KissMeData/103840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200500	1339107040	5350	5350	5350	5350	7720
3	20231221	200400	1339107040	5350	5350	5350	5350	0
4	20231221	200300	1339107040	5350	5350	5350	5350	0
5	20231221	200200	1339107040	5350	5350	5350	5350	0
6	20231221	200100	1339107040	5350	5350	5350	5350	0
7	20231221	200000	1339107040	5350	5350	5350	5350	0
8	20231221	195900	1339107040	5350	5350	5350	5350	0
9	20231221	195800	1339107040	5350	5350	5350	5350	0
10	20231221	195700	1339107040	5350	5350	5350	5350	0
11	20231221	195600	1339107040	5350	5350	5350	5350	0
12	20231221	195500	1339107040	5350	5350	5350	5350	0
13	20231221	195400	1339107040	5350	5350	5350	5350	0
14	20231221	195300	1339107040	5350	5350	5350	5350	0
15	20231221	195200	1339107040	5350	5350	5350	5350	0
16	20231221	195100	1339107040	5350	5350	5350	5350	0
17	20231221	195000	1339107040	5350	5350	5350	5350	0
18	20231221	194900	1339107040	5350	5350	5350	5350	0
19	20231221	194800	1339107040	5350	5350	5350	5350	0
20	20231221	194700	1339107040	5350	5350	5350	5350	0
21	20231221	194600	1339107040	5350	5350	5350	5350	0
22	20231221	194500	1339107040	5350	5350	5350	5350	0
23	20231221	194400	1339107040	5350	5350	5350	5350	0
24	20231221	194300	1339107040	5350	5350	5350	5350	0
25	20231221	194200	1339107040	5350	5350	5350	5350	0
26	20231221	194100	1339107040	5350	5350	5350	5350	0
27	20231221	194000	1339107040	5350	5350	5350	5350	0
28	20231221	193900	1339107040	5350	5350	5350	5350	0
29	20231221	193800	1339107040	5350	5350	5350	5350	0
30	20231221	193700	1339107040	5350	5350	5350	5350	0
31	20231221	193600	1339107040	5350	5350	5350	5350	0
32	20231221	193500	1339107040	5350	5350	5350	5350	7720
33	20231221	193400	1339107040	5350	5350	5350	5350	0
34	20231221	193300	1339107040	5350	5350	5350	5350	0
35	20231221	193200	1339107040	5350	5350	5350	5350	0
36	20231221	193100	1339107040	5350	5350	5350	5350	0
37	20231221	193000	1339107040	5350	5350	5350	5350	0
38	20231221	192900	1339107040	5350	5350	5350	5350	0
39	20231221	192800	1339107040	5350	5350	5350	5350	0
40	20231221	192700	1339107040	5350	5350	5350	5350	0
41	20231221	192600	1339107040	5350	5350	5350	5350	0
42	20231221	192500	1339107040	5350	5350	5350	5350	0
43	20231221	192400	1339107040	5350	5350	5350	5350	0
44	20231221	192300	1339107040	5350	5350	5350	5350	0
45	20231221	192200	1339107040	5350	5350	5350	5350	0
46	20231221	192100	1339107040	5350	5350	5350	5350	0
47	20231221	192000	1339107040	5350	5350	5350	5350	0
48	20231221	191900	1339107040	5350	5350	5350	5350	0
49	20231221	191800	1339107040	5350	5350	5350	5350	0
50	20231221	191700	1339107040	5350	5350	5350	5350	0
51	20231221	191600	1339107040	5350	5350	5350	5350	0
52	20231221	191500	1339107040	5350	5350	5350	5350	0
53	20231221	191400	1339107040	5350	5350	5350	5350	0
54	20231221	191300	1339107040	5350	5350	5350	5350	0
55	20231221	191200	1339107040	5350	5350	5350	5350	0
56	20231221	191100	1339107040	5350	5350	5350	5350	0
57	20231221	191000	1339107040	5350	5350	5350	5350	0
58	20231221	190900	1339107040	5350	5350	5350	5350	0
59	20231221	190800	1339107040	5350	5350	5350	5350	0
60	20231221	190700	1339107040	5350	5350	5350	5350	0
61	20231221	190600	1339107040	5350	5350	5350	5350	0
62	20231221	190500	1339107040	5350	5350	5350	5350	7720
63	20231221	190400	1339107040	5350	5350	5350	5350	0
64	20231221	190300	1339107040	5350	5350	5350	5350	0
65	20231221	190200	1339107040	5350	5350	5350	5350	0
66	20231221	190100	1339107040	5350	5350	5350	5350	0
67	20231221	190000	1339107040	5350	5350	5350	5350	0
68	20231221	185900	1339107040	5350	5350	5350	5350	0
69	20231221	185800	1339107040	5350	5350	5350	5350	0
70	20231221	185700	1339107040	5350	5350	5350	5350	0
71	20231221	185600	1339107040	5350	5350	5350	5350	0
72	20231221	185500	1339107040	5350	5350	5350	5350	0
73	20231221	185400	1339107040	5350	5350	5350	5350	0
74	20231221	185300	1339107040	5350	5350	5350	5350	0
75	20231221	185200	1339107040	5350	5350	5350	5350	0
76	20231221	185100	1339107040	5350	5350	5350	5350	0
77	20231221	185000	1339107040	5350	5350	5350	5350	0
78	20231221	184900	1339107040	5350	5350	5350	5350	0
79	20231221	184800	1339107040	5350	5350	5350	5350	0
80	20231221	184700	1339107040	5350	5350	5350	5350	0
81	20231221	184600	1339107040	5350	5350	5350	5350	0
82	20231221	184500	1339107040	5350	5350	5350	5350	0
83	20231221	184400	1339107040	5350	5350	5350	5350	0
84	20231221	184300	1339107040	5350	5350	5350	5350	0
85	20231221	184200	1339107040	5350	5350	5350	5350	0
