KissMeData/000430/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183100	688901600	5260	5260	5260	5260	2561
3	20231218	183000	688901600	5260	5260	5260	5260	0
4	20231218	182900	688901600	5260	5260	5260	5260	0
5	20231218	182800	688901600	5260	5260	5260	5260	0
6	20231218	182700	688901600	5260	5260	5260	5260	0
7	20231218	182600	688901600	5260	5260	5260	5260	0
8	20231218	182500	688901600	5260	5260	5260	5260	0
9	20231218	182400	688901600	5260	5260	5260	5260	0
10	20231218	182300	688901600	5260	5260	5260	5260	0
11	20231218	182200	688901600	5260	5260	5260	5260	0
12	20231218	182100	688901600	5260	5260	5260	5260	0
13	20231218	182000	688901600	5260	5260	5260	5260	0
14	20231218	181900	688901600	5260	5260	5260	5260	0
15	20231218	181800	688901600	5260	5260	5260	5260	0
16	20231218	181700	688901600	5260	5260	5260	5260	0
17	20231218	181600	688901600	5260	5260	5260	5260	0
18	20231218	181500	688901600	5260	5260	5260	5260	0
19	20231218	181400	688901600	5260	5260	5260	5260	0
20	20231218	181300	688901600	5260	5260	5260	5260	0
21	20231218	181200	688901600	5260	5260	5260	5260	0
22	20231218	181100	688901600	5260	5260	5260	5260	0
23	20231218	181000	688901600	5260	5260	5260	5260	0
24	20231218	180900	688901600	5260	5260	5260	5260	0
25	20231218	180800	688901600	5260	5260	5260	5260	0
26	20231218	180700	688901600	5260	5260	5260	5260	0
27	20231218	180600	688901600	5260	5260	5260	5260	0
28	20231218	180500	688901600	5260	5260	5260	5260	0
29	20231218	180400	688901600	5260	5260	5260	5260	0
30	20231218	180300	688901600	5260	5260	5260	5260	0
31	20231218	180200	688901600	5260	5260	5260	5260	0
32	20231218	180100	688901600	5260	5260	5260	5260	2561
33	20231218	180000	688901600	5260	5260	5260	5260	0
34	20231218	175900	688901600	5260	5260	5260	5260	0
35	20231218	175800	688901600	5260	5260	5260	5260	0
36	20231218	175700	688901600	5260	5260	5260	5260	0
37	20231218	175600	688901600	5260	5260	5260	5260	0
38	20231218	175500	688901600	5260	5260	5260	5260	0
39	20231218	175400	688901600	5260	5260	5260	5260	0
40	20231218	175300	688901600	5260	5260	5260	5260	0
41	20231218	175200	688901600	5260	5260	5260	5260	0
42	20231218	175100	688901600	5260	5260	5260	5260	0
43	20231218	175000	688901600	5260	5260	5260	5260	0
44	20231218	174900	688901600	5260	5260	5260	5260	0
45	20231218	174800	688901600	5260	5260	5260	5260	0
46	20231218	174700	688901600	5260	5260	5260	5260	0
47	20231218	174600	688901600	5260	5260	5260	5260	0
48	20231218	174500	688901600	5260	5260	5260	5260	0
49	20231218	174400	688901600	5260	5260	5260	5260	0
50	20231218	174300	688901600	5260	5260	5260	5260	0
51	20231218	174200	688901600	5260	5260	5260	5260	0
52	20231218	174100	688901600	5260	5260	5260	5260	0
53	20231218	174000	688901600	5260	5260	5260	5260	0
54	20231218	173900	688901600	5260	5260	5260	5260	0
55	20231218	173800	688901600	5260	5260	5260	5260	0
56	20231218	173700	688901600	5260	5260	5260	5260	0
57	20231218	173600	688901600	5260	5260	5260	5260	0
58	20231218	173500	688901600	5260	5260	5260	5260	0
59	20231218	173400	688901600	5260	5260	5260	5260	0
60	20231218	173300	688901600	5260	5260	5260	5260	0
61	20231218	173200	688901600	5260	5260	5260	5260	0
62	20231218	173100	688901600	5260	5260	5260	5260	2561
63	20231218	173000	688901600	5260	5260	5260	5260	0
64	20231218	172900	688901600	5260	5260	5260	5260	0
65	20231218	172800	688901600	5260	5260	5260	5260	0
66	20231218	172700	688901600	5260	5260	5260	5260	0
67	20231218	172600	688901600	5260	5260	5260	5260	0
68	20231218	172500	688901600	5260	5260	5260	5260	0
69	20231218	172400	688901600	5260	5260	5260	5260	0
70	20231218	172300	688901600	5260	5260	5260	5260	0
71	20231218	172200	688901600	5260	5260	5260	5260	0
72	20231218	172100	688901600	5260	5260	5260	5260	0
73	20231218	172000	688901600	5260	5260	5260	5260	0
74	20231218	171900	688901600	5260	5260	5260	5260	0
