KissMeData/032500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191200	1942144790	13130	13130	13130	13130	3664
3	20231219	191100	1942144790	13130	13130	13130	13130	0
4	20231219	191000	1942144790	13130	13130	13130	13130	0
5	20231219	190900	1942144790	13130	13130	13130	13130	0
6	20231219	190800	1942144790	13130	13130	13130	13130	0
7	20231219	190700	1942144790	13130	13130	13130	13130	0
8	20231219	190600	1942144790	13130	13130	13130	13130	0
9	20231219	190500	1942144790	13130	13130	13130	13130	0
10	20231219	190400	1942144790	13130	13130	13130	13130	0
11	20231219	190300	1942144790	13130	13130	13130	13130	0
12	20231219	190200	1942144790	13130	13130	13130	13130	0
13	20231219	190100	1942144790	13130	13130	13130	13130	0
14	20231219	190000	1942144790	13130	13130	13130	13130	0
15	20231219	185900	1942144790	13130	13130	13130	13130	0
16	20231219	185800	1942144790	13130	13130	13130	13130	0
17	20231219	185700	1942144790	13130	13130	13130	13130	0
18	20231219	185600	1942144790	13130	13130	13130	13130	0
19	20231219	185500	1942144790	13130	13130	13130	13130	0
20	20231219	185400	1942144790	13130	13130	13130	13130	0
21	20231219	185300	1942144790	13130	13130	13130	13130	0
22	20231219	185200	1942144790	13130	13130	13130	13130	0
23	20231219	185100	1942144790	13130	13130	13130	13130	0
24	20231219	185000	1942144790	13130	13130	13130	13130	0
25	20231219	184900	1942144790	13130	13130	13130	13130	0
26	20231219	184800	1942144790	13130	13130	13130	13130	0
27	20231219	184700	1942144790	13130	13130	13130	13130	0
28	20231219	184600	1942144790	13130	13130	13130	13130	0
29	20231219	184500	1942144790	13130	13130	13130	13130	0
30	20231219	184400	1942144790	13130	13130	13130	13130	0
31	20231219	184300	1942144790	13130	13130	13130	13130	0
32	20231219	184200	1942144790	13130	13130	13130	13130	3664
33	20231219	184100	1942144790	13130	13130	13130	13130	0
34	20231219	184000	1942144790	13130	13130	13130	13130	0
35	20231219	183900	1942144790	13130	13130	13130	13130	0
36	20231219	183800	1942144790	13130	13130	13130	13130	0
37	20231219	183700	1942144790	13130	13130	13130	13130	0
38	20231219	183600	1942144790	13130	13130	13130	13130	0
39	20231219	183500	1942144790	13130	13130	13130	13130	0
40	20231219	183400	1942144790	13130	13130	13130	13130	0
41	20231219	183300	1942144790	13130	13130	13130	13130	0
42	20231219	183200	1942144790	13130	13130	13130	13130	0
43	20231219	183100	1942144790	13130	13130	13130	13130	0
44	20231219	183000	1942144790	13130	13130	13130	13130	0
45	20231219	182900	1942144790	13130	13130	13130	13130	0
46	20231219	182800	1942144790	13130	13130	13130	13130	0
47	20231219	182700	1942144790	13130	13130	13130	13130	0
48	20231219	182600	1942144790	13130	13130	13130	13130	0
49	20231219	182500	1942144790	13130	13130	13130	13130	0
50	20231219	182400	1942144790	13130	13130	13130	13130	0
51	20231219	182300	1942144790	13130	13130	13130	13130	0
52	20231219	182200	1942144790	13130	13130	13130	13130	0
53	20231219	182100	1942144790	13130	13130	13130	13130	0
54	20231219	182000	1942144790	13130	13130	13130	13130	0
55	20231219	181900	1942144790	13130	13130	13130	13130	0
56	20231219	181800	1942144790	13130	13130	13130	13130	0
57	20231219	181700	1942144790	13130	13130	13130	13130	0
58	20231219	181600	1942144790	13130	13130	13130	13130	0
59	20231219	181500	1942144790	13130	13130	13130	13130	0
60	20231219	181400	1942144790	13130	13130	13130	13130	0
61	20231219	181300	1942144790	13130	13130	13130	13130	0