86	20231221	184100	1339107040	5350	5350	5350	5350	0
87	20231221	184000	1339107040	5350	5350	5350	5350	0
88	20231221	183900	1339107040	5350	5350	5350	5350	0
89	20231221	183800	1339107040	5350	5350	5350	5350	0
90	20231221	183700	1339107040	5350	5350	5350	5350	0
91	20231221	183600	1339107040	5350	5350	5350	5350	0
92	20231221	183500	1339107040	5350	5350	5350	5350	7720
93	20231221	183400	1339107040	5350	5350	5350	5350	0
94	20231221	183300	1339107040	5350	5350	5350	5350	0
95	20231221	183200	1339107040	5350	5350	5350	5350	0
96	20231221	183100	1339107040	5350	5350	5350	5350	0
97	20231221	183000	1339107040	5350	5350	5350	5350	0
98	20231221	182900	1339107040	5350	5350	5350	5350	0
99	20231221	182800	1339107040	5350	5350	5350	5350	0
100	20231221	182700	1339107040	5350	5350	5350	5350	0
101	20231221	182600	1339107040	5350	5350	5350	5350	0
102	20231221	182500	1339107040	5350	5350	5350	5350	0
103	20231221	182400	1339107040	5350	5350	5350	5350	0
104	20231221	182300	1339107040	5350	5350	5350	5350	0
105	20231221	182200	1339107040	5350	5350	5350	5350	0
106	20231221	182100	1339107040	5350	5350	5350	5350	0
107	20231221	182000	1339107040	5350	5350	5350	5350	0
108	20231221	181900	1339107040	5350	5350	5350	5350	0
109	20231221	181800	1339107040	5350	5350	5350	5350	0
110	20231221	181700	1339107040	5350	5350	5350	5350	0
111	20231221	181600	1339107040	5350	5350	5350	5350	0
112	20231221	181500	1339107040	5350	5350	5350	5350	0
113	20231221	181400	1339107040	5350	5350	5350	5350	0
114	20231221	181300	1339107040	5350	5350	5350	5350	0
115	20231221	181200	1339107040	5350	5350	5350	5350	0
116	20231221	181100	1339107040	5350	5350	5350	5350	0
117	20231221	181000	1339107040	5350	5350	5350	5350	0
118	20231221	180900	1339107040	5350	5350	5350	5350	0
119	20231221	180800	1339107040	5350	5350	5350	5350	0
120	20231221	180700	1339107040	5350	5350	5350	5350	0
121	20231221	180600	1339107040	5350	5350	5350	5350	0
122	20231221	180500	1339107040	5350	5350	5350	5350	7720
123	20231221	180400	1339107040	5350	5350	5350	5350	0
124	20231221	180300	1339107040	5350	5350	5350	5350	0
125	20231221	180200	1339107040	5350	5350	5350	5350	0
126	20231221	180100	1339107040	5350	5350	5350	5350	0
127	20231221	180000	1339107040	5350	5350	5350	5350	0
128	20231221	175900	1339107040	5350	5350	5350	5350	0
129	20231221	175800	1339107040	5350	5350	5350	5350	0
130	20231221	175700	1339107040	5350	5350	5350	5350	0
131	20231221	175600	1339107040	5350	5350	5350	5350	0
132	20231221	175500	1339107040	5350	5350	5350	5350	0
133	20231221	175400	1339107040	5350	5350	5350	5350	0
134	20231221	175300	1339107040	5350	5350	5350	5350	0
135	20231221	175200	1339107040	5350	5350	5350	5350	0
136	20231221	175100	1339107040	5350	5350	5350	5350	0
137	20231221	175000	1339107040	5350	5350	5350	5350	0
138	20231221	174900	1339107040	5350	5350	5350	5350	0
139	20231221	174800	1339107040	5350	5350	5350	5350	0
140	20231221	174700	1339107040	5350	5350	5350	5350	0
141	20231221	174600	1339107040	5350	5350	5350	5350	0
142	20231221	174500	1339107040	5350	5350	5350	5350	0
143	20231221	174400	1339107040	5350	5350	5350	5350	0
144	20231221	174300	1339107040	5350	5350	5350	5350	0
145	20231221	174200	1339107040	5350	5350	5350	5350	0
146	20231221	174100	1339107040	5350	5350	5350	5350	0
147	20231221	174000	1339107040	5350	5350	5350	5350	0
148	20231221	173900	1339107040	5350	5350	5350	5350	0
149	20231221	173800	1339107040	5350	5350	5350	5350	0
150	20231221	173700	1339107040	5350	5350	5350	5350	0
151	20231221	173600	1339107040	5350	5350	5350	5350	0
152	20231221	173500	1339107040	5350	5350	5350	5350	7720
153	20231221	173400	1339107040	5350	5350	5350	5350	0
154	20231221	173300	1339107040	5350	5350	5350	5350	0
155	20231221	173200	1339107040	5350	5350	5350	5350	0
156	20231221	173100	1339107040	5350	5350	5350	5350	0
157	20231221	173000	1339107040	5350	5350	5350	5350	0
158	20231221	172900	1339107040	5350	5350	5350	5350	0
159	20231221	172800	1339107040	5350	5350	5350	5350	0
160	20231221	172700	1339107040	5350	5350	5350	5350	0
161	20231221	172600	1339107040	5350	5350	5350	5350	0
162	20231221	172500	1339107040	5350	5350	5350	5350	0
163	20231221	172400	1339107040	5350	5350	5350	5350	0
164	20231221	172300	1339107040	5350	5350	5350	5350	0
165	20231221	172200	1339107040	5350	5350	5350	5350	0
166	20231221	172100	1339107040	5350	5350	5350	5350	0
167	20231221	172000	1339107040	5350	5350	5350	5350	0
168	20231221	171900	1339107040	5350	5350	5350	5350	0
169	20231221	171800	1339107040	5350	5350	5350	5350	0
