KissMeData/004430/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184200	1515945890	18800	18800	18800	18800	5571
3	20231214	184100	1515945890	18800	18800	18800	18800	0
4	20231214	184000	1515945890	18800	18800	18800	18800	0
5	20231214	183900	1515945890	18800	18800	18800	18800	0
6	20231214	183800	1515945890	18800	18800	18800	18800	0
7	20231214	183700	1515945890	18800	18800	18800	18800	0
8	20231214	183600	1515945890	18800	18800	18800	18800	0
9	20231214	183500	1515945890	18800	18800	18800	18800	0
10	20231214	183400	1515945890	18800	18800	18800	18800	0
11	20231214	183300	1515945890	18800	18800	18800	18800	0
12	20231214	183200	1515945890	18800	18800	18800	18800	0
13	20231214	183100	1515945890	18800	18800	18800	18800	0
14	20231214	183000	1515945890	18800	18800	18800	18800	0
15	20231214	182900	1515945890	18800	18800	18800	18800	0
16	20231214	182800	1515945890	18800	18800	18800	18800	0
17	20231214	182700	1515945890	18800	18800	18800	18800	0
18	20231214	182600	1515945890	18800	18800	18800	18800	0
19	20231214	182500	1515945890	18800	18800	18800	18800	0
20	20231214	182400	1515945890	18800	18800	18800	18800	0
21	20231214	182300	1515945890	18800	18800	18800	18800	0
22	20231214	182200	1515945890	18800	18800	18800	18800	0
23	20231214	182100	1515945890	18800	18800	18800	18800	0
24	20231214	182000	1515945890	18800	18800	18800	18800	0
25	20231214	181900	1515945890	18800	18800	18800	18800	0
26	20231214	181800	1515945890	18800	18800	18800	18800	0
27	20231214	181700	1515945890	18800	18800	18800	18800	0
28	20231214	181600	1515945890	18800	18800	18800	18800	0
29	20231214	181500	1515945890	18800	18800	18800	18800	0
30	20231214	181400	1515945890	18800	18800	18800	18800	0
31	20231214	181300	1515945890	18800	18800	18800	18800	0
32	20231214	181200	1515945890	18800	18800	18800	18800	5571
33	20231214	181100	1515945890	18800	18800	18800	18800	0
34	20231214	181000	1515945890	18800	18800	18800	18800	0
35	20231214	180900	1515945890	18800	18800	18800	18800	0
36	20231214	180800	1515945890	18800	18800	18800	18800	0
37	20231214	180700	1515945890	18800	18800	18800	18800	0
38	20231214	180600	1515945890	18800	18800	18800	18800	0
39	20231214	180500	1515945890	18800	18800	18800	18800	0
40	20231214	180400	1515945890	18800	18800	18800	18800	0
41	20231214	180300	1515945890	18800	18800	18800	18800	0
42	20231214	180200	1515945890	18800	18800	18800	18800	0
43	20231214	180100	1515945890	18800	18800	18800	18800	0
44	20231214	180000	1515945890	18800	18800	18800	18800	0
45	20231214	175900	1515945890	18800	18800	18800	18800	0
46	20231214	175800	1515945890	18800	18800	18800	18800	0
47	20231214	175700	1515945890	18800	18800	18800	18800	0
48	20231214	175600	1515945890	18800	18800	18800	18800	0
49	20231214	175500	1515945890	18800	18800	18800	18800	0
50	20231214	175400	1515945890	18800	18800	18800	18800	0
51	20231214	175300	1515945890	18800	18800	18800	18800	0
52	20231214	175200	1515945890	18800	18800	18800	18800	0
53	20231214	175100	1515945890	18800	18800	18800	18800	0
54	20231214	175000	1515945890	18800	18800	18800	18800	0
55	20231214	174900	1515945890	18800	18800	18800	18800	0
56	20231214	174800	1515945890	18800	18800	18800	18800	0
57	20231214	174700	1515945890	18800	18800	18800	18800	0
58	20231214	174600	1515945890	18800	18800	18800	18800	0
59	20231214	174500	1515945890	18800	18800	18800	18800	0
60	20231214	174400	1515945890	18800	18800	18800	18800	0
61	20231214	174300	1515945890	18800	18800	18800	18800	0
62	20231214	174200	1515945890	18800	18800	18800	18800	5571
63	20231214	174100	1515945890	18800	18800	18800	18800	0
64	20231214	174000	1515945890	18800	18800	18800	18800	0
65	20231214	173900	1515945890	18800	18800	18800	18800	0
66	20231214	173800	1515945890	18800	18800	18800	18800	0
67	20231214	173700	1515945890	18800	18800	18800	18800	0
68	20231214	173600	1515945890	18800	18800	18800	18800	0
69	20231214	173500	1515945890	18800	18800	18800	18800	0
70	20231214	173400	1515945890	18800	18800	18800	18800	0
71	20231214	173300	1515945890	18800	18800	18800	18800	0
72	20231214	173200	1515945890	18800	18800	18800	18800	0
73	20231214	173100	1515945890	18800	18800	18800	18800	0
74	20231214	173000	1515945890	18800	18800	18800	18800	0