62	20231219	181200	1942144790	13130	13130	13130	13130	3664
63	20231219	181100	1942144790	13130	13130	13130	13130	0
64	20231219	181000	1942144790	13130	13130	13130	13130	0
65	20231219	180900	1942144790	13130	13130	13130	13130	0
66	20231219	180800	1942144790	13130	13130	13130	13130	0
67	20231219	180700	1942144790	13130	13130	13130	13130	0
68	20231219	180600	1942144790	13130	13130	13130	13130	0
69	20231219	180500	1942144790	13130	13130	13130	13130	0
70	20231219	180400	1942144790	13130	13130	13130	13130	0
71	20231219	180300	1942144790	13130	13130	13130	13130	0
72	20231219	180200	1942144790	13130	13130	13130	13130	0
73	20231219	180100	1942144790	13130	13130	13130	13130	0
74	20231219	180000	1942144790	13130	13130	13130	13130	0
75	20231219	175900	1942144790	13130	13130	13130	13130	0
76	20231219	175800	1942144790	13130	13130	13130	13130	0
77	20231219	175700	1942144790	13130	13130	13130	13130	0
78	20231219	175600	1942144790	13130	13130	13130	13130	0
79	20231219	175500	1942144790	13130	13130	13130	13130	0
80	20231219	175400	1942144790	13130	13130	13130	13130	0
81	20231219	175300	1942144790	13130	13130	13130	13130	0
82	20231219	175200	1942144790	13130	13130	13130	13130	0
83	20231219	175100	1942144790	13130	13130	13130	13130	0
84	20231219	175000	1942144790	13130	13130	13130	13130	0
85	20231219	174900	1942144790	13130	13130	13130	13130	0
86	20231219	174800	1942144790	13130	13130	13130	13130	0
87	20231219	174700	1942144790	13130	13130	13130	13130	0
88	20231219	174600	1942144790	13130	13130	13130	13130	0
89	20231219	174500	1942144790	13130	13130	13130	13130	0
90	20231219	174400	1942144790	13130	13130	13130	13130	0
91	20231219	174300	1942144790	13130	13130	13130	13130	0
92	20231219	174200	1942144790	13130	13130	13130	13130	3664
93	20231219	174100	1942144790	13130	13130	13130	13130	0
94	20231219	174000	1942144790	13130	13130	13130	13130	0
95	20231219	173900	1942144790	13130	13130	13130	13130	0
96	20231219	173800	1942144790	13130	13130	13130	13130	0
97	20231219	173700	1942144790	13130	13130	13130	13130	0
98	20231219	173600	1942144790	13130	13130	13130	13130	0
99	20231219	173500	1942144790	13130	13130	13130	13130	0
100	20231219	173400	1942144790	13130	13130	13130	13130	0
101	20231219	173300	1942144790	13130	13130	13130	13130	0
102	20231219	173200	1942144790	13130	13130	13130	13130	0
103	20231219	173100	1942144790	13130	13130	13130	13130	0
104	20231219	173000	1942144790	13130	13130	13130	13130	0
105	20231219	172900	1942144790	13130	13130	13130	13130	0
106	20231219	172800	1942144790	13130	13130	13130	13130	0
107	20231219	172700	1942144790	13130	13130	13130	13130	0
108	20231219	172600	1942144790	13130	13130	13130	13130	0
109	20231219	172500	1942144790	13130	13130	13130	13130	0
110	20231219	172400	1942144790	13130	13130	13130	13130	0
111	20231219	172300	1942144790	13130	13130	13130	13130	0
112	20231219	172200	1942144790	13130	13130	13130	13130	0
113	20231219	172100	1942144790	13130	13130	13130	13130	0
114	20231219	172000	1942144790	13130	13130	13130	13130	0
115	20231219	171900	1942144790	13130	13130	13130	13130	0
116	20231219	171800	1942144790	13130	13130	13130	13130	0
117	20231219	171700	1942144790	13130	13130	13130	13130	0
118	20231219	171600	1942144790	13130	13130	13130	13130	0
119	20231219	171500	1942144790	13130	13130	13130	13130	0
120	20231219	171400	1942144790	13130	13130	13130	13130	0
121	20231219	171300	1942144790	13130	13130	13130	13130	0
