KissMeData/000910/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183200	3216141420	5390	5390	5390	5390	15898
3	20231213	183100	3216141420	5390	5390	5390	5390	0
4	20231213	183000	3216141420	5390	5390	5390	5390	0
5	20231213	182900	3216141420	5390	5390	5390	5390	0
6	20231213	182800	3216141420	5390	5390	5390	5390	0
7	20231213	182700	3216141420	5390	5390	5390	5390	0
8	20231213	182600	3216141420	5390	5390	5390	5390	0
9	20231213	182500	3216141420	5390	5390	5390	5390	0
10	20231213	182400	3216141420	5390	5390	5390	5390	0
11	20231213	182300	3216141420	5390	5390	5390	5390	0
12	20231213	182200	3216141420	5390	5390	5390	5390	0
13	20231213	182100	3216141420	5390	5390	5390	5390	0
14	20231213	182000	3216141420	5390	5390	5390	5390	0
15	20231213	181900	3216141420	5390	5390	5390	5390	0
16	20231213	181800	3216141420	5390	5390	5390	5390	0
17	20231213	181700	3216141420	5390	5390	5390	5390	0
18	20231213	181600	3216141420	5390	5390	5390	5390	0
19	20231213	181500	3216141420	5390	5390	5390	5390	0
20	20231213	181400	3216141420	5390	5390	5390	5390	0
21	20231213	181300	3216141420	5390	5390	5390	5390	0
22	20231213	181200	3216141420	5390	5390	5390	5390	0
23	20231213	181100	3216141420	5390	5390	5390	5390	0
24	20231213	181000	3216141420	5390	5390	5390	5390	0
25	20231213	180900	3216141420	5390	5390	5390	5390	0
26	20231213	180800	3216141420	5390	5390	5390	5390	0
27	20231213	180700	3216141420	5390	5390	5390	5390	0
28	20231213	180600	3216141420	5390	5390	5390	5390	0
29	20231213	180500	3216141420	5390	5390	5390	5390	0
30	20231213	180400	3216141420	5390	5390	5390	5390	0
31	20231213	180300	3216141420	5390	5390	5390	5390	0
32	20231213	180200	3216141420	5390	5390	5390	5390	15898
33	20231213	180100	3216141420	5390	5390	5390	5390	0
34	20231213	180000	3216141420	5390	5390	5390	5390	0
35	20231213	175900	3216141420	5390	5390	5390	5390	0
36	20231213	175800	3216141420	5390	5390	5390	5390	0
37	20231213	175700	3216141420	5390	5390	5390	5390	0
38	20231213	175600	3216141420	5390	5390	5390	5390	0
39	20231213	175500	3216141420	5390	5390	5390	5390	0
40	20231213	175400	3216141420	5390	5390	5390	5390	0
41	20231213	175300	3216141420	5390	5390	5390	5390	0
42	20231213	175200	3216141420	5390	5390	5390	5390	0
43	20231213	175100	3216141420	5390	5390	5390	5390	0
44	20231213	175000	3216141420	5390	5390	5390	5390	0
45	20231213	174900	3216141420	5390	5390	5390	5390	0
46	20231213	174800	3216141420	5390	5390	5390	5390	0
47	20231213	174700	3216141420	5390	5390	5390	5390	0
48	20231213	174600	3216141420	5390	5390	5390	5390	0
49	20231213	174500	3216141420	5390	5390	5390	5390	0
50	20231213	174400	3216141420	5390	5390	5390	5390	0
51	20231213	174300	3216141420	5390	5390	5390	5390	0
52	20231213	174200	3216141420	5390	5390	5390	5390	0
53	20231213	174100	3216141420	5390	5390	5390	5390	0
54	20231213	174000	3216141420	5390	5390	5390	5390	0
55	20231213	173900	3216141420	5390	5390	5390	5390	0
56	20231213	173800	3216141420	5390	5390	5390	5390	0
57	20231213	173700	3216141420	5390	5390	5390	5390	0
58	20231213	173600	3216141420	5390	5390	5390	5390	0
59	20231213	173500	3216141420	5390	5390	5390	5390	0
60	20231213	173400	3216141420	5390	5390	5390	5390	0
61	20231213	173300	3216141420	5390	5390	5390	5390	0
62	20231213	173200	3216141420	5390	5390	5390	5390	15898
63	20231213	173100	3216141420	5390	5390	5390	5390	0
64	20231213	173000	3216141420	5390	5390	5390	5390	0
65	20231213	172900	3216141420	5390	5390	5390	5390	0
66	20231213	172800	3216141420	5390	5390	5390	5390	0
67	20231213	172700	3216141420	5390	5390	5390	5390	0
68	20231213	172600	3216141420	5390	5390	5390	5390	0
69	20231213	172500	3216141420	5390	5390	5390	5390	0
70	20231213	172400	3216141420	5390	5390	5390	5390	0
71	20231213	172300	3216141420	5390	5390	5390	5390	0
72	20231213	172200	3216141420	5390	5390	5390	5390	0
73	20231213	172100	3216141420	5390	5390	5390	5390	0
74	20231213	172000	3216141420	5390	5390	5390	5390	0
75	20231213	171900	3216141420	5390	5390	5390	5390	0