75	20231218	171800	688901600	5260	5260	5260	5260	0
76	20231218	171700	688901600	5260	5260	5260	5260	0
77	20231218	171600	688901600	5260	5260	5260	5260	0
78	20231218	171500	688901600	5260	5260	5260	5260	0
79	20231218	171400	688901600	5260	5260	5260	5260	0
80	20231218	171300	688901600	5260	5260	5260	5260	0
81	20231218	171200	688901600	5260	5260	5260	5260	0
82	20231218	171100	688901600	5260	5260	5260	5260	0
83	20231218	171000	688901600	5260	5260	5260	5260	0
84	20231218	170900	688901600	5260	5260	5260	5260	0
85	20231218	170800	688901600	5260	5260	5260	5260	0
86	20231218	170700	688901600	5260	5260	5260	5260	0
87	20231218	170600	688901600	5260	5260	5260	5260	0
88	20231218	170500	688901600	5260	5260	5260	5260	0
89	20231218	170400	688901600	5260	5260	5260	5260	0
90	20231218	170300	688901600	5260	5260	5260	5260	0
91	20231218	170200	688901600	5260	5260	5260	5260	0
92	20231218	170100	688901600	5260	5260	5260	5260	2561
93	20231218	170000	688901600	5260	5260	5260	5260	0
94	20231218	165900	688901600	5260	5260	5260	5260	0
95	20231218	165800	688901600	5260	5260	5260	5260	0
96	20231218	165700	688901600	5260	5260	5260	5260	0
97	20231218	165600	688901600	5260	5260	5260	5260	0
98	20231218	165500	688901600	5260	5260	5260	5260	0
99	20231218	165400	688901600	5260	5260	5260	5260	0
100	20231218	165300	688901600	5260	5260	5260	5260	0
101	20231218	165200	688901600	5260	5260	5260	5260	0
102	20231218	165100	688901600	5260	5260	5260	5260	0
103	20231218	165000	688901600	5260	5260	5260	5260	0
104	20231218	164900	688901600	5260	5260	5260	5260	0
105	20231218	164800	688901600	5260	5260	5260	5260	0
106	20231218	164700	688901600	5260	5260	5260	5260	0
107	20231218	164600	688901600	5260	5260	5260	5260	0
108	20231218	164500	688901600	5260	5260	5260	5260	0
109	20231218	164400	688901600	5260	5260	5260	5260	0
110	20231218	164300	688901600	5260	5260	5260	5260	0
111	20231218	164200	688901600	5260	5260	5260	5260	0
112	20231218	164100	688901600	5260	5260	5260	5260	0
113	20231218	164000	688901600	5260	5260	5260	5260	0
114	20231218	163900	688901600	5260	5260	5260	5260	0
115	20231218	163800	688901600	5260	5260	5260	5260	0
116	20231218	163700	688901600	5260	5260	5260	5260	0
117	20231218	163600	688901600	5260	5260	5260	5260	0
118	20231218	163500	688901600	5260	5260	5260	5260	0
119	20231218	163400	688901600	5260	5260	5260	5260	0
120	20231218	163300	688901600	5260	5260	5260	5260	0
121	20231218	163200	688901600	5260	5260	5260	5260	0
122	20231218	163100	688901600	5260	5260	5260	5260	2561
123	20231218	163000	688901600	5260	5260	5260	5260	0
124	20231218	162900	688901600	5260	5260	5260	5260	0
125	20231218	162800	688901600	5260	5260	5260	5260	0
126	20231218	162700	688901600	5260	5260	5260	5260	0
127	20231218	162600	688901600	5260	5260	5260	5260	0
128	20231218	162500	688901600	5260	5260	5260	5260	0
129	20231218	162400	688901600	5260	5260	5260	5260	0
130	20231218	162300	688901600	5260	5260	5260	5260	0
131	20231218	162200	688901600	5260	5260	5260	5260	0
132	20231218	162100	688901600	5260	5260	5260	5260	0
133	20231218	162000	688901600	5260	5260	5260	5260	0
134	20231218	161900	688901600	5260	5260	5260	5260	0
135	20231218	161800	688901600	5260	5260	5260	5260	0
136	20231218	161700	688901600	5260	5260	5260	5260	0
137	20231218	161600	688901600	5260	5260	5260	5260	0
138	20231218	161500	688901600	5260	5260	5260	5260	0
139	20231218	161400	688901600	5260	5260	5260	5260	0
140	20231218	161300	688901600	5260	5260	5260	5260	0
141	20231218	161200	688901600	5260	5260	5260	5260	0
142	20231218	161100	688901600	5260	5260	5260	5260	0
143	20231218	161000	688901600	5260	5260	5260	5260	0
144	20231218	160900	688901600	5260	5260	5260	5260	0
145	20231218	160800	688901600	5260	5260	5260	5260	0
146	20231218	160700	688901600	5260	5260	5260	5260	0
147	20231218	160600	688901600	5260	5260	5260	5260	0