122	20231219	171200	1942144790	13130	13130	13130	13130	3664
123	20231219	171100	1942144790	13130	13130	13130	13130	0
124	20231219	171000	1942144790	13130	13130	13130	13130	0
125	20231219	170900	1942144790	13130	13130	13130	13130	0
126	20231219	170800	1942144790	13130	13130	13130	13130	0
127	20231219	170700	1942144790	13130	13130	13130	13130	0
128	20231219	170600	1942144790	13130	13130	13130	13130	0
129	20231219	170500	1942144790	13130	13130	13130	13130	0
130	20231219	170400	1942144790	13130	13130	13130	13130	0
131	20231219	170300	1942144790	13130	13130	13130	13130	0
132	20231219	170200	1942144790	13130	13130	13130	13130	0
133	20231219	170100	1942144790	13130	13130	13130	13130	0
134	20231219	170000	1942144790	13130	13130	13130	13130	0
135	20231219	165900	1942144790	13130	13130	13130	13130	0
136	20231219	165800	1942144790	13130	13130	13130	13130	0
137	20231219	165700	1942144790	13130	13130	13130	13130	0
138	20231219	165600	1942144790	13130	13130	13130	13130	0
139	20231219	165500	1942144790	13130	13130	13130	13130	0
140	20231219	165400	1942144790	13130	13130	13130	13130	0
141	20231219	165300	1942144790	13130	13130	13130	13130	0
142	20231219	165200	1942144790	13130	13130	13130	13130	0
143	20231219	165100	1942144790	13130	13130	13130	13130	0
144	20231219	165000	1942144790	13130	13130	13130	13130	0
145	20231219	164900	1942144790	13130	13130	13130	13130	0
146	20231219	164800	1942144790	13130	13130	13130	13130	0
147	20231219	164700	1942144790	13130	13130	13130	13130	0
148	20231219	164600	1942144790	13130	13130	13130	13130	0
149	20231219	164500	1942144790	13130	13130	13130	13130	0
150	20231219	164400	1942144790	13130	13130	13130	13130	0
151	20231219	164300	1942144790	13130	13130	13130	13130	0
152	20231219	164200	1942144790	13130	13130	13130	13130	3664
153	20231219	164100	1942144790	13130	13130	13130	13130	0
154	20231219	164000	1942144790	13130	13130	13130	13130	0
155	20231219	163900	1942144790	13130	13130	13130	13130	0
156	20231219	163800	1942144790	13130	13130	13130	13130	0
157	20231219	163700	1942144790	13130	13130	13130	13130	0
158	20231219	163600	1942144790	13130	13130	13130	13130	0
159	20231219	163500	1942144790	13130	13130	13130	13130	0
160	20231219	163400	1942144790	13130	13130	13130	13130	0
161	20231219	163300	1942144790	13130	13130	13130	13130	0
162	20231219	163200	1942144790	13130	13130	13130	13130	0
163	20231219	163100	1942144790	13130	13130	13130	13130	0
164	20231219	163000	1942144790	13130	13130	13130	13130	0
165	20231219	162900	1942144790	13130	13130	13130	13130	0
166	20231219	162800	1942144790	13130	13130	13130	13130	0
167	20231219	162700	1942144790	13130	13130	13130	13130	0
168	20231219	162600	1942144790	13130	13130	13130	13130	0
169	20231219	162500	1942144790	13130	13130	13130	13130	0
170	20231219	162400	1942144790	13130	13130	13130	13130	0
171	20231219	162300	1942144790	13130	13130	13130	13130	0
172	20231219	162200	1942144790	13130	13130	13130	13130	0
173	20231219	162100	1942144790	13130	13130	13130	13130	0
174	20231219	162000	1942144790	13130	13130	13130	13130	0
175	20231219	161900	1942144790	13130	13130	13130	13130	0
176	20231219	161800	1942144790	13130	13130	13130	13130	0
177	20231219	161700	1942144790	13130	13130	13130	13130	0
178	20231219	161600	1942144790	13130	13130	13130	13130	0
179	20231219	161500	1942144790	13130	13130	13130	13130	0
180	20231219	161400	1942144790	13130	13130	13130	13130	0
181	20231219	161300	1942144790	13130	13130	13130	13130	0
