KissMeData/000910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183200	814921160	5320	5320	5320	5320	2043
3	20231221	183100	814921160	5320	5320	5320	5320	0
4	20231221	183000	814921160	5320	5320	5320	5320	0
5	20231221	182900	814921160	5320	5320	5320	5320	0
6	20231221	182800	814921160	5320	5320	5320	5320	0
7	20231221	182700	814921160	5320	5320	5320	5320	0
8	20231221	182600	814921160	5320	5320	5320	5320	0
9	20231221	182500	814921160	5320	5320	5320	5320	0
10	20231221	182400	814921160	5320	5320	5320	5320	0
11	20231221	182300	814921160	5320	5320	5320	5320	0
12	20231221	182200	814921160	5320	5320	5320	5320	0
13	20231221	182100	814921160	5320	5320	5320	5320	0
14	20231221	182000	814921160	5320	5320	5320	5320	0
15	20231221	181900	814921160	5320	5320	5320	5320	0
16	20231221	181800	814921160	5320	5320	5320	5320	0
17	20231221	181700	814921160	5320	5320	5320	5320	0
18	20231221	181600	814921160	5320	5320	5320	5320	0
19	20231221	181500	814921160	5320	5320	5320	5320	0
20	20231221	181400	814921160	5320	5320	5320	5320	0
21	20231221	181300	814921160	5320	5320	5320	5320	0
22	20231221	181200	814921160	5320	5320	5320	5320	0
23	20231221	181100	814921160	5320	5320	5320	5320	0
24	20231221	181000	814921160	5320	5320	5320	5320	0
25	20231221	180900	814921160	5320	5320	5320	5320	0
26	20231221	180800	814921160	5320	5320	5320	5320	0
27	20231221	180700	814921160	5320	5320	5320	5320	0
28	20231221	180600	814921160	5320	5320	5320	5320	0
29	20231221	180500	814921160	5320	5320	5320	5320	0
30	20231221	180400	814921160	5320	5320	5320	5320	0
31	20231221	180300	814921160	5320	5320	5320	5320	0
32	20231221	180200	814921160	5320	5320	5320	5320	2043
33	20231221	180100	814921160	5320	5320	5320	5320	0
34	20231221	180000	814921160	5320	5320	5320	5320	0
35	20231221	175900	814921160	5320	5320	5320	5320	0
36	20231221	175800	814921160	5320	5320	5320	5320	0
37	20231221	175700	814921160	5320	5320	5320	5320	0
38	20231221	175600	814921160	5320	5320	5320	5320	0
39	20231221	175500	814921160	5320	5320	5320	5320	0
40	20231221	175400	814921160	5320	5320	5320	5320	0
41	20231221	175300	814921160	5320	5320	5320	5320	0
42	20231221	175200	814921160	5320	5320	5320	5320	0
43	20231221	175100	814921160	5320	5320	5320	5320	0
44	20231221	175000	814921160	5320	5320	5320	5320	0
45	20231221	174900	814921160	5320	5320	5320	5320	0
46	20231221	174800	814921160	5320	5320	5320	5320	0
47	20231221	174700	814921160	5320	5320	5320	5320	0
48	20231221	174600	814921160	5320	5320	5320	5320	0
49	20231221	174500	814921160	5320	5320	5320	5320	0
50	20231221	174400	814921160	5320	5320	5320	5320	0
51	20231221	174300	814921160	5320	5320	5320	5320	0
52	20231221	174200	814921160	5320	5320	5320	5320	0
53	20231221	174100	814921160	5320	5320	5320	5320	0
54	20231221	174000	814921160	5320	5320	5320	5320	0
55	20231221	173900	814921160	5320	5320	5320	5320	0
56	20231221	173800	814921160	5320	5320	5320	5320	0
57	20231221	173700	814921160	5320	5320	5320	5320	0
58	20231221	173600	814921160	5320	5320	5320	5320	0
59	20231221	173500	814921160	5320	5320	5320	5320	0
60	20231221	173400	814921160	5320	5320	5320	5320	0
61	20231221	173300	814921160	5320	5320	5320	5320	0
62	20231221	173200	814921160	5320	5320	5320	5320	2043
63	20231221	173100	814921160	5320	5320	5320	5320	0
64	20231221	173000	814921160	5320	5320	5320	5320	0
65	20231221	172900	814921160	5320	5320	5320	5320	0
66	20231221	172800	814921160	5320	5320	5320	5320	0
67	20231221	172700	814921160	5320	5320	5320	5320	0
68	20231221	172600	814921160	5320	5320	5320	5320	0
69	20231221	172500	814921160	5320	5320	5320	5320	0
70	20231221	172400	814921160	5320	5320	5320	5320	0
71	20231221	172300	814921160	5320	5320	5320	5320	0
72	20231221	172200	814921160	5320	5320	5320	5320	0
73	20231221	172100	814921160	5320	5320	5320	5320	0
74	20231221	172000	814921160	5320	5320	5320	5320	0