170	20231221	171700	1339107040	5350	5350	5350	5350	0
171	20231221	171600	1339107040	5350	5350	5350	5350	0
172	20231221	171500	1339107040	5350	5350	5350	5350	0
173	20231221	171400	1339107040	5350	5350	5350	5350	0
174	20231221	171300	1339107040	5350	5350	5350	5350	0
175	20231221	171200	1339107040	5350	5350	5350	5350	0
176	20231221	171100	1339107040	5350	5350	5350	5350	0
177	20231221	171000	1339107040	5350	5350	5350	5350	0
178	20231221	170900	1339107040	5350	5350	5350	5350	0
179	20231221	170800	1339107040	5350	5350	5350	5350	0
180	20231221	170700	1339107040	5350	5350	5350	5350	0
181	20231221	170600	1339107040	5350	5350	5350	5350	0
182	20231221	170500	1339107040	5350	5350	5350	5350	7720
183	20231221	170400	1339107040	5350	5350	5350	5350	0
184	20231221	170300	1339107040	5350	5350	5350	5350	0
185	20231221	170200	1339107040	5350	5350	5350	5350	0
186	20231221	170100	1339107040	5350	5350	5350	5350	0
187	20231221	170000	1339107040	5350	5350	5350	5350	0
188	20231221	165900	1339107040	5350	5350	5350	5350	0
189	20231221	165800	1339107040	5350	5350	5350	5350	0
190	20231221	165700	1339107040	5350	5350	5350	5350	0
191	20231221	165600	1339107040	5350	5350	5350	5350	0
192	20231221	165500	1339107040	5350	5350	5350	5350	0
193	20231221	165400	1339107040	5350	5350	5350	5350	0
194	20231221	165300	1339107040	5350	5350	5350	5350	0
195	20231221	165200	1339107040	5350	5350	5350	5350	0
196	20231221	165100	1339107040	5350	5350	5350	5350	0
197	20231221	165000	1339107040	5350	5350	5350	5350	0
198	20231221	164900	1339107040	5350	5350	5350	5350	0
199	20231221	164800	1339107040	5350	5350	5350	5350	0
200	20231221	164700	1339107040	5350	5350	5350	5350	0
201	20231221	164600	1339107040	5350	5350	5350	5350	0
202	20231221	164500	1339107040	5350	5350	5350	5350	0
203	20231221	164400	1339107040	5350	5350	5350	5350	0
204	20231221	164300	1339107040	5350	5350	5350	5350	0
205	20231221	164200	1339107040	5350	5350	5350	5350	0
206	20231221	164100	1339107040	5350	5350	5350	5350	0
207	20231221	164000	1339107040	5350	5350	5350	5350	0
208	20231221	163900	1339107040	5350	5350	5350	5350	0
209	20231221	163800	1339107040	5350	5350	5350	5350	0
210	20231221	163700	1339107040	5350	5350	5350	5350	0
211	20231221	163600	1339107040	5350	5350	5350	5350	0
212	20231221	163500	1339107040	5350	5350	5350	5350	7720
213	20231221	163400	1339107040	5350	5350	5350	5350	0
214	20231221	163300	1339107040	5350	5350	5350	5350	0
215	20231221	163200	1339107040	5350	5350	5350	5350	0
216	20231221	163100	1339107040	5350	5350	5350	5350	0
217	20231221	163000	1339107040	5350	5350	5350	5350	0
218	20231221	162900	1339107040	5350	5350	5350	5350	0
219	20231221	162800	1339107040	5350	5350	5350	5350	0
220	20231221	162700	1339107040	5350	5350	5350	5350	0
221	20231221	162600	1339107040	5350	5350	5350	5350	0
222	20231221	162500	1339107040	5350	5350	5350	5350	0
223	20231221	162400	1339107040	5350	5350	5350	5350	0
224	20231221	162300	1339107040	5350	5350	5350	5350	0
225	20231221	162200	1339107040	5350	5350	5350	5350	0
226	20231221	162100	1339107040	5350	5350	5350	5350	0
227	20231221	162000	1339107040	5350	5350	5350	5350	0
228	20231221	161900	1339107040	5350	5350	5350	5350	0
229	20231221	161800	1339107040	5350	5350	5350	5350	0
230	20231221	161700	1339107040	5350	5350	5350	5350	0
231	20231221	161600	1339107040	5350	5350	5350	5350	0
232	20231221	161500	1339107040	5350	5350	5350	5350	0
233	20231221	161400	1339107040	5350	5350	5350	5350	0
234	20231221	161300	1339107040	5350	5350	5350	5350	0
235	20231221	161200	1339107040	5350	5350	5350	5350	0
236	20231221	161100	1339107040	5350	5350	5350	5350	0
237	20231221	161000	1339107040	5350	5350	5350	5350	0
238	20231221	160900	1339107040	5350	5350	5350	5350	0
239	20231221	160800	1339107040	5350	5350	5350	5350	0
240	20231221	160700	1339107040	5350	5350	5350	5350	0
241	20231221	160600	1339107040	5350	5350	5350	5350	0
242	20231221	160500	1339107040	5350	5350	5350	5350	7720
243	20231221	160400	1339107040	5350	5350	5350	5350	0
244	20231221	160300	1339107040	5350	5350	5350	5350	0
245	20231221	160200	1339107040	5350	5350	5350	5350	0
246	20231221	160100	1339107040	5350	5350	5350	5350	0
247	20231221	160000	1339107040	5350	5350	5350	5350	0
248	20231221	155900	1339107040	5350	5350	5350	5350	0
249	20231221	155800	1339107040	5350	5350	5350	5350	0
250	20231221	155700	1339107040	5350	5350	5350	5350	0
251	20231221	155600	1339107040	5350	5350	5350	5350	0
252	20231221	155500	1339107040	5350	5350	5350	5350	0
253	20231221	155400	1339107040	5350	5350	5350	5350	0
