KissMeData/009160/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185100	3387729390	4060	4060	4060	4060	8702
3	20231221	185000	3387729390	4060	4060	4060	4060	0
4	20231221	184900	3387729390	4060	4060	4060	4060	0
5	20231221	184800	3387729390	4060	4060	4060	4060	0
6	20231221	184700	3387729390	4060	4060	4060	4060	0
7	20231221	184600	3387729390	4060	4060	4060	4060	0
8	20231221	184500	3387729390	4060	4060	4060	4060	0
9	20231221	184400	3387729390	4060	4060	4060	4060	0
10	20231221	184300	3387729390	4060	4060	4060	4060	0
11	20231221	184200	3387729390	4060	4060	4060	4060	0
12	20231221	184100	3387729390	4060	4060	4060	4060	0
13	20231221	184000	3387729390	4060	4060	4060	4060	0
14	20231221	183900	3387729390	4060	4060	4060	4060	0
15	20231221	183800	3387729390	4060	4060	4060	4060	0
16	20231221	183700	3387729390	4060	4060	4060	4060	0
17	20231221	183600	3387729390	4060	4060	4060	4060	0
18	20231221	183500	3387729390	4060	4060	4060	4060	0
19	20231221	183400	3387729390	4060	4060	4060	4060	0
20	20231221	183300	3387729390	4060	4060	4060	4060	0
21	20231221	183200	3387729390	4060	4060	4060	4060	0
22	20231221	183100	3387729390	4060	4060	4060	4060	0
23	20231221	183000	3387729390	4060	4060	4060	4060	0
24	20231221	182900	3387729390	4060	4060	4060	4060	0
25	20231221	182800	3387729390	4060	4060	4060	4060	0
26	20231221	182700	3387729390	4060	4060	4060	4060	0
27	20231221	182600	3387729390	4060	4060	4060	4060	0
28	20231221	182500	3387729390	4060	4060	4060	4060	0
29	20231221	182400	3387729390	4060	4060	4060	4060	0
30	20231221	182300	3387729390	4060	4060	4060	4060	0
31	20231221	182200	3387729390	4060	4060	4060	4060	0
32	20231221	182100	3387729390	4060	4060	4060	4060	8702
33	20231221	182000	3387729390	4060	4060	4060	4060	0
34	20231221	181900	3387729390	4060	4060	4060	4060	0
35	20231221	181800	3387729390	4060	4060	4060	4060	0
36	20231221	181700	3387729390	4060	4060	4060	4060	0
37	20231221	181600	3387729390	4060	4060	4060	4060	0
38	20231221	181500	3387729390	4060	4060	4060	4060	0
39	20231221	181400	3387729390	4060	4060	4060	4060	0
40	20231221	181300	3387729390	4060	4060	4060	4060	0
41	20231221	181200	3387729390	4060	4060	4060	4060	0
42	20231221	181100	3387729390	4060	4060	4060	4060	0
43	20231221	181000	3387729390	4060	4060	4060	4060	0
44	20231221	180900	3387729390	4060	4060	4060	4060	0
45	20231221	180800	3387729390	4060	4060	4060	4060	0
46	20231221	180700	3387729390	4060	4060	4060	4060	0
47	20231221	180600	3387729390	4060	4060	4060	4060	0
48	20231221	180500	3387729390	4060	4060	4060	4060	0
49	20231221	180400	3387729390	4060	4060	4060	4060	0
50	20231221	180300	3387729390	4060	4060	4060	4060	0
51	20231221	180200	3387729390	4060	4060	4060	4060	0
52	20231221	180100	3387729390	4060	4060	4060	4060	0
53	20231221	180000	3387729390	4060	4060	4060	4060	0
54	20231221	175900	3387729390	4060	4060	4060	4060	0
55	20231221	175800	3387729390	4060	4060	4060	4060	0
56	20231221	175700	3387729390	4060	4060	4060	4060	0
57	20231221	175600	3387729390	4060	4060	4060	4060	0
58	20231221	175500	3387729390	4060	4060	4060	4060	0
59	20231221	175400	3387729390	4060	4060	4060	4060	0
60	20231221	175300	3387729390	4060	4060	4060	4060	0
61	20231221	175200	3387729390	4060	4060	4060	4060	0
62	20231221	175100	3387729390	4060	4060	4060	4060	8702
63	20231221	175000	3387729390	4060	4060	4060	4060	0
64	20231221	174900	3387729390	4060	4060	4060	4060	0
65	20231221	174800	3387729390	4060	4060	4060	4060	0
66	20231221	174700	3387729390	4060	4060	4060	4060	0
67	20231221	174600	3387729390	4060	4060	4060	4060	0
68	20231221	174500	3387729390	4060	4060	4060	4060	0
69	20231221	174400	3387729390	4060	4060	4060	4060	0
70	20231221	174300	3387729390	4060	4060	4060	4060	0
71	20231221	174200	3387729390	4060	4060	4060	4060	0
72	20231221	174100	3387729390	4060	4060	4060	4060	0
73	20231221	174000	3387729390	4060	4060	4060	4060	0
74	20231221	173900	3387729390	4060	4060	4060	4060	0
75	20231221	173800	3387729390	4060	4060	4060	4060	0
76	20231221	173700	3387729390	4060	4060	4060	4060	0
77	20231221	173600	3387729390	4060	4060	4060	4060	0