75	20231214	172900	1515945890	18800	18800	18800	18800	0
76	20231214	172800	1515945890	18800	18800	18800	18800	0
77	20231214	172700	1515945890	18800	18800	18800	18800	0
78	20231214	172600	1515945890	18800	18800	18800	18800	0
79	20231214	172500	1515945890	18800	18800	18800	18800	0
80	20231214	172400	1515945890	18800	18800	18800	18800	0
81	20231214	172300	1515945890	18800	18800	18800	18800	0
82	20231214	172200	1515945890	18800	18800	18800	18800	0
83	20231214	172100	1515945890	18800	18800	18800	18800	0
84	20231214	172000	1515945890	18800	18800	18800	18800	0
85	20231214	171900	1515945890	18800	18800	18800	18800	0
86	20231214	171800	1515945890	18800	18800	18800	18800	0
87	20231214	171700	1515945890	18800	18800	18800	18800	0
88	20231214	171600	1515945890	18800	18800	18800	18800	0
89	20231214	171500	1515945890	18800	18800	18800	18800	0
90	20231214	171400	1515945890	18800	18800	18800	18800	0
91	20231214	171300	1515945890	18800	18800	18800	18800	0
92	20231214	171200	1515945890	18800	18800	18800	18800	5571
93	20231214	171100	1515945890	18800	18800	18800	18800	0
94	20231214	171000	1515945890	18800	18800	18800	18800	0
95	20231214	170900	1515945890	18800	18800	18800	18800	0
96	20231214	170800	1515945890	18800	18800	18800	18800	0
97	20231214	170700	1515945890	18800	18800	18800	18800	0
98	20231214	170600	1515945890	18800	18800	18800	18800	0
99	20231214	170500	1515945890	18800	18800	18800	18800	0
100	20231214	170400	1515945890	18800	18800	18800	18800	0
101	20231214	170300	1515945890	18800	18800	18800	18800	0
102	20231214	170200	1515945890	18800	18800	18800	18800	0
103	20231214	170100	1515945890	18800	18800	18800	18800	0
104	20231214	170000	1515945890	18800	18800	18800	18800	0
105	20231214	165900	1515945890	18800	18800	18800	18800	0
106	20231214	165800	1515945890	18800	18800	18800	18800	0
107	20231214	165700	1515945890	18800	18800	18800	18800	0
108	20231214	165600	1515945890	18800	18800	18800	18800	0
109	20231214	165500	1515945890	18800	18800	18800	18800	0
110	20231214	165400	1515945890	18800	18800	18800	18800	0
111	20231214	165300	1515945890	18800	18800	18800	18800	0
112	20231214	165200	1515945890	18800	18800	18800	18800	0
113	20231214	165100	1515945890	18800	18800	18800	18800	0
114	20231214	165000	1515945890	18800	18800	18800	18800	0
115	20231214	164900	1515945890	18800	18800	18800	18800	0
116	20231214	164800	1515945890	18800	18800	18800	18800	0
117	20231214	164700	1515945890	18800	18800	18800	18800	0
118	20231214	164600	1515945890	18800	18800	18800	18800	0
119	20231214	164500	1515945890	18800	18800	18800	18800	0
120	20231214	164400	1515945890	18800	18800	18800	18800	0
121	20231214	164300	1515945890	18800	18800	18800	18800	0
122	20231214	164200	1515945890	18800	18800	18800	18800	5571
123	20231214	164100	1515945890	18800	18800	18800	18800	0
124	20231214	164000	1515945890	18800	18800	18800	18800	0
125	20231214	163900	1515945890	18800	18800	18800	18800	0
126	20231214	163800	1515945890	18800	18800	18800	18800	0
127	20231214	163700	1515945890	18800	18800	18800	18800	0
128	20231214	163600	1515945890	18800	18800	18800	18800	0
129	20231214	163500	1515945890	18800	18800	18800	18800	0
130	20231214	163400	1515945890	18800	18800	18800	18800	0
131	20231214	163300	1515945890	18800	18800	18800	18800	0
132	20231214	163200	1515945890	18800	18800	18800	18800	0
133	20231214	163100	1515945890	18800	18800	18800	18800	0
134	20231214	163000	1515945890	18800	18800	18800	18800	0
135	20231214	162900	1515945890	18800	18800	18800	18800	0
136	20231214	162800	1515945890	18800	18800	18800	18800	0
137	20231214	162700	1515945890	18800	18800	18800	18800	0
138	20231214	162600	1515945890	18800	18800	18800	18800	0
139	20231214	162500	1515945890	18800	18800	18800	18800	0
140	20231214	162400	1515945890	18800	18800	18800	18800	0
141	20231214	162300	1515945890	18800	18800	18800	18800	0
142	20231214	162200	1515945890	18800	18800	18800	18800	0
143	20231214	162100	1515945890	18800	18800	18800	18800	0
144	20231214	162000	1515945890	18800	18800	18800	18800	0
145	20231214	161900	1515945890	18800	18800	18800	18800	0
146	20231214	161800	1515945890	18800	18800	18800	18800	0
147	20231214	161700	1515945890	18800	18800	18800	18800	0
148	20231214	161600	1515945890	18800	18800	18800	18800	0