182	20231219	161200	1942144790	13130	13130	13130	13130	3664
183	20231219	161100	1942144790	13130	13130	13130	13130	0
184	20231219	161000	1942144790	13130	13130	13130	13130	0
185	20231219	160900	1942144790	13130	13130	13130	13130	0
186	20231219	160800	1942144790	13130	13130	13130	13130	0
187	20231219	160700	1942144790	13130	13130	13130	13130	0
188	20231219	160600	1942144790	13130	13130	13130	13130	0
189	20231219	160500	1942144790	13130	13130	13130	13130	0
190	20231219	160400	1942144790	13130	13130	13130	13130	0
191	20231219	160300	1942144790	13130	13130	13130	13130	0
192	20231219	160200	1942144790	13130	13130	13130	13130	0
193	20231219	160100	1942144790	13130	13130	13130	13130	0
194	20231219	160000	1942144790	13130	13130	13130	13130	0
195	20231219	155900	1942144790	13130	13130	13130	13130	0
196	20231219	155800	1942144790	13130	13130	13130	13130	0
197	20231219	155700	1942144790	13130	13130	13130	13130	0
198	20231219	155600	1942144790	13130	13130	13130	13130	0
199	20231219	155500	1942144790	13130	13130	13130	13130	0
200	20231219	155400	1942144790	13130	13130	13130	13130	0
201	20231219	155300	1942144790	13130	13130	13130	13130	0
202	20231219	155200	1942144790	13130	13130	13130	13130	0
203	20231219	155100	1942144790	13130	13130	13130	13130	0
204	20231219	155000	1942144790	13130	13130	13130	13130	0
205	20231219	154900	1942144790	13130	13130	13130	13130	0
206	20231219	154800	1942144790	13130	13130	13130	13130	0
207	20231219	154700	1942144790	13130	13130	13130	13130	0
208	20231219	154600	1942144790	13130	13130	13130	13130	0
209	20231219	154500	1942144790	13130	13130	13130	13130	0
210	20231219	154400	1942144790	13130	13130	13130	13130	0
211	20231219	154300	1942144790	13130	13130	13130	13130	0
212	20231219	154200	1942144790	13130	13130	13130	13130	3664
213	20231219	154100	1942144790	13130	13130	13130	13130	0
214	20231219	154000	1942144790	13130	13130	13130	13130	0
215	20231219	153900	1942144790	13130	13130	13130	13130	0
216	20231219	153800	1942144790	13130	13130	13130	13130	0
217	20231219	153700	1942144790	13130	13130	13130	13130	0
218	20231219	153600	1942144790	13130	13130	13130	13130	0
219	20231219	153500	1942144790	13130	13130	13130	13130	0
220	20231219	153400	1942144790	13130	13130	13130	13130	0
221	20231219	153300	1942144790	13130	13130	13130	13130	0
222	20231219	153200	1942144790	13130	13130	13130	13130	0
223	20231219	153100	1942144790	13130	13130	13130	13130	0
224	20231219	153000	1942144790	13130	13130	13130	13130	3664
225	20231219	152900	1894036470	13060	13060	13060	13060	0
226	20231219	152800	1894036470	13060	13060	13060	13060	0
227	20231219	152700	1894036470	13060	13060	13060	13060	0
228	20231219	152600	1894036470	13060	13060	13060	13060	0
229	20231219	152500	1894036470	13060	13060	13060	13060	0
230	20231219	152400	1894036470	13060	13060	13060	13060	0
231	20231219	152300	1894036470	13060	13060	13060	13060	0
232	20231219	152200	1894036470	13060	13060	13060	13060	0
233	20231219	152100	1894036470	13060	13060	13060	13060	0
234	20231219	152000	1894036470	13060	13060	13060	13060	0
235	20231219	151900	1894036470	13060	13000	13060	12980	2396
236	20231219	151800	1862909160	13010	13010	13010	13010	1
237	20231219	151700	1862896150	12980	13000	13010	12980	866
238	20231219	151600	1851645480	13000	12990	13000	12990	32
239	20231219	151500	1851229490	13000	13000	13000	13000	803
240	20231219	151400	1840790490	13020	13000	13020	12980	1206
