KissMeData/000910/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183200	1677926820	5380	5380	5380	5380	4700
3	20231218	183100	1677926820	5380	5380	5380	5380	0
4	20231218	183000	1677926820	5380	5380	5380	5380	0
5	20231218	182900	1677926820	5380	5380	5380	5380	0
6	20231218	182800	1677926820	5380	5380	5380	5380	0
7	20231218	182700	1677926820	5380	5380	5380	5380	0
8	20231218	182600	1677926820	5380	5380	5380	5380	0
9	20231218	182500	1677926820	5380	5380	5380	5380	0
10	20231218	182400	1677926820	5380	5380	5380	5380	0
11	20231218	182300	1677926820	5380	5380	5380	5380	0
12	20231218	182200	1677926820	5380	5380	5380	5380	0
13	20231218	182100	1677926820	5380	5380	5380	5380	0
14	20231218	182000	1677926820	5380	5380	5380	5380	0
15	20231218	181900	1677926820	5380	5380	5380	5380	0
16	20231218	181800	1677926820	5380	5380	5380	5380	0
17	20231218	181700	1677926820	5380	5380	5380	5380	0
18	20231218	181600	1677926820	5380	5380	5380	5380	0
19	20231218	181500	1677926820	5380	5380	5380	5380	0
20	20231218	181400	1677926820	5380	5380	5380	5380	0
21	20231218	181300	1677926820	5380	5380	5380	5380	0
22	20231218	181200	1677926820	5380	5380	5380	5380	0
23	20231218	181100	1677926820	5380	5380	5380	5380	0
24	20231218	181000	1677926820	5380	5380	5380	5380	0
25	20231218	180900	1677926820	5380	5380	5380	5380	0
26	20231218	180800	1677926820	5380	5380	5380	5380	0
27	20231218	180700	1677926820	5380	5380	5380	5380	0
28	20231218	180600	1677926820	5380	5380	5380	5380	0
29	20231218	180500	1677926820	5380	5380	5380	5380	0
30	20231218	180400	1677926820	5380	5380	5380	5380	0
31	20231218	180300	1677926820	5380	5380	5380	5380	0
32	20231218	180200	1677926820	5380	5380	5380	5380	4700
33	20231218	180100	1677926820	5380	5380	5380	5380	0
34	20231218	180000	1677926820	5380	5380	5380	5380	0
35	20231218	175900	1677926820	5380	5380	5380	5380	0
36	20231218	175800	1677926820	5380	5380	5380	5380	0
37	20231218	175700	1677926820	5380	5380	5380	5380	0
38	20231218	175600	1677926820	5380	5380	5380	5380	0
39	20231218	175500	1677926820	5380	5380	5380	5380	0
40	20231218	175400	1677926820	5380	5380	5380	5380	0
41	20231218	175300	1677926820	5380	5380	5380	5380	0
42	20231218	175200	1677926820	5380	5380	5380	5380	0
43	20231218	175100	1677926820	5380	5380	5380	5380	0
44	20231218	175000	1677926820	5380	5380	5380	5380	0
45	20231218	174900	1677926820	5380	5380	5380	5380	0
46	20231218	174800	1677926820	5380	5380	5380	5380	0
47	20231218	174700	1677926820	5380	5380	5380	5380	0
48	20231218	174600	1677926820	5380	5380	5380	5380	0
49	20231218	174500	1677926820	5380	5380	5380	5380	0
50	20231218	174400	1677926820	5380	5380	5380	5380	0
51	20231218	174300	1677926820	5380	5380	5380	5380	0
52	20231218	174200	1677926820	5380	5380	5380	5380	0
53	20231218	174100	1677926820	5380	5380	5380	5380	0
54	20231218	174000	1677926820	5380	5380	5380	5380	0
55	20231218	173900	1677926820	5380	5380	5380	5380	0
56	20231218	173800	1677926820	5380	5380	5380	5380	0
57	20231218	173700	1677926820	5380	5380	5380	5380	0
58	20231218	173600	1677926820	5380	5380	5380	5380	0
59	20231218	173500	1677926820	5380	5380	5380	5380	0
60	20231218	173400	1677926820	5380	5380	5380	5380	0
61	20231218	173300	1677926820	5380	5380	5380	5380	0
62	20231218	173200	1677926820	5380	5380	5380	5380	4700
63	20231218	173100	1677926820	5380	5380	5380	5380	0
64	20231218	173000	1677926820	5380	5380	5380	5380	0
65	20231218	172900	1677926820	5380	5380	5380	5380	0
66	20231218	172800	1677926820	5380	5380	5380	5380	0
67	20231218	172700	1677926820	5380	5380	5380	5380	0
68	20231218	172600	1677926820	5380	5380	5380	5380	0
69	20231218	172500	1677926820	5380	5380	5380	5380	0
70	20231218	172400	1677926820	5380	5380	5380	5380	0
71	20231218	172300	1677926820	5380	5380	5380	5380	0
72	20231218	172200	1677926820	5380	5380	5380	5380	0
73	20231218	172100	1677926820	5380	5380	5380	5380	0
74	20231218	172000	1677926820	5380	5380	5380	5380	0
