	5360	5360	5360	0
14	20231220	182000	1059065120	5360	5360	5360	5360	0
15	20231220	181900	1059065120	5360	5360	5360	5360	0
16	20231220	181800	1059065120	5360	5360	5360	5360	0
17	20231220	181700	1059065120	5360	5360	5360	5360	0
18	20231220	181600	1059065120	5360	5360	5360	5360	0
19	20231220	181500	1059065120	5360	5360	5360	5360	0
20	20231220	181400	1059065120	5360	5360	5360	5360	0
21	20231220	181300	1059065120	5360	5360	5360	5360	0
22	20231220	181200	1059065120	5360	5360	5360	5360	0
23	20231220	181100	1059065120	5360	5360	5360	5360	0
24	20231220	181000	1059065120	5360	5360	5360	5360	0
25	20231220	180900	1059065120	5360	5360	5360	5360	0
26	20231220	180800	1059065120	5360	5360	5360	5360	0
27	20231220	180700	1059065120	5360	5360	5360	5360	0
28	20231220	180600	1059065120	5360	5360	5360	5360	0
29	20231220	180500	1059065120	5360	5360	5360	5360	0
30	20231220	180400	1059065120	5360	5360	5360	5360	0
31	20231220	180300	1059065120	5360	5360	5360	5360	0
32	20231220	180200	1059065120	5360	5360	5360	5360	3752
33	20231220	180100	1059065120	5360	5360	5360	5360	0
34	20231220	180000	1059065120	5360	5360	5360	5360	0
35	20231220	175900	1059065120	5360	5360	5360	5360	0
36	20231220	175800	1059065120	5360	5360	5360	5360	0
37	20231220	175700	1059065120	5360	5360	5360	5360	0
38	20231220	175600	1059065120	5360	5360	5360	5360	0
39	20231220	175500	1059065120	5360	5360	5360	5360	0
40	20231220	175400	1059065120	5360	5360	5360	5360	0
41	20231220	175300	1059065120	5360	5360	5360	5360	0
42	20231220	175200	1059065120	5360	5360	5360	5360	0
43	20231220	175100	1059065120	5360	5360	5360	5360	0
44	20231220	175000	1059065120	5360	5360	5360	5360	0
45	20231220	174900	1059065120	5360	5360	5360	5360	0
46	20231220	174800	1059065120	5360	5360	5360	5360	0
47	20231220	174700	1059065120	5360	5360	5360	5360	0
48	20231220	174600	1059065120	5360	5360	5360	5360	0
49	20231220	174500	1059065120	5360	5360	5360	5360	0
50	20231220	174400	1059065120	5360	5360	5360	5360	0
51	20231220	174300	1059065120	5360	5360	5360	5360	0
52	20231220	174200	1059065120	5360	5360	5360	5360	0
53	20231220	174100	1059065120	5360	5360	5360	5360	0
54	20231220	174000	1059065120	5360	5360	5360	5360	0
55	20231220	173900	1059065120	5360	5360	5360	5360	0
56	20231220	173800	1059065120	5360	5360	5360	5360	0
57	20231220	173700	1059065120	5360	5360	5360	5360	0
58	20231220	173600	1059065120	5360	5360	5360	5360	0
59	20231220	173500	1059065120	5360	5360	5360	5360	0
60	20231220	173400	1059065120	5360	5360	5360	5360	0
61	20231220	173300	1059065120	5360	5360	5360	5360	0
62	20231220	173200	1059065120	5360	5360	5360	5360	3752
63	20231220	173100	1059065120	5360	5360	5360	5360	0
64	20231220	173000	1059065120	5360	5360	5360	5360	0
65	20231220	172900	1059065120	5360	5360	5360	5360	0
66	20231220	172800	1059065120	5360	5360	5360	5360	0
67	20231220	172700	1059065120	5360	5360	5360	5360	0
68	20231220	172600	1059065120	5360	5360	5360	5360	0
69	20231220	172500	1059065120	5360	5360	5360	5360	0
70	20231220	172400	1059065120	5360	5360	5360	5360	0
71	20231220	172300	1059065120	5360	5360	5360	5360	0
72	20231220	172200	1059065120	5360	5360	5360	5360	0
73	20231220	172100	1059065120	5360	5360	5360	5360	0
74	20231220	172000	1059065120	5360	5360	5360	5360	0
75	20231220	171900	1059065120	5360	5360	5360	5360	0
76	20231220	171800	1059065120	5360	5360	5360	5360	0
77	20231220	171700	1059065120	5360	5360	5360	5360	0
78	20231220	171600	1059065120	5360	5360	5360	5360	0
79	20231220	171500	1059065120	5360	5360	5360	5360	0
80	20231220	171400	1059065120	5360	5360	5360	5360	0
81	20231220	171300	1059065120	5360	5360	5360	5360	0
82	20231220	171200	1059065120	5360	5360	5360	5360	0
83	20231220	171100	1059065120	5360	5360	5360	5360	0
84	20231220	171000	1059065120	5360	5360	5360	5360	0