75	20231221	171900	814921160	5320	5320	5320	5320	0
76	20231221	171800	814921160	5320	5320	5320	5320	0
77	20231221	171700	814921160	5320	5320	5320	5320	0
78	20231221	171600	814921160	5320	5320	5320	5320	0
79	20231221	171500	814921160	5320	5320	5320	5320	0
80	20231221	171400	814921160	5320	5320	5320	5320	0
81	20231221	171300	814921160	5320	5320	5320	5320	0
82	20231221	171200	814921160	5320	5320	5320	5320	0
83	20231221	171100	814921160	5320	5320	5320	5320	0
84	20231221	171000	814921160	5320	5320	5320	5320	0
85	20231221	170900	814921160	5320	5320	5320	5320	0
86	20231221	170800	814921160	5320	5320	5320	5320	0
87	20231221	170700	814921160	5320	5320	5320	5320	0
88	20231221	170600	814921160	5320	5320	5320	5320	0
89	20231221	170500	814921160	5320	5320	5320	5320	0
90	20231221	170400	814921160	5320	5320	5320	5320	0
91	20231221	170300	814921160	5320	5320	5320	5320	0
92	20231221	170200	814921160	5320	5320	5320	5320	2043
93	20231221	170100	814921160	5320	5320	5320	5320	0
94	20231221	170000	814921160	5320	5320	5320	5320	0
95	20231221	165900	814921160	5320	5320	5320	5320	0
96	20231221	165800	814921160	5320	5320	5320	5320	0
97	20231221	165700	814921160	5320	5320	5320	5320	0
98	20231221	165600	814921160	5320	5320	5320	5320	0
99	20231221	165500	814921160	5320	5320	5320	5320	0
100	20231221	165400	814921160	5320	5320	5320	5320	0
101	20231221	165300	814921160	5320	5320	5320	5320	0
102	20231221	165200	814921160	5320	5320	5320	5320	0
103	20231221	165100	814921160	5320	5320	5320	5320	0
104	20231221	165000	814921160	5320	5320	5320	5320	0
105	20231221	164900	814921160	5320	5320	5320	5320	0
106	20231221	164800	814921160	5320	5320	5320	5320	0
107	20231221	164700	814921160	5320	5320	5320	5320	0
108	20231221	164600	814921160	5320	5320	5320	5320	0
109	20231221	164500	814921160	5320	5320	5320	5320	0
110	20231221	164400	814921160	5320	5320	5320	5320	0
111	20231221	164300	814921160	5320	5320	5320	5320	0
112	20231221	164200	814921160	5320	5320	5320	5320	0
113	20231221	164100	814921160	5320	5320	5320	5320	0
114	20231221	164000	814921160	5320	5320	5320	5320	0
115	20231221	163900	814921160	5320	5320	5320	5320	0
116	20231221	163800	814921160	5320	5320	5320	5320	0
117	20231221	163700	814921160	5320	5320	5320	5320	0
118	20231221	163600	814921160	5320	5320	5320	5320	0
119	20231221	163500	814921160	5320	5320	5320	5320	0
120	20231221	163400	814921160	5320	5320	5320	5320	0
121	20231221	163300	814921160	5320	5320	5320	5320	0
122	20231221	163200	814921160	5320	5320	5320	5320	2043
123	20231221	163100	814921160	5320	5320	5320	5320	0
124	20231221	163000	814921160	5320	5320	5320	5320	0
125	20231221	162900	814921160	5320	5320	5320	5320	0
126	20231221	162800	814921160	5320	5320	5320	5320	0
127	20231221	162700	814921160	5320	5320	5320	5320	0
128	20231221	162600	814921160	5320	5320	5320	5320	0
129	20231221	162500	814921160	5320	5320	5320	5320	0
130	20231221	162400	814921160	5320	5320	5320	5320	0
131	20231221	162300	814921160	5320	5320	5320	5320	0
132	20231221	162200	814921160	5320	5320	5320	5320	0
133	20231221	162100	814921160	5320	5320	5320	5320	0
134	20231221	162000	814921160	5320	5320	5320	5320	0
135	20231221	161900	814921160	5320	5320	5320	5320	0
136	20231221	161800	814921160	5320	5320	5320	5320	0
137	20231221	161700	814921160	5320	5320	5320	5320	0
138	20231221	161600	814921160	5320	5320	5320	5320	0
139	20231221	161500	814921160	5320	5320	5320	5320	0
140	20231221	161400	814921160	5320	5320	5320	5320	0
141	20231221	161300	814921160	5320	5320	5320	5320	0
142	20231221	161200	814921160	5320	5320	5320	5320	0
143	20231221	161100	814921160	5320	5320	5320	5320	0
144	20231221	161000	814921160	5320	5320	5320	5320	0
145	20231221	160900	814921160	5320	5320	5320	5320	0
146	20231221	160800	814921160	5320	5320	5320	5320	0
147	20231221	160700	814921160	5320	5320	5320	5320	0