149	20231214	161500	1515945890	18800	18800	18800	18800	0
150	20231214	161400	1515945890	18800	18800	18800	18800	0
151	20231214	161300	1515945890	18800	18800	18800	18800	0
152	20231214	161200	1515945890	18800	18800	18800	18800	5571
153	20231214	161100	1515945890	18800	18800	18800	18800	0
154	20231214	161000	1515945890	18800	18800	18800	18800	0
155	20231214	160900	1515945890	18800	18800	18800	18800	0
156	20231214	160800	1515945890	18800	18800	18800	18800	0
157	20231214	160700	1515945890	18800	18800	18800	18800	0
158	20231214	160600	1515945890	18800	18800	18800	18800	0
159	20231214	160500	1515945890	18800	18800	18800	18800	0
160	20231214	160400	1515945890	18800	18800	18800	18800	0
161	20231214	160300	1515945890	18800	18800	18800	18800	0
162	20231214	160200	1515945890	18800	18800	18800	18800	0
163	20231214	160100	1515945890	18800	18800	18800	18800	0
164	20231214	160000	1515945890	18800	18800	18800	18800	0
165	20231214	155900	1515945890	18800	18800	18800	18800	0
166	20231214	155800	1515945890	18800	18800	18800	18800	0
167	20231214	155700	1515945890	18800	18800	18800	18800	0
168	20231214	155600	1515945890	18800	18800	18800	18800	0
169	20231214	155500	1515945890	18800	18800	18800	18800	0
170	20231214	155400	1515945890	18800	18800	18800	18800	0
171	20231214	155300	1515945890	18800	18800	18800	18800	0
172	20231214	155200	1515945890	18800	18800	18800	18800	0
173	20231214	155100	1515945890	18800	18800	18800	18800	0
174	20231214	155000	1515945890	18800	18800	18800	18800	0
175	20231214	154900	1515945890	18800	18800	18800	18800	0
176	20231214	154800	1515945890	18800	18800	18800	18800	0
177	20231214	154700	1515945890	18800	18800	18800	18800	0
178	20231214	154600	1515945890	18800	18800	18800	18800	0
179	20231214	154500	1515945890	18800	18800	18800	18800	0
180	20231214	154400	1515945890	18800	18800	18800	18800	0
181	20231214	154300	1515945890	18800	18800	18800	18800	0
182	20231214	154200	1515945890	18800	18800	18800	18800	5571
183	20231214	154100	1515945890	18800	18800	18800	18800	0
184	20231214	154000	1515945890	18800	18800	18800	18800	0
185	20231214	153900	1515945890	18800	18800	18800	18800	0
186	20231214	153800	1515945890	18800	18800	18800	18800	0
187	20231214	153700	1515945890	18800	18800	18800	18800	0
188	20231214	153600	1515945890	18800	18800	18800	18800	0
189	20231214	153500	1515945890	18800	18800	18800	18800	0
190	20231214	153400	1515945890	18800	18800	18800	18800	0
191	20231214	153300	1515945890	18800	18800	18800	18800	0
192	20231214	153200	1515945890	18800	18800	18800	18800	0
193	20231214	153100	1515945890	18800	18800	18800	18800	0
194	20231214	153000	1515945890	18800	18800	18800	18800	5571
195	20231214	152900	1411211090	18850	18850	18850	18850	0
196	20231214	152800	1411211090	18850	18850	18850	18850	0
197	20231214	152700	1411211090	18850	18850	18850	18850	0
198	20231214	152600	1411211090	18850	18850	18850	18850	0
199	20231214	152500	1411211090	18850	18850	18850	18850	0
200	20231214	152400	1411211090	18850	18850	18850	18850	0
201	20231214	152300	1411211090	18850	18850	18850	18850	0
202	20231214	152200	1411211090	18850	18850	18850	18850	0
203	20231214	152100	1411211090	18850	18850	18850	18850	0
204	20231214	152000	1411211090	18850	18850	18850	18850	0
205	20231214	151900	1411211090	18850	18850	18870	18850	346
206	20231214	151800	1404683490	18870	18850	18870	18850	62
207	20231214	151700	1403513930	18850	18850	18870	18850	79
208	20231214	151600	1402023520	18850	18850	18870	18850	115
209	20231214	151500	1399853770	18850	18850	18850	18850	16
210	20231214	151400	1399552170	18870	18850	18870	18850	43
211	20231214	151300	1398741180	18850	18870	18870	18850	504
212	20231214	151200	1389234190	18870	18900	18900	18870	11
213	20231214	151100	1389026440	18880	18870	18880	18870	11
214	20231214	151000	1388818790	18870	18870	18870	18870	5
215	20231214	150900	1388724440	18870	18910	18910	18870	31
216	20231214	150800	1388139150	18870	18870	18870	18870	3
217	20231214	150700	1388082540	18870	18910	18910	18870	53
218	20231214	150600	1387080430	18860	18860	18860	18860	3
219	20231214	150500	1387023850	18860	18860	18860	18860	3
220	20231214	150400	1386967270	18860	18850	18860	18850	8