75	20231218	171900	1677926820	5380	5380	5380	5380	0
76	20231218	171800	1677926820	5380	5380	5380	5380	0
77	20231218	171700	1677926820	5380	5380	5380	5380	0
78	20231218	171600	1677926820	5380	5380	5380	5380	0
79	20231218	171500	1677926820	5380	5380	5380	5380	0
80	20231218	171400	1677926820	5380	5380	5380	5380	0
81	20231218	171300	1677926820	5380	5380	5380	5380	0
82	20231218	171200	1677926820	5380	5380	5380	5380	0
83	20231218	171100	1677926820	5380	5380	5380	5380	0
84	20231218	171000	1677926820	5380	5380	5380	5380	0
85	20231218	170900	1677926820	5380	5380	5380	5380	0
86	20231218	170800	1677926820	5380	5380	5380	5380	0
87	20231218	170700	1677926820	5380	5380	5380	5380	0
88	20231218	170600	1677926820	5380	5380	5380	5380	0
89	20231218	170500	1677926820	5380	5380	5380	5380	0
90	20231218	170400	1677926820	5380	5380	5380	5380	0
91	20231218	170300	1677926820	5380	5380	5380	5380	0
92	20231218	170200	1677926820	5380	5380	5380	5380	4700
93	20231218	170100	1677926820	5380	5380	5380	5380	0
94	20231218	170000	1677926820	5380	5380	5380	5380	0
95	20231218	165900	1677926820	5380	5380	5380	5380	0
96	20231218	165800	1677926820	5380	5380	5380	5380	0
97	20231218	165700	1677926820	5380	5380	5380	5380	0
98	20231218	165600	1677926820	5380	5380	5380	5380	0
99	20231218	165500	1677926820	5380	5380	5380	5380	0
100	20231218	165400	1677926820	5380	5380	5380	5380	0
101	20231218	165300	1677926820	5380	5380	5380	5380	0
102	20231218	165200	1677926820	5380	5380	5380	5380	0
103	20231218	165100	1677926820	5380	5380	5380	5380	0
104	20231218	165000	1677926820	5380	5380	5380	5380	0
105	20231218	164900	1677926820	5380	5380	5380	5380	0
106	20231218	164800	1677926820	5380	5380	5380	5380	0
107	20231218	164700	1677926820	5380	5380	5380	5380	0
108	20231218	164600	1677926820	5380	5380	5380	5380	0
109	20231218	164500	1677926820	5380	5380	5380	5380	0
110	20231218	164400	1677926820	5380	5380	5380	5380	0
111	20231218	164300	1677926820	5380	5380	5380	5380	0
112	20231218	164200	1677926820	5380	5380	5380	5380	0
113	20231218	164100	1677926820	5380	5380	5380	5380	0
114	20231218	164000	1677926820	5380	5380	5380	5380	0
115	20231218	163900	1677926820	5380	5380	5380	5380	0
116	20231218	163800	1677926820	5380	5380	5380	5380	0
117	20231218	163700	1677926820	5380	5380	5380	5380	0
118	20231218	163600	1677926820	5380	5380	5380	5380	0
119	20231218	163500	1677926820	5380	5380	5380	5380	0
120	20231218	163400	1677926820	5380	5380	5380	5380	0
121	20231218	163300	1677926820	5380	5380	5380	5380	0
122	20231218	163200	1677926820	5380	5380	5380	5380	4700
123	20231218	163100	1677926820	5380	5380	5380	5380	0
124	20231218	163000	1677926820	5380	5380	5380	5380	0
125	20231218	162900	1677926820	5380	5380	5380	5380	0
126	20231218	162800	1677926820	5380	5380	5380	5380	0
127	20231218	162700	1677926820	5380	5380	5380	5380	0
128	20231218	162600	1677926820	5380	5380	5380	5380	0
129	20231218	162500	1677926820	5380	5380	5380	5380	0
130	20231218	162400	1677926820	5380	5380	5380	5380	0
131	20231218	162300	1677926820	5380	5380	5380	5380	0
132	20231218	162200	1677926820	5380	5380	5380	5380	0
133	20231218	162100	1677926820	5380	5380	5380	5380	0
134	20231218	162000	1677926820	5380	5380	5380	5380	0
135	20231218	161900	1677926820	5380	5380	5380	5380	0
136	20231218	161800	1677926820	5380	5380	5380	5380	0
137	20231218	161700	1677926820	5380	5380	5380	5380	0
138	20231218	161600	1677926820	5380	5380	5380	5380	0
139	20231218	161500	1677926820	5380	5380	5380	5380	0
140	20231218	161400	1677926820	5380	5380	5380	5380	0
141	20231218	161300	1677926820	5380	5380	5380	5380	0
142	20231218	161200	1677926820	5380	5380	5380	5380	0
143	20231218	161100	1677926820	5380	5380	5380	5380	0
144	20231218	161000	1677926820	5380	5380	5380	5380	0
145	20231218	160900	1677926820	5380	5380	5380	5380	0
146	20231218	160800	1677926820	5380	5380	5380	5380	0
147	20231218	160700	1677926820	5380	5380	5380	5380	0