241	20231219	151300	1825113480	13000	13010	13020	13000	4007
242	20231219	151200	1773002140	13010	13030	13030	13010	400
243	20231219	151100	1767793640	13020	13020	13030	13020	391
244	20231219	151000	1762701820	13030	13060	13060	13030	950
245	20231219	150900	1750319210	13040	13050	13050	13040	162
246	20231219	150800	1748206390	13040	13050	13060	13040	931
247	20231219	150700	1736063770	13070	13080	13080	13070	549
248	20231219	150600	1728888280	13090	13080	13110	13080	736
249	20231219	150500	1719244240	13090	13070	13100	13070	2079
250	20231219	150400	1692031560	13070	13060	13070	13060	108
251	20231219	150300	1690620760	13060	13060	13060	13060	643
252	20231219	150200	1682223180	13070	13070	13080	13070	281
253	20231219	150100	1678548590	13070	13080	13080	13070	308
254	20231219	150000	1674520290	13080	13110	13110	13080	556
255	20231219	145900	1667240240	13100	13080	13100	13080	214
256	20231219	145800	1664437900	13080	13080	13080	13020	370
257	20231219	145700	1659598780	13010	13110	13110	13010	456
258	20231219	145600	1653624360	13110	12990	13110	12990	12419
259	20231219	145500	1491992290	12990	12990	12990	12990	11
260	20231219	145400	1491849400	12990	12990	13000	12990	153
261	20231219	145300	1489860830	12990	12990	12990	12990	955
262	20231219	145200	1477455380	12990	12990	12990	12990	318
263	20231219	145100	1473324560	12990	12990	13000	12990	161
264	20231219	145000	1471233050	12990	12990	13000	12990	124
265	20231219	144900	1469622280	13000	12990	13000	12990	36
266	20231219	144800	1469154630	13000	13000	13000	13000	1
267	20231219	144700	1469141630	12990	13000	13000	12990	466
268	20231219	144600	1463085280	13000	13010	13010	13000	21
269	20231219	144500	1462812260	13000	12990	13000	12990	97
270	20231219	144400	1461551500	13000	13000	13000	13000	23
271	20231219	144300	1461252500	13000	12990	13000	12990	592
272	20231219	144200	1453560560	13000	13000	13000	13000	313
273	20231219	144100	1449491560	13010	13010	13010	13010	418
274	20231219	144000	1444053380	13010	13010	13010	13000	478
275	20231219	143900	1437834800	13010	12990	13010	12990	327
276	20231219	143800	1433583820	12990	13000	13000	12990	39
277	20231219	143700	1433077010	13000	13000	13000	13000	20
278	20231219	143600	1432817010	13000	12980	13000	12970	848
279	20231219	143500	1421813650	12970	13000	13010	12970	338
280	20231219	143400	1417420740	13010	13010	13010	13010	16
281	20231219	143300	1417212580	13000	13050	13050	13000	330
282	20231219	143200	1412913670	13060	13050	13060	13050	34
283	20231219	143100	1412469960	13060	13070	13070	13060	167
284	20231219	143000	1410287520	13080	13070	13080	13050	305
285	20231219	142900	1406302280	13070	13090	13090	13070	422
286	20231219	142800	1400783830	13100	13090	13100	13090	100
287	20231219	142700	1399474060	13090	13090	13100	13090	243
288	20231219	142600	1396293090	13100	13090	13100	13090	325
289	20231219	142500	1392035670	13100	13100	13100	13080	1032
290	20231219	142400	1378518220	13070	13100	13130	13050	767
291	20231219	142300	1368470010	13130	13130	13130	13130	0
292	20231219	142200	1368470010	13130	12970	13130	12970	6004
293	20231219	142100	1289912710	12960	12960	12970	12960	356
294	20231219	142000	1285298940	12960	12950	12960	12950	90
295	20231219	141900	1284132730	12950	12950	12950	12950	9
296	20231219	141800	1284016180	12950	12960	12960	12950	62
297	20231219	141700	1283212850	12950	12950	12950	12950	40
298	20231219	141600	1282694850	12950	12950	12950	12950	28