221	20231214	150300	1386816420	18910	18850	18910	18850	4
222	20231214	150200	1386740960	18850	18850	18850	18850	12
223	20231214	150100	1386514760	18910	18850	18910	18850	20
224	20231214	150000	1386136800	18860	18860	18860	18860	242
225	20231214	145900	1381572680	18860	18860	18860	18860	4
226	20231214	145800	1381497240	18860	18860	18860	18860	3
227	20231214	145700	1381440660	18910	18860	18910	18860	6
228	20231214	145600	1381327350	18910	18860	18910	18860	15
229	20231214	145500	1381044180	18920	18860	18920	18860	1504
230	20231214	145400	1352599220	18870	18860	18910	18860	115
231	20231214	145300	1350429080	18870	18870	18910	18850	249
232	20231214	145200	1345730390	18860	18870	18870	18860	641
233	20231214	145100	1333638130	18910	18860	18910	18860	354
234	20231214	145000	1326951540	18860	18880	18910	18860	101
235	20231214	144900	1325046070	18880	18860	18880	18860	153
236	20231214	144800	1322157490	18860	18850	18880	18850	7
237	20231214	144700	1322025420	18850	18850	18850	18850	3
238	20231214	144600	1321968870	18850	18850	18880	18850	283
239	20231214	144500	1316633500	18850	18850	18850	18850	4
240	20231214	144400	1316558100	18850	18840	18860	18840	720
241	20231214	144300	1302986630	18840	18840	18850	18840	320
242	20231214	144200	1296957810	18840	18820	18840	18820	728
243	20231214	144100	1283246140	18820	18810	18820	18810	4
244	20231214	144000	1283170870	18800	18830	18830	18800	6
245	20231214	143900	1283057980	18800	18810	18810	18800	117
246	20231214	143800	1280857240	18830	18820	18830	18820	110
247	20231214	143700	1278787010	18820	18840	18840	18820	8
248	20231214	143600	1278636350	18810	18810	18810	18810	4
249	20231214	143500	1278561110	18800	18800	18800	18800	3
250	20231214	143400	1278504710	18800	18800	18800	18800	8
251	20231214	143300	1278354310	18800	18800	18800	18800	3
252	20231214	143200	1278297910	18800	18800	18800	18800	103
253	20231214	143100	1276361510	18800	18800	18800	18800	4
254	20231214	143000	1276286310	18800	18800	18800	18800	3
255	20231214	142900	1276229910	18840	18800	18840	18800	4
256	20231214	142800	1276154670	18800	18800	18800	18800	148
257	20231214	142700	1273372270	18800	18800	18800	18800	4
258	20231214	142600	1273297070	18800	18850	18850	18800	201
259	20231214	142500	1269518220	18850	18850	18850	18850	3
260	20231214	142400	1269461670	18850	18860	18860	18850	610
261	20231214	142300	1257962870	18860	18860	18860	18860	303
262	20231214	142200	1252248290	18870	18870	18870	18870	2
263	20231214	142100	1252210550	18870	18870	18870	18870	0
264	20231214	142000	1252210550	18870	18870	18870	18870	333
265	20231214	141900	1245926840	18880	18880	18880	18880	10
266	20231214	141800	1245738040	18880	18880	18880	18880	0
267	20231214	141700	1245738040	18880	18800	18880	18800	3423
268	20231214	141600	1181218490	18800	18800	18800	18800	140
269	20231214	141500	1178586490	18800	18800	18800	18800	42
270	20231214	141400	1177796890	18800	18800	18800	18800	56
271	20231214	141300	1176744090	18800	18800	18800	18800	1
272	20231214	141200	1176725290	18800	18800	18810	18800	767
273	20231214	141100	1162305680	18770	18770	18770	18770	0
274	20231214	141000	1162305680	18770	18790	18790	18770	117
275	20231214	140900	1160107370	18790	18790	18790	18790	205
276	20231214	140800	1156255420	18800	18800	18800	18800	5
277	20231214	140700	1156161420	18800	18800	18800	18800	15
278	20231214	140600	1155879420	18790	18790	18790	18790	117
279	20231214	140500	1153680990	18770	18780	18780	18770	76
280	20231214	140400	1152253790	18790	18790	18790	18790	0
281	20231214	140300	1152253790	18790	18790	18790	18790	0
282	20231214	140200	1152253790	18790	18790	18790	18790	2
283	20231214	140100	1152216210	18790	18810	18810	18790	134
284	20231214	140000	1149698010	18810	18810	18810	18810	0
285	20231214	135900	1149698010	18810	18810	18810	18810	4
286	20231214	135800	1149622770	18800	18800	18800	18800	0
287	20231214	135700	1149622770	18800	18800	18800	18800	0
288	20231214	135600	1149622770	18800	18790	18800	18790	47
289	20231214	135500	1148739630	18800	18800	18800	18800	327
290	20231214	135400	1142592030	18800	18800	18800	18800	0
291	20231214	135300	1142592030	18800	18800	18800	18800	0
292	20231214	135200	1142592030	18800	18800	18800	18800	1