148	20231218	160600	1677926820	5380	5380	5380	5380	0
149	20231218	160500	1677926820	5380	5380	5380	5380	0
150	20231218	160400	1677926820	5380	5380	5380	5380	0
151	20231218	160300	1677926820	5380	5380	5380	5380	0
152	20231218	160200	1677926820	5380	5380	5380	5380	4700
153	20231218	160100	1677926820	5380	5380	5380	5380	0
154	20231218	160000	1677926820	5380	5380	5380	5380	0
155	20231218	155900	1677926820	5380	5380	5380	5380	0
156	20231218	155800	1677926820	5380	5380	5380	5380	0
157	20231218	155700	1677926820	5380	5380	5380	5380	0
158	20231218	155600	1677926820	5380	5380	5380	5380	0
159	20231218	155500	1677926820	5380	5380	5380	5380	0
160	20231218	155400	1677926820	5380	5380	5380	5380	0
161	20231218	155300	1677926820	5380	5380	5380	5380	0
162	20231218	155200	1677926820	5380	5380	5380	5380	0
163	20231218	155100	1677926820	5380	5380	5380	5380	0
164	20231218	155000	1677926820	5380	5380	5380	5380	0
165	20231218	154900	1677926820	5380	5380	5380	5380	0
166	20231218	154800	1677926820	5380	5380	5380	5380	0
167	20231218	154700	1677926820	5380	5380	5380	5380	0
168	20231218	154600	1677926820	5380	5380	5380	5380	0
169	20231218	154500	1677926820	5380	5380	5380	5380	0
170	20231218	154400	1677926820	5380	5380	5380	5380	0
171	20231218	154300	1677926820	5380	5380	5380	5380	0
172	20231218	154200	1677926820	5380	5380	5380	5380	0
173	20231218	154100	1677926820	5380	5380	5380	5380	0
174	20231218	154000	1677926820	5380	5380	5380	5380	0
175	20231218	153900	1677926820	5380	5380	5380	5380	0
176	20231218	153800	1677926820	5380	5380	5380	5380	0
177	20231218	153700	1677926820	5380	5380	5380	5380	0
178	20231218	153600	1677926820	5380	5380	5380	5380	0
179	20231218	153500	1677926820	5380	5380	5380	5380	0
180	20231218	153400	1677926820	5380	5380	5380	5380	0
181	20231218	153300	1677926820	5380	5380	5380	5380	0
182	20231218	153200	1677926820	5380	5380	5380	5380	4700
183	20231218	153100	1677926820	5380	5380	5380	5380	0
184	20231218	153000	1677926820	5380	5380	5380	5380	4700
185	20231218	152900	1652640820	5370	5370	5370	5370	0
186	20231218	152800	1652640820	5370	5370	5370	5370	0
187	20231218	152700	1652640820	5370	5370	5370	5370	0
188	20231218	152600	1652640820	5370	5370	5370	5370	0
189	20231218	152500	1652640820	5370	5370	5370	5370	0
190	20231218	152400	1652640820	5370	5370	5370	5370	0
191	20231218	152300	1652640820	5370	5370	5370	5370	0
192	20231218	152200	1652640820	5370	5370	5370	5370	0
193	20231218	152100	1652640820	5370	5370	5370	5370	0
194	20231218	152000	1652640820	5370	5370	5370	5370	0
195	20231218	151900	1652640820	5370	5370	5370	5360	1066
196	20231218	151800	1646916570	5370	5370	5370	5370	557
197	20231218	151700	1643925480	5370	5370	5370	5370	608
198	20231218	151600	1640660520	5350	5370	5370	5350	327
199	20231218	151500	1638907520	5370	5360	5370	5360	294
200	20231218	151400	1637329240	5360	5360	5370	5360	800
201	20231218	151300	1633041180	5350	5360	5360	5350	657
202	20231218	151200	1629522820	5350	5360	5360	5350	2807
203	20231218	151100	1614498300	5360	5360	5360	5360	530
204	20231218	151000	1611657500	5360	5360	5360	5360	1193
205	20231218	150900	1605263020	5360	5370	5370	5360	163
206	20231218	150800	1604388710	5370	5360	5370	5360	617
207	20231218	150700	1601080450	5370	5370	5370	5370	411
208	20231218	150600	1598873380	5370	5370	5370	5370	844
209	20231218	150500	1594341100	5370	5360	5370	5360	238
210	20231218	150400	1593063240	5360	5370	5370	5360	226
211	20231218	150300	1591850620	5360	5370	5370	5360	872
212	20231218	150200	1587174700	5360	5370	5370	5360	501
213	20231218	150100	1584489020	5370	5370	5370	5370	281
214	20231218	150000	1582980050	5370	5360	5370	5360	955
215	20231218	145900	1577851890	5370	5370	5370	5370	0
216	20231218	145800	1577851890	5370	5370	5370	5370	107
217	20231218	145700	1577277300	5370	5370	5370	5370	912
218	20231218	145600	1572379860	5380	5380	5380	5380	20
219	20231218	145500	1572272260	5370	5370	5370	5370	203