148	20231218	160500	688901600	5260	5260	5260	5260	0
149	20231218	160400	688901600	5260	5260	5260	5260	0
150	20231218	160300	688901600	5260	5260	5260	5260	0
151	20231218	160200	688901600	5260	5260	5260	5260	0
152	20231218	160100	688901600	5260	5260	5260	5260	2561
153	20231218	160000	688901600	5260	5260	5260	5260	0
154	20231218	155900	688901600	5260	5260	5260	5260	0
155	20231218	155800	688901600	5260	5260	5260	5260	0
156	20231218	155700	688901600	5260	5260	5260	5260	0
157	20231218	155600	688901600	5260	5260	5260	5260	0
158	20231218	155500	688901600	5260	5260	5260	5260	0
159	20231218	155400	688901600	5260	5260	5260	5260	0
160	20231218	155300	688901600	5260	5260	5260	5260	0
161	20231218	155200	688901600	5260	5260	5260	5260	0
162	20231218	155100	688901600	5260	5260	5260	5260	0
163	20231218	155000	688901600	5260	5260	5260	5260	0
164	20231218	154900	688901600	5260	5260	5260	5260	0
165	20231218	154800	688901600	5260	5260	5260	5260	0
166	20231218	154700	688901600	5260	5260	5260	5260	0
167	20231218	154600	688901600	5260	5260	5260	5260	0
168	20231218	154500	688901600	5260	5260	5260	5260	0
169	20231218	154400	688901600	5260	5260	5260	5260	0
170	20231218	154300	688901600	5260	5260	5260	5260	0
171	20231218	154200	688901600	5260	5260	5260	5260	0
172	20231218	154100	688901600	5260	5260	5260	5260	0
173	20231218	154000	688901600	5260	5260	5260	5260	0
174	20231218	153900	688901600	5260	5260	5260	5260	0
175	20231218	153800	688901600	5260	5260	5260	5260	0
176	20231218	153700	688901600	5260	5260	5260	5260	0
177	20231218	153600	688901600	5260	5260	5260	5260	0
178	20231218	153500	688901600	5260	5260	5260	5260	0
179	20231218	153400	688901600	5260	5260	5260	5260	0
180	20231218	153300	688901600	5260	5260	5260	5260	0
181	20231218	153200	688901600	5260	5260	5260	5260	0
182	20231218	153100	688901600	5260	5260	5260	5260	2561
183	20231218	153000	688901600	5260	5260	5260	5260	2561
184	20231218	152900	675430740	5260	5260	5260	5260	0
185	20231218	152800	675430740	5260	5260	5260	5260	0
186	20231218	152700	675430740	5260	5260	5260	5260	0
187	20231218	152600	675430740	5260	5260	5260	5260	0
188	20231218	152500	675430740	5260	5260	5260	5260	0
189	20231218	152400	675430740	5260	5260	5260	5260	0
190	20231218	152300	675430740	5260	5260	5260	5260	0
191	20231218	152200	675430740	5260	5260	5260	5260	0
192	20231218	152100	675430740	5260	5260	5260	5260	0
193	20231218	152000	675430740	5260	5260	5260	5260	0
194	20231218	151900	675430740	5260	5240	5260	5240	713
195	20231218	151800	671694000	5240	5240	5250	5240	1056
196	20231218	151700	666160510	5240	5250	5250	5240	1756
197	20231218	151600	656941570	5250	5250	5250	5250	55
198	20231218	151500	656652820	5250	5260	5260	5250	84
199	20231218	151400	656211020	5260	5280	5280	5260	109
200	20231218	151300	655635810	5290	5280	5290	5260	3035
201	20231218	151200	639591300	5290	5290	5290	5290	100
202	20231218	151100	639062300	5290	5250	5290	5250	3
203	20231218	151000	639046510	5290	5270	5290	5270	7002
204	20231218	150900	602082180	5250	5260	5260	5250	150
205	20231218	150800	601293190	5260	5260	5260	5260	75
206	20231218	150700	600898690	5260	5260	5260	5250	534
207	20231218	150600	598094850	5260	5260	5260	5260	401
208	20231218	150500	595985590	5260	5260	5260	5260	14
209	20231218	150400	595911950	5260	5260	5260	5250	198
210	20231218	150300	594871470	5260	5270	5270	5260	47
211	20231218	150200	594623980	5270	5270	5270	5270	12
212	20231218	150100	594560740	5260	5260	5260	5260	18
213	20231218	150000	594466060	5270	5270	5270	5270	65
214	20231218	145900	594123510	5260	5260	5260	5260	5
215	20231218	145800	594097210	5260	5260	5260	5260	20
216	20231218	145700	593992010	5270	5270	5270	5270	14
217	20231218	145600	593918230	5260	5270	5270	5260	464
218	20231218	145500	591476960	5270	5270	5270	5270	0