76	20231213	171800	3216141420	5390	5390	5390	5390	0
77	20231213	171700	3216141420	5390	5390	5390	5390	0
78	20231213	171600	3216141420	5390	5390	5390	5390	0
79	20231213	171500	3216141420	5390	5390	5390	5390	0
80	20231213	171400	3216141420	5390	5390	5390	5390	0
81	20231213	171300	3216141420	5390	5390	5390	5390	0
82	20231213	171200	3216141420	5390	5390	5390	5390	0
83	20231213	171100	3216141420	5390	5390	5390	5390	0
84	20231213	171000	3216141420	5390	5390	5390	5390	0
85	20231213	170900	3216141420	5390	5390	5390	5390	0
86	20231213	170800	3216141420	5390	5390	5390	5390	0
87	20231213	170700	3216141420	5390	5390	5390	5390	0
88	20231213	170600	3216141420	5390	5390	5390	5390	0
89	20231213	170500	3216141420	5390	5390	5390	5390	0
90	20231213	170400	3216141420	5390	5390	5390	5390	0
91	20231213	170300	3216141420	5390	5390	5390	5390	0
92	20231213	170200	3216141420	5390	5390	5390	5390	15898
93	20231213	170100	3216141420	5390	5390	5390	5390	0
94	20231213	170000	3216141420	5390	5390	5390	5390	0
95	20231213	165900	3216141420	5390	5390	5390	5390	0
96	20231213	165800	3216141420	5390	5390	5390	5390	0
97	20231213	165700	3216141420	5390	5390	5390	5390	0
98	20231213	165600	3216141420	5390	5390	5390	5390	0
99	20231213	165500	3216141420	5390	5390	5390	5390	0
100	20231213	165400	3216141420	5390	5390	5390	5390	0
101	20231213	165300	3216141420	5390	5390	5390	5390	0
102	20231213	165200	3216141420	5390	5390	5390	5390	0
103	20231213	165100	3216141420	5390	5390	5390	5390	0
104	20231213	165000	3216141420	5390	5390	5390	5390	0
105	20231213	164900	3216141420	5390	5390	5390	5390	0
106	20231213	164800	3216141420	5390	5390	5390	5390	0
107	20231213	164700	3216141420	5390	5390	5390	5390	0
108	20231213	164600	3216141420	5390	5390	5390	5390	0
109	20231213	164500	3216141420	5390	5390	5390	5390	0
110	20231213	164400	3216141420	5390	5390	5390	5390	0
111	20231213	164300	3216141420	5390	5390	5390	5390	0
112	20231213	164200	3216141420	5390	5390	5390	5390	0
113	20231213	164100	3216141420	5390	5390	5390	5390	0
114	20231213	164000	3216141420	5390	5390	5390	5390	0
115	20231213	163900	3216141420	5390	5390	5390	5390	0
116	20231213	163800	3216141420	5390	5390	5390	5390	0
117	20231213	163700	3216141420	5390	5390	5390	5390	0
118	20231213	163600	3216141420	5390	5390	5390	5390	0
119	20231213	163500	3216141420	5390	5390	5390	5390	0
120	20231213	163400	3216141420	5390	5390	5390	5390	0
121	20231213	163300	3216141420	5390	5390	5390	5390	0
122	20231213	163200	3216141420	5390	5390	5390	5390	15898
123	20231213	163100	3216141420	5390	5390	5390	5390	0
124	20231213	163000	3216141420	5390	5390	5390	5390	0
125	20231213	162900	3216141420	5390	5390	5390	5390	0
126	20231213	162800	3216141420	5390	5390	5390	5390	0
127	20231213	162700	3216141420	5390	5390	5390	5390	0
128	20231213	162600	3216141420	5390	5390	5390	5390	0
129	20231213	162500	3216141420	5390	5390	5390	5390	0
130	20231213	162400	3216141420	5390	5390	5390	5390	0
131	20231213	162300	3216141420	5390	5390	5390	5390	0
132	20231213	162200	3216141420	5390	5390	5390	5390	0
133	20231213	162100	3216141420	5390	5390	5390	5390	0
134	20231213	162000	3216141420	5390	5390	5390	5390	0
135	20231213	161900	3216141420	5390	5390	5390	5390	0
136	20231213	161800	3216141420	5390	5390	5390	5390	0
137	20231213	161700	3216141420	5390	5390	5390	5390	0
138	20231213	161600	3216141420	5390	5390	5390	5390	0
139	20231213	161500	3216141420	5390	5390	5390	5390	0
140	20231213	161400	3216141420	5390	5390	5390	5390	0
141	20231213	161300	3216141420	5390	5390	5390	5390	0
142	20231213	161200	3216141420	5390	5390	5390	5390	0
143	20231213	161100	3216141420	5390	5390	5390	5390	0
144	20231213	161000	3216141420	5390	5390	5390	5390	0
145	20231213	160900	3216141420	5390	5390	5390	5390	0
146	20231213	160800	3216141420	5390	5390	5390	5390	0
147	20231213	160700	3216141420	5390	5390	5390	5390	0
148	20231213	160600	3216141420	5390	5390	5390	5390	0