299	20231219	141500	1282332250	12950	12950	12950	12950	47
300	20231219	141400	1281723600	12950	12960	12960	12950	418
301	20231219	141300	1276306510	12950	12960	12960	12950	20
302	20231219	141200	1276047500	12950	12950	12950	12950	0
303	20231219	141100	1276047500	12950	12950	12950	12950	45
304	20231219	141000	1275464750	12940	12940	12940	12940	0
305	20231219	140900	1275464750	12940	12950	12950	12930	373
306	20231219	140800	1270638800	12950	12950	12950	12950	19
307	20231219	140700	1270392750	12950	12950	12950	12940	1628
308	20231219	140600	1249310340	12940	12940	12940	12940	57
309	20231219	140500	1248572760	12940	12940	12940	12940	100
310	20231219	140400	1247278760	12940	12940	12940	12940	69
311	20231219	140300	1246385900	12940	12940	12940	12940	145
312	20231219	140200	1244509600	12930	12930	12940	12930	355
313	20231219	140100	1239917710	12930	12930	12930	12930	83
314	20231219	140000	1238844520	12930	12950	12950	12930	841
315	20231219	135900	1227966910	12940	12940	12940	12940	19
316	20231219	135800	1227721050	12940	12940	12940	12940	59
317	20231219	135700	1226957590	12940	12940	12940	12940	35
318	20231219	135600	1226504690	12940	12950	12950	12940	152
319	20231219	135500	1224536480	12950	12950	12950	12950	1
320	20231219	135400	1224523530	12950	12960	12960	12950	1028
321	20231219	135300	1211209870	12970	12970	12970	12960	124
322	20231219	135200	1209602580	12970	12970	12970	12970	117
323	20231219	135100	1208085090	12970	12970	12970	12970	1
324	20231219	135000	1208072120	12980	12980	12980	12970	335
325	20231219	134900	1203724000	12980	12970	12980	12970	25
326	20231219	134800	1203399690	13000	12970	13000	12970	322
327	20231219	134700	1199219590	12960	12960	12960	12960	28
328	20231219	134600	1198856710	12960	12960	12960	12960	19
329	20231219	134500	1198610470	12960	12960	12960	12960	47
330	20231219	134400	1198001350	12960	12960	12960	12960	0
331	20231219	134300	1198001350	12960	12970	12970	12960	284
332	20231219	134200	1194318060	12970	12980	12980	12970	549
333	20231219	134100	1187192080	12990	12980	12990	12980	38
334	20231219	134000	1186698650	12990	12990	12990	12990	61
335	20231219	133900	1185906260	12980	12980	12980	12980	32
336	20231219	133800	1185490900	12980	12980	12980	12980	72
337	20231219	133700	1184556340	12980	12980	12980	12980	19
338	20231219	133600	1184309720	12990	12980	12990	12980	2
339	20231219	133500	1184283750	12990	12990	12990	12980	76
340	20231219	133400	1183296690	12990	12990	12990	12990	166
341	20231219	133300	1181140350	12990	12970	12990	12970	234
342	20231219	133200	1178102000	12970	12970	12970	12970	19
343	20231219	133100	1177855570	12980	12980	12980	12970	126
344	20231219	133000	1176220280	12980	12980	12980	12970	259
345	20231219	132900	1172858650	12980	12970	12980	12970	124
346	20231219	132800	1171250310	12970	12980	12980	12970	26
347	20231219	132700	1170913020	12980	12980	12980	12970	172
348	20231219	132600	1168680650	12990	12980	12990	12980	24
349	20231219	132500	1168369030	12970	12970	12970	12970	144
350	20231219	132400	1166501350	12970	12970	12970	12970	51
351	20231219	132300	1165839880	12970	12970	12970	12970	31
352	20231219	132200	1165437810	12970	12970	12970	12970	6
353	20231219	132100	1165359990	12960	12960	12960	12960	42
354	20231219	132000	1164815670	12950	12950	12950	12950	257
355	20231219	131900	1161487520	12950	12950	12950	12950	57
356	20231219	131800	1160749370	12950	12950	12950	12950	200