219	20231218	145400	591476960	5270	5270	5270	5270	16
220	20231218	145300	591392640	5270	5270	5270	5270	95
221	20231218	145200	590891990	5260	5260	5270	5260	331
222	20231218	145100	589150820	5270	5270	5270	5270	1912
223	20231218	145000	579074580	5270	5270	5270	5270	0
224	20231218	144900	579074580	5270	5270	5270	5270	37
225	20231218	144800	578879590	5270	5270	5270	5270	67
226	20231218	144700	578526500	5270	5270	5270	5270	15
227	20231218	144600	578447450	5270	5270	5270	5270	29
228	20231218	144500	578294620	5260	5260	5260	5260	130
229	20231218	144400	577610820	5260	5270	5270	5260	200
230	20231218	144300	576557900	5270	5270	5270	5270	0
231	20231218	144200	576557900	5270	5280	5280	5270	745
232	20231218	144100	572631130	5280	5280	5280	5280	11
233	20231218	144000	572573050	5270	5270	5270	5270	12
234	20231218	143900	572509810	5270	5290	5290	5270	102
235	20231218	143800	571971000	5290	5290	5290	5290	16
236	20231218	143700	571886360	5300	5300	5300	5300	56
237	20231218	143600	571589560	5300	5280	5300	5280	374
238	20231218	143500	569611180	5290	5290	5290	5280	810
239	20231218	143400	565328280	5280	5270	5280	5260	1900
240	20231218	143300	555312280	5270	5270	5270	5270	63
241	20231218	143200	554980270	5270	5270	5270	5270	20
242	20231218	143100	554874870	5270	5270	5270	5270	785
243	20231218	143000	550737920	5270	5270	5270	5270	62
244	20231218	142900	550411180	5270	5270	5270	5270	27
245	20231218	142800	550268890	5270	5270	5270	5270	14
246	20231218	142700	550195110	5260	5260	5260	5260	0
247	20231218	142600	550195110	5260	5270	5270	5260	94
248	20231218	142500	549699740	5270	5270	5270	5270	13
249	20231218	142400	549631230	5260	5260	5260	5260	158
250	20231218	142300	548800150	5260	5260	5260	5260	23
251	20231218	142200	548679170	5260	5260	5260	5260	15
252	20231218	142100	548600270	5260	5260	5260	5260	51
253	20231218	142000	548332010	5260	5270	5270	5260	28
254	20231218	141900	548184670	5260	5260	5270	5250	110
255	20231218	141800	547605630	5270	5270	5270	5270	4
256	20231218	141700	547584550	5270	5270	5270	5260	130
257	20231218	141600	546899470	5270	5270	5270	5270	15
258	20231218	141500	546820420	5270	5280	5280	5270	23
259	20231218	141400	546699110	5260	5270	5270	5260	57
260	20231218	141300	546398750	5270	5270	5270	5270	0
261	20231218	141200	546398750	5270	5270	5270	5270	160
262	20231218	141100	545555550	5270	5270	5270	5270	0
263	20231218	141000	545555550	5270	5270	5270	5270	165
264	20231218	140900	544686000	5280	5270	5280	5270	29
265	20231218	140800	544533040	5280	5280	5280	5280	10
266	20231218	140700	544480240	5260	5260	5260	5260	80
267	20231218	140600	544059440	5260	5270	5270	5260	51
268	20231218	140500	543790980	5260	5260	5260	5260	282
269	20231218	140400	542307660	5260	5270	5270	5260	66
270	20231218	140300	541960450	5270	5270	5270	5270	54
271	20231218	140200	541675870	5270	5270	5270	5270	15
272	20231218	140100	541596820	5280	5270	5280	5270	46
273	20231218	140000	541354250	5270	5270	5270	5270	1
274	20231218	135900	541348980	5270	5280	5280	5270	79
275	20231218	135800	540932040	5280	5280	5280	5280	0
276	20231218	135700	540932040	5280	5280	5280	5280	0
277	20231218	135600	540932040	5280	5270	5280	5270	88
278	20231218	135500	540468150	5280	5280	5280	5280	10
279	20231218	135400	540415350	5270	5270	5270	5270	782
280	20231218	135300	536294210	5270	5270	5270	5270	0
281	20231218	135200	536294210	5270	5260	5270	5260	344
282	20231218	135100	534484500	5260	5260	5260	5260	89
283	20231218	135000	534016360	5250	5250	5250	5250	662
284	20231218	134900	530540860	5250	5250	5250	5250	0
285	20231218	134800	530540860	5250	5240	5250	5240	2263
286	20231218	134700	518682600	5230	5230	5230	5230	8
287	20231218	134600	518640760	5240	5240	5240	5240	43
288	20231218	134500	518415440	5230	5230	5230	5230	1000
289	20231218	134400	513185440	5230	5240	5240	5230	234