220	20231218	145400	1571182150	5370	5370	5380	5370	700
221	20231218	145300	1567423140	5370	5370	5370	5370	0
222	20231218	145200	1567423140	5370	5370	5370	5370	22
223	20231218	145100	1567305000	5380	5380	5380	5380	0
224	20231218	145000	1567305000	5380	5380	5380	5380	0
225	20231218	144900	1567305000	5380	5370	5380	5370	305
226	20231218	144800	1565664350	5370	5370	5370	5370	206
227	20231218	144700	1564558130	5380	5380	5380	5370	192
228	20231218	144600	1563526980	5380	5380	5380	5380	41
229	20231218	144500	1563306400	5380	5380	5380	5380	0
230	20231218	144400	1563306400	5380	5380	5380	5380	109
231	20231218	144300	1562719980	5380	5380	5380	5380	103
232	20231218	144200	1562165840	5360	5380	5380	5360	352
233	20231218	144100	1560275660	5380	5370	5380	5370	293
234	20231218	144000	1558699750	5370	5370	5370	5370	1
235	20231218	143900	1558694380	5370	5380	5380	5370	111
236	20231218	143800	1558097310	5370	5370	5370	5370	0
237	20231218	143700	1558097310	5370	5370	5370	5370	0
238	20231218	143600	1558097310	5370	5370	5370	5370	1
239	20231218	143500	1558091940	5370	5370	5370	5370	10
240	20231218	143400	1558038240	5370	5380	5380	5370	61
241	20231218	143300	1557710570	5390	5380	5390	5380	239
242	20231218	143200	1556424360	5370	5370	5370	5370	9
243	20231218	143100	1556376030	5380	5380	5380	5370	137
244	20231218	143000	1555639940	5370	5370	5370	5370	217
245	20231218	142900	1554474650	5370	5370	5370	5370	0
246	20231218	142800	1554474650	5370	5370	5370	5370	0
247	20231218	142700	1554474650	5370	5370	5370	5370	93
248	20231218	142600	1553975240	5370	5370	5370	5370	82
249	20231218	142500	1553534900	5360	5370	5370	5360	55
250	20231218	142400	1553240050	5370	5370	5370	5370	114
251	20231218	142300	1552627870	5370	5370	5370	5370	391
252	20231218	142200	1550528200	5370	5370	5370	5370	1
253	20231218	142100	1550522830	5360	5370	5370	5360	48
254	20231218	142000	1550265510	5370	5370	5370	5370	5
255	20231218	141900	1550238660	5370	5360	5370	5360	201
256	20231218	141800	1549161290	5370	5360	5370	5360	1100
257	20231218	141700	1543254390	5360	5360	5360	5360	3
258	20231218	141600	1543238310	5360	5370	5370	5360	1197
259	20231218	141500	1536812280	5360	5360	5360	5360	500
260	20231218	141400	1534132280	5360	5370	5370	5360	137
261	20231218	141300	1533396990	5370	5370	5370	5370	711
262	20231218	141200	1529578920	5380	5380	5380	5380	0
263	20231218	141100	1529578920	5380	5380	5380	5380	100
264	20231218	141000	1529040920	5380	5370	5380	5370	1257
265	20231218	140900	1522279250	5370	5370	5370	5370	0
266	20231218	140800	1522279250	5370	5370	5370	5370	100
267	20231218	140700	1521742250	5370	5370	5370	5370	2
268	20231218	140600	1521731510	5360	5360	5370	5360	973
269	20231218	140500	1516516220	5370	5370	5370	5370	630
270	20231218	140400	1513133120	5370	5370	5370	5370	50
271	20231218	140300	1512864620	5370	5370	5370	5370	454
272	20231218	140200	1510426640	5370	5370	5370	5370	500
273	20231218	140100	1507741640	5370	5370	5370	5370	0
274	20231218	140000	1507741640	5370	5370	5370	5370	193
275	20231218	135900	1506705230	5370	5370	5370	5370	500
276	20231218	135800	1504020230	5380	5380	5380	5380	500
277	20231218	135700	1501330230	5370	5380	5380	5370	6
278	20231218	135600	1501298000	5370	5380	5380	5370	635
279	20231218	135500	1497882700	5380	5380	5380	5380	32
280	20231218	135400	1497710540	5380	5370	5380	5370	405
281	20231218	135300	1495535400	5370	5370	5370	5370	20
282	20231218	135200	1495428000	5370	5370	5370	5370	200
283	20231218	135100	1494354000	5370	5370	5370	5370	1007
284	20231218	135000	1488946410	5370	5360	5370	5360	40
285	20231218	134900	1488731630	5360	5360	5360	5360	0
286	20231218	134800	1488731630	5360	5360	5360	5360	1160
287	20231218	134700	1482514030	5370	5370	5370	5370	55
288	20231218	134600	1482218680	5370	5370	5370	5370	39
289	20231218	134500	1482009250	5370	5370	5370	5370	300
290	20231218	134400	1480398250	5360	5360	5360	5360	5