254	20231221	155300	1339107040	5350	5350	5350	5350	0
255	20231221	155200	1339107040	5350	5350	5350	5350	0
256	20231221	155100	1339107040	5350	5350	5350	5350	0
257	20231221	155000	1339107040	5350	5350	5350	5350	0
258	20231221	154900	1339107040	5350	5350	5350	5350	0
259	20231221	154800	1339107040	5350	5350	5350	5350	0
260	20231221	154700	1339107040	5350	5350	5350	5350	0
261	20231221	154600	1339107040	5350	5350	5350	5350	0
262	20231221	154500	1339107040	5350	5350	5350	5350	0
263	20231221	154400	1339107040	5350	5350	5350	5350	0
264	20231221	154300	1339107040	5350	5350	5350	5350	0
265	20231221	154200	1339107040	5350	5350	5350	5350	0
266	20231221	154100	1339107040	5350	5350	5350	5350	0
267	20231221	154000	1339107040	5350	5350	5350	5350	0
268	20231221	153900	1339107040	5350	5350	5350	5350	0
269	20231221	153800	1339107040	5350	5350	5350	5350	0
270	20231221	153700	1339107040	5350	5350	5350	5350	0
271	20231221	153600	1339107040	5350	5350	5350	5350	0
272	20231221	153500	1339107040	5350	5350	5350	5350	7720
273	20231221	153400	1339107040	5350	5350	5350	5350	0
274	20231221	153300	1339107040	5350	5350	5350	5350	0
275	20231221	153200	1339107040	5350	5350	5350	5350	0
276	20231221	153100	1339107040	5350	5350	5350	5350	0
277	20231221	153000	1339107040	5350	5350	5350	5350	7720
278	20231221	152900	1297805040	5310	5310	5310	5310	0
279	20231221	152800	1297805040	5310	5310	5310	5310	0
280	20231221	152700	1297805040	5310	5310	5310	5310	0
281	20231221	152600	1297805040	5310	5310	5310	5310	0
282	20231221	152500	1297805040	5310	5310	5310	5310	0
283	20231221	152400	1297805040	5310	5310	5310	5310	0
284	20231221	152300	1297805040	5310	5310	5310	5310	0
285	20231221	152200	1297805040	5310	5310	5310	5310	0
286	20231221	152100	1297805040	5310	5310	5310	5310	0
287	20231221	152000	1297805040	5310	5310	5310	5310	0
288	20231221	151900	1297805040	5310	5300	5310	5300	1100
289	20231221	151800	1291964890	5300	5300	5300	5300	10
290	20231221	151700	1291911890	5300	5300	5300	5300	600
291	20231221	151600	1288731890	5300	5280	5300	5280	800
292	20231221	151500	1284495990	5280	5280	5280	5280	20
293	20231221	151400	1284390390	5270	5270	5270	5270	0
294	20231221	151300	1284390390	5270	5270	5270	5270	159
295	20231221	151200	1283552460	5280	5280	5280	5270	320
296	20231221	151100	1281865060	5270	5270	5270	5270	0
297	20231221	151000	1281865060	5270	5270	5270	5270	0
298	20231221	150900	1281865060	5270	5270	5270	5270	120
299	20231221	150800	1281232660	5270	5270	5270	5270	0
300	20231221	150700	1281232660	5270	5270	5270	5270	0
301	20231221	150600	1281232660	5270	5270	5270	5270	120
302	20231221	150500	1280600260	5290	5290	5290	5290	1
303	20231221	150400	1280594970	5270	5270	5270	5270	0
304	20231221	150300	1280594970	5270	5270	5270	5270	393
305	20231221	150200	1278523860	5280	5280	5280	5280	130
306	20231221	150100	1277837460	5280	5280	5280	5280	0
307	20231221	150000	1277837460	5280	5290	5290	5280	1717
308	20231221	145900	1268759630	5290	5290	5290	5290	76
309	20231221	145800	1268357590	5300	5300	5300	5300	40
310	20231221	145700	1268145590	5290	5300	5300	5290	383
311	20231221	145600	1266116520	5290	5300	5300	5290	102
312	20231221	145500	1265575940	5300	5300	5300	5300	102
313	20231221	145400	1265035340	5300	5310	5330	5290	1038
314	20231221	145300	1259513420	5290	5290	5290	5290	4
315	20231221	145200	1259492260	5290	5290	5290	5290	1
316	20231221	145100	1259486970	5290	5290	5290	5290	122
317	20231221	145000	1258841590	5290	5320	5320	5290	101
318	20231221	144900	1258304330	5290	5290	5290	5290	2
319	20231221	144800	1258293750	5290	5320	5340	5280	1018
320	20231221	144700	1252873250	5290	5290	5290	5290	225
321	20231221	144600	1251683000	5290	5290	5290	5290	2
322	20231221	144500	1251672420	5290	5290	5290	5290	122
323	20231221	144400	1251027040	5290	5290	5290	5290	2
324	20231221	144300	1251016460	5290	5290	5290	5290	37
325	20231221	144200	1250820730	5290	5330	5330	5290	1303
326	20231221	144100	1243891740	5290	5340	5340	5290	3
327	20231221	144000	1243875820	5290	5330	5340	5290	92
328	20231221	143900	1243385530	5290	5290	5290	5290	125
329	20231221	143800	1242724280	5290	5290	5290	5290	2
330	20231221	143700	1242713700	5290	5290	5290	5290	6
331	20231221	143600	1242681960	5290	5300	5340	5290	1122
332	20231221	143500	1236712100	5290	5300	5300	5290	1404
333	20231221	143400	1229277850	5300	5310	5310	5300	32
334	20231221	143300	1229107950	5300	5300	5300	5300	278
335	20231221	143200	1227634550	5300	5300	5300	5300	440
336	20231221	143100	1225302550	5300	5300	5300	5300	2