78	20231221	173500	3387729390	4060	4060	4060	4060	0
79	20231221	173400	3387729390	4060	4060	4060	4060	0
80	20231221	173300	3387729390	4060	4060	4060	4060	0
81	20231221	173200	3387729390	4060	4060	4060	4060	0
82	20231221	173100	3387729390	4060	4060	4060	4060	0
83	20231221	173000	3387729390	4060	4060	4060	4060	0
84	20231221	172900	3387729390	4060	4060	4060	4060	0
85	20231221	172800	3387729390	4060	4060	4060	4060	0
86	20231221	172700	3387729390	4060	4060	4060	4060	0
87	20231221	172600	3387729390	4060	4060	4060	4060	0
88	20231221	172500	3387729390	4060	4060	4060	4060	0
89	20231221	172400	3387729390	4060	4060	4060	4060	0
90	20231221	172300	3387729390	4060	4060	4060	4060	0
91	20231221	172200	3387729390	4060	4060	4060	4060	0
92	20231221	172100	3387729390	4060	4060	4060	4060	8702
93	20231221	172000	3387729390	4060	4060	4060	4060	0
94	20231221	171900	3387729390	4060	4060	4060	4060	0
95	20231221	171800	3387729390	4060	4060	4060	4060	0
96	20231221	171700	3387729390	4060	4060	4060	4060	0
97	20231221	171600	3387729390	4060	4060	4060	4060	0
98	20231221	171500	3387729390	4060	4060	4060	4060	0
99	20231221	171400	3387729390	4060	4060	4060	4060	0
100	20231221	171300	3387729390	4060	4060	4060	4060	0
101	20231221	171200	3387729390	4060	4060	4060	4060	0
102	20231221	171100	3387729390	4060	4060	4060	4060	0
103	20231221	171000	3387729390	4060	4060	4060	4060	0
104	20231221	170900	3387729390	4060	4060	4060	4060	0
105	20231221	170800	3387729390	4060	4060	4060	4060	0
106	20231221	170700	3387729390	4060	4060	4060	4060	0
107	20231221	170600	3387729390	4060	4060	4060	4060	0
108	20231221	170500	3387729390	4060	4060	4060	4060	0
109	20231221	170400	3387729390	4060	4060	4060	4060	0
110	20231221	170300	3387729390	4060	4060	4060	4060	0
111	20231221	170200	3387729390	4060	4060	4060	4060	0
112	20231221	170100	3387729390	4060	4060	4060	4060	0
113	20231221	170000	3387729390	4060	4060	4060	4060	0
114	20231221	165900	3387729390	4060	4060	4060	4060	0
115	20231221	165800	3387729390	4060	4060	4060	4060	0
116	20231221	165700	3387729390	4060	4060	4060	4060	0
117	20231221	165600	3387729390	4060	4060	4060	4060	0
118	20231221	165500	3387729390	4060	4060	4060	4060	0
119	20231221	165400	3387729390	4060	4060	4060	4060	0
120	20231221	165300	3387729390	4060	4060	4060	4060	0
121	20231221	165200	3387729390	4060	4060	4060	4060	0
122	20231221	165100	3387729390	4060	4060	4060	4060	8702
123	20231221	165000	3387729390	4060	4060	4060	4060	0
124	20231221	164900	3387729390	4060	4060	4060	4060	0
125	20231221	164800	3387729390	4060	4060	4060	4060	0
126	20231221	164700	3387729390	4060	4060	4060	4060	0
127	20231221	164600	3387729390	4060	4060	4060	4060	0
128	20231221	164500	3387729390	4060	4060	4060	4060	0
129	20231221	164400	3387729390	4060	4060	4060	4060	0
130	20231221	164300	3387729390	4060	4060	4060	4060	0
131	20231221	164200	3387729390	4060	4060	4060	4060	0
132	20231221	164100	3387729390	4060	4060	4060	4060	0
133	20231221	164000	3387729390	4060	4060	4060	4060	0
134	20231221	163900	3387729390	4060	4060	4060	4060	0
135	20231221	163800	3387729390	4060	4060	4060	4060	0
136	20231221	163700	3387729390	4060	4060	4060	4060	0
137	20231221	163600	3387729390	4060	4060	4060	4060	0
138	20231221	163500	3387729390	4060	4060	4060	4060	0
139	20231221	163400	3387729390	4060	4060	4060	4060	0
140	20231221	163300	3387729390	4060	4060	4060	4060	0
141	20231221	163200	3387729390	4060	4060	4060	4060	0
142	20231221	163100	3387729390	4060	4060	4060	4060	0
143	20231221	163000	3387729390	4060	4060	4060	4060	0
144	20231221	162900	3387729390	4060	4060	4060	4060	0
145	20231221	162800	3387729390	4060	4060	4060	4060	0
146	20231221	162700	3387729390	4060	4060	4060	4060	0
147	20231221	162600	3387729390	4060	4060	4060	4060	0
148	20231221	162500	3387729390	4060	4060	4060	4060	0
149	20231221	162400	3387729390	4060	4060	4060	4060	0
150	20231221	162300	3387729390	4060	4060	4060	4060	0
151	20231221	162200	3387729390	4060	4060	4060	4060	0
152	20231221	162100	3387729390	4060	4060	4060	4060	8702
153	20231221	162000	3387729390	4060	4060	4060	4060	0