291	20231218	134300	1480371450	5370	5370	5370	5360	4
292	20231218	134200	1480349980	5370	5360	5370	5360	60
293	20231218	134100	1480028060	5370	5360	5370	5360	150
294	20231218	134000	1479223060	5370	5370	5370	5370	71
295	20231218	133900	1478841790	5350	5350	5350	5350	0
296	20231218	133800	1478841790	5350	5370	5380	5350	701
297	20231218	133700	1475081860	5360	5370	5370	5360	66
298	20231218	133600	1474727520	5360	5370	5370	5360	50
299	20231218	133500	1474459420	5370	5370	5370	5370	1545
300	20231218	133400	1466162770	5360	5360	5360	5360	257
301	20231218	133300	1464785250	5350	5350	5350	5350	10
302	20231218	133200	1464731750	5350	5350	5350	5350	7
303	20231218	133100	1464694300	5340	5340	5340	5340	0
304	20231218	133000	1464694300	5340	5340	5340	5340	0
305	20231218	132900	1464694300	5340	5360	5360	5340	943
306	20231218	132800	1459651960	5360	5360	5360	5360	1
307	20231218	132700	1459646600	5360	5360	5360	5360	61
308	20231218	132600	1459319640	5350	5350	5350	5350	98
309	20231218	132500	1458795340	5350	5360	5360	5350	223
310	20231218	132400	1457602060	5360	5360	5360	5360	192
311	20231218	132300	1456572940	5360	5360	5360	5350	510
312	20231218	132200	1453844340	5350	5350	5350	5350	186
313	20231218	132100	1452849240	5350	5350	5350	5350	355
314	20231218	132000	1450949990	5370	5370	5370	5370	0
315	20231218	131900	1450949990	5370	5370	5370	5370	129
316	20231218	131800	1450257260	5370	5370	5370	5370	4
317	20231218	131700	1450235780	5360	5360	5360	5360	1
318	20231218	131600	1450230420	5350	5350	5350	5350	9
319	20231218	131500	1450182270	5350	5350	5350	5350	6
320	20231218	131400	1450150170	5350	5350	5350	5350	53
321	20231218	131300	1449866620	5350	5350	5350	5350	0
322	20231218	131200	1449866620	5350	5370	5370	5350	107
323	20231218	131100	1449294130	5370	5370	5370	5370	20
324	20231218	131000	1449186730	5370	5350	5370	5350	450
325	20231218	130900	1446775230	5370	5370	5370	5370	48
326	20231218	130800	1446517470	5370	5370	5370	5370	1
327	20231218	130700	1446512100	5370	5350	5370	5350	156
328	20231218	130600	1445675130	5350	5350	5350	5350	318
329	20231218	130500	1443973830	5350	5350	5350	5350	119
330	20231218	130400	1443337180	5350	5350	5350	5350	0
331	20231218	130300	1443337180	5350	5350	5350	5350	0
332	20231218	130200	1443337180	5350	5350	5350	5350	109
333	20231218	130100	1442754030	5360	5350	5360	5350	26
334	20231218	130000	1442614730	5350	5350	5350	5350	3
335	20231218	125900	1442598680	5350	5360	5360	5350	102
336	20231218	125800	1442052930	5340	5350	5350	5340	70
337	20231218	125700	1441678830	5340	5350	5350	5340	1000
338	20231218	125600	1436333220	5350	5350	5350	5350	40
339	20231218	125500	1436119220	5350	5340	5350	5340	5477
340	20231218	125400	1406822270	5340	5340	5340	5340	0
341	20231218	125300	1406822270	5340	5340	5350	5340	3
342	20231218	125200	1406806240	5340	5340	5340	5340	525
343	20231218	125100	1404002740	5350	5350	5350	5340	41
344	20231218	125000	1403783590	5340	5340	5340	5340	447
345	20231218	124900	1401396610	5350	5350	5350	5350	52
346	20231218	124800	1401118410	5350	5350	5350	5350	0
347	20231218	124700	1401118410	5350	5350	5350	5350	0
348	20231218	124600	1401118410	5350	5350	5350	5350	204
349	20231218	124500	1400027010	5360	5330	5360	5330	494
350	20231218	124400	1397392110	5350	5340	5350	5340	61
351	20231218	124300	1397066270	5320	5320	5320	5320	0
352	20231218	124200	1397066270	5320	5360	5360	5320	3317
353	20231218	124100	1379349000	5360	5360	5360	5360	0
354	20231218	124000	1379349000	5360	5360	5360	5360	20
355	20231218	123900	1379241800	5350	5350	5350	5350	18
356	20231218	123800	1379145500	5350	5350	5350	5350	7
357	20231218	123700	1379108050	5350	5350	5350	5350	23
358	20231218	123600	1378985000	5350	5350	5350	5350	1
359	20231218	123500	1378979650	5330	5340	5340	5330	3285
360	20231218	123400	1361466160	5340	5340	5340	5340	120
361	20231218	123300	1360825360	5340	5350	5350	5340	21