290	20231218	134300	511960710	5240	5240	5240	5240	11
291	20231218	134200	511903070	5230	5230	5230	5220	1115
292	20231218	134100	506082040	5230	5240	5240	5230	63
293	20231218	134000	505752220	5240	5230	5240	5230	127
294	20231218	133900	505087340	5230	5230	5230	5230	18
295	20231218	133800	504993200	5220	5240	5240	5220	411
296	20231218	133700	502847460	5240	5240	5240	5240	16
297	20231218	133600	502763620	5240	5240	5240	5240	52
298	20231218	133500	502491140	5240	5240	5240	5240	34
299	20231218	133400	502312980	5240	5240	5240	5240	0
300	20231218	133300	502312980	5240	5240	5240	5240	59
301	20231218	133200	502003820	5240	5240	5240	5230	54
302	20231218	133100	501721120	5240	5240	5240	5240	0
303	20231218	133000	501721120	5240	5220	5240	5220	128
304	20231218	132900	501051240	5230	5240	5240	5230	70
305	20231218	132800	500684450	5240	5240	5240	5240	0
306	20231218	132700	500684450	5240	5230	5240	5230	344
307	20231218	132600	498885230	5230	5230	5230	5230	953
308	20231218	132500	493901040	5240	5240	5240	5240	89
309	20231218	132400	493434680	5240	5240	5240	5240	0
310	20231218	132300	493434680	5240	5240	5240	5240	1
311	20231218	132200	493429440	5240	5230	5240	5230	153
312	20231218	132100	492628720	5230	5240	5240	5230	342
313	20231218	132000	490839500	5230	5240	5240	5230	222
314	20231218	131900	489678260	5250	5250	5250	5250	15
315	20231218	131800	489599510	5230	5250	5250	5230	92
316	20231218	131700	489117780	5250	5250	5250	5250	63
317	20231218	131600	488787030	5250	5250	5250	5250	0
318	20231218	131500	488787030	5250	5250	5250	5250	17
319	20231218	131400	488697780	5250	5250	5250	5250	16
320	20231218	131300	488613780	5250	5250	5250	5250	82
321	20231218	131200	488183280	5250	5250	5250	5250	20
322	20231218	131100	488078280	5240	5240	5240	5240	10
323	20231218	131000	488025880	5240	5250	5250	5240	391
324	20231218	130900	485976490	5240	5250	5250	5240	108
325	20231218	130800	485410290	5250	5250	5250	5250	20
326	20231218	130700	485305290	5250	5250	5250	5250	815
327	20231218	130600	481026540	5250	5250	5250	5250	81
328	20231218	130500	480601290	5250	5250	5250	5250	18
329	20231218	130400	480506790	5250	5250	5250	5250	0
330	20231218	130300	480506790	5250	5250	5250	5250	29
331	20231218	130200	480354540	5250	5250	5250	5250	70
332	20231218	130100	479987040	5240	5250	5250	5240	12
333	20231218	130000	479924050	5240	5240	5240	5240	0
334	20231218	125900	479924050	5240	5240	5250	5240	49
335	20231218	125800	479667270	5240	5240	5240	5240	49
336	20231218	125700	479410510	5230	5230	5230	5230	0
337	20231218	125600	479410510	5230	5240	5240	5230	412
338	20231218	125500	477255630	5240	5230	5240	5230	760
339	20231218	125400	473280660	5240	5240	5240	5240	165
340	20231218	125300	472416060	5240	5240	5240	5240	14
341	20231218	125200	472342700	5240	5240	5240	5240	19
342	20231218	125100	472243140	5240	5240	5240	5240	51
343	20231218	125000	471975900	5240	5240	5240	5240	13
344	20231218	124900	471907780	5240	5250	5250	5240	268
345	20231218	124800	470502930	5250	5250	5250	5250	16
346	20231218	124700	470418930	5250	5250	5250	5250	255
347	20231218	124600	469080180	5250	5250	5250	5250	0
348	20231218	124500	469080180	5250	5250	5250	5250	29
349	20231218	124400	468927930	5250	5250	5250	5250	22
350	20231218	124300	468812430	5250	5250	5250	5250	53
351	20231218	124200	468534180	5250	5250	5250	5250	135
352	20231218	124100	467825430	5240	5250	5250	5240	20
353	20231218	124000	467720620	5240	5250	5250	5240	12
354	20231218	123900	467657640	5250	5250	5250	5250	87
355	20231218	123800	467200890	5250	5250	5250	5250	0
356	20231218	123700	467200890	5250	5250	5250	5250	13
357	20231218	123600	467132640	5250	5250	5250	5250	0
358	20231218	123500	467132640	5250	5240	5250	5240	73
359	20231218	123400	466749430	5250	5240	5250	5240	64
360	20231218	123300	466413630	5240	5250	5250	5240	55
361	20231218	123200	466125230	5250	5250	5250	5250	90