154	20231221	161900	3387729390	4060	4060	4060	4060	0
155	20231221	161800	3387729390	4060	4060	4060	4060	0
156	20231221	161700	3387729390	4060	4060	4060	4060	0
157	20231221	161600	3387729390	4060	4060	4060	4060	0
158	20231221	161500	3387729390	4060	4060	4060	4060	0
159	20231221	161400	3387729390	4060	4060	4060	4060	0
160	20231221	161300	3387729390	4060	4060	4060	4060	0
161	20231221	161200	3387729390	4060	4060	4060	4060	0
162	20231221	161100	3387729390	4060	4060	4060	4060	0
163	20231221	161000	3387729390	4060	4060	4060	4060	0
164	20231221	160900	3387729390	4060	4060	4060	4060	0
165	20231221	160800	3387729390	4060	4060	4060	4060	0
166	20231221	160700	3387729390	4060	4060	4060	4060	0
167	20231221	160600	3387729390	4060	4060	4060	4060	0
168	20231221	160500	3387729390	4060	4060	4060	4060	0
169	20231221	160400	3387729390	4060	4060	4060	4060	0
170	20231221	160300	3387729390	4060	4060	4060	4060	0
171	20231221	160200	3387729390	4060	4060	4060	4060	0
172	20231221	160100	3387729390	4060	4060	4060	4060	0
173	20231221	160000	3387729390	4060	4060	4060	4060	0
174	20231221	155900	3387729390	4060	4060	4060	4060	0
175	20231221	155800	3387729390	4060	4060	4060	4060	0
176	20231221	155700	3387729390	4060	4060	4060	4060	0
177	20231221	155600	3387729390	4060	4060	4060	4060	0
178	20231221	155500	3387729390	4060	4060	4060	4060	0
179	20231221	155400	3387729390	4060	4060	4060	4060	0
180	20231221	155300	3387729390	4060	4060	4060	4060	0
181	20231221	155200	3387729390	4060	4060	4060	4060	0
182	20231221	155100	3387729390	4060	4060	4060	4060	8702
183	20231221	155000	3387729390	4060	4060	4060	4060	0
184	20231221	154900	3387729390	4060	4060	4060	4060	0
185	20231221	154800	3387729390	4060	4060	4060	4060	0
186	20231221	154700	3387729390	4060	4060	4060	4060	0
187	20231221	154600	3387729390	4060	4060	4060	4060	0
188	20231221	154500	3387729390	4060	4060	4060	4060	0
189	20231221	154400	3387729390	4060	4060	4060	4060	0
190	20231221	154300	3387729390	4060	4060	4060	4060	0
191	20231221	154200	3387729390	4060	4060	4060	4060	0
192	20231221	154100	3387729390	4060	4060	4060	4060	0
193	20231221	154000	3387729390	4060	4060	4060	4060	0
194	20231221	153900	3387729390	4060	4060	4060	4060	0
195	20231221	153800	3387729390	4060	4060	4060	4060	0
196	20231221	153700	3387729390	4060	4060	4060	4060	0
197	20231221	153600	3387729390	4060	4060	4060	4060	0
198	20231221	153500	3387729390	4060	4060	4060	4060	0
199	20231221	153400	3387729390	4060	4060	4060	4060	0
200	20231221	153300	3387729390	4060	4060	4060	4060	0
201	20231221	153200	3387729390	4060	4060	4060	4060	0
202	20231221	153100	3387729390	4060	4060	4060	4060	0
203	20231221	153000	3387729390	4060	4060	4060	4060	8702
204	20231221	152900	3352399270	4060	4060	4060	4060	0
205	20231221	152800	3352399270	4060	4060	4060	4060	0
206	20231221	152700	3352399270	4060	4060	4060	4060	0
207	20231221	152600	3352399270	4060	4060	4060	4060	0
208	20231221	152500	3352399270	4060	4060	4060	4060	0
209	20231221	152400	3352399270	4060	4060	4060	4060	0
210	20231221	152300	3352399270	4060	4060	4060	4060	0
211	20231221	152200	3352399270	4060	4060	4060	4060	0
212	20231221	152100	3352399270	4060	4060	4060	4060	0
213	20231221	152000	3352399270	4060	4060	4060	4060	0
214	20231221	151900	3352399270	4060	4055	4070	4040	3366
215	20231221	151800	3338777075	4065	4055	4070	4055	3098
216	20231221	151700	3326189070	4055	4040	4055	4030	8384
217	20231221	151600	3292272295	4040	4050	4050	4040	4469
218	20231221	151500	3274213095	4050	4050	4055	4045	2521
219	20231221	151400	3264004785	4055	4055	4060	4050	6103
220	20231221	151300	3239274820	4060	4060	4060	4060	1265
221	20231221	151200	3234138920	4060	4060	4065	4060	2148
222	20231221	151100	3225415385	4060	4075	4075	4060	4231
223	20231221	151000	3208210775	4070	4065	4070	4065	2071
224	20231221	150900	3199781835	4065	4070	4070	4065	1050
225	20231221	150800	3195508445	4070	4070	4080	4070	1313
226	20231221	150700	3190164515	4070	4080	4080	4070	3783
227	20231221	150600	3174756770	4080	4080	4080	4080	66
228	20231221	150500	3174487490	4080	4080	4080	4080	566