337	20231221	143000	1225291950	5310	5310	5340	5310	1152
338	20231221	142900	1219148580	5310	5310	5310	5310	8
339	20231221	142800	1219106100	5310	5310	5310	5310	9
340	20231221	142700	1219058310	5300	5300	5300	5300	127
341	20231221	142600	1218385210	5300	5300	5300	5300	35
342	20231221	142500	1218199710	5300	5300	5320	5290	10
343	20231221	142400	1218146720	5290	5300	5300	5290	373
344	20231221	142300	1216170580	5300	5280	5340	5280	1758
345	20231221	142200	1206800700	5280	5280	5280	5280	11
346	20231221	142100	1206742620	5280	5300	5300	5280	438
347	20231221	142000	1204422980	5280	5290	5290	5280	14
348	20231221	141900	1204349020	5280	5290	5290	5280	115
349	20231221	141800	1203740770	5290	5280	5290	5280	128
350	20231221	141700	1203064880	5340	5300	5340	5280	1553
351	20231221	141600	1194779820	5270	5260	5270	5260	13
352	20231221	141500	1194711390	5260	5270	5270	5260	130
353	20231221	141400	1194026570	5270	5270	5270	5270	12
354	20231221	141300	1193963330	5270	5270	5270	5270	13
355	20231221	141200	1193894820	5270	5280	5280	5270	127
356	20231221	141100	1193224930	5280	5290	5350	5280	3310
357	20231221	141000	1175658620	5260	5260	5260	5260	1265
358	20231221	140900	1169004720	5260	5270	5270	5260	129
359	20231221	140800	1168325040	5270	5270	5270	5270	12
360	20231221	140700	1168261800	5270	5270	5270	5270	13
361	20231221	140600	1168193290	5270	5260	5270	5260	124
362	20231221	140500	1167541030	5260	5300	5300	5260	912
363	20231221	140400	1162707900	5260	5260	5260	5260	12
364	20231221	140300	1162644780	5260	5270	5300	5260	149
365	20231221	140200	1161860000	5300	5260	5300	5260	2017
366	20231221	140100	1151177860	5260	5270	5270	5260	38
367	20231221	140000	1150977900	5270	5260	5270	5260	1688
368	20231221	135900	1142083440	5300	5280	5300	5280	982
369	20231221	135800	1136888240	5250	5250	5250	5250	11
370	20231221	135700	1136830490	5250	5250	5250	5250	130
371	20231221	135600	1136147990	5250	5250	5250	5250	14
372	20231221	135500	1136074490	5250	5250	5250	5250	2016
373	20231221	135400	1125490490	5250	5250	5250	5250	125
374	20231221	135300	1124834240	5280	5250	5280	5250	922
375	20231221	135200	1119969640	5250	5240	5250	5240	7
376	20231221	135100	1119932930	5240	5250	5250	5240	524
377	20231221	135000	1117182020	5250	5250	5250	5250	113
378	20231221	134900	1116588770	5250	5250	5250	5250	12
379	20231221	134800	1116525770	5250	5250	5250	5250	125
380	20231221	134700	1115869520	5300	5270	5300	5270	999
381	20231221	134600	1110588450	5240	5240	5240	5240	4
382	20231221	134500	1110567490	5240	5240	5240	5240	135
383	20231221	134400	1109860090	5240	5240	5240	5240	12
384	20231221	134300	1109797210	5240	5240	5240	5240	7
385	20231221	134200	1109760530	5240	5250	5250	5240	126
386	20231221	134100	1109099760	5300	5300	5360	5240	18903
387	20231221	134000	1009857210	5270	5310	5310	5270	7511
388	20231221	133900	970200700	5310	5310	5310	5310	133
389	20231221	133800	969494470	5310	5310	5350	5310	78
390	20231221	133700	969077950	5310	5310	5310	5310	18
391	20231221	133600	968982370	5310	5320	5320	5310	137
392	20231221	133500	968254250	5320	5300	5370	5300	1002
393	20231221	133400	962893720	5300	5310	5310	5300	119
394	20231221	133300	962263000	5310	5300	5310	5300	3035
395	20231221	133200	946148550	5300	5340	5340	5300	15
396	20231221	133100	946068970	5340	5310	5340	5310	117
397	20231221	133000	945447640	5310	5330	5330	5310	148
398	20231221	132900	944659840	5390	5340	5390	5310	917
399	20231221	132800	939738780	5300	5300	5300	5300	1040
400	20231221	132700	934226780	5300	5300	5300	5300	911
401	20231221	132600	929398480	5300	5300	5300	5300	14
402	20231221	132500	929324280	5300	5310	5310	5300	1153
403	20231221	132400	923206040	5310	5330	5330	5310	808
404	20231221	132300	918913480	5320	5320	5350	5310	2280
405	20231221	132200	906765280	5320	5320	5320	5320	14
406	20231221	132100	906690800	5310	5310	5310	5310	135
407	20231221	132000	905973950	5310	5320	5330	5310	125
408	20231221	131900	905308590	5330	5350	5350	5310	2130
409	20231221	131800	893977640	5340	5340	5340	5330	131
410	20231221	131700	893278790	5340	5370	5390	5340	920
411	20231221	131600	888322940	5330	5340	5340	5330	426
412	20231221	131500	886052300	5340	5350	5350	5330	126
413	20231221	131400	885380110	5340	5340	5340	5340	0
414	20231221	131300	885380110	5340	5340	5340	5340	0
415	20231221	131200	885380110	5340	5340	5350	5340	121
416	20231221	131100	884733540	5390	5350	5390	5350	1310
417	20231221	131000	877712240	5330	5330	5330	5330	0