149	20231213	160500	3216141420	5390	5390	5390	5390	0
150	20231213	160400	3216141420	5390	5390	5390	5390	0
151	20231213	160300	3216141420	5390	5390	5390	5390	0
152	20231213	160200	3216141420	5390	5390	5390	5390	15898
153	20231213	160100	3216141420	5390	5390	5390	5390	0
154	20231213	160000	3216141420	5390	5390	5390	5390	0
155	20231213	155900	3216141420	5390	5390	5390	5390	0
156	20231213	155800	3216141420	5390	5390	5390	5390	0
157	20231213	155700	3216141420	5390	5390	5390	5390	0
158	20231213	155600	3216141420	5390	5390	5390	5390	0
159	20231213	155500	3216141420	5390	5390	5390	5390	0
160	20231213	155400	3216141420	5390	5390	5390	5390	0
161	20231213	155300	3216141420	5390	5390	5390	5390	0
162	20231213	155200	3216141420	5390	5390	5390	5390	0
163	20231213	155100	3216141420	5390	5390	5390	5390	0
164	20231213	155000	3216141420	5390	5390	5390	5390	0
165	20231213	154900	3216141420	5390	5390	5390	5390	0
166	20231213	154800	3216141420	5390	5390	5390	5390	0
167	20231213	154700	3216141420	5390	5390	5390	5390	0
168	20231213	154600	3216141420	5390	5390	5390	5390	0
169	20231213	154500	3216141420	5390	5390	5390	5390	0
170	20231213	154400	3216141420	5390	5390	5390	5390	0
171	20231213	154300	3216141420	5390	5390	5390	5390	0
172	20231213	154200	3216141420	5390	5390	5390	5390	0
173	20231213	154100	3216141420	5390	5390	5390	5390	0
174	20231213	154000	3216141420	5390	5390	5390	5390	0
175	20231213	153900	3216141420	5390	5390	5390	5390	0
176	20231213	153800	3216141420	5390	5390	5390	5390	0
177	20231213	153700	3216141420	5390	5390	5390	5390	0
178	20231213	153600	3216141420	5390	5390	5390	5390	0
179	20231213	153500	3216141420	5390	5390	5390	5390	0
180	20231213	153400	3216141420	5390	5390	5390	5390	0
181	20231213	153300	3216141420	5390	5390	5390	5390	0
182	20231213	153200	3216141420	5390	5390	5390	5390	15898
183	20231213	153100	3216141420	5390	5390	5390	5390	0
184	20231213	153000	3216141420	5390	5390	5390	5390	15898
185	20231213	152900	3130451200	5330	5330	5330	5330	0
186	20231213	152800	3130451200	5330	5330	5330	5330	0
187	20231213	152700	3130451200	5330	5330	5330	5330	0
188	20231213	152600	3130451200	5330	5330	5330	5330	0
189	20231213	152500	3130451200	5330	5330	5330	5330	0
190	20231213	152400	3130451200	5330	5330	5330	5330	0
191	20231213	152300	3130451200	5330	5330	5330	5330	0
192	20231213	152200	3130451200	5330	5330	5330	5330	0
193	20231213	152100	3130451200	5330	5330	5330	5330	0
194	20231213	152000	3130451200	5330	5330	5330	5330	0
195	20231213	151900	3130451200	5330	5330	5340	5310	8613
196	20231213	151800	3084559090	5320	5330	5330	5320	1905
197	20231213	151700	3074421310	5320	5320	5330	5320	6492
198	20231213	151600	3039880260	5330	5320	5330	5320	3779
199	20231213	151500	3019762110	5330	5320	5330	5320	559
200	20231213	151400	3016785070	5320	5330	5330	5320	3509
201	20231213	151300	2998103680	5330	5330	5340	5330	3622
202	20231213	151200	2978797480	5330	5340	5340	5330	1456
203	20231213	151100	2971022460	5340	5330	5340	5320	4461
204	20231213	151000	2947254270	5320	5320	5340	5320	2763
205	20231213	150900	2932536950	5320	5330	5330	5320	718
206	20231213	150800	2928715020	5340	5330	5340	5330	3316
207	20231213	150700	2911040110	5340	5340	5340	5330	1297
208	20231213	150600	2904125080	5350	5350	5350	5320	3356
209	20231213	150500	2886233510	5350	5350	5350	5350	205
210	20231213	150400	2885136760	5350	5350	5350	5340	2288
211	20231213	150300	2872909030	5350	5350	5350	5340	1315
212	20231213	150200	2865886070	5350	5340	5350	5320	9771
213	20231213	150100	2813790080	5340	5340	5350	5340	2794
214	20231213	150000	2798869460	5340	5340	5350	5340	1965
215	20231213	145900	2788376260	5350	5360	5360	5350	1621
216	20231213	145800	2779703600	5350	5350	5360	5340	2492
217	20231213	145700	2766386580	5360	5360	5360	5340	3685
218	20231213	145600	2746681590	5370	5360	5370	5360	1711
219	20231213	145500	2737509440	5370	5370	5370	5360	889
220	20231213	145400	2732742320	5370	5360	5370	5360	39