229	20231221	150400	3172178210	4080	4080	4085	4080	999
230	20231221	150300	3168101710	4085	4085	4085	4080	3270
231	20231221	150200	3154755740	4090	4085	4090	4085	1035
232	20231221	150100	3150527420	4085	4090	4095	4085	83
233	20231221	150000	3150187755	4090	4090	4090	4090	1569
234	20231221	145900	3143770545	4095	4090	4095	4090	255
235	20231221	145800	3142726400	4090	4095	4095	4080	907
236	20231221	145700	3139018015	4085	4085	4090	4085	272
237	20231221	145600	3137906885	4085	4085	4085	4085	762
238	20231221	145500	3134794115	4085	4095	4095	4085	1224
239	20231221	145400	3129784375	4095	4095	4095	4095	16
240	20231221	145300	3129718855	4095	4090	4095	4090	47
241	20231221	145200	3129526475	4095	4100	4100	4095	765
242	20231221	145100	3126393545	4100	4110	4110	4100	1048
243	20231221	145000	3122091695	4105	4095	4105	4095	711
244	20231221	144900	3119175200	4095	4095	4095	4090	95
245	20231221	144800	3118786255	4090	4090	4090	4090	216
246	20231221	144700	3117902815	4085	4085	4085	4085	216
247	20231221	144600	3117020455	4085	4080	4085	4080	16
248	20231221	144500	3116955170	4085	4090	4090	4085	425
249	20231221	144400	3115218485	4090	4085	4090	4085	1223
250	20231221	144300	3110222365	4080	4080	4080	4080	16
251	20231221	144200	3110157085	4080	4080	4080	4080	627
252	20231221	144100	3107598925	4085	4080	4085	4080	306
253	20231221	144000	3106349725	4080	4080	4080	4080	32
254	20231221	143900	3106219165	4080	4080	4080	4075	715
255	20231221	143800	3103302035	4080	4085	4085	4080	921
256	20231221	143700	3099541025	4085	4075	4090	4075	2251
257	20231221	143600	3090340160	4080	4080	4080	4080	146
258	20231221	143500	3089744480	4080	4085	4085	4080	1513
259	20231221	143400	3083565810	4085	4085	4085	4080	321
260	20231221	143300	3082255025	4080	4080	4085	4080	1035
261	20231221	143200	3078027200	4080	4080	4085	4080	225
262	20231221	143100	3077108385	4085	4080	4085	4080	229
263	20231221	143000	3076174040	4085	4080	4085	4080	68
264	20231221	142900	3075896335	4085	4075	4085	4075	731
265	20231221	142800	3072911945	4075	4075	4075	4075	65
266	20231221	142700	3072647070	4080	4070	4080	4065	2454
267	20231221	142600	3062646180	4065	4075	4080	4065	431
268	20231221	142500	3060893935	4065	4080	4080	4065	5032
269	20231221	142400	3040437055	4080	4085	4085	4070	1760
270	20231221	142300	3033258490	4085	4080	4090	4055	11487
271	20231221	142200	2986508610	4080	4090	4090	4080	4991
272	20231221	142100	2966132070	4085	4090	4090	4085	512
273	20231221	142000	2964039725	4085	4095	4100	4085	4308
274	20231221	141900	2946416690	4095	4095	4095	4095	167
275	20231221	141800	2945732825	4095	4095	4100	4095	66
276	20231221	141700	2945462305	4090	4095	4095	4090	1537
277	20231221	141600	2939173825	4095	4095	4095	4095	236
278	20231221	141500	2938207405	4100	4090	4100	4090	2903
279	20231221	141400	2926309735	4090	4090	4090	4090	15
280	20231221	141300	2926248385	4090	4090	4090	4090	506
281	20231221	141200	2924178845	4090	4085	4090	4085	1266
282	20231221	141100	2919005380	4090	4090	4090	4085	5266
283	20231221	141000	2897477685	4090	4095	4100	4090	867
284	20231221	140900	2893927320	4100	4095	4100	4090	2219
285	20231221	140800	2884848075	4090	4095	4095	4090	1667
286	20231221	140700	2878024300	4095	4095	4095	4095	17
287	20231221	140600	2877954685	4100	4095	4100	4095	796
288	20231221	140500	2874693545	4100	4100	4100	4095	1041
289	20231221	140400	2870426070	4100	4105	4105	4100	169
290	20231221	140300	2869732400	4105	4095	4105	4095	489
291	20231221	140200	2867726980	4090	4105	4105	4090	5281
292	20231221	140100	2846079310	4110	4115	4115	4110	378
293	20231221	140000	2844525230	4110	4115	4115	4110	170
294	20231221	135900	2843825755	4110	4110	4110	4110	64
295	20231221	135800	2843562715	4110	4115	4115	4110	40
296	20231221	135700	2843398305	4115	4115	4120	4110	219
297	20231221	135600	2842497155	4115	4120	4120	4115	1450
298	20231221	135500	2836530390	4120	4120	4120	4120	82
299	20231221	135400	2836192550	4115	4120	4120	4115	160
300	20231221	135300	2835533425	4115	4115	4115	4115	643
301	20231221	135200	2832887480	4115	4120	4120	4115	375