362	20231218	123100	465652730	5250	5250	5250	5250	4
363	20231218	123000	465631730	5240	5250	5250	5240	90
364	20231218	122900	465159830	5250	5240	5250	5240	12
365	20231218	122800	465096840	5250	5250	5250	5250	15
366	20231218	122700	465018090	5240	5240	5240	5230	610
367	20231218	122600	461826690	5250	5250	5250	5250	597
368	20231218	122500	458692440	5250	5250	5250	5250	55
369	20231218	122400	458403690	5240	5240	5240	5240	40
370	20231218	122300	458194090	5240	5240	5240	5240	51
371	20231218	122200	457926850	5250	5250	5250	5250	0
372	20231218	122100	457926850	5250	5240	5250	5240	68
373	20231218	122000	457570370	5240	5240	5240	5240	282
374	20231218	121900	456092690	5250	5250	5250	5250	10
375	20231218	121800	456040190	5240	5240	5240	5240	21
376	20231218	121700	455930150	5230	5230	5230	5230	0
377	20231218	121600	455930150	5230	5250	5250	5230	459
378	20231218	121500	453528310	5240	5240	5250	5240	993
379	20231218	121400	448324980	5240	5240	5240	5240	1
380	20231218	121300	448319740	5240	5240	5250	5240	556
381	20231218	121200	445406190	5250	5250	5250	5250	19
382	20231218	121100	445306440	5250	5250	5250	5250	30
383	20231218	121000	445148940	5240	5250	5250	5240	550
384	20231218	120900	442261760	5250	5250	5250	5250	119
385	20231218	120800	441637010	5250	5240	5250	5240	704
386	20231218	120700	437946950	5240	5240	5240	5240	3
387	20231218	120600	437931230	5240	5240	5240	5230	22
388	20231218	120500	437815960	5240	5230	5240	5230	53
389	20231218	120400	437538260	5240	5240	5240	5240	43
390	20231218	120300	437312940	5230	5240	5240	5230	83
391	20231218	120200	436878720	5240	5240	5240	5240	17
392	20231218	120100	436789640	5240	5240	5240	5240	64
393	20231218	120000	436454280	5240	5240	5240	5240	17
394	20231218	115900	436365200	5240	5240	5240	5240	10
395	20231218	115800	436312800	5240	5240	5240	5240	23
396	20231218	115700	436192280	5240	5240	5240	5240	63
397	20231218	115600	435862160	5240	5240	5240	5240	36
398	20231218	115500	435673520	5240	5240	5240	5240	51
399	20231218	115400	435406280	5240	5240	5240	5240	0
400	20231218	115300	435406280	5240	5240	5240	5240	51
401	20231218	115200	435139040	5240	5240	5240	5240	282
402	20231218	115100	433661360	5240	5240	5240	5230	73
403	20231218	115000	433279220	5240	5240	5240	5240	66
404	20231218	114900	432933380	5240	5240	5240	5240	1
405	20231218	114800	432928140	5240	5240	5240	5240	16
406	20231218	114700	432844300	5240	5240	5240	5240	229
407	20231218	114600	431644340	5240	5240	5240	5240	254
408	20231218	114500	430313380	5240	5240	5240	5240	509
409	20231218	114400	427646220	5240	5240	5240	5240	17
410	20231218	114300	427557140	5240	5240	5240	5240	0
411	20231218	114200	427557140	5240	5240	5240	5240	108
412	20231218	114100	426991220	5240	5240	5240	5230	68
413	20231218	114000	426635500	5240	5240	5240	5240	0
414	20231218	113900	426635500	5240	5250	5250	5240	79
415	20231218	113800	426220770	5250	5240	5250	5240	32
416	20231218	113700	426052920	5250	5250	5250	5250	0
417	20231218	113600	426052920	5250	5250	5250	5250	11
418	20231218	113500	425995170	5230	5230	5230	5230	3875
419	20231218	113400	405728920	5230	5230	5230	5230	16
420	20231218	113300	405645240	5220	5230	5230	5220	2845
421	20231218	113200	390773890	5230	5230	5230	5230	43
422	20231218	113100	390549000	5230	5240	5250	5230	84
423	20231218	113000	390108920	5230	5230	5230	5230	972
424	20231218	112900	385025360	5240	5240	5240	5240	1
425	20231218	112800	385020120	5240	5240	5240	5240	48
426	20231218	112700	384768600	5240	5240	5240	5240	84
427	20231218	112600	384328440	5250	5250	5250	5250	11
428	20231218	112500	384270690	5240	5240	5240	5240	25
429	20231218	112400	384139690	5240	5240	5240	5240	100
430	20231218	112300	383615690	5250	5250	5250	5250	101
431	20231218	112200	383085440	5250	5250	5250	5250	0
432	20231218	112100	383085440	5250	5250	5250	5250	46