85	20231220	170900	1059065120	5360	5360	5360	5360	0
86	20231220	170800	1059065120	5360	5360	5360	5360	0
87	20231220	170700	1059065120	5360	5360	5360	5360	0
88	20231220	170600	1059065120	5360	5360	5360	5360	0
89	20231220	170500	1059065120	5360	5360	5360	5360	0
90	20231220	170400	1059065120	5360	5360	5360	5360	0
91	20231220	170300	1059065120	5360	5360	5360	5360	0
92	20231220	170200	1059065120	5360	5360	5360	5360	3752
93	20231220	170100	1059065120	5360	5360	5360	5360	0
94	20231220	170000	1059065120	5360	5360	5360	5360	0
95	20231220	165900	1059065120	5360	5360	5360	5360	0
96	20231220	165800	1059065120	5360	5360	5360	5360	0
97	20231220	165700	1059065120	5360	5360	5360	5360	0
98	20231220	165600	1059065120	5360	5360	5360	5360	0
99	20231220	165500	1059065120	5360	5360	5360	5360	0
100	20231220	165400	1059065120	5360	5360	5360	5360	0
101	20231220	165300	1059065120	5360	5360	5360	5360	0
102	20231220	165200	1059065120	5360	5360	5360	5360	0
103	20231220	165100	1059065120	5360	5360	5360	5360	0
104	20231220	165000	1059065120	5360	5360	5360	5360	0
105	20231220	164900	1059065120	5360	5360	5360	5360	0
106	20231220	164800	1059065120	5360	5360	5360	5360	0
107	20231220	164700	1059065120	5360	5360	5360	5360	0
108	20231220	164600	1059065120	5360	5360	5360	5360	0
109	20231220	164500	1059065120	5360	5360	5360	5360	0
110	20231220	164400	1059065120	5360	5360	5360	5360	0
111	20231220	164300	1059065120	5360	5360	5360	5360	0
112	20231220	164200	1059065120	5360	5360	5360	5360	0
113	20231220	164100	1059065120	5360	5360	5360	5360	0
114	20231220	164000	1059065120	5360	5360	5360	5360	0
115	20231220	163900	1059065120	5360	5360	5360	5360	0
116	20231220	163800	1059065120	5360	5360	5360	5360	0
117	20231220	163700	1059065120	5360	5360	5360	5360	0
118	20231220	163600	1059065120	5360	5360	5360	5360	0
119	20231220	163500	1059065120	5360	5360	5360	5360	0
120	20231220	163400	1059065120	5360	5360	5360	5360	0
121	20231220	163300	1059065120	5360	5360	5360	5360	0
122	20231220	163200	1059065120	5360	5360	5360	5360	3752
123	20231220	163100	1059065120	5360	5360	5360	5360	0
124	20231220	163000	1059065120	5360	5360	5360	5360	0
125	20231220	162900	1059065120	5360	5360	5360	5360	0
126	20231220	162800	1059065120	5360	5360	5360	5360	0
127	20231220	162700	1059065120	5360	5360	5360	5360	0
128	20231220	162600	1059065120	5360	5360	5360	5360	0
129	20231220	162500	1059065120	5360	5360	5360	5360	0
130	20231220	162400	1059065120	5360	5360	5360	5360	0
131	20231220	162300	1059065120	5360	5360	5360	5360	0
132	20231220	162200	1059065120	5360	5360	5360	5360	0
133	20231220	162100	1059065120	5360	5360	5360	5360	0
134	20231220	162000	1059065120	5360	5360	5360	5360	0
135	20231220	161900	1059065120	5360	5360	5360	5360	0
136	20231220	161800	1059065120	5360	5360	5360	5360	0
137	20231220	161700	1059065120	5360	5360	5360	5360	0
138	20231220	161600	1059065120	5360	5360	5360	5360	0
139	20231220	161500	1059065120	5360	5360	5360	5360	0
140	20231220	161400	1059065120	5360	5360	5360	5360	0
141	20231220	161300	1059065120	5360	5360	5360	5360	0
142	20231220	161200	1059065120	5360	5360	5360	5360	0
143	20231220	161100	1059065120	5360	5360	5360	5360	0
144	20231220	161000	1059065120	5360	5360	5360	5360	0
145	20231220	160900	1059065120	5360	5360	5360	5360	0
146	20231220	160800	1059065120	5360	5360	5360	5360	0
147	20231220	160700	1059065120	5360	5360	5360	5360	0
148	20231220	160600	1059065120	5360	5360	5360	5360	0
149	20231220	160500	1059065120	5360	5360	5360	5360	0
150	20231220	160400	1059065120	5360	5360	5360	5360	0
151	20231220	160300	1059065120	5360	5360	5360	5360	0
152	20231220	160200	1059065120	5360	5360	5360	5360	3752
153	20231220	160100	1059065120	5360	5360	5360	5360	0
154	20231220	160000	1059065120	5360	5360	5360	5360	0
155	20231220	155900	1059065120	5360	5360	5360	5360	0