418	20231221	130900	877712240	5330	5340	5340	5330	121
419	20231221	130800	877066970	5350	5350	5350	5350	11
420	20231221	130700	877008120	5350	5350	5350	5350	0
421	20231221	130600	877008120	5350	5350	5350	5350	271
422	20231221	130500	875558270	5390	5330	5390	5330	1101
423	20231221	130400	869644980	5330	5340	5340	5330	612
424	20231221	130300	866381400	5340	5350	5350	5340	729
425	20231221	130200	862487910	5350	5350	5350	5350	2006
426	20231221	130100	851755810	5360	5360	5360	5360	43
427	20231221	130000	851525330	5360	5360	5360	5360	6304
428	20231221	125900	817735890	5400	5370	5400	5370	1103
429	20231221	125800	811787070	5360	5370	5370	5360	814
430	20231221	125700	807415990	5370	5370	5370	5370	121
431	20231221	125600	806766220	5370	5370	5370	5370	0
432	20231221	125500	806766220	5370	5370	5370	5370	0
433	20231221	125400	806766220	5370	5370	5370	5370	121
434	20231221	125300	806116450	5380	5400	5400	5380	1160
435	20231221	125200	799857390	5360	5360	5360	5360	2
436	20231221	125100	799846670	5360	5360	5360	5360	121
437	20231221	125000	799198110	5360	5360	5360	5360	10
438	20231221	124900	799144510	5360	5360	5360	5360	0
439	20231221	124800	799144510	5360	5360	5360	5360	121
440	20231221	124700	798495950	5410	5400	5410	5400	911
441	20231221	124600	793567490	5370	5370	5370	5370	35
442	20231221	124500	793379540	5370	5380	5380	5360	141
443	20231221	124400	792622050	5380	5380	5380	5380	0
444	20231221	124300	792622050	5380	5390	5390	5380	1800
445	20231221	124200	782928960	5420	5400	5420	5390	151
446	20231221	124100	782114750	5440	5400	5440	5400	4915
447	20231221	124000	755392660	5380	5390	5390	5380	3710
448	20231221	123900	735426710	5380	5400	5400	5380	593
449	20231221	123800	732230550	5400	5420	5420	5400	1124
450	20231221	123700	726160890	5430	5430	5430	5430	36
451	20231221	123600	725965410	5420	5400	5420	5400	134
452	20231221	123500	725241600	5440	5420	5440	5420	1912
453	20231221	123400	714865430	5420	5400	5420	5400	99
454	20231221	123300	714330800	5390	5400	5400	5390	822
455	20231221	123200	709895380	5400	5410	5420	5400	725
456	20231221	123100	705978280	5420	5430	5430	5420	858
457	20231221	123000	701325870	5430	5420	5430	5420	244
458	20231221	122900	700003060	5420	5420	5440	5420	1608
459	20231221	122800	691277960	5420	5410	5430	5410	204
460	20231221	122700	690170300	5400	5450	5450	5390	835
461	20231221	122600	685639840	5450	5370	5450	5370	10558
462	20231221	122500	628527490	5380	5380	5380	5380	773
463	20231221	122400	624368750	5380	5380	5380	5340	331
464	20231221	122300	622592890	5340	5330	5380	5330	12858
465	20231221	122200	553645050	5320	5320	5320	5320	699
466	20231221	122100	549926370	5320	5320	5320	5320	123
467	20231221	122000	549272010	5310	5310	5310	5310	0
468	20231221	121900	549272010	5310	5310	5310	5310	0
469	20231221	121800	549272010	5310	5310	5310	5310	123
470	20231221	121700	548618880	5340	5310	5340	5300	4798
471	20231221	121600	523060120	5300	5300	5300	5300	0
472	20231221	121500	523060120	5300	5300	5300	5300	123
473	20231221	121400	522408220	5300	5300	5300	5300	0
474	20231221	121300	522408220	5300	5300	5300	5300	0
475	20231221	121200	522408220	5300	5300	5300	5300	123
476	20231221	121100	521756320	5330	5330	5330	5330	913
477	20231221	121000	516890030	5330	5330	5330	5330	18
478	20231221	120900	516794090	5300	5300	5300	5300	602
479	20231221	120800	513603490	5300	5300	5300	5300	0
480	20231221	120700	513603490	5300	5300	5300	5300	16
481	20231221	120600	513518690	5300	5300	5300	5300	123
482	20231221	120500	512866790	5330	5320	5330	5320	914
483	20231221	120400	508001240	5300	5300	5300	5300	56
484	20231221	120300	507704440	5300	5300	5300	5300	123
485	20231221	120200	507052540	5300	5300	5300	5300	0
486	20231221	120100	507052540	5300	5300	5300	5300	0
487	20231221	120000	507052540	5300	5300	5300	5300	123
488	20231221	115900	506400640	5330	5320	5330	5320	933
489	20231221	115800	501433970	5290	5290	5290	5290	0
490	20231221	115700	501433970	5290	5290	5290	5290	143
491	20231221	115600	500677500	5290	5290	5290	5290	0
492	20231221	115500	500677500	5290	5290	5290	5290	11
493	20231221	115400	500619310	5290	5290	5290	5290	123
494	20231221	115300	499968640	5330	5330	5330	5330	1015
495	20231221	115200	494558690	5320	5320	5320	5320	1000
496	20231221	115100	489238690	5270	5280	5280	5270	224
497	20231221	115000	488056200	5280	5280	5280	5280	0
498	20231221	114900	488056200	5280	5280	5280	5280	0
499	20231221	114800	488056200	5280	5330	5330	5280	2124
500	20231221	114700	476741480	5330	5310	5330	5310	915