302	20231221	135100	2831342615	4120	4120	4125	4120	183
303	20231221	135000	2830588540	4110	4105	4110	4105	31
304	20231221	134900	2830461205	4100	4100	4100	4100	773
305	20231221	134800	2827291905	4100	4100	4115	4100	3088
306	20231221	134700	2814613860	4100	4105	4105	4100	188
307	20231221	134600	2813843010	4100	4115	4115	4100	7304
308	20231221	134500	2783858795	4110	4115	4115	4110	1086
309	20231221	134400	2779390210	4125	4130	4130	4115	2382
310	20231221	134300	2769564875	4130	4130	4130	4130	15
311	20231221	134200	2769502925	4135	4130	4135	4130	231
312	20231221	134100	2768547815	4130	4130	4130	4130	15
313	20231221	134000	2768485865	4140	4140	4140	4130	33
314	20231221	133900	2768349545	4135	4135	4135	4130	405
315	20231221	133800	2766675120	4130	4130	4130	4130	757
316	20231221	133700	2763548710	4130	4125	4130	4120	1789
317	20231221	133600	2756161160	4125	4130	4130	4125	380
318	20231221	133500	2754592935	4130	4125	4130	4125	116
319	20231221	133400	2754114430	4130	4125	4130	4125	115
320	20231221	133300	2753639575	4125	4125	4125	4120	185
321	20231221	133200	2752876525	4120	4120	4120	4120	980
322	20231221	133100	2748838925	4120	4130	4130	4120	21
323	20231221	133000	2748752345	4120	4125	4125	4120	2188
324	20231221	132900	2739726920	4120	4120	4125	4120	201
325	20231221	132800	2738898795	4115	4115	4125	4115	789
326	20231221	132700	2735648390	4115	4110	4125	4110	537
327	20231221	132600	2733435985	4115	4115	4115	4110	188
328	20231221	132500	2732663235	4115	4115	4120	4115	1196
329	20231221	132400	2727739945	4115	4120	4120	4110	2530
330	20231221	132300	2717334070	4120	4120	4120	4110	3624
331	20231221	132200	2702429540	4120	4110	4135	4110	3965
332	20231221	132100	2686081910	4110	4140	4140	4100	11212
333	20231221	132000	2639858895	4145	4145	4150	4145	712
334	20231221	131900	2636907405	4145	4160	4160	4140	7659
335	20231221	131800	2605104040	4160	4160	4165	4160	172
336	20231221	131700	2604387795	4165	4165	4165	4165	0
337	20231221	131600	2604387795	4165	4165	4165	4165	0
338	20231221	131500	2604387795	4165	4160	4165	4160	264
339	20231221	131400	2603288830	4160	4160	4160	4160	2
340	20231221	131300	2603280510	4160	4165	4165	4160	870
341	20231221	131200	2599661305	4165	4170	4170	4160	276
342	20231221	131100	2598511905	4165	4170	4170	4165	781
343	20231221	131000	2595256635	4180	4180	4180	4170	104
344	20231221	130900	2594821925	4175	4170	4175	4170	437
345	20231221	130800	2592998915	4170	4160	4170	4160	819
346	20231221	130700	2589591825	4160	4160	4160	4160	2
347	20231221	130600	2589583505	4160	4155	4160	4155	301
348	20231221	130500	2588331875	4155	4160	4160	4155	1001
349	20231221	130400	2584168020	4160	4170	4170	4160	3083
350	20231221	130300	2571335650	4170	4180	4180	4170	1679
351	20231221	130200	2564333200	4180	4180	4180	4180	1000
352	20231221	130100	2560153200	4175	4175	4175	4170	2509
353	20231221	130000	2549688505	4170	4180	4180	4170	5225
354	20231221	125900	2527868625	4185	4185	4185	4185	62
355	20231221	125800	2527609155	4190	4185	4190	4185	158
356	20231221	125700	2526947875	4180	4180	4180	4180	46
357	20231221	125600	2526755595	4180	4180	4180	4180	675
358	20231221	125500	2523934095	4180	4180	4180	4180	600
359	20231221	125400	2521426095	4180	4180	4180	4180	200
360	20231221	125300	2520590095	4180	4185	4185	4180	1493
361	20231221	125200	2514349305	4185	4185	4185	4180	388
362	20231221	125100	2512726715	4180	4185	4185	4180	246
363	20231221	125000	2511697935	4180	4185	4185	4180	1320
364	20231221	124900	2506177060	4190	4190	4190	4190	0
365	20231221	124800	2506177060	4190	4185	4190	4180	1096
366	20231221	124700	2501591410	4190	4190	4190	4190	202
367	20231221	124600	2500745030	4190	4190	4190	4190	150
368	20231221	124500	2500116530	4190	4190	4190	4190	552
369	20231221	124400	2497803650	4190	4195	4195	4185	684
370	20231221	124300	2494937875	4195	4190	4195	4190	67
371	20231221	124200	2494657110	4190	4190	4190	4190	46
372	20231221	124100	2494464370	4190	4190	4190	4185	385
373	20231221	124000	2492851345	4185	4185	4185	4180	2724
374	20231221	123900	2481453695	4185	4195	4200	4185	2542