156	20231220	155800	1059065120	5360	5360	5360	5360	0
157	20231220	155700	1059065120	5360	5360	5360	5360	0
158	20231220	155600	1059065120	5360	5360	5360	5360	0
159	20231220	155500	1059065120	5360	5360	5360	5360	0
160	20231220	155400	1059065120	5360	5360	5360	5360	0
161	20231220	155300	1059065120	5360	5360	5360	5360	0
162	20231220	155200	1059065120	5360	5360	5360	5360	0
163	20231220	155100	1059065120	5360	5360	5360	5360	0
164	20231220	155000	1059065120	5360	5360	5360	5360	0
165	20231220	154900	1059065120	5360	5360	5360	5360	0
166	20231220	154800	1059065120	5360	5360	5360	5360	0
167	20231220	154700	1059065120	5360	5360	5360	5360	0
168	20231220	154600	1059065120	5360	5360	5360	5360	0
169	20231220	154500	1059065120	5360	5360	5360	5360	0
170	20231220	154400	1059065120	5360	5360	5360	5360	0
171	20231220	154300	1059065120	5360	5360	5360	5360	0
172	20231220	154200	1059065120	5360	5360	5360	5360	0
173	20231220	154100	1059065120	5360	5360	5360	5360	0
174	20231220	154000	1059065120	5360	5360	5360	5360	0
175	20231220	153900	1059065120	5360	5360	5360	5360	0
176	20231220	153800	1059065120	5360	5360	5360	5360	0
177	20231220	153700	1059065120	5360	5360	5360	5360	0
178	20231220	153600	1059065120	5360	5360	5360	5360	0
179	20231220	153500	1059065120	5360	5360	5360	5360	0
180	20231220	153400	1059065120	5360	5360	5360	5360	0
181	20231220	153300	1059065120	5360	5360	5360	5360	0
182	20231220	153200	1059065120	5360	5360	5360	5360	3752
183	20231220	153100	1059065120	5360	5360	5360	5360	0
184	20231220	153000	1059065120	5360	5360	5360	5360	3752
185	20231220	152900	1038954400	5380	5380	5380	5380	0
186	20231220	152800	1038954400	5380	5380	5380	5380	0
187	20231220	152700	1038954400	5380	5380	5380	5380	0
188	20231220	152600	1038954400	5380	5380	5380	5380	0
189	20231220	152500	1038954400	5380	5380	5380	5380	0
190	20231220	152400	1038954400	5380	5380	5380	5380	0
191	20231220	152300	1038954400	5380	5380	5380	5380	0
192	20231220	152200	1038954400	5380	5380	5380	5380	0
193	20231220	152100	1038954400	5380	5380	5380	5380	0
194	20231220	152000	1038954400	5380	5380	5380	5380	0
195	20231220	151900	1038954400	5380	5380	5380	5370	1358
196	20231220	151800	1031655230	5370	5370	5370	5360	1340
197	20231220	151700	1024470230	5380	5370	5380	5370	557
198	20231220	151600	1021479130	5380	5380	5380	5360	1371
199	20231220	151500	1014120310	5380	5370	5380	5360	651
200	20231220	151400	1010624730	5370	5370	5370	5370	3
201	20231220	151300	1010608620	5370	5360	5370	5360	162
202	20231220	151200	1009740070	5360	5360	5360	5360	957
203	20231220	151100	1004610550	5360	5360	5360	5360	0
204	20231220	151000	1004610550	5360	5360	5360	5360	0
205	20231220	150900	1004610550	5360	5360	5360	5350	727
206	20231220	150800	1000718230	5370	5360	5370	5360	55
207	20231220	150700	1000423330	5370	5370	5370	5370	1
208	20231220	150600	1000417960	5380	5350	5380	5350	1109
209	20231220	150500	994484360	5380	5360	5380	5350	16507
210	20231220	150400	905839820	5360	5360	5360	5360	8
211	20231220	150300	905796940	5360	5360	5360	5360	213
212	20231220	150200	904655260	5360	5360	5360	5360	287
213	20231220	150100	903116940	5360	5350	5360	5350	718
214	20231220	150000	899275460	5350	5360	5360	5350	250
215	20231220	145900	897937460	5360	5360	5360	5360	1
216	20231220	145800	897932100	5350	5350	5350	5350	1
217	20231220	145700	897926750	5360	5360	5360	5360	30
218	20231220	145600	897765950	5350	5350	5350	5350	235
219	20231220	145500	896508700	5350	5350	5350	5350	731
220	20231220	145400	892597850	5350	5350	5350	5340	93
221	20231220	145300	892100800	5350	5350	5350	5350	12
222	20231220	145200	892036600	5350	5350	5350	5350	300
223	20231220	145100	890431600	5340	5340	5340	5340	1554
224	20231220	145000	882133240	5340	5340	5340	5340	22
225	20231220	144900	882015760	5340	5340	5340	5340	0