293	20231214	135100	1142573230	18800	18820	18820	18800	6
294	20231214	135000	1142460370	18820	18820	18820	18820	0
295	20231214	134900	1142460370	18820	18770	18820	18740	1310
296	20231214	134800	1117828210	18770	18750	18770	18750	1003
297	20231214	134700	1099011510	18750	18750	18750	18750	120
298	20231214	134600	1096761510	18740	18790	18790	18740	3760
299	20231214	134500	1026207290	18790	18800	18800	18790	676
300	20231214	134400	1013503290	18800	18800	18800	18800	101
301	20231214	134300	1011604490	18790	18800	18800	18790	105
302	20231214	134200	1009631240	18800	18810	18810	18800	1053
303	20231214	134100	989834010	18800	18810	18810	18800	1029
304	20231214	134000	970479960	18820	18820	18820	18820	277
305	20231214	133900	965266820	18830	18830	18830	18830	5
306	20231214	133800	965172670	18830	18830	18830	18830	17
307	20231214	133700	964852560	18820	18820	18820	18820	183
308	20231214	133600	961408500	18810	18810	18810	18810	0
309	20231214	133500	961408500	18810	18810	18810	18810	2
310	20231214	133400	961370880	18810	18810	18810	18810	0
311	20231214	133300	961370880	18810	18820	18820	18810	103
312	20231214	133200	959433320	18810	18810	18810	18810	20
313	20231214	133100	959057120	18810	18810	18810	18810	215
314	20231214	133000	955012970	18810	18810	18810	18810	0
315	20231214	132900	955012970	18810	18810	18810	18810	0
316	20231214	132800	955012970	18810	18820	18820	18810	103
317	20231214	132700	953074520	18820	18820	18820	18820	0
318	20231214	132600	953074520	18820	18820	18820	18820	10
319	20231214	132500	952886320	18820	18820	18820	18820	313
320	20231214	132400	946995660	18820	18820	18820	18820	269
321	20231214	132300	941933080	18820	18820	18820	18820	450
322	20231214	132200	933464080	18820	18820	18820	18820	0
323	20231214	132100	933464080	18820	18820	18820	18820	1
324	20231214	132000	933445260	18820	18830	18830	18820	183
325	20231214	131900	930000700	18830	18830	18830	18830	249
326	20231214	131800	925312030	18840	18840	18840	18840	0
327	20231214	131700	925312030	18840	18850	18850	18840	775
328	20231214	131600	910703310	18850	18850	18850	18850	2
329	20231214	131500	910665610	18840	18840	18840	18840	0
330	20231214	131400	910665610	18840	18840	18840	18840	1
331	20231214	131300	910646770	18840	18840	18840	18840	19
332	20231214	131200	910288810	18840	18840	18840	18840	0
333	20231214	131100	910288810	18840	18840	18840	18840	0
334	20231214	131000	910288810	18840	18840	18840	18840	9
335	20231214	130900	910119250	18820	18820	18820	18820	0
336	20231214	130800	910119250	18820	18820	18820	18820	0
337	20231214	130700	910119250	18820	18820	18820	18820	1
338	20231214	130600	910100430	18820	18820	18820	18820	1
339	20231214	130500	910081610	18840	18830	18840	18830	259
340	20231214	130400	905203660	18830	18830	18830	18830	153
341	20231214	130300	902322670	18830	18850	18850	18830	1716
342	20231214	130200	869991350	18860	18900	18900	18850	1130
343	20231214	130100	848677100	18900	18900	18910	18890	830
344	20231214	130000	832990340	18900	18900	18900	18900	0
345	20231214	125900	832990340	18900	18900	18900	18900	3
346	20231214	125800	832933640	18900	18900	18900	18900	0
347	20231214	125700	832933640	18900	18900	18900	18900	0
348	20231214	125600	832933640	18900	18900	18900	18900	5
349	20231214	125500	832839140	18900	18900	18900	18900	4
350	20231214	125400	832763540	18900	18900	18900	18900	0
351	20231214	125300	832763540	18900	18900	18900	18900	5
352	20231214	125200	832669040	18900	18900	18900	18900	0
353	20231214	125100	832669040	18900	18870	18900	18870	51
354	20231214	125000	831706010	18870	18860	18870	18860	25
355	20231214	124900	831234280	18860	18860	18860	18860	0
356	20231214	124800	831234280	18860	18860	18860	18860	0
357	20231214	124700	831234280	18860	18860	18860	18860	0
358	20231214	124600	831234280	18860	18860	18860	18860	83
359	20231214	124500	829668900	18860	18860	18860	18860	0
360	20231214	124400	829668900	18860	18860	18860	18860	0
361	20231214	124300	829668900	18860	18860	18860	18860	1
362	20231214	124200	829650040	18860	18870	18870	18860	102
363	20231214	124100	827726290	18870	18870	18870	18870	3
364	20231214	124000	827669680	18870	18870	18870	18870	0
365	20231214	123900	827669680	18870	18870	18870	18870	3