375	20231221	123800	2470805870	4195	4195	4195	4195	64
376	20231221	123700	2470537390	4195	4195	4195	4195	151
377	20231221	123600	2469903945	4190	4195	4195	4190	6
378	20231221	123500	2469878790	4190	4190	4190	4190	1
379	20231221	123400	2469874600	4190	4180	4190	4180	1296
380	20231221	123300	2464445090	4180	4185	4185	4180	2615
381	20231221	123200	2453507775	4190	4190	4190	4190	32
382	20231221	123100	2453373695	4190	4190	4195	4190	2675
383	20231221	123000	2442165420	4190	4195	4195	4190	32
384	20231221	122900	2442031190	4195	4195	4195	4195	50
385	20231221	122800	2441821440	4195	4195	4195	4195	150
386	20231221	122700	2441192190	4195	4195	4200	4195	903
387	20231221	122600	2437400575	4185	4200	4200	4185	523
388	20231221	122500	2435210530	4200	4195	4200	4195	608
389	20231221	122400	2432657655	4200	4200	4200	4200	0
390	20231221	122300	2432657655	4200	4195	4200	4195	5
391	20231221	122200	2432636675	4200	4205	4205	4195	519
392	20231221	122100	2430458730	4200	4185	4210	4180	959
393	20231221	122000	2426436270	4195	4195	4195	4180	2178
394	20231221	121900	2417321475	4200	4195	4200	4190	1132
395	20231221	121800	2412577650	4195	4195	4195	4195	0
396	20231221	121700	2412577650	4195	4200	4200	4195	391
397	20231221	121600	2410937300	4200	4200	4200	4200	24
398	20231221	121500	2410836500	4195	4195	4195	4195	1109
399	20231221	121400	2406184245	4195	4185	4195	4185	548
400	20231221	121300	2403889515	4185	4180	4185	4180	624
401	20231221	121200	2401280180	4180	4180	4180	4180	5
402	20231221	121100	2401259280	4180	4185	4185	4175	2054
403	20231221	121000	2392680525	4180	4190	4195	4180	1597
404	20231221	120900	2385995225	4195	4200	4200	4195	1888
405	20231221	120800	2378074770	4200	4205	4210	4200	2358
406	20231221	120700	2368165440	4215	4215	4215	4210	402
407	20231221	120600	2366472280	4215	4220	4220	4215	102
408	20231221	120500	2366041845	4220	4215	4220	4215	882
409	20231221	120400	2362322385	4220	4210	4220	4210	207
410	20231221	120300	2361450800	4210	4210	4210	4210	65
411	20231221	120200	2361177150	4210	4210	4210	4210	1
412	20231221	120100	2361172940	4210	4210	4210	4210	199
413	20231221	120000	2360335150	4215	4210	4215	4210	97
414	20231221	115900	2359926660	4205	4205	4205	4205	411
415	20231221	115800	2358198405	4200	4205	4205	4200	265
416	20231221	115700	2357084435	4205	4205	4205	4205	0
417	20231221	115600	2357084435	4205	4210	4210	4205	1362
418	20231221	115500	2351354045	4210	4210	4210	4210	9
419	20231221	115400	2351316155	4205	4210	4210	4205	31
420	20231221	115300	2351185650	4210	4215	4215	4210	1340
421	20231221	115200	2345540900	4220	4220	4220	4220	145
422	20231221	115100	2344929000	4225	4220	4225	4220	66
423	20231221	115000	2344650465	4220	4220	4220	4220	37
424	20231221	114900	2344494325	4220	4220	4220	4220	227
425	20231221	114800	2343536385	4220	4220	4220	4220	643
426	20231221	114700	2340822925	4225	4230	4235	4225	2004
427	20231221	114600	2332348325	4230	4225	4230	4225	2387
428	20231221	114500	2322254255	4225	4220	4225	4220	2373
429	20231221	114400	2312232485	4220	4215	4220	4215	1455
430	20231221	114300	2306092405	4215	4215	4215	4215	1245
431	20231221	114200	2300844730	4215	4215	4225	4215	1078
432	20231221	114100	2296294885	4220	4220	4220	4220	51
433	20231221	114000	2296079665	4215	4210	4215	4205	1466
434	20231221	113900	2289905395	4205	4205	4210	4200	1081
435	20231221	113800	2285359935	4205	4205	4205	4205	44
436	20231221	113700	2285174915	4210	4210	4210	4210	144
437	20231221	113600	2284568675	4210	4210	4210	4210	625
438	20231221	113500	2281937425	4215	4215	4215	4215	146
439	20231221	113400	2281322035	4210	4210	4220	4210	366
440	20231221	113300	2279781165	4220	4215	4220	4215	435
441	20231221	113200	2277947620	4225	4225	4230	4220	526
442	20231221	113100	2275727155	4225	4235	4235	4225	525
443	20231221	113000	2273508945	4235	4230	4235	4230	29
444	20231221	112900	2273386270	4230	4240	4240	4230	726
445	20231221	112800	2270312710	4235	4235	4235	4230	1346
446	20231221	112700	2264613400	4235	4225	4235	4225	1291
447	20231221	112600	2259157290	4230	4235	4235	4230	632
448	20231221	112500	2256482350	4235	4215	4240	4215	4561