148	20231221	160600	814921160	5320	5320	5320	5320	0
149	20231221	160500	814921160	5320	5320	5320	5320	0
150	20231221	160400	814921160	5320	5320	5320	5320	0
151	20231221	160300	814921160	5320	5320	5320	5320	0
152	20231221	160200	814921160	5320	5320	5320	5320	2043
153	20231221	160100	814921160	5320	5320	5320	5320	0
154	20231221	160000	814921160	5320	5320	5320	5320	0
155	20231221	155900	814921160	5320	5320	5320	5320	0
156	20231221	155800	814921160	5320	5320	5320	5320	0
157	20231221	155700	814921160	5320	5320	5320	5320	0
158	20231221	155600	814921160	5320	5320	5320	5320	0
159	20231221	155500	814921160	5320	5320	5320	5320	0
160	20231221	155400	814921160	5320	5320	5320	5320	0
161	20231221	155300	814921160	5320	5320	5320	5320	0
162	20231221	155200	814921160	5320	5320	5320	5320	0
163	20231221	155100	814921160	5320	5320	5320	5320	0
164	20231221	155000	814921160	5320	5320	5320	5320	0
165	20231221	154900	814921160	5320	5320	5320	5320	0
166	20231221	154800	814921160	5320	5320	5320	5320	0
167	20231221	154700	814921160	5320	5320	5320	5320	0
168	20231221	154600	814921160	5320	5320	5320	5320	0
169	20231221	154500	814921160	5320	5320	5320	5320	0
170	20231221	154400	814921160	5320	5320	5320	5320	0
171	20231221	154300	814921160	5320	5320	5320	5320	0
172	20231221	154200	814921160	5320	5320	5320	5320	0
173	20231221	154100	814921160	5320	5320	5320	5320	0
174	20231221	154000	814921160	5320	5320	5320	5320	0
175	20231221	153900	814921160	5320	5320	5320	5320	0
176	20231221	153800	814921160	5320	5320	5320	5320	0
177	20231221	153700	814921160	5320	5320	5320	5320	0
178	20231221	153600	814921160	5320	5320	5320	5320	0
179	20231221	153500	814921160	5320	5320	5320	5320	0
180	20231221	153400	814921160	5320	5320	5320	5320	0
181	20231221	153300	814921160	5320	5320	5320	5320	0
182	20231221	153200	814921160	5320	5320	5320	5320	2043
183	20231221	153100	814921160	5320	5320	5320	5320	0
184	20231221	153000	814921160	5320	5320	5320	5320	2043
185	20231221	152900	804052400	5310	5310	5310	5310	0
186	20231221	152800	804052400	5310	5310	5310	5310	0
187	20231221	152700	804052400	5310	5310	5310	5310	0
188	20231221	152600	804052400	5310	5310	5310	5310	0
189	20231221	152500	804052400	5310	5310	5310	5310	0
190	20231221	152400	804052400	5310	5310	5310	5310	0
191	20231221	152300	804052400	5310	5310	5310	5310	0
192	20231221	152200	804052400	5310	5310	5310	5310	0
193	20231221	152100	804052400	5310	5310	5310	5310	0
194	20231221	152000	804052400	5310	5310	5310	5310	0
195	20231221	151900	804052400	5310	5300	5310	5300	303
196	20231221	151800	802446280	5300	5300	5310	5300	256
197	20231221	151700	801088410	5300	5320	5320	5300	347
198	20231221	151600	799249170	5320	5320	5320	5320	35
199	20231221	151500	799062970	5300	5290	5300	5290	563
200	20231221	151400	796080650	5290	5300	5300	5290	146
201	20231221	151300	795306960	5300	5300	5300	5290	34
202	20231221	151200	795127060	5290	5300	5320	5290	1203
203	20231221	151100	788761160	5290	5300	5300	5290	1949
204	20231221	151000	778443180	5300	5300	5300	5300	7355
205	20231221	150900	739461680	5300	5320	5320	5300	1003
206	20231221	150800	734136320	5310	5340	5340	5310	2313
207	20231221	150700	721815260	5330	5310	5330	5310	636
208	20231221	150600	718429880	5320	5320	5320	5320	1
209	20231221	150500	718424560	5310	5310	5320	5310	550
210	20231221	150400	715503500	5330	5330	5330	5330	0
211	20231221	150300	715503500	5330	5320	5330	5320	119
212	20231221	150200	714870410	5310	5310	5310	5310	1692
213	20231221	150100	705885890	5310	5320	5320	5310	305
214	20231221	150000	704263710	5330	5320	5330	5320	3
215	20231221	145900	704247740	5320	5320	5320	5320	543
216	20231221	145800	701358980	5330	5310	5330	5310	598
217	20231221	145700	698183580	5330	5320	5330	5310	1070
218	20231221	145600	692496640	5330	5330	5330	5320	28