221	20231213	145300	2732533250	5360	5350	5360	5350	1198
222	20231213	145200	2726114350	5360	5370	5370	5350	6762
223	20231213	145100	2689893700	5370	5370	5370	5350	1552
224	20231213	145000	2681579950	5370	5360	5370	5350	451
225	20231213	144900	2679166980	5370	5360	5370	5350	3492
226	20231213	144800	2660470270	5360	5390	5390	5360	1208
227	20231213	144700	2653986640	5390	5390	5390	5360	1651
228	20231213	144600	2645136530	5370	5400	5400	5370	551
229	20231213	144500	2642169070	5400	5400	5400	5400	0
230	20231213	144400	2642169070	5400	5400	5400	5400	0
231	20231213	144300	2642169070	5400	5400	5400	5400	0
232	20231213	144200	2642169070	5400	5390	5400	5390	2957
233	20231213	144100	2626230590	5390	5360	5390	5360	1827
234	20231213	144000	2616437330	5360	5390	5390	5360	4067
235	20231213	143900	2594603920	5370	5390	5390	5370	667
236	20231213	143800	2591015650	5390	5390	5390	5380	285
237	20231213	143700	2589480870	5390	5400	5400	5390	41
238	20231213	143600	2589259580	5400	5380	5400	5380	73
239	20231213	143500	2588865400	5380	5390	5400	5380	1101
240	20231213	143400	2582934920	5400	5380	5400	5370	3410
241	20231213	143300	2564589090	5380	5390	5410	5380	3997
242	20231213	143200	2543009060	5390	5390	5400	5390	4436
243	20231213	143100	2519069190	5390	5380	5390	5380	801
244	20231213	143000	2514759800	5380	5380	5380	5380	520
245	20231213	142900	2511962200	5390	5380	5390	5380	1324
246	20231213	142800	2504838560	5380	5370	5380	5370	750
247	20231213	142700	2500807560	5380	5380	5380	5370	17
248	20231213	142600	2500716160	5370	5380	5380	5370	255
249	20231213	142500	2499345840	5370	5370	5370	5370	1117
250	20231213	142400	2493347550	5370	5370	5370	5360	894
251	20231213	142300	2488548070	5360	5360	5360	5350	291
252	20231213	142200	2486988320	5360	5360	5360	5360	421
253	20231213	142100	2484731760	5360	5360	5360	5360	2
254	20231213	142000	2484721040	5360	5350	5360	5350	3210
255	20231213	141900	2467547530	5350	5360	5360	5350	5752
256	20231213	141800	2436753390	5360	5370	5370	5360	598
257	20231213	141700	2433542330	5370	5370	5370	5370	105
258	20231213	141600	2432978480	5370	5370	5370	5360	1016
259	20231213	141500	2427522710	5360	5360	5360	5360	18
260	20231213	141400	2427426230	5360	5360	5360	5360	211
261	20231213	141300	2426295270	5360	5360	5370	5360	212
262	20231213	141200	2425158940	5360	5360	5360	5360	726
263	20231213	141100	2421267580	5370	5370	5370	5370	220
264	20231213	141000	2420086180	5370	5360	5370	5350	595
265	20231213	140900	2416898920	5360	5370	5370	5360	65
266	20231213	140800	2416549890	5370	5380	5380	5370	113
267	20231213	140700	2415943070	5350	5360	5380	5350	550
268	20231213	140600	2412993680	5380	5380	5380	5380	132
269	20231213	140500	2412283520	5370	5370	5380	5370	230
270	20231213	140400	2411048280	5370	5360	5370	5360	93
271	20231213	140300	2410549570	5360	5360	5360	5350	373
272	20231213	140200	2408551630	5360	5360	5370	5360	1459
273	20231213	140100	2400731380	5360	5360	5360	5350	601
274	20231213	140000	2397514090	5360	5360	5360	5360	22
275	20231213	135900	2397396170	5350	5350	5350	5340	368
276	20231213	135800	2395428640	5360	5370	5370	5350	7519
277	20231213	135700	2355190140	5360	5360	5380	5350	2747
278	20231213	135600	2340487220	5360	5360	5370	5360	133
279	20231213	135500	2339774240	5380	5360	5380	5360	147
280	20231213	135400	2338985860	5360	5370	5380	5360	1206
281	20231213	135300	2332520750	5380	5380	5380	5370	113
282	20231213	135200	2331913780	5380	5370	5380	5370	202
283	20231213	135100	2330829030	5370	5370	5380	5370	56
284	20231213	135000	2330528020	5370	5370	5370	5370	22
285	20231213	134900	2330409880	5370	5370	5370	5370	205
286	20231213	134800	2329309030	5360	5370	5380	5360	76
287	20231213	134700	2328900990	5350	5360	5370	5350	819
288	20231213	134600	2324512550	5370	5370	5380	5370	1071
289	20231213	134500	2318761270	5370	5380	5380	5370	290
290	20231213	134400	2317203770	5380	5380	5380	5350	5148
291	20231213	134300	2289619520	5380	5380	5380	5370	510