449	20231221	112400	2237203815	4215	4215	4215	4215	889
450	20231221	112300	2233456680	4215	4210	4215	4210	1868
451	20231221	112200	2225586800	4205	4210	4210	4205	43
452	20231221	112100	2225405860	4210	4210	4210	4210	80
453	20231221	112000	2225069060	4210	4205	4210	4200	170
454	20231221	111900	2224354255	4205	4205	4205	4205	10
455	20231221	111800	2224312205	4200	4200	4200	4200	320
456	20231221	111700	2222968205	4205	4205	4210	4205	189
457	20231221	111600	2222173405	4200	4200	4205	4200	15
458	20231221	111500	2222110400	4205	4205	4205	4200	1640
459	20231221	111400	2215222295	4205	4210	4210	4205	1481
460	20231221	111300	2208994640	4210	4210	4210	4210	1
461	20231221	111200	2208990430	4210	4215	4215	4210	498
462	20231221	111100	2206893845	4215	4220	4220	4215	520
463	20231221	111000	2204700265	4220	4215	4220	4215	328
464	20231221	110900	2203316170	4215	4210	4220	4210	2149
465	20231221	110800	2194258115	4215	4215	4215	4210	389
466	20231221	110700	2192618685	4210	4190	4210	4190	3614
467	20231221	110600	2177440680	4185	4200	4200	4185	891
468	20231221	110500	2173706540	4200	4190	4200	4190	1032
469	20231221	110400	2169376340	4195	4195	4195	4190	37
470	20231221	110300	2169221180	4195	4195	4195	4190	1250
471	20231221	110200	2163977645	4200	4195	4200	4195	1017
472	20231221	110100	2159710250	4195	4185	4195	4185	1675
473	20231221	110000	2152700365	4185	4180	4185	4180	778
474	20231221	105900	2149448320	4180	4175	4180	4175	316
475	20231221	105800	2148127445	4180	4180	4180	4180	2436
476	20231221	105700	2137944965	4185	4195	4195	4185	1909
477	20231221	105600	2129944905	4195	4190	4200	4190	900
478	20231221	105500	2126169260	4185	4185	4190	4185	1280
479	20231221	105400	2120806340	4190	4180	4190	4180	1291
480	20231221	105300	2115404315	4180	4175	4180	4175	600
481	20231221	105200	2112898340	4175	4180	4180	4175	124
482	20231221	105100	2112380095	4180	4180	4180	4180	68
483	20231221	105000	2112095855	4185	4180	4185	4180	288
484	20231221	104900	2110891225	4180	4180	4185	4180	410
485	20231221	104800	2109176675	4175	4185	4185	4175	1650
486	20231221	104700	2102286920	4180	4180	4180	4180	2101
487	20231221	104600	2093504740	4185	4185	4185	4185	60
488	20231221	104500	2093253640	4180	4185	4185	4180	1108
489	20231221	104400	2088617205	4185	4180	4185	4180	331
490	20231221	104300	2087232900	4190	4180	4190	4180	146
491	20231221	104200	2086622375	4175	4170	4180	4170	333
492	20231221	104100	2085233680	4185	4185	4185	4170	1217
493	20231221	104000	2080154485	4185	4180	4185	4170	1635
494	20231221	103900	2073326465	4180	4165	4180	4165	833
495	20231221	103800	2069851925	4165	4190	4195	4160	8906
496	20231221	103700	2032653505	4190	4190	4195	4190	1151
497	20231221	103600	2027828080	4185	4190	4190	4185	914
498	20231221	103500	2023999110	4190	4190	4195	4190	1052
499	20231221	103400	2019590505	4190	4190	4200	4190	762
500	20231221	103300	2016397715	4195	4190	4195	4190	490
501	20231221	103200	2014342340	4195	4195	4195	4180	5084
502	20231221	103100	1993045730	4195	4200	4210	4190	8905
503	20231221	103000	1955657315	4205	4210	4210	4205	265
504	20231221	102900	1954542925	4215	4210	4215	4210	906
505	20231221	102800	1950727940	4210	4210	4220	4210	741
506	20231221	102700	1947607610	4210	4210	4215	4210	1396
507	20231221	102600	1941730440	4210	4205	4210	4205	6164
508	20231221	102500	1915787525	4210	4215	4230	4210	5124
509	20231221	102400	1894211475	4215	4225	4225	4215	3534
510	20231221	102300	1879310605	4220	4215	4220	4215	323
511	20231221	102200	1877948045	4215	4215	4220	4215	1030
512	20231221	102100	1873606590	4215	4220	4220	4215	1138
513	20231221	102000	1868807000	4220	4225	4230	4210	4733
514	20231221	101900	1848852170	4225	4240	4240	4225	2871
515	20231221	101800	1836709760	4235	4240	4245	4235	2258
516	20231221	101700	1827139215	4245	4245	4250	4245	1064
517	20231221	101600	1822621810	4240	4235	4240	4235	878
518	20231221	101500	1818900035	4240	4235	4240	4235	652
519	20231221	101400	1816136145	4240	4235	4240	4235	1287
520	20231221	101300	1810685190	4240	4235	4240	4235	1004