219	20231221	145500	692347420	5320	5330	5330	5320	1070
220	20231221	145400	686651340	5320	5330	5330	5320	188
221	20231221	145300	685650580	5330	5320	5330	5320	770
222	20231221	145200	681554170	5330	5320	5330	5320	408
223	20231221	145100	679383540	5330	5320	5330	5320	110
224	20231221	145000	678798330	5320	5330	5330	5320	379
225	20231221	144900	676779990	5320	5320	5320	5320	402
226	20231221	144800	674641350	5330	5320	5330	5320	636
227	20231221	144700	671251500	5330	5330	5330	5330	1
228	20231221	144600	671246170	5320	5320	5330	5320	76
229	20231221	144500	670841840	5320	5320	5320	5320	13
230	20231221	144400	670772680	5320	5320	5320	5320	25
231	20231221	144300	670639680	5320	5320	5320	5320	2
232	20231221	144200	670629040	5320	5320	5320	5320	2
233	20231221	144100	670618400	5330	5320	5330	5320	450
234	20231221	144000	668224380	5330	5320	5330	5320	300
235	20231221	143900	666628280	5320	5330	5330	5320	752
236	20231221	143800	662627540	5330	5330	5330	5330	1380
237	20231221	143700	655272140	5340	5330	5340	5330	78
238	20231221	143600	654856390	5330	5330	5330	5330	1264
239	20231221	143500	648119270	5330	5330	5330	5330	2
240	20231221	143400	648108610	5340	5330	5340	5330	20
241	20231221	143300	648001830	5330	5330	5330	5330	0
242	20231221	143200	648001830	5330	5330	5330	5330	25
243	20231221	143100	647868580	5330	5330	5330	5330	2
244	20231221	143000	647857920	5330	5330	5330	5330	2
245	20231221	142900	647847260	5340	5340	5340	5340	6
246	20231221	142800	647815220	5330	5330	5330	5330	2
247	20231221	142700	647804560	5330	5330	5330	5330	1
248	20231221	142600	647799230	5330	5330	5330	5330	2
249	20231221	142500	647788570	5340	5340	5340	5340	84
250	20231221	142400	647340010	5340	5340	5340	5340	2
251	20231221	142300	647329330	5350	5340	5350	5340	1004
252	20231221	142200	641957950	5340	5340	5340	5340	0
253	20231221	142100	641957950	5340	5340	5340	5340	2
254	20231221	142000	641947270	5350	5340	5350	5340	2
255	20231221	141900	641936580	5340	5340	5340	5340	4
256	20231221	141800	641915220	5360	5360	5360	5360	0
257	20231221	141700	641915220	5360	5360	5360	5360	0
258	20231221	141600	641915220	5360	5360	5360	5360	0
259	20231221	141500	641915220	5360	5330	5360	5330	217
260	20231221	141400	640753620	5340	5340	5340	5340	0
261	20231221	141300	640753620	5340	5330	5340	5330	303
262	20231221	141200	639138620	5330	5340	5340	5330	1614
263	20231221	141100	630527070	5340	5340	5340	5340	49
264	20231221	141000	630265410	5340	5350	5350	5340	101
265	20231221	140900	629725080	5350	5350	5350	5350	1
266	20231221	140800	629719730	5360	5350	5360	5340	404
267	20231221	140700	627560330	5340	5350	5350	5340	1500
268	20231221	140600	619549760	5350	5350	5350	5350	53
269	20231221	140500	619266210	5350	5350	5350	5350	128
270	20231221	140400	618581410	5360	5360	5360	5360	0
271	20231221	140300	618581410	5360	5360	5360	5360	0
272	20231221	140200	618581410	5360	5340	5360	5340	375
273	20231221	140100	616578870	5360	5350	5360	5350	200
274	20231221	140000	615506890	5350	5350	5350	5350	754
275	20231221	135900	611472990	5360	5360	5360	5360	100
276	20231221	135800	610936990	5350	5350	5350	5350	0
277	20231221	135700	610936990	5350	5350	5350	5350	400
278	20231221	135600	608796990	5350	5360	5360	5350	1110
279	20231221	135500	602848310	5350	5360	5360	5350	165
280	20231221	135400	601964060	5360	5360	5360	5360	6
281	20231221	135300	601931900	5360	5360	5360	5360	5
282	20231221	135200	601905100	5360	5360	5360	5360	7
283	20231221	135100	601867580	5360	5360	5360	5360	7
284	20231221	135000	601830060	5360	5360	5360	5360	0
285	20231221	134900	601830060	5360	5360	5360	5360	2
286	20231221	134800	601819340	5360	5350	5360	5350	31
287	20231221	134700	601653280	5350	5360	5360	5350	102
288	20231221	134600	601107560	5360	5360	5360	5360	37
289	20231221	134500	600909240	5360	5350	5360	5350	2
290	20231221	134400	600898530	5360	5360	5360	5360	2