433	20231218	112000	382843940	5250	5250	5250	5250	1
434	20231218	111900	382838690	5250	5240	5250	5240	70
435	20231218	111800	382471380	5250	5250	5250	5250	34
436	20231218	111700	382292880	5240	5240	5240	5240	72
437	20231218	111600	381915600	5250	5250	5250	5230	4
438	20231218	111500	381894620	5250	5240	5250	5240	327
439	20231218	111400	380181020	5240	5240	5240	5240	596
440	20231218	111300	377057980	5250	5250	5250	5250	46
441	20231218	111200	376816480	5250	5250	5250	5250	53
442	20231218	111100	376538230	5250	5250	5250	5250	68
443	20231218	111000	376181230	5250	5250	5250	5240	34
444	20231218	110900	376002930	5250	5250	5250	5250	0
445	20231218	110800	376002930	5250	5240	5250	5240	111
446	20231218	110700	375420830	5250	5250	5250	5240	359
447	20231218	110600	373539080	5250	5250	5250	5250	1
448	20231218	110500	373533830	5250	5250	5250	5250	93
449	20231218	110400	373045580	5250	5250	5250	5250	20
450	20231218	110300	372940580	5250	5250	5250	5250	1
451	20231218	110200	372935330	5240	5250	5250	5240	17
452	20231218	110100	372846090	5250	5250	5250	5250	135
453	20231218	110000	372137340	5260	5260	5260	5260	53
454	20231218	105900	371858560	5260	5260	5260	5260	49
455	20231218	105800	371600820	5260	5260	5260	5260	18
456	20231218	105700	371506140	5260	5260	5260	5260	910
457	20231218	105600	366719540	5260	5260	5260	5260	11
458	20231218	105500	366661680	5260	5270	5270	5260	96
459	20231218	105400	366156550	5270	5280	5280	5270	2303
460	20231218	105300	354019120	5280	5280	5280	5280	768
461	20231218	105200	349964080	5290	5290	5290	5290	0
462	20231218	105100	349964080	5290	5290	5290	5280	189
463	20231218	105000	348965800	5290	5290	5290	5290	580
464	20231218	104900	345897600	5290	5290	5290	5290	85
465	20231218	104800	345447950	5290	5290	5290	5290	17
466	20231218	104700	345358020	5290	5290	5290	5290	1
467	20231218	104600	345352730	5280	5280	5290	5280	1385
468	20231218	104500	338039770	5290	5280	5290	5280	104
469	20231218	104400	337489940	5280	5280	5280	5270	410
470	20231218	104300	335329130	5280	5280	5280	5280	15
471	20231218	104200	335249930	5280	5290	5290	5270	1139
472	20231218	104100	329235500	5300	5300	5300	5300	196
473	20231218	104000	328196700	5300	5290	5300	5290	65
474	20231218	103900	327852450	5290	5290	5290	5290	2
475	20231218	103800	327841870	5300	5300	5300	5290	103
476	20231218	103700	327296680	5300	5290	5300	5290	474
477	20231218	103600	324789120	5290	5300	5300	5290	622
478	20231218	103500	321498240	5290	5300	5300	5290	690
479	20231218	103400	317847650	5300	5290	5300	5290	1961
480	20231218	103300	307468860	5280	5280	5290	5280	553
481	20231218	103200	304545930	5280	5280	5280	5270	716
482	20231218	103100	300769450	5280	5280	5280	5270	1563
483	20231218	103000	292522240	5280	5270	5280	5270	121
484	20231218	102900	291883370	5270	5280	5280	5270	242
485	20231218	102800	290605820	5280	5270	5280	5270	88
486	20231218	102700	290141770	5280	5280	5280	5280	1
487	20231218	102600	290136490	5280	5280	5280	5280	190
488	20231218	102500	289133290	5270	5270	5280	5270	56
489	20231218	102400	288838030	5270	5270	5270	5270	223
490	20231218	102300	287662820	5290	5290	5290	5280	222
491	20231218	102200	286490550	5290	5250	5290	5250	1570
492	20231218	102100	278220920	5250	5250	5250	5250	31
493	20231218	102000	278058170	5250	5250	5250	5250	16
494	20231218	101900	277974170	5240	5240	5240	5240	154
495	20231218	101800	277167210	5240	5250	5250	5240	388
496	20231218	101700	275133880	5250	5250	5250	5250	29
497	20231218	101600	274981630	5250	5250	5250	5250	30
498	20231218	101500	274824130	5250	5250	5250	5250	67
499	20231218	101400	274472380	5250	5250	5250	5250	16
500	20231218	101300	274388380	5240	5240	5240	5240	10
501	20231218	101200	274335980	5250	5250	5250	5250	14
502	20231218	101100	274262480	5250	5250	5250	5250	51