226	20231220	144800	882015760	5340	5340	5340	5340	1
227	20231220	144700	882010420	5350	5350	5350	5350	51
228	20231220	144600	881737570	5360	5360	5360	5360	21
229	20231220	144500	881625010	5340	5360	5360	5340	108
230	20231220	144400	881046790	5340	5340	5340	5340	1
231	20231220	144300	881041450	5340	5340	5340	5340	0
232	20231220	144200	881041450	5340	5340	5340	5340	310
233	20231220	144100	879386050	5350	5350	5350	5350	36
234	20231220	144000	879193450	5350	5360	5360	5350	355
235	20231220	143900	877294190	5360	5360	5360	5360	2
236	20231220	143800	877283470	5350	5350	5350	5340	157
237	20231220	143700	876443530	5350	5350	5350	5350	50
238	20231220	143600	876176030	5350	5350	5350	5350	94
239	20231220	143500	875673130	5350	5350	5350	5350	4
240	20231220	143400	875651730	5350	5350	5350	5350	235
241	20231220	143300	874394480	5360	5360	5360	5360	11
242	20231220	143200	874335520	5350	5350	5350	5350	1196
243	20231220	143100	867936920	5350	5350	5350	5350	590
244	20231220	143000	864780420	5340	5340	5340	5340	188
245	20231220	142900	863776500	5340	5340	5340	5340	1
246	20231220	142800	863771160	5350	5350	5350	5350	0
247	20231220	142700	863771160	5350	5350	5350	5350	95
248	20231220	142600	863262910	5340	5340	5340	5340	66
249	20231220	142500	862910470	5340	5340	5340	5340	500
250	20231220	142400	860240470	5340	5340	5340	5340	23
251	20231220	142300	860117650	5330	5330	5330	5330	13
252	20231220	142200	860048360	5330	5330	5330	5330	1
253	20231220	142100	860043030	5330	5330	5330	5330	28
254	20231220	142000	859893790	5330	5330	5330	5330	3
255	20231220	141900	859877800	5330	5330	5330	5330	26
256	20231220	141800	859739220	5340	5340	5340	5340	2040
257	20231220	141700	848845620	5340	5340	5340	5340	3
258	20231220	141600	848829600	5340	5340	5340	5340	1225
259	20231220	141500	842288100	5350	5350	5350	5350	50
260	20231220	141400	842020600	5350	5350	5350	5350	0
261	20231220	141300	842020600	5350	5350	5350	5350	55
262	20231220	141200	841726350	5350	5350	5350	5350	0
263	20231220	141100	841726350	5350	5350	5350	5350	309
264	20231220	141000	840073200	5350	5350	5350	5350	741
265	20231220	140900	836108850	5340	5340	5340	5340	52
266	20231220	140800	835831170	5350	5350	5350	5340	42
267	20231220	140700	835606750	5340	5340	5340	5340	208
268	20231220	140600	834496030	5340	5340	5340	5340	0
269	20231220	140500	834496030	5340	5340	5340	5340	3
270	20231220	140400	834480010	5340	5340	5340	5340	173
271	20231220	140300	833556190	5340	5340	5340	5340	0
272	20231220	140200	833556190	5340	5340	5340	5340	2857
273	20231220	140100	818299810	5340	5340	5340	5340	30
274	20231220	140000	818139610	5340	5350	5350	5340	214
275	20231220	135900	816995710	5340	5350	5350	5340	2193
276	20231220	135800	805281080	5350	5350	5350	5350	400
277	20231220	135700	803141080	5350	5350	5350	5350	350
278	20231220	135600	801268580	5350	5350	5350	5350	5230
279	20231220	135500	773288080	5350	5350	5350	5350	185
280	20231220	135400	772298330	5360	5360	5360	5360	12
281	20231220	135300	772234010	5360	5350	5360	5350	3
282	20231220	135200	772217940	5360	5360	5360	5360	0
283	20231220	135100	772217940	5360	5370	5370	5360	144
284	20231220	135000	771445980	5360	5370	5370	5360	1133
285	20231220	134900	765373090	5360	5360	5360	5360	0
286	20231220	134800	765373090	5360	5360	5360	5360	400
287	20231220	134700	763229090	5360	5360	5360	5360	56
288	20231220	134600	762928930	5360	5360	5360	5360	1004
289	20231220	134500	757547490	5360	5360	5360	5360	41
290	20231220	134400	757327730	5360	5360	5360	5360	741
291	20231220	134300	753355970	5350	5350	5360	5350	50
292	20231220	134200	753088370	5360	5360	5360	5360	0
293	20231220	134100	753088370	5360	5360	5360	5360	226
294	20231220	134000	751877010	5360	5360	5360	5360	10
295	20231220	133900	751823410	5360	5360	5360	5360	585