291	20231221	134300	600887810	5360	5360	5360	5360	0
292	20231221	134200	600887810	5360	5360	5360	5360	10
293	20231221	134100	600834210	5360	5350	5360	5350	11
294	20231221	134000	600775350	5360	5360	5360	5360	129
295	20231221	133900	600083910	5360	5360	5360	5360	151
296	20231221	133800	599274550	5360	5360	5360	5360	20
297	20231221	133700	599167350	5360	5360	5360	5360	955
298	20231221	133600	594048550	5360	5360	5360	5360	1
299	20231221	133500	594043190	5350	5350	5350	5350	0
300	20231221	133400	594043190	5350	5350	5360	5350	611
301	20231221	133300	590774330	5350	5350	5350	5350	94
302	20231221	133200	590271430	5350	5350	5350	5350	145
303	20231221	133100	589495680	5350	5350	5350	5350	0
304	20231221	133000	589495680	5350	5350	5350	5350	56
305	20231221	132900	589196080	5350	5360	5360	5350	1205
306	20231221	132800	582747330	5360	5360	5360	5360	60
307	20231221	132700	582425730	5350	5350	5350	5350	131
308	20231221	132600	581724880	5360	5360	5360	5360	103
309	20231221	132500	581172800	5350	5350	5350	5350	0
310	20231221	132400	581172800	5350	5350	5350	5350	9
311	20231221	132300	581124650	5360	5360	5360	5360	9
312	20231221	132200	581076410	5360	5360	5360	5360	0
313	20231221	132100	581076410	5360	5360	5360	5360	0
314	20231221	132000	581076410	5360	5360	5360	5360	0
315	20231221	131900	581076410	5360	5360	5360	5360	10
316	20231221	131800	581022810	5350	5350	5350	5350	130
317	20231221	131700	580327310	5350	5350	5360	5350	11
318	20231221	131600	580268450	5350	5350	5350	5350	4
319	20231221	131500	580247050	5360	5350	5360	5350	415
320	20231221	131400	578026670	5350	5350	5350	5350	2
321	20231221	131300	578015970	5350	5360	5360	5350	216
322	20231221	131200	576860360	5350	5350	5350	5350	218
323	20231221	131100	575694060	5350	5350	5350	5350	100
324	20231221	131000	575159060	5360	5360	5360	5360	1
325	20231221	130900	575153700	5350	5360	5360	5350	2521
326	20231221	130800	561641740	5360	5360	5360	5360	10
327	20231221	130700	561588140	5370	5330	5370	5330	4867
328	20231221	130600	535552970	5340	5330	5340	5320	500
329	20231221	130500	532890310	5320	5320	5320	5320	417
330	20231221	130400	530671870	5320	5320	5320	5320	0
331	20231221	130300	530671870	5320	5320	5320	5320	0
332	20231221	130200	530671870	5320	5320	5320	5320	55
333	20231221	130100	530379270	5320	5320	5320	5320	196
334	20231221	130000	529336550	5320	5320	5320	5320	0
335	20231221	125900	529336550	5320	5320	5320	5320	131
336	20231221	125800	528639630	5320	5320	5320	5320	1
337	20231221	125700	528634310	5320	5320	5320	5320	0
338	20231221	125600	528634310	5320	5320	5320	5320	0
339	20231221	125500	528634310	5320	5320	5320	5320	1
340	20231221	125400	528628990	5320	5320	5320	5320	0
341	20231221	125300	528628990	5320	5320	5320	5320	0
342	20231221	125200	528628990	5320	5320	5320	5320	0
343	20231221	125100	528628990	5320	5320	5320	5320	1
344	20231221	125000	528623670	5320	5320	5320	5320	0
345	20231221	124900	528623670	5320	5320	5320	5320	0
346	20231221	124800	528623670	5320	5320	5320	5320	0
347	20231221	124700	528623670	5320	5320	5320	5320	8
348	20231221	124600	528581110	5320	5320	5320	5320	0
349	20231221	124500	528581110	5320	5320	5340	5320	96
350	20231221	124400	528070350	5320	5320	5320	5320	0
351	20231221	124300	528070350	5320	5320	5320	5320	0
352	20231221	124200	528070350	5320	5320	5320	5320	0
353	20231221	124100	528070350	5320	5320	5320	5320	0
354	20231221	124000	528070350	5320	5330	5330	5320	708
355	20231221	123900	524300230	5340	5340	5340	5340	1
356	20231221	123800	524294890	5330	5330	5330	5330	6
357	20231221	123700	524262910	5340	5340	5340	5340	0
358	20231221	123600	524262910	5340	5340	5340	5340	1
359	20231221	123500	524257570	5340	5340	5340	5340	0
360	20231221	123400	524257570	5340	5340	5340	5340	0
361	20231221	123300	524257570	5340	5340	5340	5340	10