292	20231213	134200	2286880720	5380	5380	5380	5370	406
293	20231213	134100	2284698440	5380	5370	5380	5370	1175
294	20231213	134000	2278383060	5370	5370	5380	5370	316
295	20231213	133900	2276684650	5360	5370	5370	5360	1759
296	20231213	133800	2267241200	5370	5370	5370	5370	20
297	20231213	133700	2267133800	5360	5360	5370	5360	729
298	20231213	133600	2263226340	5360	5370	5370	5360	2502
299	20231213	133500	2249810890	5370	5370	5370	5370	599
300	20231213	133400	2246594260	5370	5370	5380	5360	643
301	20231213	133300	2243141280	5370	5370	5370	5360	486
302	20231213	133200	2240533750	5370	5370	5370	5350	7818
303	20231213	133100	2198605630	5380	5380	5380	5370	371
304	20231213	133000	2196613310	5380	5370	5380	5370	512
305	20231213	132900	2193862920	5380	5370	5380	5370	889
306	20231213	132800	2189088870	5370	5360	5370	5350	1722
307	20231213	132700	2179859140	5360	5350	5360	5350	1290
308	20231213	132600	2172957610	5350	5380	5380	5350	25084
309	20231213	132500	2038509820	5380	5390	5390	5380	1057
310	20231213	132400	2032822480	5390	5390	5400	5390	4462
311	20231213	132300	2008760950	5390	5390	5390	5380	847
312	20231213	132200	2004201400	5390	5380	5390	5380	539
313	20231213	132100	2001301270	5380	5390	5390	5380	1733
314	20231213	132000	1991976620	5390	5380	5390	5380	261
315	20231213	131900	1990570140	5390	5380	5390	5380	834
316	20231213	131800	1986081220	5390	5390	5390	5390	322
317	20231213	131700	1984345640	5400	5400	5400	5390	1183
318	20231213	131600	1977967050	5400	5400	5400	5390	134
319	20231213	131500	1977243570	5400	5400	5400	5400	347
320	20231213	131400	1975369770	5400	5390	5400	5390	290
321	20231213	131300	1973805340	5400	5400	5400	5390	591
322	20231213	131200	1970618340	5390	5400	5400	5390	876
323	20231213	131100	1965888410	5400	5400	5410	5400	1593
324	20231213	131000	1957284950	5400	5390	5400	5390	621
325	20231213	130900	1953936420	5400	5400	5420	5400	1045
326	20231213	130800	1948293400	5420	5420	5420	5400	474
327	20231213	130700	1945727560	5420	5400	5420	5400	102
328	20231213	130600	1945175640	5410	5400	5410	5400	699
329	20231213	130500	1941396040	5400	5410	5410	5400	1161
330	20231213	130400	1935116640	5410	5410	5410	5410	4202
331	20231213	130300	1912383820	5410	5400	5410	5400	205
332	20231213	130200	1911275820	5410	5400	5410	5400	101
333	20231213	130100	1910729420	5410	5400	5410	5390	1618
334	20231213	130000	1901992270	5400	5390	5400	5390	182
335	20231213	125900	1901010370	5390	5400	5400	5390	1188
336	20231213	125800	1894606500	5410	5390	5410	5390	379
337	20231213	125700	1892562740	5400	5400	5400	5380	1050
338	20231213	125600	1886900030	5400	5400	5400	5400	147
339	20231213	125500	1886106230	5400	5390	5400	5390	2853
340	20231213	125400	1870718450	5400	5400	5400	5390	1021
341	20231213	125300	1865213170	5400	5410	5410	5400	303
342	20231213	125200	1863576690	5410	5410	5410	5400	130
343	20231213	125100	1862874390	5410	5390	5410	5390	281
344	20231213	125000	1861357500	5390	5420	5420	5390	24339
345	20231213	124900	1729801270	5420	5430	5430	5420	146
346	20231213	124800	1729009450	5430	5430	5430	5430	2234
347	20231213	124700	1716878830	5430	5430	5430	5430	20
348	20231213	124600	1716770230	5430	5430	5440	5430	2518
349	20231213	124500	1703096980	5440	5440	5440	5430	30
350	20231213	124400	1702933910	5440	5440	5440	5440	24
351	20231213	124300	1702803350	5440	5440	5440	5440	110
352	20231213	124200	1702204950	5430	5440	5440	5430	268
353	20231213	124100	1700749500	5440	5430	5440	5430	1039
354	20231213	124000	1695097540	5430	5430	5430	5430	1
355	20231213	123900	1695092110	5430	5430	5430	5430	77
356	20231213	123800	1694674000	5430	5430	5430	5430	22
357	20231213	123700	1694554540	5420	5420	5420	5420	72
358	20231213	123600	1694164300	5430	5430	5430	5430	11
359	20231213	123500	1694104570	5430	5430	5430	5430	10
360	20231213	123400	1694050270	5420	5430	5430	5420	461
361	20231213	123300	1691550650	5430	5430	5430	5420	21