521	20231221	101200	1806433245	4235	4230	4235	4230	701
522	20231221	101100	1803467510	4230	4225	4230	4225	688
523	20231221	101000	1800558935	4230	4240	4240	4230	2106
524	20231221	100900	1791640535	4240	4240	4245	4240	152
525	20231221	100800	1790995340	4245	4250	4255	4240	1513
526	20231221	100700	1784570290	4255	4240	4255	4240	1832
527	20231221	100600	1776793210	4240	4235	4240	4230	744
528	20231221	100500	1773643290	4240	4225	4240	4225	563
529	20231221	100400	1771263310	4225	4220	4225	4220	1409
530	20231221	100300	1765317260	4225	4215	4230	4210	1133
531	20231221	100200	1760532190	4215	4225	4225	4215	213
532	20231221	100100	1759634345	4210	4220	4225	4210	2224
533	20231221	100000	1750252015	4220	4220	4220	4220	103
534	20231221	095900	1749817355	4215	4225	4225	4215	4826
535	20231221	095800	1729447130	4225	4240	4245	4225	2109
536	20231221	095700	1720522670	4240	4240	4240	4235	525
537	20231221	095600	1718298505	4240	4245	4250	4240	1048
538	20231221	095500	1713854915	4240	4255	4260	4240	2349
539	20231221	095400	1703877425	4255	4260	4260	4255	607
540	20231221	095300	1701293240	4260	4245	4260	4245	4054
541	20231221	095200	1684059060	4245	4250	4250	4245	1478
542	20231221	095100	1677783540	4250	4235	4250	4235	1762
543	20231221	095000	1670298360	4240	4230	4240	4230	497
544	20231221	094900	1668192885	4225	4250	4265	4225	6167
545	20231221	094800	1641979530	4250	4235	4265	4235	1661
546	20231221	094700	1634917675	4235	4240	4240	4215	10083
547	20231221	094600	1592333415	4235	4255	4255	4225	10060
548	20231221	094500	1549715265	4255	4260	4265	4250	3719
549	20231221	094400	1533893795	4255	4290	4290	4240	26348
550	20231221	094300	1421731085	4290	4315	4320	4290	3469
551	20231221	094200	1406810165	4315	4300	4315	4295	9961
552	20231221	094100	1363945495	4300	4320	4320	4280	16736
553	20231221	094000	1292014455	4315	4315	4335	4310	31837
554	20231221	093900	1154273100	4315	4280	4335	4280	30280
555	20231221	093800	1023658735	4280	4265	4290	4255	10981
556	20231221	093700	976758060	4270	4300	4305	4270	23327
557	20231221	093600	876702710	4300	4265	4305	4265	32198
558	20231221	093500	738636555	4265	4260	4270	4255	7889
559	20231221	093400	705011305	4255	4250	4260	4240	4848
560	20231221	093300	684407275	4245	4240	4250	4240	1524
561	20231221	093200	677939320	4240	4250	4250	4235	1782
562	20231221	093100	670371630	4250	4250	4255	4245	3393
563	20231221	093000	655952070	4250	4235	4250	4235	3572
564	20231221	092900	640795620	4235	4225	4235	4220	2727
565	20231221	092800	629268015	4230	4245	4245	4225	1781
566	20231221	092700	621731410	4240	4230	4255	4230	2874
567	20231221	092600	609539015	4230	4255	4265	4230	12927
568	20231221	092500	554581670	4255	4230	4270	4230	46995
569	20231221	092400	354689140	4225	4200	4225	4200	6100
570	20231221	092300	328979015	4200	4195	4205	4195	3725
571	20231221	092200	313337265	4195	4185	4195	4185	3628
572	20231221	092100	298135060	4185	4180	4185	4175	396
573	20231221	092000	296480455	4180	4180	4180	4180	834
574	20231221	091900	292994335	4180	4175	4180	4175	327
575	20231221	091800	291627500	4175	4175	4180	4170	1392
576	20231221	091700	285818125	4180	4160	4185	4160	11576
577	20231221	091600	237491730	4155	4140	4155	4140	5881
578	20231221	091500	213078980	4140	4125	4140	4120	824
579	20231221	091400	209675805	4125	4110	4125	4105	1921
580	20231221	091300	201772375	4115	4115	4115	4110	5426
581	20231221	091200	179465835	4120	4125	4125	4115	1600
582	20231221	091100	172874585	4125	4125	4130	4125	537
583	20231221	091000	170659410	4120	4120	4120	4120	150
584	20231221	090900	170041410	4120	4125	4130	4120	1170
585	20231221	090800	165217015	4130	4135	4135	4125	2112
586	20231221	090700	156494410	4140	4135	4145	4135	1004
587	20231221	090600	152336255	4140	4125	4140	4125	934
588	20231221	090500	148474970	4135	4130	4135	4120	544
589	20231221	090400	146227335	4120	4125	4130	4115	1995
590	20231221	090300	138009245	4145	4100	4145	4085	5425
591	20231221	090200	115759595	4100	4115	4115	4090	3782
592	20231221	090100	100268090	4100	4120	4120	4100	7898
593	20231221	090000	67826005	4120	4150	4155	4120	13986