296	20231220	133800	748687810	5350	5350	5350	5350	0
297	20231220	133700	748687810	5350	5350	5350	5350	0
298	20231220	133600	748687810	5350	5350	5350	5350	26
299	20231220	133500	748548710	5350	5350	5350	5350	0
300	20231220	133400	748548710	5350	5360	5360	5350	310
301	20231220	133300	746890200	5350	5350	5350	5350	100
302	20231220	133200	746355200	5360	5360	5360	5360	1748
303	20231220	133100	736985920	5370	5370	5370	5370	2
304	20231220	133000	736975180	5370	5370	5370	5370	0
305	20231220	132900	736975180	5370	5370	5370	5370	20
306	20231220	132800	736867780	5360	5370	5370	5360	1153
307	20231220	132700	730681420	5370	5370	5370	5370	0
308	20231220	132600	730681420	5370	5370	5370	5370	1
309	20231220	132500	730676050	5370	5370	5370	5370	6
310	20231220	132400	730643830	5370	5370	5370	5370	0
311	20231220	132300	730643830	5370	5370	5370	5370	100
312	20231220	132200	730106830	5370	5370	5370	5370	1
313	20231220	132100	730101460	5370	5370	5370	5370	99
314	20231220	132000	729569830	5370	5360	5370	5360	117
315	20231220	131900	728941550	5360	5360	5360	5360	0
316	20231220	131800	728941550	5360	5360	5360	5360	0
317	20231220	131700	728941550	5360	5360	5360	5360	0
318	20231220	131600	728941550	5360	5360	5360	5360	0
319	20231220	131500	728941550	5360	5360	5360	5360	0
320	20231220	131400	728941550	5360	5360	5360	5360	300
321	20231220	131300	727333550	5360	5360	5360	5360	10
322	20231220	131200	727279950	5370	5370	5370	5370	1
323	20231220	131100	727274580	5370	5370	5370	5370	0
324	20231220	131000	727274580	5370	5370	5370	5370	500
325	20231220	130900	724589580	5370	5370	5370	5370	5
326	20231220	130800	724562730	5370	5370	5370	5370	8
327	20231220	130700	724519770	5370	5370	5370	5370	0
328	20231220	130600	724519770	5370	5360	5370	5360	873
329	20231220	130500	719839490	5360	5360	5360	5360	500
330	20231220	130400	717159490	5360	5360	5360	5360	2004
331	20231220	130300	706418050	5370	5370	5370	5370	127
332	20231220	130200	705736060	5370	5370	5370	5370	0
333	20231220	130100	705736060	5370	5370	5370	5360	363
334	20231220	130000	703786880	5360	5360	5360	5360	0
335	20231220	125900	703786880	5360	5360	5360	5360	195
336	20231220	125800	702741680	5360	5360	5360	5360	241
337	20231220	125700	701449920	5360	5360	5360	5360	396
338	20231220	125600	699327360	5360	5360	5360	5360	56
339	20231220	125500	699027200	5350	5350	5350	5350	0
340	20231220	125400	699027200	5350	5350	5350	5350	10
341	20231220	125300	698973700	5350	5350	5350	5350	0
342	20231220	125200	698973700	5350	5350	5350	5350	0
343	20231220	125100	698973700	5350	5350	5350	5350	100
344	20231220	125000	698438700	5350	5350	5350	5350	101
345	20231220	124900	697898350	5350	5350	5350	5350	14
346	20231220	124800	697823450	5350	5350	5350	5350	14
347	20231220	124700	697748550	5350	5350	5350	5350	50
348	20231220	124600	697481050	5360	5370	5370	5360	303
349	20231220	124500	695853970	5350	5350	5350	5350	201
350	20231220	124400	694778620	5350	5360	5360	5350	2269
351	20231220	124300	682634470	5360	5360	5360	5360	38
352	20231220	124200	682430790	5350	5360	5360	5350	45
353	20231220	124100	682189990	5360	5360	5360	5360	38
354	20231220	124000	681986310	5360	5360	5360	5360	62
355	20231220	123900	681653990	5360	5360	5360	5360	10
356	20231220	123800	681600390	5350	5350	5350	5350	538
357	20231220	123700	678722090	5360	5360	5360	5360	0
358	20231220	123600	678722090	5360	5360	5360	5360	0
359	20231220	123500	678722090	5360	5360	5360	5350	238
360	20231220	123400	677448410	5360	5360	5360	5360	11
361	20231220	123300	677389450	5360	5360	5360	5350	605
362	20231220	123200	674146700	5360	5350	5360	5350	507
363	20231220	123100	671429210	5360	5360	5360	5360	200
364	20231220	123000	670357210	5350	5350	5350	5350	0
365	20231220	122900	670357210	5350	5360	5360	5350	387