366	20231214	123800	827613070	18870	18870	18870	18870	5
367	20231214	123700	827518720	18870	18870	18870	18870	91
368	20231214	123600	825801550	18870	18870	18870	18870	22
369	20231214	123500	825386410	18870	18870	18870	18870	7
370	20231214	123400	825254320	18880	18870	18880	18870	111
371	20231214	123300	823159640	18870	18870	18870	18870	4
372	20231214	123200	823084160	18870	18870	18870	18870	14
373	20231214	123100	822819980	18870	18870	18870	18870	0
374	20231214	123000	822819980	18870	18900	18900	18870	58
375	20231214	122900	821725430	18870	18870	18870	18870	1
376	20231214	122800	821706560	18870	18870	18870	18870	0
377	20231214	122700	821706560	18870	18870	18870	18870	0
378	20231214	122600	821706560	18870	18870	18870	18870	0
379	20231214	122500	821706560	18870	18870	18870	18870	1
380	20231214	122400	821687690	18900	18900	18900	18900	101
381	20231214	122300	819778790	18900	18900	18900	18900	7
382	20231214	122200	819646490	18870	18870	18870	18870	1
383	20231214	122100	819627620	18870	18870	18870	18870	0
384	20231214	122000	819627620	18870	18870	18870	18870	0
385	20231214	121900	819627620	18870	18870	18870	18870	885
386	20231214	121800	802927670	18870	18870	18870	18870	1
387	20231214	121700	802908800	18870	18880	18880	18870	245
388	20231214	121600	798285200	18880	18910	18910	18880	103
389	20231214	121500	796340470	18910	18910	18910	18910	0
390	20231214	121400	796340470	18910	18910	18910	18910	0
391	20231214	121300	796340470	18910	18870	18910	18870	105
392	20231214	121200	794358950	18870	18880	18880	18870	525
393	20231214	121100	784447120	18880	18890	18890	18880	518
394	20231214	121000	774662110	18910	18910	18910	18910	3
395	20231214	120900	774605380	18910	18890	18910	18890	118
396	20231214	120800	772376180	18890	18890	18890	18890	23
397	20231214	120700	771941710	18900	18900	18900	18900	39
398	20231214	120600	771204610	18900	18900	18900	18900	91
399	20231214	120500	769484710	18900	18900	18900	18900	22
400	20231214	120400	769068910	18910	18900	18910	18900	24
401	20231214	120300	768615290	18900	18920	18920	18900	29
402	20231214	120200	768067050	18920	18910	18920	18900	180
403	20231214	120100	764663850	18910	18930	18930	18910	409
404	20231214	120000	756929510	18940	18940	18940	18940	21
405	20231214	115900	756531770	18940	18940	18940	18940	11
406	20231214	115800	756323430	18950	18950	18950	18950	5
407	20231214	115700	756228680	18900	18900	18950	18900	6
408	20231214	115600	756115080	18900	18900	18900	18900	0
409	20231214	115500	756115080	18900	18900	18900	18900	13
410	20231214	115400	755869380	18940	18940	18940	18940	79
411	20231214	115300	754373120	18950	18950	18950	18950	100
412	20231214	115200	752478120	18950	18950	18950	18950	6
413	20231214	115100	752364420	18950	18940	18950	18940	11
414	20231214	115000	752155980	18950	18950	18950	18950	102
415	20231214	114900	750223080	18950	18950	18950	18890	64
416	20231214	114800	749010340	18890	18890	18890	18890	2
417	20231214	114700	748972560	18960	18980	18980	18960	282
418	20231214	114600	743625780	18980	18920	18980	18920	2833
419	20231214	114500	689982500	18930	18810	18930	18810	4126
420	20231214	114400	612157210	18700	18700	18700	18700	1
421	20231214	114300	612138510	18700	18710	18710	18700	200
422	20231214	114200	608398070	18700	18720	18720	18700	38
423	20231214	114100	607687070	18730	18770	18770	18730	837
424	20231214	114000	591991340	18770	18760	18770	18760	21
425	20231214	113900	591597360	18770	18760	18770	18760	22
426	20231214	113800	591184610	18770	18760	18770	18760	91
427	20231214	113700	589477430	18760	18760	18760	18760	121
428	20231214	113600	587207470	18760	18760	18770	18760	178
429	20231214	113500	583868140	18770	18810	18830	18770	1673
430	20231214	113400	552423470	18820	18820	18820	18820	104
431	20231214	113300	550466190	18820	18820	18820	18820	0
432	20231214	113200	550466190	18820	18820	18820	18820	3
433	20231214	113100	550409730	18820	18820	18820	18820	1
434	20231214	113000	550390910	18830	18830	18830	18830	0
435	20231214	112900	550390910	18830	18830	18830	18830	53
436	20231214	112800	549392920	18810	18810	18810	18810	0
437	20231214	112700	549392920	18810	18810	18810	18810	0
438	20231214	112600	549392920	18810	18820	18840	18810	209