501	20231221	114600	471870820	5270	5270	5270	5270	0
502	20231221	114500	471870820	5270	5270	5270	5270	124
503	20231221	114400	471217340	5320	5320	5320	5320	0
504	20231221	114300	471217340	5320	5300	5320	5300	3000
505	20231221	114200	455258430	5280	5240	5300	5240	5125
506	20231221	114100	428129360	5290	5250	5290	5250	915
507	20231221	114000	423291230	5230	5230	5230	5230	0
508	20231221	113900	423291230	5230	5240	5240	5230	137
509	20231221	113800	422574680	5240	5240	5240	5240	19
510	20231221	113700	422475120	5240	5240	5240	5240	14
511	20231221	113600	422401760	5240	5240	5240	5240	130
512	20231221	113500	421720560	5290	5230	5290	5230	1496
513	20231221	113400	413822770	5240	5240	5240	5240	3
514	20231221	113300	413807050	5240	5230	5240	5230	137
515	20231221	113200	413090480	5230	5230	5230	5230	14
516	20231221	113100	413017260	5230	5230	5230	5230	6
517	20231221	113000	412985880	5230	5230	5230	5230	136
518	20231221	112900	412274600	5290	5250	5290	5250	1305
519	20231221	112800	405390270	5230	5230	5230	5230	6
520	20231221	112700	405358890	5230	5220	5230	5220	138
521	20231221	112600	404638460	5230	5230	5230	5220	26
522	20231221	112500	404502550	5220	5220	5220	5220	7
523	20231221	112400	404466010	5220	5230	5230	5220	132
524	20231221	112300	403776080	5280	5230	5280	5210	1063
525	20231221	112200	398178240	5210	5210	5210	5210	7
526	20231221	112100	398141770	5210	5220	5220	5200	138
527	20231221	112000	397423630	5220	5220	5220	5220	13
528	20231221	111900	397355770	5220	5210	5220	5210	438
529	20231221	111800	395073720	5220	5220	5220	5220	137
530	20231221	111700	394358580	5270	5240	5270	5240	1666
531	20231221	111600	385580010	5250	5250	5250	5250	0
532	20231221	111500	385580010	5250	5250	5250	5250	775
533	20231221	111400	381511260	5250	5250	5250	5250	2
534	20231221	111300	381500760	5260	5250	5260	5250	387
535	20231221	111200	379465210	5250	5250	5250	5250	637
536	20231221	111100	376120960	5250	5230	5250	5230	2496
537	20231221	111000	363026860	5210	5210	5210	5210	20
538	20231221	110900	362922660	5200	5200	5200	5200	130
539	20231221	110800	362246660	5230	5200	5230	5200	20
540	20231221	110700	362142270	5200	5200	5200	5200	6
541	20231221	110600	362111070	5200	5190	5240	5190	1138
542	20231221	110500	356154780	5190	5220	5240	5190	1347
543	20231221	110400	349112060	5190	5200	5200	5190	863
544	20231221	110300	344633030	5200	5210	5210	5200	138
545	20231221	110200	343915370	5210	5210	5210	5210	13
546	20231221	110100	343847640	5210	5210	5210	5210	6
547	20231221	110000	343816380	5190	5190	5190	5190	138
548	20231221	105900	343100160	5240	5180	5240	5180	923
549	20231221	105800	338268740	5180	5180	5180	5180	623
550	20231221	105700	335041600	5180	5200	5200	5180	167
551	20231221	105600	334174980	5180	5190	5190	5180	1306
552	20231221	105500	327405650	5190	5190	5190	5190	6
553	20231221	105400	327374510	5200	5200	5200	5200	136
554	20231221	105300	326667310	5250	5200	5250	5200	926
555	20231221	105200	321807610	5200	5200	5200	5200	10
556	20231221	105100	321755610	5200	5190	5200	5190	136
557	20231221	105000	321049710	5190	5190	5190	5190	19
558	20231221	104900	320951100	5190	5200	5200	5190	10
559	20231221	104800	320899160	5200	5200	5200	5200	134
560	20231221	104700	320202360	5250	5200	5250	5200	1539
561	20231221	104600	312164470	5200	5200	5200	5200	7
562	20231221	104500	312128070	5200	5200	5200	5200	138
563	20231221	104400	311410470	5200	5190	5200	5190	13
564	20231221	104300	311342930	5190	5180	5190	5180	19
565	20231221	104200	311244380	5180	5180	5180	5180	136
566	20231221	104100	310539900	5210	5210	5210	5210	919
567	20231221	104000	305751910	5180	5180	5180	5180	2006
568	20231221	103900	295360830	5180	5190	5190	5180	2189
569	20231221	103800	284011710	5200	5210	5210	5200	2944
570	20231221	103700	268700280	5210	5210	5210	5210	588
571	20231221	103600	265636800	5210	5210	5210	5210	124
572	20231221	103500	264990760	5210	5240	5260	5210	1385
573	20231221	103400	257729300	5210	5210	5210	5210	0
574	20231221	103300	257729300	5210	5210	5210	5210	124
575	20231221	103200	257083260	5210	5210	5210	5210	0
576	20231221	103100	257083260	5210	5210	5210	5210	0
577	20231221	103000	257083260	5210	5210	5210	5210	124
578	20231221	102900	256437220	5260	5250	5260	5250	920
579	20231221	102800	251603130	5210	5210	5210	5210	0
580	20231221	102700	251603130	5210	5210	5210	5210	124
581	20231221	102600	250957090	5210	5210	5210	5210	16
582	20231221	102500	250873730	5210	5210	5210	5210	16
583	20231221	102400	250790370	5210	5220	5220	5210	175