362	20231221	123200	524204170	5330	5330	5330	5330	79
363	20231221	123100	523783100	5330	5330	5330	5330	50
364	20231221	123000	523516600	5330	5330	5330	5330	46
365	20231221	122900	523271420	5330	5330	5330	5330	211
366	20231221	122800	522146790	5330	5330	5330	5330	0
367	20231221	122700	522146790	5330	5330	5330	5330	0
368	20231221	122600	522146790	5330	5330	5330	5330	0
369	20231221	122500	522146790	5330	5330	5330	5330	296
370	20231221	122400	520569110	5330	5340	5340	5330	204
371	20231221	122300	519479790	5330	5330	5330	5330	0
372	20231221	122200	519479790	5330	5340	5340	5330	14
373	20231221	122100	519405040	5340	5330	5340	5330	100
374	20231221	122000	518871310	5330	5330	5330	5330	20
375	20231221	121900	518764710	5320	5320	5320	5320	0
376	20231221	121800	518764710	5320	5320	5320	5320	4
377	20231221	121700	518743430	5330	5330	5330	5330	91
378	20231221	121600	518258400	5330	5340	5340	5330	751
379	20231221	121500	514255560	5330	5330	5330	5330	558
380	20231221	121400	511281420	5340	5340	5340	5340	0
381	20231221	121300	511281420	5340	5340	5340	5340	30
382	20231221	121200	511121220	5340	5340	5340	5340	29
383	20231221	121100	510966360	5340	5330	5340	5330	31
384	20231221	121000	510801120	5330	5340	5340	5330	451
385	20231221	120900	508396280	5330	5330	5330	5330	0
386	20231221	120800	508396280	5330	5330	5330	5330	0
387	20231221	120700	508396280	5330	5340	5340	5330	200
388	20231221	120600	507329280	5340	5340	5340	5340	1
389	20231221	120500	507323940	5330	5330	5330	5330	10
390	20231221	120400	507270640	5330	5330	5330	5330	100
391	20231221	120300	506737640	5340	5340	5340	5340	0
392	20231221	120200	506737640	5340	5330	5340	5330	200
393	20231221	120100	505670640	5330	5330	5330	5330	580
394	20231221	120000	502579240	5330	5330	5330	5330	11
395	20231221	115900	502520610	5330	5330	5330	5330	1
396	20231221	115800	502515280	5330	5330	5340	5330	714
397	20231221	115700	498709640	5330	5330	5340	5330	30
398	20231221	115600	498549640	5330	5330	5330	5330	116
399	20231221	115500	497931360	5330	5330	5340	5330	139
400	20231221	115400	497189210	5330	5330	5330	5330	110
401	20231221	115300	496602910	5330	5330	5330	5330	10
402	20231221	115200	496549610	5330	5330	5330	5330	218
403	20231221	115100	495387670	5330	5330	5340	5330	280
404	20231221	115000	493892660	5340	5340	5340	5340	19
405	20231221	114900	493791200	5350	5350	5350	5350	200
406	20231221	114800	492721200	5360	5340	5360	5340	11
407	20231221	114700	492662440	5340	5340	5340	5340	21
408	20231221	114600	492550300	5340	5340	5340	5340	30
409	20231221	114500	492390100	5340	5340	5340	5340	100
410	20231221	114400	491856100	5340	5340	5340	5340	10
411	20231221	114300	491802700	5340	5360	5360	5340	389
412	20231221	114200	489718420	5360	5360	5360	5360	0
413	20231221	114100	489718420	5360	5350	5360	5340	560
414	20231221	114000	486719010	5350	5340	5350	5340	11
415	20231221	113900	486660260	5350	5350	5350	5340	111
416	20231221	113800	486066510	5340	5340	5340	5340	126
417	20231221	113700	485393670	5340	5350	5350	5340	1010
418	20231221	113600	479990270	5340	5340	5340	5340	11
419	20231221	113500	479931530	5340	5340	5340	5340	1
420	20231221	113400	479926190	5340	5340	5340	5340	10
421	20231221	113300	479872790	5340	5350	5350	5330	253
422	20231221	113200	478521860	5340	5340	5340	5340	612
423	20231221	113100	475253780	5350	5350	5350	5350	1
424	20231221	113000	475248430	5340	5340	5340	5340	110
425	20231221	112900	474661030	5340	5340	5340	5340	10
426	20231221	112800	474607630	5350	5350	5350	5350	25
427	20231221	112700	474473880	5340	5340	5340	5340	10
428	20231221	112600	474420480	5340	5340	5340	5340	21
429	20231221	112500	474308340	5340	5340	5340	5340	31
430	20231221	112400	474142800	5340	5340	5350	5340	142
431	20231221	112300	473384510	5340	5340	5340	5340	11
432	20231221	112200	473325770	5340	5340	5340	5340	10