362	20231213	123200	1691436730	5410	5410	5410	5410	120
363	20231213	123100	1690787530	5420	5440	5440	5410	3956
364	20231213	123000	1669350990	5430	5430	5430	5430	44
365	20231213	122900	1669112070	5420	5420	5420	5420	352
366	20231213	122800	1667204230	5420	5420	5420	5420	90
367	20231213	122700	1666716430	5420	5420	5420	5420	3
368	20231213	122600	1666700170	5430	5430	5430	5430	510
369	20231213	122500	1663930870	5430	5420	5430	5420	274
370	20231213	122400	1662443950	5420	5430	5430	5420	130
371	20231213	122300	1661739250	5420	5420	5440	5420	865
372	20231213	122200	1657044950	5420	5430	5430	5420	830
373	20231213	122100	1652538150	5430	5430	5430	5430	992
374	20231213	122000	1647151590	5430	5430	5430	5430	22
375	20231213	121900	1647032130	5430	5430	5430	5430	203
376	20231213	121800	1645929840	5420	5420	5420	5420	0
377	20231213	121700	1645929840	5420	5430	5430	5420	171
378	20231213	121600	1645002560	5430	5430	5430	5430	155
379	20231213	121500	1644160910	5420	5430	5430	5420	1166
380	20231213	121400	1637831310	5440	5440	5440	5440	8
381	20231213	121300	1637787790	5440	5440	5440	5440	480
382	20231213	121200	1635176590	5440	5440	5440	5440	0
383	20231213	121100	1635176590	5440	5440	5440	5440	40
384	20231213	121000	1634958990	5440	5440	5440	5440	1028
385	20231213	120900	1629366670	5430	5430	5430	5430	12
386	20231213	120800	1629301510	5420	5430	5430	5420	396
387	20231213	120700	1627152650	5430	5440	5440	5430	120
388	20231213	120600	1626500740	5440	5440	5440	5440	1
389	20231213	120500	1626495300	5450	5450	5450	5450	5
390	20231213	120400	1626468050	5450	5450	5450	5450	27
391	20231213	120300	1626320900	5430	5430	5450	5430	173
392	20231213	120200	1625381190	5430	5440	5440	5430	361
393	20231213	120100	1623420800	5430	5430	5430	5430	0
394	20231213	120000	1623420800	5430	5430	5430	5430	19
395	20231213	115900	1623317630	5440	5440	5440	5440	34
396	20231213	115800	1623132670	5440	5450	5460	5440	21
397	20231213	115700	1623018380	5450	5430	5450	5430	1220
398	20231213	115600	1616374970	5430	5430	5430	5430	95
399	20231213	115500	1615859120	5430	5420	5430	5420	2
400	20231213	115400	1615848270	5430	5420	5430	5420	24
401	20231213	115300	1615718080	5430	5430	5430	5430	10
402	20231213	115200	1615663780	5430	5420	5430	5420	168
403	20231213	115100	1614751710	5420	5430	5430	5420	88
404	20231213	115000	1614274070	5430	5430	5430	5430	57
405	20231213	114900	1613964560	5430	5430	5430	5430	50
406	20231213	114800	1613693060	5420	5430	5430	5420	26
407	20231213	114700	1613552010	5420	5430	5430	5420	27
408	20231213	114600	1613405640	5430	5430	5430	5430	2
409	20231213	114500	1613394780	5420	5440	5440	5420	10000
410	20231213	114400	1559175030	5430	5430	5430	5430	24
411	20231213	114300	1559044710	5450	5430	5450	5430	78
412	20231213	114200	1558621150	5430	5430	5430	5430	40
413	20231213	114100	1558403950	5430	5440	5440	5430	834
414	20231213	114000	1553873160	5440	5440	5440	5440	130
415	20231213	113900	1553165960	5440	5450	5450	5440	156
416	20231213	113800	1552316760	5450	5450	5450	5450	204
417	20231213	113700	1551204960	5450	5450	5450	5450	31
418	20231213	113600	1551036010	5450	5440	5450	5430	127
419	20231213	113500	1550345250	5440	5440	5440	5440	1
420	20231213	113400	1550339810	5440	5440	5440	5440	512
421	20231213	113300	1547554530	5450	5440	5450	5440	1651
422	20231213	113200	1538573080	5440	5440	5440	5440	0
423	20231213	113100	1538573080	5440	5440	5440	5440	0
424	20231213	113000	1538573080	5440	5440	5440	5440	456
425	20231213	112900	1536092440	5450	5450	5450	5450	2
426	20231213	112800	1536081540	5440	5440	5450	5440	919
427	20231213	112700	1531082170	5440	5440	5440	5440	505
428	20231213	112600	1528334970	5440	5440	5440	5440	4
429	20231213	112500	1528313210	5450	5450	5450	5450	120
430	20231213	112400	1527659210	5450	5430	5450	5430	3468
431	20231213	112300	1508775970	5420	5430	5440	5420	142
432	20231213	112200	1508004850	5420	5430	5430	5420	144
433	20231213	112100	1507223370	5440	5440	5440	5440	7