584	20231221	102300	249877870	5270	5240	5270	5200	1421
585	20231221	102200	242431020	5250	5250	5250	5250	0
586	20231221	102100	242431020	5250	5210	5250	5210	141
587	20231221	102000	241696370	5210	5220	5220	5210	24
588	20231221	101900	241571250	5210	5210	5230	5210	17
589	20231221	101800	241482660	5210	5220	5220	5210	132
590	20231221	101700	240794200	5270	5240	5270	5240	921
591	20231221	101600	235944760	5200	5200	5200	5200	16
592	20231221	101500	235861560	5200	5210	5210	5200	132
593	20231221	101400	235174860	5250	5210	5250	5210	1204
594	20231221	101300	228862020	5210	5210	5210	5210	66
595	20231221	101200	228518160	5210	5220	5220	5210	132
596	20231221	101100	227829860	5250	5250	5270	5250	933
597	20231221	101000	222919010	5210	5210	5210	5210	42
598	20231221	100900	222700190	5210	5210	5220	5210	189
599	20231221	100800	221715300	5210	5210	5210	5210	41
600	20231221	100700	221501690	5220	5210	5220	5210	69
601	20231221	100600	221142110	5210	5220	5220	5210	150
602	20231221	100500	220360380	5270	5210	5270	5210	1263
603	20231221	100400	213732000	5220	5220	5220	5220	9
604	20231221	100300	213685020	5220	5210	5220	5210	277
605	20231221	100200	212240930	5210	5210	5210	5210	184
606	20231221	100100	211282290	5230	5200	5230	5200	60
607	20231221	100000	210970260	5200	5200	5200	5200	150
608	20231221	095900	210190260	5270	5180	5270	5180	934
609	20231221	095800	205291650	5180	5180	5190	5180	100
610	20231221	095700	204773410	5180	5200	5200	5180	569
611	20231221	095600	201815990	5220	5180	5220	5180	1018
612	20231221	095500	196502750	5180	5180	5180	5180	27
613	20231221	095400	196362890	5180	5180	5180	5180	451
614	20231221	095300	194026710	5180	5180	5180	5180	2010
615	20231221	095200	183614910	5180	5180	5180	5180	0
616	20231221	095100	183614910	5180	5190	5190	5180	724
617	20231221	095000	179861590	5220	5220	5220	5220	10
618	20231221	094900	179809390	5220	5180	5220	5180	210
619	20231221	094800	178721190	5180	5190	5190	5180	1080
620	20231221	094700	173117940	5210	5210	5210	5210	0
621	20231221	094600	173117940	5210	5210	5210	5210	0
622	20231221	094500	173117940	5210	5200	5210	5200	3080
623	20231221	094400	157093970	5210	5210	5210	5210	0
624	20231221	094300	157093970	5210	5210	5210	5210	1
625	20231221	094200	157088760	5200	5190	5200	5190	440
626	20231221	094100	154802010	5200	5200	5200	5200	492
627	20231221	094000	152243610	5210	5210	5210	5210	50
628	20231221	093900	151983110	5200	5200	5200	5200	155
629	20231221	093800	151177110	5200	5200	5200	5200	536
630	20231221	093700	148389910	5200	5200	5200	5190	216
631	20231221	093600	147266720	5190	5190	5190	5190	426
632	20231221	093500	145055780	5200	5200	5200	5200	522
633	20231221	093400	142341380	5200	5200	5200	5200	200
634	20231221	093300	141301380	5210	5200	5210	5200	155
635	20231221	093200	140495080	5200	5200	5210	5200	691
636	20231221	093100	136896880	5200	5200	5200	5200	59
637	20231221	093000	136590080	5200	5240	5240	5200	12583
638	20231221	092900	70993150	5240	5240	5240	5240	0
639	20231221	092800	70993150	5240	5250	5250	5240	100
640	20231221	092700	70468970	5240	5240	5240	5240	146
641	20231221	092600	69703930	5240	5240	5240	5240	32
642	20231221	092500	69536250	5240	5240	5240	5240	0
643	20231221	092400	69536250	5240	5240	5240	5240	126
644	20231221	092300	68876010	5240	5240	5240	5240	0
645	20231221	092200	68876010	5240	5240	5240	5240	0
646	20231221	092100	68876010	5240	5240	5240	5240	126
647	20231221	092000	68215770	5240	5250	5250	5240	300
648	20231221	091900	66643530	5240	5240	5240	5240	0
649	20231221	091800	66643530	5240	5260	5260	5240	220
650	20231221	091700	65488450	5250	5250	5250	5250	0
651	20231221	091600	65488450	5250	5250	5250	5250	0
652	20231221	091500	65488450	5250	5250	5250	5250	1004
653	20231221	091400	60217450	5250	5260	5260	5250	951
654	20231221	091300	55224280	5260	5260	5260	5260	836
655	20231221	091200	50826920	5260	5270	5270	5260	5072
656	20231221	091100	24098200	5280	5280	5280	5280	0
657	20231221	091000	24098200	5280	5280	5280	5280	385
658	20231221	090900	22065400	5280	5280	5280	5280	126
659	20231221	090800	21400120	5300	5300	5300	5300	330
660	20231221	090700	19651120	5300	5280	5300	5280	2
661	20231221	090600	19640540	5310	5260	5310	5260	144
662	20231221	090500	18882200	5250	5250	5250	5250	543
663	20231221	090400	16031450	5220	5220	5220	5220	0
664	20231221	090300	16031450	5220	5210	5220	5210	229
665	20231221	090200	14837340	5250	5210	5250	5200	2494
666	20231221	090100	1865180	5210	5210	5210	5210	0
667	20231221	090000	1865180	5210	5210	5210	5210	358