366	20231220	122800	668286690	5360	5360	5360	5360	104
367	20231220	122700	667729250	5360	5360	5360	5360	200
368	20231220	122600	666657250	5350	5350	5360	5350	181
369	20231220	122500	665688590	5350	5360	5360	5350	187
370	20231220	122400	664686640	5350	5350	5350	5350	31
371	20231220	122300	664520790	5360	5360	5360	5360	96
372	20231220	122200	664006230	5360	5360	5360	5360	110
373	20231220	122100	663416630	5350	5350	5350	5350	2024
374	20231220	122000	652588230	5360	5360	5360	5360	211
375	20231220	121900	651457270	5360	5360	5360	5350	53
376	20231220	121800	651173700	5360	5370	5370	5360	882
377	20231220	121700	646446130	5370	5370	5370	5370	6
378	20231220	121600	646413910	5370	5370	5370	5370	700
379	20231220	121500	642654910	5370	5370	5370	5370	165
380	20231220	121400	641768860	5370	5370	5370	5370	0
381	20231220	121300	641768860	5370	5370	5370	5370	0
382	20231220	121200	641768860	5370	5370	5370	5370	1
383	20231220	121100	641763490	5370	5360	5370	5360	5931
384	20231220	121000	609973290	5360	5360	5360	5360	1680
385	20231220	120900	600968490	5360	5370	5370	5360	1002
386	20231220	120800	595597750	5370	5360	5370	5360	679
387	20231220	120700	591957520	5370	5370	5370	5370	1
388	20231220	120600	591952150	5370	5370	5370	5370	126
389	20231220	120500	591275530	5370	5370	5370	5370	154
390	20231220	120400	590448550	5370	5380	5380	5370	4914
391	20231220	120300	564059540	5380	5390	5390	5380	6
392	20231220	120200	564027250	5390	5390	5390	5390	21
393	20231220	120100	563914060	5390	5390	5390	5390	34
394	20231220	120000	563730800	5390	5390	5390	5390	0
395	20231220	115900	563730800	5390	5380	5390	5380	551
396	20231220	115800	560766410	5390	5380	5390	5380	57
397	20231220	115700	560459650	5380	5380	5380	5380	104
398	20231220	115600	559900130	5380	5380	5380	5380	11
399	20231220	115500	559840950	5380	5370	5380	5370	57
400	20231220	115400	559534300	5380	5390	5390	5380	1952
401	20231220	115300	549032530	5390	5390	5390	5390	61
402	20231220	115200	548703740	5390	5390	5390	5390	0
403	20231220	115100	548703740	5390	5390	5390	5390	878
404	20231220	115000	543971320	5390	5400	5400	5390	416
405	20231220	114900	541728830	5400	5400	5400	5400	110
406	20231220	114800	541134830	5390	5400	5400	5390	1050
407	20231220	114700	535465330	5400	5400	5400	5400	8
408	20231220	114600	535422130	5400	5400	5400	5400	0
409	20231220	114500	535422130	5400	5400	5400	5400	102
410	20231220	114400	534871330	5400	5400	5400	5400	6
411	20231220	114300	534838930	5400	5400	5400	5390	174
412	20231220	114200	533900330	5400	5400	5400	5400	32
413	20231220	114100	533727530	5390	5400	5400	5390	71
414	20231220	114000	533344730	5390	5400	5400	5390	151
415	20231220	113900	532530830	5400	5390	5400	5390	1329
416	20231220	113800	525358230	5400	5400	5400	5400	200
417	20231220	113700	524278230	5400	5400	5400	5400	81
418	20231220	113600	523840830	5390	5400	5400	5390	11
419	20231220	113500	523781440	5400	5400	5400	5400	11
420	20231220	113400	523722040	5400	5400	5400	5390	340
421	20231220	113300	521886290	5400	5400	5400	5400	125
422	20231220	113200	521211290	5400	5400	5400	5400	58
423	20231220	113100	520898090	5400	5400	5400	5400	178
424	20231220	113000	519936890	5400	5400	5400	5400	23
425	20231220	112900	519812690	5400	5400	5400	5400	44
426	20231220	112800	519575090	5400	5400	5400	5400	506
427	20231220	112700	516842690	5400	5410	5410	5400	259
428	20231220	112600	515444020	5410	5400	5410	5400	100
429	20231220	112500	514903920	5400	5400	5400	5400	220
430	20231220	112400	513715920	5410	5400	5410	5400	1000
431	20231220	112300	508307660	5390	5390	5390	5390	0
432	20231220	112200	508307660	5390	5390	5390	5390	92
433	20231220	112100	507811780	5390	5380	5390	5380	471
434	20231220	112000	505273780	5380	5390	5390	5380	335
435	20231220	111900	503468360	5390	5390	5390	5380	971