357	20231219	131700	1158159370	12960	12950	12960	12950	113
358	20231219	131600	1156695920	12960	12960	12960	12960	0
359	20231219	131500	1156695920	12960	12960	12960	12960	205
360	20231219	131400	1154039120	12960	12960	12960	12960	0
361	20231219	131300	1154039120	12960	12990	12990	12960	901
362	20231219	131200	1142344040	12990	12990	12990	12990	180
363	20231219	131100	1140005840	12990	12990	12990	12990	56
364	20231219	131000	1139278400	12990	12990	12990	12980	168
365	20231219	130900	1137096140	12990	12990	12990	12990	10
366	20231219	130800	1136966240	13000	12950	13000	12950	1104
367	20231219	130700	1122664240	12950	12960	13000	12950	2481
368	20231219	130600	1090511480	12920	12920	12920	12920	0
369	20231219	130500	1090511480	12920	12920	12920	12920	0
370	20231219	130400	1090511480	12920	13010	13010	12920	2900
371	20231219	130300	1052995620	13010	13010	13010	13010	100
372	20231219	130200	1051694620	13030	13030	13030	13030	87
373	20231219	130100	1050561010	13030	13030	13030	13030	0
374	20231219	130000	1050561010	13030	13010	13030	13010	236
375	20231219	125900	1047486650	12980	12980	12980	12980	1
376	20231219	125800	1047473670	13010	13000	13010	13000	2
377	20231219	125700	1047447660	12980	12970	12980	12970	337
378	20231219	125600	1043074590	12970	12960	12970	12960	115
379	20231219	125500	1041583860	12960	12960	12960	12960	1
380	20231219	125400	1041570900	12960	12960	12960	12960	0
381	20231219	125300	1041570900	12960	12960	12960	12960	20
382	20231219	125200	1041311700	12970	12970	12970	12970	9
383	20231219	125100	1041194970	12970	12970	12970	12970	10
384	20231219	125000	1041065270	12960	12960	12960	12960	0
385	20231219	124900	1041065270	12960	12960	12960	12960	3
386	20231219	124800	1041026390	12960	12960	12960	12960	70
387	20231219	124700	1040119190	12960	12970	12970	12960	55
388	20231219	124600	1039406340	12970	12970	12970	12970	0
389	20231219	124500	1039406340	12970	12970	12970	12960	203
390	20231219	124400	1036774910	12960	12960	12960	12960	0
391	20231219	124300	1036774910	12960	12960	12960	12960	50
392	20231219	124200	1036126910	12960	12970	12970	12960	2
393	20231219	124100	1036100980	12970	12970	12970	12970	3
394	20231219	124000	1036062070	12970	12960	12970	12960	2
395	20231219	123900	1036036140	12960	12960	12960	12960	60
396	20231219	123800	1035258540	12960	12960	12960	12960	20
397	20231219	123700	1034999340	12960	12960	12960	12960	0
398	20231219	123600	1034999340	12960	12960	12960	12960	0
399	20231219	123500	1034999340	12960	12960	12960	12960	41
400	20231219	123400	1034467980	12950	12970	12970	12950	270
401	20231219	123300	1030968440	12960	12960	12960	12960	49
402	20231219	123200	1030333400	12960	12960	12960	12960	137
403	20231219	123100	1028557880	12960	12960	12960	12960	56
404	20231219	123000	1027832120	12950	12950	12950	12950	0
405	20231219	122900	1027832120	12950	12940	12950	12940	556
406	20231219	122800	1020635880	12940	12940	12940	12940	6
407	20231219	122700	1020558240	12930	12930	12930	12930	0
408	20231219	122600	1020558240	12930	12940	12940	12930	280
409	20231219	122500	1016935250	12950	12950	12950	12950	506
410	20231219	122400	1010382550	12960	12960	12960	12960	45
411	20231219	122300	1009799350	12960	12960	12960	12960	327
412	20231219	122200	1005561430	12960	12960	12960	12960	59
413	20231219	122100	1004796790	12970	12970	12970	12970	0
414	20231219	122000	1004796790	12970	12970	12970	12970	23
415	20231219	121900	1004498480	12970	12990	12990	12970	468