362	20231218	123200	1360713120	5350	5350	5350	5350	23
363	20231218	123100	1360590070	5350	5360	5360	5350	2
364	20231218	123000	1360579360	5330	5340	5340	5330	200
365	20231218	122900	1359512720	5330	5350	5350	5330	9068
366	20231218	122800	1311144010	5360	5360	5360	5360	75
367	20231218	122700	1310742010	5350	5350	5350	5350	864
368	20231218	122600	1306119610	5360	5350	5360	5350	117
369	20231218	122500	1305493450	5350	5350	5350	5350	275
370	20231218	122400	1304022200	5350	5350	5350	5350	271
371	20231218	122300	1302572350	5350	5350	5350	5350	0
372	20231218	122200	1302572350	5350	5360	5360	5350	301
373	20231218	122100	1300959100	5360	5360	5360	5360	115
374	20231218	122000	1300342700	5360	5360	5360	5360	66
375	20231218	121900	1299988940	5360	5350	5360	5350	7
376	20231218	121800	1299951450	5350	5350	5350	5350	783
377	20231218	121700	1295762400	5360	5350	5360	5350	798
378	20231218	121600	1291491490	5360	5360	5360	5350	872
379	20231218	121500	1286826270	5360	5360	5360	5360	1118
380	20231218	121400	1280833790	5360	5360	5360	5360	824
381	20231218	121300	1276417150	5360	5370	5370	5360	217
382	20231218	121200	1275254020	5370	5370	5370	5370	2
383	20231218	121100	1275243280	5360	5360	5360	5360	6
384	20231218	121000	1275211120	5360	5360	5360	5360	256
385	20231218	120900	1273838960	5360	5360	5360	5360	363
386	20231218	120800	1271893280	5360	5360	5360	5360	208
387	20231218	120700	1270778400	5370	5370	5370	5360	42
388	20231218	120600	1270552880	5370	5370	5370	5370	75
389	20231218	120500	1270150130	5370	5370	5370	5370	0
390	20231218	120400	1270150130	5370	5370	5370	5370	688
391	20231218	120300	1266455570	5370	5370	5370	5370	662
392	20231218	120200	1262900630	5370	5380	5380	5370	309
393	20231218	120100	1261239550	5390	5380	5390	5380	2
394	20231218	120000	1261228780	5380	5390	5390	5380	50
395	20231218	115900	1260959770	5380	5390	5390	5380	706
396	20231218	115800	1257157640	5390	5380	5390	5380	107
397	20231218	115700	1256581960	5380	5390	5390	5380	65
398	20231218	115600	1256232110	5390	5380	5390	5370	480
399	20231218	115500	1253648750	5380	5370	5380	5370	576
400	20231218	115400	1250553510	5380	5390	5390	5380	1038
401	20231218	115300	1244968570	5390	5390	5410	5380	1754
402	20231218	115200	1235510730	5390	5400	5400	5360	3485
403	20231218	115100	1216755070	5400	5450	5450	5400	4138
404	20231218	115000	1194300790	5460	5360	5460	5360	15635
405	20231218	114900	1109576110	5350	5350	5350	5350	24
406	20231218	114800	1109447710	5360	5360	5360	5360	20
407	20231218	114700	1109340510	5360	5360	5360	5360	616
408	20231218	114600	1106038750	5360	5360	5360	5360	548
409	20231218	114500	1103101470	5360	5360	5360	5360	430
410	20231218	114400	1100796670	5360	5360	5370	5360	750
411	20231218	114300	1096776560	5370	5370	5370	5370	20
412	20231218	114200	1096669160	5370	5370	5370	5370	13
413	20231218	114100	1096599350	5370	5360	5370	5360	10
414	20231218	114000	1096545700	5370	5370	5370	5370	103
415	20231218	113900	1095992590	5370	5370	5370	5370	0
416	20231218	113800	1095992590	5370	5360	5370	5360	129
417	20231218	113700	1095299870	5370	5370	5370	5370	18
418	20231218	113600	1095203210	5360	5360	5360	5360	194
419	20231218	113500	1094163370	5370	5370	5370	5370	349
420	20231218	113400	1092289240	5360	5370	5370	5360	124
421	20231218	113300	1091623890	5360	5370	5370	5360	629
422	20231218	113200	1088246290	5370	5370	5370	5370	165
423	20231218	113100	1087360240	5370	5370	5370	5370	8
424	20231218	113000	1087317280	5370	5370	5370	5370	600
425	20231218	112900	1084095280	5380	5390	5390	5380	416
426	20231218	112800	1081857190	5380	5390	5390	5380	16
427	20231218	112700	1081771100	5390	5380	5390	5380	634
428	20231218	112600	1078357880	5380	5380	5380	5380	572
429	20231218	112500	1075280520	5370	5370	5370	5370	136
430	20231218	112400	1074550200	5370	5370	5370	5370	308
431	20231218	112300	1072896240	5360	5370	5370	5360	31
432	20231218	112200	1072729780	5370	5370	5370	5370	365