436	20231220	111800	498234680	5400	5390	5410	5390	870
437	20231220	111700	493545310	5410	5410	5410	5400	654
438	20231220	111600	490011170	5400	5400	5400	5400	821
439	20231220	111500	485577770	5400	5390	5400	5390	440
440	20231220	111400	483206150	5390	5390	5390	5390	504
441	20231220	111300	480489590	5380	5380	5380	5380	28
442	20231220	111200	480338950	5390	5390	5390	5390	3
443	20231220	111100	480322780	5390	5380	5390	5380	159
444	20231220	111000	479465780	5390	5400	5400	5390	79
445	20231220	110900	479039960	5390	5400	5400	5390	70
446	20231220	110800	478662460	5390	5400	5400	5390	1134
447	20231220	110700	472542860	5390	5390	5400	5390	211
448	20231220	110600	471405150	5390	5410	5410	5390	1238
449	20231220	110500	464723390	5410	5400	5410	5390	298
450	20231220	110400	463112500	5400	5390	5410	5390	2279
451	20231220	110300	450808520	5410	5410	5410	5410	99
452	20231220	110200	450272930	5410	5410	5420	5410	1765
453	20231220	110100	440715670	5410	5380	5410	5380	7268
454	20231220	110000	401465790	5390	5380	5390	5380	1396
455	20231220	105900	393942850	5370	5370	5370	5370	305
456	20231220	105800	392305000	5380	5380	5380	5380	2
457	20231220	105700	392294240	5380	5360	5380	5360	692
458	20231220	105600	388577280	5380	5370	5380	5360	151
459	20231220	105500	387766810	5360	5360	5360	5360	1
460	20231220	105400	387761450	5370	5380	5380	5370	556
461	20231220	105300	384774690	5380	5380	5380	5380	8
462	20231220	105200	384731650	5380	5380	5380	5380	491
463	20231220	105100	382090070	5380	5380	5380	5380	80
464	20231220	105000	381659670	5380	5380	5380	5380	0
465	20231220	104900	381659670	5380	5380	5380	5380	100
466	20231220	104800	381121670	5370	5370	5370	5370	0
467	20231220	104700	381121670	5370	5370	5380	5370	304
468	20231220	104600	379489180	5380	5380	5380	5380	0
469	20231220	104500	379489180	5380	5380	5380	5380	32
470	20231220	104400	379317020	5380	5380	5380	5380	2
471	20231220	104300	379306260	5390	5390	5390	5390	584
472	20231220	104200	376158500	5360	5360	5360	5360	0
473	20231220	104100	376158500	5360	5370	5370	5360	4482
474	20231220	104000	352127620	5370	5390	5390	5370	1677
475	20231220	103900	343114290	5390	5380	5390	5380	534
476	20231220	103800	340238870	5380	5370	5380	5370	8018
477	20231220	103700	297167850	5370	5370	5370	5370	14
478	20231220	103600	297092670	5350	5350	5350	5350	288
479	20231220	103500	295551870	5370	5360	5370	5360	370
480	20231220	103400	293565170	5360	5360	5360	5360	1
481	20231220	103300	293559810	5360	5360	5360	5360	275
482	20231220	103200	292085810	5360	5360	5360	5360	25
483	20231220	103100	291951810	5360	5360	5360	5360	32
484	20231220	103000	291780290	5350	5350	5350	5350	0
485	20231220	102900	291780290	5350	5350	5350	5350	1057
486	20231220	102800	286125340	5360	5350	5360	5350	430
487	20231220	102700	283824640	5350	5350	5350	5350	151
488	20231220	102600	283016790	5350	5350	5350	5350	0
489	20231220	102500	283016790	5350	5350	5350	5350	5
490	20231220	102400	282990040	5350	5350	5350	5350	237
491	20231220	102300	281722090	5350	5350	5350	5350	55
492	20231220	102200	281427840	5350	5360	5360	5350	665
493	20231220	102100	277866440	5360	5360	5360	5360	15
494	20231220	102000	277786040	5360	5360	5360	5360	633
495	20231220	101900	274393160	5360	5360	5360	5360	202
496	20231220	101800	273310440	5360	5360	5360	5360	0
497	20231220	101700	273310440	5360	5360	5360	5360	586
498	20231220	101600	270169480	5370	5370	5370	5370	30
499	20231220	101500	270008380	5370	5370	5370	5370	50
500	20231220	101400	269739880	5370	5370	5370	5370	0
501	20231220	101300	269739880	5370	5370	5370	5370	0
502	20231220	101200	269739880	5370	5370	5370	5370	22
503	20231220	101100	269621740	5370	5370	5370	5370	2
504	20231220	101000	269611000	5360	5360	5360	5360	0
505	20231220	100900	269611000	5360	5370	5370	5360	156