433	20231221	112100	473272370	5370	5340	5370	5340	776
434	20231221	112000	469111750	5340	5350	5350	5340	2
435	20231221	111900	469101060	5330	5350	5350	5330	70
436	20231221	111800	468726760	5320	5320	5320	5320	10
437	20231221	111700	468673560	5360	5360	5360	5360	2094
438	20231221	111600	457449720	5360	5300	5370	5300	9543
439	20231221	111500	406393010	5290	5290	5290	5290	20
440	20231221	111400	406287210	5300	5300	5300	5300	0
441	20231221	111300	406287210	5300	5300	5300	5300	123
442	20231221	111200	405635310	5290	5290	5290	5290	10
443	20231221	111100	405582410	5290	5290	5290	5290	96
444	20231221	111000	405074570	5300	5290	5300	5290	3
445	20231221	110900	405058690	5290	5300	5300	5290	12
446	20231221	110800	404995190	5300	5280	5300	5280	11
447	20231221	110700	404937090	5280	5280	5280	5280	650
448	20231221	110600	401505090	5280	5300	5300	5280	15
449	20231221	110500	401425790	5300	5270	5300	5270	16
450	20231221	110400	401341390	5270	5290	5290	5270	610
451	20231221	110300	398123830	5300	5280	5300	5280	37
452	20231221	110200	397928350	5290	5280	5300	5280	42
453	20231221	110100	397705980	5300	5280	5300	5280	203
454	20231221	110000	396634120	5280	5280	5290	5280	3818
455	20231221	105900	376470050	5290	5290	5300	5290	1266
456	20231221	105800	369772710	5280	5300	5300	5280	17981
457	20231221	105700	274530280	5310	5310	5310	5300	495
458	20231221	105600	271902930	5300	5300	5300	5300	1030
459	20231221	105500	266443930	5300	5310	5310	5300	202
460	20231221	105400	265372010	5310	5310	5310	5300	67
461	20231221	105300	265016340	5310	5310	5310	5310	4974
462	20231221	105200	238604400	5320	5320	5320	5320	11
463	20231221	105100	238545880	5320	5320	5320	5310	14
464	20231221	105000	238471510	5320	5320	5320	5310	127
465	20231221	104900	237796860	5310	5310	5310	5310	0
466	20231221	104800	237796860	5310	5310	5310	5310	12
467	20231221	104700	237733140	5320	5320	5320	5320	50
468	20231221	104600	237467140	5310	5310	5310	5310	109
469	20231221	104500	236888350	5320	5320	5320	5320	10
470	20231221	104400	236835150	5310	5310	5310	5310	10
471	20231221	104300	236782050	5320	5310	5320	5310	634
472	20231221	104200	233414530	5310	5310	5310	5310	73
473	20231221	104100	233026900	5310	5310	5310	5310	10
474	20231221	104000	232973800	5310	5310	5310	5310	1456
475	20231221	103900	225242440	5340	5310	5340	5310	74
476	20231221	103800	224849470	5350	5310	5350	5310	51
477	20231221	103700	224577720	5310	5320	5330	5310	114
478	20231221	103600	223971330	5320	5340	5340	5320	971
479	20231221	103500	218801490	5340	5340	5340	5340	1
480	20231221	103400	218796150	5320	5330	5330	5320	197
481	20231221	103300	217746240	5330	5330	5330	5320	2839
482	20231221	103200	202642570	5330	5330	5330	5330	1006
483	20231221	103100	197280590	5340	5340	5340	5340	1
484	20231221	103000	197275250	5320	5320	5340	5320	797
485	20231221	102900	193035010	5340	5320	5340	5320	207
486	20231221	102800	191933590	5330	5350	5350	5330	132
487	20231221	102700	191230000	5330	5340	5350	5330	699
488	20231221	102600	187502310	5340	5330	5340	5330	31
489	20231221	102500	187337070	5330	5320	5330	5320	62
490	20231221	102400	187006710	5330	5330	5330	5330	40
491	20231221	102300	186793510	5330	5340	5340	5330	38
492	20231221	102200	186590690	5340	5330	5340	5330	11
493	20231221	102100	186532050	5320	5340	5340	5320	150
494	20231221	102000	185731070	5320	5330	5330	5320	158
495	20231221	101900	184890010	5330	5330	5330	5320	49
496	20231221	101800	184628940	5330	5320	5330	5320	52
497	20231221	101700	184352290	5320	5330	5330	5320	432
498	20231221	101600	182053450	5330	5330	5330	5320	71
499	20231221	101500	181675120	5320	5320	5330	5320	61
500	20231221	101400	181350590	5320	5320	5320	5320	0
501	20231221	101300	181350590	5320	5320	5330	5320	116
502	20231221	101200	180733410	5320	5330	5330	5320	414
503	20231221	101100	178529900	5320	5320	5320	5310	164