503	20231218	101000	273994730	5250	5250	5260	5250	231
504	20231218	100900	272781530	5260	5260	5260	5260	16
505	20231218	100800	272697370	5260	5260	5260	5250	254
506	20231218	100700	271363090	5260	5260	5260	5260	11
507	20231218	100600	271305230	5270	5270	5270	5270	0
508	20231218	100500	271305230	5270	5290	5290	5270	4149
509	20231218	100400	249397970	5290	5230	5290	5230	8424
510	20231218	100300	204971440	5230	5230	5230	5230	408
511	20231218	100200	202837600	5240	5230	5240	5230	110
512	20231218	100100	202261250	5240	5230	5240	5230	256
513	20231218	100000	200921040	5230	5220	5230	5220	500
514	20231218	095900	198307180	5220	5220	5230	5220	152
515	20231218	095800	197513580	5230	5230	5230	5230	20
516	20231218	095700	197408980	5230	5230	5230	5220	12
517	20231218	095600	197346250	5230	5230	5230	5230	690
518	20231218	095500	193737550	5230	5230	5230	5230	10
519	20231218	095400	193685250	5220	5220	5220	5220	2
520	20231218	095300	193674810	5230	5230	5230	5230	15
521	20231218	095200	193596360	5220	5210	5220	5210	830
522	20231218	095100	189267930	5220	5220	5220	5220	31
523	20231218	095000	189106110	5220	5220	5220	5220	401
524	20231218	094900	187012890	5230	5230	5230	5230	0
525	20231218	094800	187012890	5230	5220	5230	5210	229
526	20231218	094700	185818890	5220	5220	5220	5220	37
527	20231218	094600	185625750	5220	5220	5220	5220	0
528	20231218	094500	185625750	5220	5220	5220	5220	70
529	20231218	094400	185260350	5220	5220	5220	5220	20
530	20231218	094300	185155950	5230	5210	5230	5210	234
531	20231218	094200	183932510	5210	5190	5230	5190	2393
532	20231218	094100	171485100	5190	5190	5190	5180	210
533	20231218	094000	170396610	5180	5190	5190	5180	12
534	20231218	093900	170334340	5190	5190	5190	5190	20
535	20231218	093800	170230540	5190	5190	5200	5190	579
536	20231218	093700	167225360	5190	5190	5190	5190	1
537	20231218	093600	167220170	5190	5200	5200	5190	4458
538	20231218	093500	144038990	5200	5210	5210	5200	1362
539	20231218	093400	136946080	5220	5220	5220	5220	2
540	20231218	093300	136935640	5210	5210	5210	5210	762
541	20231218	093200	132965620	5200	5210	5210	5200	30
542	20231218	093100	132809570	5210	5210	5210	5200	1524
543	20231218	093000	124879730	5200	5210	5210	5200	200
544	20231218	092900	123839710	5220	5220	5220	5220	52
545	20231218	092800	123568270	5220	5220	5220	5220	1
546	20231218	092700	123563050	5200	5200	5200	5200	0
547	20231218	092600	123563050	5200	5200	5210	5200	136
548	20231218	092500	122855220	5180	5210	5210	5180	1240
549	20231218	092400	116419540	5210	5200	5210	5190	1310
550	20231218	092300	109620180	5210	5200	5210	5200	54
551	20231218	092200	109339030	5210	5220	5220	5210	2002
552	20231218	092100	98908600	5240	5210	5240	5210	286
553	20231218	092000	97411460	5210	5210	5210	5210	560
554	20231218	091900	94493860	5200	5200	5200	5200	30
555	20231218	091800	94337860	5200	5200	5200	5200	112
556	20231218	091700	93755460	5190	5190	5190	5190	24
557	20231218	091600	93630900	5190	5170	5190	5170	1337
558	20231218	091500	86714790	5170	5180	5190	5170	2457
559	20231218	091400	74001000	5190	5180	5190	5180	285
560	20231218	091300	72524490	5190	5200	5200	5190	1245
561	20231218	091200	66060500	5200	5200	5200	5200	269
562	20231218	091100	64661700	5200	5200	5200	5200	0
563	20231218	091000	64661700	5200	5190	5200	5180	440
564	20231218	090900	62382470	5200	5200	5200	5200	0
565	20231218	090800	62382470	5200	5190	5200	5170	633
566	20231218	090700	59107250	5170	5170	5170	5150	4768
567	20231218	090600	34512380	5170	5170	5190	5170	168
568	20231218	090500	33643760	5170	5180	5180	5170	431
569	20231218	090400	31413190	5180	5210	5210	5180	2552
570	20231218	090300	18169130	5220	5220	5220	5220	0
571	20231218	090200	18169130	5220	5240	5240	5200	1111
572	20231218	090100	12388120	5210	5210	5210	5210	300
573	20231218	090000	10825120	5210	5200	5220	5200	2080