434	20231213	112000	1507185290	5440	5440	5440	5440	66
435	20231213	111900	1506826250	5420	5430	5430	5420	2562
436	20231213	111800	1492936930	5430	5430	5430	5430	17
437	20231213	111700	1492844620	5430	5430	5430	5430	0
438	20231213	111600	1492844620	5430	5430	5430	5430	200
439	20231213	111500	1491758620	5430	5430	5430	5430	1692
440	20231213	111400	1482571060	5440	5440	5440	5440	22
441	20231213	111300	1482451380	5440	5430	5440	5420	703
442	20231213	111200	1478628760	5420	5420	5420	5420	102
443	20231213	111100	1478075920	5430	5440	5440	5430	61
444	20231213	111000	1477744680	5430	5430	5430	5430	342
445	20231213	110900	1475887620	5430	5430	5430	5430	1495
446	20231213	110800	1467769770	5430	5440	5440	5430	846
447	20231213	110700	1463175950	5440	5420	5440	5420	453
448	20231213	110600	1460717290	5420	5430	5440	5420	262
449	20231213	110500	1459296050	5430	5430	5430	5430	26
450	20231213	110400	1459154870	5430	5430	5430	5430	80
451	20231213	110300	1458720470	5440	5430	5440	5430	1201
452	20231213	110200	1452199030	5440	5430	5440	5430	248
453	20231213	110100	1450851610	5430	5430	5430	5430	18
454	20231213	110000	1450753870	5430	5440	5440	5430	1690
455	20231213	105900	1441570270	5440	5440	5440	5440	462
456	20231213	105800	1439056990	5440	5440	5440	5430	1469
457	20231213	105700	1431079790	5440	5450	5450	5440	1097
458	20231213	105600	1425111400	5450	5450	5450	5450	372
459	20231213	105500	1423084000	5450	5430	5450	5430	3294
460	20231213	105400	1405163220	5430	5440	5440	5430	526
461	20231213	105300	1402306260	5440	5440	5440	5430	85
462	20231213	105200	1401844300	5440	5440	5450	5440	21
463	20231213	105100	1401730050	5440	5430	5470	5430	385
464	20231213	105000	1399636850	5470	5440	5470	5430	2690
465	20231213	104900	1385020500	5470	5460	5470	5460	15
466	20231213	104800	1384938550	5440	5460	5470	5440	409
467	20231213	104700	1382705660	5460	5450	5460	5450	108
468	20231213	104600	1382117050	5450	5440	5450	5440	1043
469	20231213	104500	1376443030	5440	5450	5450	5440	476
470	20231213	104400	1373853340	5450	5470	5470	5440	320
471	20231213	104300	1372109330	5470	5470	5470	5450	2190
472	20231213	104200	1360171690	5470	5470	5470	5450	212
473	20231213	104100	1359014050	5450	5450	5470	5450	165
474	20231213	104000	1358114770	5470	5470	5470	5450	567
475	20231213	103900	1355017280	5470	5450	5470	5450	25
476	20231213	103800	1354880790	5470	5470	5470	5470	1
477	20231213	103700	1354875320	5460	5450	5460	5450	8824
478	20231213	103600	1306764100	5450	5430	5450	5430	320
479	20231213	103500	1305020460	5430	5430	5450	5430	37
480	20231213	103400	1304819170	5430	5430	5430	5430	213
481	20231213	103300	1303662580	5450	5450	5450	5450	1933
482	20231213	103200	1293127730	5450	5430	5450	5430	20
483	20231213	103100	1293019050	5450	5440	5450	5430	1628
484	20231213	103000	1284152660	5440	5440	5440	5430	384
485	20231213	102900	1282065300	5430	5430	5430	5430	13
486	20231213	102800	1281994710	5440	5440	5440	5440	553
487	20231213	102700	1278986390	5430	5430	5440	5430	66
488	20231213	102600	1278627740	5440	5450	5450	5440	38
489	20231213	102500	1278420970	5440	5450	5450	5440	186
490	20231213	102400	1277409120	5440	5430	5440	5430	1799
491	20231213	102300	1267625380	5430	5420	5430	5420	236
492	20231213	102200	1266346140	5420	5420	5430	5420	1480
493	20231213	102100	1258323820	5430	5430	5430	5430	80
494	20231213	102000	1257889420	5440	5430	5440	5420	923
495	20231213	101900	1252886560	5440	5440	5440	5420	113
496	20231213	101800	1252272770	5420	5440	5440	5420	1324
497	20231213	101700	1245096610	5440	5440	5440	5420	2184
498	20231213	101600	1233249770	5420	5440	5440	5420	95
499	20231213	101500	1232734790	5440	5420	5440	5420	2392
500	20231213	101400	1219769970	5420	5430	5430	5420	1087
501	20231213	101300	1213871960	5440	5440	5440	5440	106
502	20231213	101200	1213295320	5430	5430	5440	5430	472
503	20231213	101100	1210732340	5440	5440	5440	5420	133