433	20231218	112100	1070769730	5380	5380	5380	5380	2
434	20231218	112000	1070758970	5370	5370	5370	5370	599
435	20231218	111900	1067542340	5370	5370	5370	5370	813
436	20231218	111800	1063176530	5360	5360	5360	5360	395
437	20231218	111700	1061059330	5370	5360	5370	5360	16
438	20231218	111600	1060973510	5370	5370	5370	5370	340
439	20231218	111500	1059147710	5370	5370	5370	5370	142
440	20231218	111400	1058385170	5380	5380	5380	5380	5
441	20231218	111300	1058358270	5380	5380	5380	5380	641
442	20231218	111200	1054909690	5380	5370	5380	5370	672
443	20231218	111100	1051295700	5370	5370	5370	5370	1046
444	20231218	111000	1045678680	5370	5370	5370	5370	2
445	20231218	110900	1045667940	5370	5360	5370	5360	855
446	20231218	110800	1041084140	5360	5360	5360	5360	1
447	20231218	110700	1041078780	5360	5360	5360	5360	6
448	20231218	110600	1041046620	5370	5370	5370	5370	304
449	20231218	110500	1039414140	5370	5370	5370	5370	50
450	20231218	110400	1039145640	5370	5360	5370	5360	1129
451	20231218	110300	1033093980	5370	5360	5370	5360	95
452	20231218	110200	1032584330	5360	5360	5360	5360	121
453	20231218	110100	1031935770	5350	5350	5350	5350	1294
454	20231218	110000	1025012870	5350	5360	5360	5350	1084
455	20231218	105900	1019207420	5370	5370	5370	5370	421
456	20231218	105800	1016946650	5370	5380	5380	5370	20
457	20231218	105700	1016839240	5380	5390	5390	5380	1612
458	20231218	105600	1008151580	5380	5370	5380	5370	1975
459	20231218	105500	997545790	5360	5350	5360	5350	191
460	20231218	105400	996522040	5360	5380	5380	5360	1115
461	20231218	105300	990541960	5380	5370	5380	5360	1074
462	20231218	105200	984776700	5370	5380	5390	5370	1692
463	20231218	105100	975679580	5380	5390	5390	5380	1836
464	20231218	105000	965783580	5390	5390	5390	5380	33
465	20231218	104900	965605810	5380	5390	5390	5380	487
466	20231218	104800	962984060	5380	5390	5390	5380	221
467	20231218	104700	961793470	5390	5380	5390	5380	3
468	20231218	104600	961777320	5380	5380	5380	5380	1357
469	20231218	104500	954476660	5380	5390	5400	5380	760
470	20231218	104400	950383630	5390	5400	5400	5390	362
471	20231218	104300	948432440	5390	5380	5390	5380	448
472	20231218	104200	946018770	5380	5380	5380	5370	107
473	20231218	104100	945443280	5400	5400	5400	5400	143
474	20231218	104000	944671080	5370	5390	5400	5370	140
475	20231218	103900	943918750	5390	5400	5400	5390	350
476	20231218	103800	942030550	5400	5370	5410	5370	6798
477	20231218	103700	905385480	5370	5380	5380	5370	805
478	20231218	103600	901055700	5380	5390	5390	5370	442
479	20231218	103500	898679330	5380	5400	5400	5380	1454
480	20231218	103400	890853740	5400	5390	5400	5390	3282
481	20231218	103300	873145440	5390	5390	5390	5380	484
482	20231218	103200	870536690	5390	5390	5390	5390	449
483	20231218	103100	868116580	5390	5390	5390	5380	791
484	20231218	103000	863858340	5380	5370	5380	5370	637
485	20231218	102900	860432120	5380	5390	5390	5370	1463
486	20231218	102800	852563620	5380	5380	5390	5380	932
487	20231218	102700	847548700	5380	5360	5400	5340	2103
488	20231218	102600	836247720	5360	5380	5390	5360	5771
489	20231218	102500	805226810	5390	5380	5400	5370	8419
490	20231218	102400	759866700	5380	5370	5390	5370	5894
491	20231218	102300	728182280	5370	5360	5420	5360	21224
492	20231218	102200	613744140	5360	5340	5360	5340	4444
493	20231218	102100	589957410	5340	5330	5350	5330	2848
494	20231218	102000	574770100	5320	5320	5320	5320	0
495	20231218	101900	574770100	5320	5320	5320	5320	3512
496	20231218	101800	556086260	5300	5320	5320	5300	271
497	20231218	101700	554649880	5300	5300	5300	5300	135
498	20231218	101600	553934380	5320	5310	5320	5310	962
499	20231218	101500	548826150	5310	5310	5310	5310	57
500	20231218	101400	548523480	5310	5300	5310	5300	14
501	20231218	101300	548449180	5310	5310	5310	5310	28
502	20231218	101200	548300500	5310	5300	5310	5300	389
503	20231218	101100	546236950	5310	5300	5310	5300	1203