439	20231214	112500	545461380	18810	18810	18810	18810	20
440	20231214	112400	545085180	18810	18820	18820	18810	21
441	20231214	112300	544690160	18820	18820	18820	18820	143
442	20231214	112200	541998900	18840	18820	18840	18820	23
443	20231214	112100	541565980	18820	18820	18820	18810	278
444	20231214	112000	536335640	18820	18820	18820	18820	200
445	20231214	111900	532571640	18820	18840	18840	18820	287
446	20231214	111800	527168340	18820	18850	18850	18820	621
447	20231214	111700	515472070	18860	18860	18860	18860	100
448	20231214	111600	513586070	18870	18870	18870	18870	702
449	20231214	111500	500339330	18870	18870	18870	18870	3
450	20231214	111400	500282720	18870	18870	18870	18870	3
451	20231214	111300	500226110	18880	18810	18880	18810	131
452	20231214	111200	497756250	18810	18810	18810	18810	1
453	20231214	111100	497737440	18810	18810	18810	18810	0
454	20231214	111000	497737440	18810	18820	18820	18810	98
455	20231214	110900	495894050	18830	18860	18860	18830	42
456	20231214	110800	495103040	18860	18860	18860	18860	0
457	20231214	110700	495103040	18860	18860	18860	18860	198
458	20231214	110600	491368760	18820	18820	18820	18820	2
459	20231214	110500	491331120	18860	18860	18860	18860	0
460	20231214	110400	491331120	18860	18860	18860	18860	0
461	20231214	110300	491331120	18860	18850	18860	18850	13
462	20231214	110200	491085950	18800	18800	18800	18800	2
463	20231214	110100	491048350	18800	18800	18800	18800	0
464	20231214	110000	491048350	18800	18800	18800	18800	1
465	20231214	105900	491029550	18790	18790	18790	18790	4
466	20231214	105800	490954390	18790	18810	18810	18790	9
467	20231214	105700	490785170	18810	18820	18820	18810	89
468	20231214	105600	489111070	18840	18840	18840	18840	130
469	20231214	105500	486661870	18850	18850	18850	18850	5
470	20231214	105400	486567620	18850	18850	18850	18850	0
471	20231214	105300	486567620	18850	18850	18850	18850	36
472	20231214	105200	485889020	18850	18860	18860	18850	12
473	20231214	105100	485662790	18860	18850	18860	18850	100
474	20231214	105000	483777390	18860	18860	18860	18860	1
475	20231214	104900	483758530	18860	18860	18860	18860	3
476	20231214	104800	483701950	18870	18870	18870	18870	0
477	20231214	104700	483701950	18870	18870	18870	18870	1
478	20231214	104600	483683080	18760	18760	18760	18760	0
479	20231214	104500	483683080	18760	18800	18800	18760	132
480	20231214	104400	481201560	18830	18830	18830	18830	181
481	20231214	104300	477793330	18880	18880	18880	18880	4
482	20231214	104200	477717810	18880	18870	18880	18870	158
483	20231214	104100	474735610	18860	18830	18860	18830	443
484	20231214	104000	466389830	18830	18830	18830	18830	90
485	20231214	103900	464695130	18830	18800	18830	18800	2013
486	20231214	103800	426850410	18790	18760	18790	18760	608
487	20231214	103700	415435030	18760	18750	18760	18750	720
488	20231214	103600	401929390	18740	18730	18740	18730	760
489	20231214	103500	387687140	18710	18710	18710	18710	3
490	20231214	103400	387631010	18710	18730	18730	18710	33
491	20231214	103300	387013180	18710	18710	18710	18710	12
492	20231214	103200	386788660	18700	18710	18710	18700	42
493	20231214	103100	386002940	18720	18740	18740	18720	52
494	20231214	103000	385028760	18740	18740	18740	18740	10
495	20231214	102900	384841360	18750	18750	18750	18750	3
496	20231214	102800	384785110	18750	18750	18750	18750	0
497	20231214	102700	384785110	18750	18750	18750	18750	0
498	20231214	102600	384785110	18750	18750	18750	18750	3
499	20231214	102500	384728860	18750	18670	18750	18670	23
500	20231214	102400	384298590	18670	18670	18670	18670	0
501	20231214	102300	384298590	18670	18750	18750	18670	227
502	20231214	102200	380058340	18750	18750	18750	18750	0
503	20231214	102100	380058340	18750	18750	18750	18750	10
504	20231214	102000	379870840	18750	18750	18750	18750	0
505	20231214	101900	379870840	18750	18700	18750	18670	385
506	20231214	101800	372679750	18690	18670	18690	18670	160
507	20231214	101700	369689550	18690	18690	18690	18690	5
508	20231214	101600	369596100	18690	18690	18690	18690	0
509	20231214	101500	369596100	18690	18690	18690	18690	50
510	20231214	101400	368661600	18650	18670	18670	18650	1493
511	20231214	101300	340803010	18660	18660	18660	18660	0