504	20231221	101000	177658030	5330	5330	5330	5330	15
505	20231221	100900	177578080	5320	5320	5320	5320	180
506	20231221	100800	176620480	5310	5320	5320	5310	110
507	20231221	100700	176035850	5320	5340	5340	5320	2
508	20231221	100600	176025190	5310	5340	5340	5310	659
509	20231221	100500	172519400	5320	5340	5340	5320	254
510	20231221	100400	171167550	5340	5340	5340	5320	111
511	20231221	100300	170575010	5340	5320	5340	5320	1901
512	20231221	100200	160461670	5320	5320	5340	5320	281
513	20231221	100100	158966730	5320	5340	5340	5320	678
514	20231221	100000	155359710	5340	5330	5340	5320	273
515	20231221	095900	153904730	5330	5340	5340	5330	181
516	20231221	095800	152939990	5330	5340	5340	5330	187
517	20231221	095700	151943170	5350	5330	5350	5330	11
518	20231221	095600	151884520	5350	5350	5350	5350	5
519	20231221	095500	151857770	5350	5340	5350	5330	62
520	20231221	095400	151526300	5350	5330	5350	5330	11
521	20231221	095300	151467650	5350	5330	5350	5330	33
522	20231221	095200	151291700	5350	5330	5350	5330	491
523	20231221	095100	148674650	5340	5330	5350	5330	111
524	20231221	095000	148082000	5330	5330	5330	5330	10
525	20231221	094900	148028700	5350	5330	5350	5330	829
526	20231221	094800	143610100	5330	5350	5360	5330	11070
527	20231221	094700	84391180	5350	5350	5350	5350	129
528	20231221	094600	83701030	5360	5350	5360	5350	642
529	20231221	094500	80260010	5360	5360	5360	5360	30
530	20231221	094400	80099210	5360	5350	5360	5350	337
531	20231221	094300	78295560	5350	5350	5350	5340	391
532	20231221	094200	76206590	5350	5340	5350	5340	316
533	20231221	094100	74518220	5340	5350	5350	5340	120
534	20231221	094000	73876620	5350	5340	5350	5340	70
535	20231221	093900	73502220	5350	5340	5350	5340	445
536	20231221	093800	71125790	5340	5340	5340	5340	0
537	20231221	093700	71125790	5340	5340	5340	5340	10
538	20231221	093600	71072390	5340	5340	5350	5340	130
539	20231221	093500	70378180	5350	5340	5350	5340	213
540	20231221	093400	69238730	5340	5340	5340	5340	65
541	20231221	093300	68891630	5340	5340	5350	5340	75
542	20231221	093200	68491080	5340	5340	5350	5340	213
543	20231221	093100	67353630	5340	5330	5340	5330	1351
544	20231221	093000	60145490	5330	5330	5340	5330	312
545	20231221	092900	58482520	5330	5330	5340	5330	259
546	20231221	092800	57101060	5320	5320	5320	5320	456
547	20231221	092700	54675140	5320	5330	5330	5320	154
548	20231221	092600	53854420	5330	5320	5340	5320	643
549	20231221	092500	50433520	5330	5320	5340	5320	294
550	20231221	092400	48866550	5340	5340	5340	5340	90
551	20231221	092300	48385950	5320	5340	5340	5320	636
552	20231221	092200	44999770	5340	5330	5340	5320	850
553	20231221	092100	40468860	5330	5330	5330	5330	229
554	20231221	092000	39248290	5330	5330	5330	5330	371
555	20231221	091900	37270860	5330	5330	5330	5320	50
556	20231221	091800	37004460	5340	5320	5340	5310	128
557	20231221	091700	36324520	5330	5330	5330	5330	52
558	20231221	091600	36047360	5320	5330	5330	5320	318
559	20231221	091500	34355100	5320	5320	5320	5320	121
560	20231221	091400	33711380	5340	5320	5340	5320	116
561	20231221	091300	33094240	5320	5320	5330	5320	846
562	20231221	091200	28586560	5330	5330	5330	5320	279
563	20231221	091100	27099590	5330	5340	5340	5330	323
564	20231221	091000	25377970	5340	5330	5340	5330	103
565	20231221	090900	24828970	5330	5340	5340	5330	15
566	20231221	090800	24748970	5340	5310	5340	5310	79
567	20231221	090700	24329420	5310	5320	5320	5310	369
568	20231221	090600	22369920	5310	5310	5310	5310	0
569	20231221	090500	22369920	5310	5310	5310	5310	1075
570	20231221	090400	16661670	5310	5320	5320	5310	374
571	20231221	090300	14672850	5310	5320	5320	5310	183
572	20231221	090200	13700020	5310	5310	5320	5310	409
573	20231221	090100	11527250	5290	5300	5300	5290	203
574	20231221	090000	10453310	5290	5300	5300	5290	1973