506	20231220	100800	268773910	5360	5360	5360	5360	1227
507	20231220	100700	262197190	5360	5360	5360	5360	528
508	20231220	100600	259367110	5360	5360	5360	5360	453
509	20231220	100500	256939030	5360	5370	5370	5360	106
510	20231220	100400	256370820	5360	5360	5360	5360	43
511	20231220	100300	256140340	5360	5360	5360	5360	305
512	20231220	100200	254505540	5370	5370	5370	5370	0
513	20231220	100100	254505540	5370	5370	5370	5370	2
514	20231220	100000	254494800	5370	5350	5370	5350	313
515	20231220	095900	252814990	5350	5370	5370	5350	941
516	20231220	095800	247773430	5370	5370	5370	5370	0
517	20231220	095700	247773430	5370	5370	5370	5370	1622
518	20231220	095600	239063290	5370	5360	5370	5360	1166
519	20231220	095500	232809160	5360	5370	5370	5360	10
520	20231220	095400	232755510	5370	5370	5370	5370	1
521	20231220	095300	232750140	5360	5360	5360	5360	316
522	20231220	095200	231056380	5360	5360	5360	5360	455
523	20231220	095100	228617580	5360	5370	5370	5360	714
524	20231220	095000	224785410	5360	5370	5370	5360	2408
525	20231220	094900	211858530	5360	5360	5370	5360	141
526	20231220	094800	211102760	5360	5360	5360	5360	365
527	20231220	094700	209146360	5370	5370	5370	5370	1
528	20231220	094600	209140990	5350	5360	5370	5350	1411
529	20231220	094500	201578320	5350	5350	5350	5350	500
530	20231220	094400	198903320	5350	5360	5360	5350	462
531	20231220	094300	196431610	5350	5350	5360	5350	882
532	20231220	094200	191711740	5350	5360	5360	5350	425
533	20231220	094100	189437330	5360	5360	5360	5350	1032
534	20231220	094000	183909710	5350	5350	5350	5350	88
535	20231220	093900	183438910	5350	5350	5360	5350	471
536	20231220	093800	180916060	5350	5350	5350	5350	808
537	20231220	093700	176593260	5350	5350	5350	5350	253
538	20231220	093600	175239710	5360	5360	5360	5360	502
539	20231220	093500	172548990	5350	5360	5360	5350	555
540	20231220	093400	169579690	5360	5350	5360	5350	21
541	20231220	093300	169467330	5350	5350	5350	5350	128
542	20231220	093200	168782530	5350	5350	5350	5350	51
543	20231220	093100	168509680	5340	5350	5350	5340	496
544	20231220	093000	165858890	5350	5350	5350	5350	1006
545	20231220	092900	160476790	5350	5350	5350	5350	83
546	20231220	092800	160032740	5350	5350	5350	5350	1
547	20231220	092700	160027390	5340	5340	5340	5340	239
548	20231220	092600	158751130	5340	5340	5340	5340	421
549	20231220	092500	156502990	5350	5350	5350	5350	374
550	20231220	092400	154502090	5340	5340	5340	5340	0
551	20231220	092300	154502090	5340	5350	5350	5340	662
552	20231220	092200	150966810	5350	5360	5360	5350	1271
553	20231220	092100	144164060	5360	5360	5360	5360	251
554	20231220	092000	142818700	5360	5360	5370	5360	294
555	20231220	091900	141240320	5370	5370	5370	5370	282
556	20231220	091800	139725980	5370	5360	5370	5350	350
557	20231220	091700	137850150	5350	5360	5360	5350	428
558	20231220	091600	135558020	5380	5380	5380	5350	2111
559	20231220	091500	124234150	5370	5350	5370	5350	4469
560	20231220	091400	100300690	5350	5330	5350	5330	2366
561	20231220	091300	87644800	5340	5330	5340	5330	1229
562	20231220	091200	81088430	5330	5330	5330	5330	33
563	20231220	091100	80912540	5330	5330	5340	5330	108
564	20231220	091000	80336890	5340	5350	5350	5340	593
565	20231220	090900	77168220	5350	5350	5350	5350	852
566	20231220	090800	72610020	5340	5320	5340	5320	1355
567	20231220	090700	65377330	5300	5300	5310	5300	246
568	20231220	090600	64073430	5300	5310	5310	5300	156
569	20231220	090500	63246130	5300	5300	5310	5300	2467
570	20231220	090400	50169780	5300	5300	5310	5300	204
571	20231220	090300	49088480	5300	5300	5350	5300	767
572	20231220	090200	45018040	5290	5290	5300	5280	1784
573	20231220	090100	35582280	5290	5300	5300	5280	4432
574	20231220	090000	12146630	5300	5330	5330	5300	2283