504	20231213	101000	1210009080	5420	5430	5440	5420	221
505	20231213	100900	1208809830	5430	5420	5430	5420	517
506	20231213	100800	1206007680	5440	5430	5440	5420	1029
507	20231213	100700	1200425390	5420	5430	5430	5420	869
508	20231213	100600	1195707790	5420	5420	5420	5410	300
509	20231213	100500	1194082790	5420	5430	5430	5420	2936
510	20231213	100400	1178163380	5430	5440	5440	5430	1516
511	20231213	100300	1169929750	5450	5450	5460	5440	1423
512	20231213	100200	1162178490	5450	5450	5450	5440	1683
513	20231213	100100	1153014350	5450	5450	5450	5440	361
514	20231213	100000	1151049280	5440	5450	5450	5440	448
515	20231213	095900	1148612130	5450	5440	5450	5440	556
516	20231213	095800	1145586240	5440	5440	5450	5440	1045
517	20231213	095700	1139901380	5440	5450	5450	5440	17
518	20231213	095600	1139808860	5440	5440	5440	5440	105
519	20231213	095500	1139237660	5440	5440	5440	5440	125
520	20231213	095400	1138557660	5440	5440	5450	5440	275
521	20231213	095300	1137060930	5440	5440	5450	5440	194
522	20231213	095200	1136004630	5450	5440	5450	5440	723
523	20231213	095100	1132067710	5440	5440	5440	5430	1233
524	20231213	095000	1125360200	5430	5440	5440	5420	503
525	20231213	094900	1122628880	5440	5420	5440	5420	2362
526	20231213	094800	1109826160	5420	5450	5450	5420	2627
527	20231213	094700	1095555740	5450	5450	5460	5440	1175
528	20231213	094600	1089154030	5450	5450	5450	5440	285
529	20231213	094500	1087602660	5450	5440	5450	5440	401
530	20231213	094400	1085421020	5440	5430	5440	5430	254
531	20231213	094300	1084041200	5440	5430	5440	5430	262
532	20231213	094200	1082618420	5430	5440	5440	5420	1520
533	20231213	094100	1074379850	5440	5410	5450	5400	2837
534	20231213	094000	1059009610	5410	5450	5460	5400	28900
535	20231213	093900	902614700	5450	5460	5460	5440	1817
536	20231213	093800	892715500	5460	5450	5460	5450	1667
537	20231213	093700	883630150	5440	5450	5460	5440	2702
538	20231213	093600	868920990	5450	5440	5450	5440	1281
539	20231213	093500	861949250	5440	5440	5440	5430	950
540	20231213	093400	856781590	5440	5430	5440	5430	740
541	20231213	093300	852756140	5440	5430	5450	5430	2464
542	20231213	093200	839369040	5440	5450	5460	5430	11497
543	20231213	093100	776783810	5450	5460	5480	5450	3510
544	20231213	093000	757616040	5470	5480	5480	5460	342
545	20231213	092900	755745360	5480	5480	5480	5450	454
546	20231213	092800	753265980	5480	5480	5480	5460	3875
547	20231213	092700	732072240	5470	5480	5480	5460	295
548	20231213	092600	730458550	5480	5470	5480	5460	186
549	20231213	092500	729441030	5470	5460	5470	5460	685
550	20231213	092400	725694090	5460	5460	5470	5450	2006
551	20231213	092300	714761220	5460	5470	5470	5450	2084
552	20231213	092200	703397940	5470	5460	5470	5460	395
553	20231213	092100	701240990	5460	5460	5470	5450	2881
554	20231213	092000	685519370	5470	5480	5480	5460	1022
555	20231213	091900	679932830	5470	5470	5490	5460	2145
556	20231213	091800	668191620	5460	5470	5470	5450	11789
557	20231213	091700	603882460	5470	5460	5470	5460	1970
558	20231213	091600	593122330	5470	5480	5480	5470	2541
559	20231213	091500	579219210	5470	5480	5490	5470	1685
560	20231213	091400	569997510	5490	5470	5490	5460	4637
561	20231213	091300	544611310	5470	5480	5480	5470	6881
562	20231213	091200	506940210	5480	5490	5490	5470	6795
563	20231213	091100	469696640	5490	5500	5500	5490	4051
564	20231213	091000	447447820	5490	5500	5510	5490	953
565	20231213	090900	442208350	5490	5490	5500	5480	3870
566	20231213	090800	420951700	5500	5490	5500	5480	7221
567	20231213	090700	381253500	5480	5510	5520	5480	10014
568	20231213	090600	326231090	5520	5500	5530	5490	6016
569	20231213	090500	293113770	5510	5520	5520	5490	15861
570	20231213	090400	205771660	5520	5530	5540	5510	3408
571	20231213	090300	186952100	5510	5550	5560	5510	9969
572	20231213	090200	131885740	5540	5570	5570	5540	3854
573	20231213	090100	110499110	5590	5590	5600	5570	4502
574	20231213	090000	85390370	5600	5530	5630	5530	15321