504	20231218	101000	539861020	5310	5310	5310	5310	392
505	20231218	100900	537779500	5310	5320	5320	5310	555
506	20231218	100800	534832130	5310	5310	5320	5310	650
507	20231218	100700	531380620	5310	5310	5320	5310	137
508	20231218	100600	530653040	5320	5320	5320	5320	6
509	20231218	100500	530621120	5320	5310	5320	5300	407
510	20231218	100400	528459900	5310	5310	5310	5290	104
511	20231218	100300	527907720	5300	5300	5300	5280	716
512	20231218	100200	524113720	5280	5290	5290	5280	102
513	20231218	100100	523575150	5280	5300	5300	5280	298
514	20231218	100000	521997710	5300	5280	5300	5280	2111
515	20231218	095900	510811410	5280	5280	5280	5280	7
516	20231218	095800	510774450	5270	5290	5300	5270	1951
517	20231218	095700	500477040	5300	5290	5300	5290	101
518	20231218	095600	499942740	5300	5290	5300	5290	420
519	20231218	095500	497718310	5280	5290	5300	5280	147
520	20231218	095400	496941520	5290	5300	5300	5290	25
521	20231218	095300	496809260	5290	5290	5290	5290	1000
522	20231218	095200	491519260	5300	5280	5300	5280	89
523	20231218	095100	491049320	5280	5270	5280	5270	120
524	20231218	095000	490416040	5270	5290	5290	5270	2500
525	20231218	094900	477232440	5300	5300	5300	5300	125
526	20231218	094800	476569940	5300	5280	5300	5280	25
527	20231218	094700	476437540	5280	5290	5290	5280	460
528	20231218	094600	474006270	5280	5290	5290	5280	824
529	20231218	094500	469652540	5290	5290	5290	5290	38
530	20231218	094400	469451520	5280	5290	5290	5280	241
531	20231218	094300	468178990	5280	5280	5290	5280	1185
532	20231218	094200	461922090	5290	5280	5290	5280	654
533	20231218	094100	458468430	5280	5290	5290	5280	1404
534	20231218	094000	451042270	5290	5280	5290	5280	87
535	20231218	093900	450582650	5280	5290	5300	5280	2159
536	20231218	093800	439173250	5290	5300	5300	5290	2198
537	20231218	093700	427544760	5300	5290	5300	5290	508
538	20231218	093600	424852370	5300	5290	5300	5290	1238
539	20231218	093500	418295710	5290	5290	5290	5280	72
540	20231218	093400	417915340	5290	5300	5300	5280	472
541	20231218	093300	415421930	5290	5290	5290	5280	388
542	20231218	093200	413372640	5290	5290	5300	5280	1204
543	20231218	093100	407004810	5290	5300	5300	5290	153
544	20231218	093000	406194410	5300	5300	5300	5300	332
545	20231218	092900	404434810	5300	5290	5300	5290	161
546	20231218	092800	403582320	5300	5300	5300	5300	0
547	20231218	092700	403582320	5300	5300	5300	5300	101
548	20231218	092600	403047020	5320	5290	5320	5290	859
549	20231218	092500	398502110	5290	5310	5320	5290	651
550	20231218	092400	395052810	5320	5310	5320	5310	893
551	20231218	092300	390310740	5320	5320	5330	5320	54
552	20231218	092200	390023450	5320	5300	5320	5300	3391
553	20231218	092100	372031780	5300	5290	5300	5290	197
554	20231218	092000	370989430	5290	5310	5310	5280	160
555	20231218	091900	370142020	5280	5290	5310	5280	753
556	20231218	091800	366159430	5310	5310	5310	5310	1437
557	20231218	091700	358528960	5310	5310	5310	5310	10
558	20231218	091600	358475860	5310	5280	5310	5280	1045
559	20231218	091500	352958230	5280	5300	5310	5280	578
560	20231218	091400	349904930	5310	5310	5310	5310	21
561	20231218	091300	349793420	5310	5270	5310	5270	1396
562	20231218	091200	342401950	5250	5280	5290	5250	13701
563	20231218	091100	270289510	5270	5280	5300	5270	2834
564	20231218	091000	255353350	5270	5280	5280	5270	1057
565	20231218	090900	249782500	5280	5290	5300	5260	5398
566	20231218	090800	221277860	5300	5300	5300	5290	3002
567	20231218	090700	205377740	5300	5300	5300	5290	1897
568	20231218	090600	195334690	5300	5320	5320	5300	6459
569	20231218	090500	161061020	5320	5340	5340	5320	2201
570	20231218	090400	149338480	5340	5340	5340	5340	62
571	20231218	090300	149007400	5340	5330	5340	5330	2386
572	20231218	090200	136281890	5340	5350	5350	5340	1316
573	20231218	090100	129248620	5350	5310	5350	5310	2581
574	20231218	090000	115481450	5310	5330	5340	5290	20506