512	20231214	101200	340803010	18660	18660	18660	18660	0
513	20231214	101100	340803010	18660	18660	18660	18660	2
514	20231214	101000	340765690	18690	18660	18700	18650	409
515	20231214	100900	333137650	18650	18660	18660	18650	200
516	20231214	100800	329406390	18660	18660	18660	18660	1
517	20231214	100700	329387730	18660	18670	18670	18660	443
518	20231214	100600	321119710	18720	18720	18720	18720	0
519	20231214	100500	321119710	18720	18720	18720	18720	1
520	20231214	100400	321100990	18720	18720	18720	18720	5
521	20231214	100300	321007390	18720	18720	18720	18720	1
522	20231214	100200	320988670	18720	18720	18720	18670	251
523	20231214	100100	316299760	18720	18720	18720	18720	0
524	20231214	100000	316299760	18720	18720	18720	18720	1
525	20231214	095900	316281040	18690	18690	18690	18690	5
526	20231214	095800	316187590	18720	18720	18720	18720	17
527	20231214	095700	315869350	18700	18700	18700	18700	71
528	20231214	095600	314541650	18700	18690	18700	18690	164
529	20231214	095500	311474860	18660	18660	18660	18660	2
530	20231214	095400	311437540	18660	18660	18660	18660	0
531	20231214	095300	311437540	18660	18650	18660	18650	19
532	20231214	095200	311083020	18650	18650	18650	18650	543
533	20231214	095100	300956070	18650	18670	18670	18650	1120
534	20231214	095000	280054600	18690	18690	18690	18690	10
535	20231214	094900	279867700	18670	18670	18670	18670	0
536	20231214	094800	279867700	18670	18670	18670	18670	30
537	20231214	094700	279307600	18670	18680	18680	18670	80
538	20231214	094600	277813700	18700	18700	18700	18700	0
539	20231214	094500	277813700	18700	18700	18700	18700	105
540	20231214	094400	275850200	18700	18700	18700	18700	0
541	20231214	094300	275850200	18700	18680	18700	18650	2107
542	20231214	094200	236531030	18680	18680	18680	18680	0
543	20231214	094100	236531030	18680	18700	18700	18680	250
544	20231214	094000	231857870	18700	18680	18700	18680	714
545	20231214	093900	218515430	18690	18710	18720	18690	865
546	20231214	093800	202340830	18720	18710	18720	18710	24
547	20231214	093700	201891670	18710	18720	18720	18710	352
548	20231214	093600	195305540	18720	18720	18720	18720	39
549	20231214	093500	194575460	18720	18720	18720	18720	68
550	20231214	093400	193302500	18720	18750	18750	18720	175
551	20231214	093300	190024390	18770	18770	18770	18770	10
552	20231214	093200	189836690	18770	18730	18770	18730	351
553	20231214	093100	183260580	18740	18720	18740	18720	23
554	20231214	093000	182829960	18710	18710	18710	18710	0
555	20231214	092900	182829960	18710	18710	18710	18710	2
556	20231214	092800	182792540	18710	18740	18740	18710	612
557	20231214	092700	171338660	18740	18740	18740	18740	277
558	20231214	092600	166147680	18720	18710	18720	18710	18
559	20231214	092500	165810890	18720	18730	18730	18720	138
560	20231214	092400	163226420	18740	18740	18740	18740	268
561	20231214	092300	158204100	18740	18730	18750	18730	384
562	20231214	092200	151007990	18730	18750	18750	18730	135
563	20231214	092100	148478310	18770	18790	18790	18750	528
564	20231214	092000	138571420	18800	18800	18800	18800	15
565	20231214	091900	138289420	18810	18840	18840	18810	211
566	20231214	091800	134318220	18840	18890	18890	18840	1429
567	20231214	091700	107379680	18900	18900	18900	18900	0
568	20231214	091600	107379680	18900	18900	18900	18900	0
569	20231214	091500	107379680	18900	18900	18900	18900	1372
570	20231214	091400	81448880	18920	18920	18920	18900	608
571	20231214	091300	69953770	18920	18920	18920	18920	133
572	20231214	091200	67437410	18920	18920	18920	18920	10
573	20231214	091100	67248210	18920	18910	18930	18910	303
574	20231214	091000	61513680	18910	18910	18910	18910	20
575	20231214	090900	61135480	18910	18910	18910	18910	0
576	20231214	090800	61135480	18910	18960	18960	18910	15
577	20231214	090700	60851710	18910	18900	18910	18900	330
578	20231214	090600	54614410	18900	18900	18900	18900	310
579	20231214	090500	48755410	18900	18910	18970	18900	668
580	20231214	090400	36128370	18970	18970	18970	18970	86
581	20231214	090300	34496950	18980	18950	18980	18900	260
582	20231214	090200	29568870	18950	18950	18950	18950	256
583	20231214	090100	24717670	18950	18970	18970	18950	735
584	20231214	090000	10775270	18850	18850	18980	18840	571