416	20231219	121800	998421900	12990	13000	13000	12990	754
417	20231219	121700	988621940	13000	13010	13010	13000	411
418	20231219	121600	983278930	13010	13010	13010	13010	31
419	20231219	121500	982875620	13010	13010	13010	13010	11
420	20231219	121400	982732510	13010	13010	13010	13010	0
421	20231219	121300	982732510	13010	13010	13010	13010	0
422	20231219	121200	982732510	13010	13010	13010	13010	9
423	20231219	121100	982615420	13010	13010	13010	13010	10
424	20231219	121000	982485320	13010	13010	13010	13010	0
425	20231219	120900	982485320	13010	13010	13010	13010	10
426	20231219	120800	982355220	13010	13010	13010	13010	15
427	20231219	120700	982160070	13010	13010	13010	13010	20
428	20231219	120600	981899870	13010	13010	13010	13010	5
429	20231219	120500	981834820	13010	13010	13010	13010	338
430	20231219	120400	977437440	13020	13020	13020	13020	0
431	20231219	120300	977437440	13020	13020	13020	13020	109
432	20231219	120200	976018260	13020	13020	13020	13020	15
433	20231219	120100	975822960	13010	13010	13020	13010	121
434	20231219	120000	974248640	13020	13020	13020	13020	4
435	20231219	115900	974196560	13020	13020	13020	13020	1
436	20231219	115800	974183540	13010	13010	13010	13010	202
437	20231219	115700	971555520	13010	13020	13020	13010	1585
438	20231219	115600	950930910	13030	13030	13030	13030	216
439	20231219	115500	948116430	13040	13030	13040	13030	2
440	20231219	115400	948090360	13040	13040	13040	13040	0
441	20231219	115300	948090360	13040	13040	13040	13040	10
442	20231219	115200	947959960	13040	13040	13040	13040	117
443	20231219	115100	946434280	13040	13040	13040	13040	62
444	20231219	115000	945625800	13040	13040	13040	13040	23
445	20231219	114900	945325880	13040	13040	13040	13040	100
446	20231219	114800	944021880	13050	13060	13060	13050	535
447	20231219	114700	937039450	13070	13070	13070	13070	52
448	20231219	114600	936359810	13070	13060	13070	13060	33
449	20231219	114500	935928780	13060	13060	13060	13060	9
450	20231219	114400	935811240	13060	13060	13060	13060	60
451	20231219	114300	935027640	13070	13070	13070	13070	39
452	20231219	114200	934517910	13070	13060	13070	13060	81
453	20231219	114100	933459250	13060	13060	13060	13060	0
454	20231219	114000	933459250	13060	13060	13060	13060	0
455	20231219	113900	933459250	13060	13060	13060	13060	51
456	20231219	113800	932793190	13070	13070	13070	13070	48
457	20231219	113700	932165830	13080	13070	13080	13070	102
458	20231219	113600	930832670	13070	13070	13070	13070	148
459	20231219	113500	928898310	13070	13060	13070	13060	144
460	20231219	113400	927017630	13050	13050	13050	13050	0
461	20231219	113300	927017630	13050	13050	13050	13050	0
462	20231219	113200	927017630	13050	13050	13050	13050	3
463	20231219	113100	926978480	13050	13050	13050	13050	40
464	20231219	113000	926456480	13060	13060	13060	13060	1
465	20231219	112900	926443420	13040	13040	13040	13040	0
466	20231219	112800	926443420	13040	13040	13040	13040	177
467	20231219	112700	924135340	13040	13040	13040	13040	8
468	20231219	112600	924031020	13040	13040	13040	13040	271
469	20231219	112500	920497180	13040	13040	13040	13040	400
470	20231219	112400	915281180	13040	13050	13050	13040	178
471	20231219	112300	912958420	13050	13050	13050	13050	404
472	20231219	112200	907686220	13040	13050	13050	13040	22
473	20231219	112100	907399230	13050	13050	13050	13050	0
474	20231219	112000	907399230	13050	13050	13050	13050	0
475	20231219	111900	907399230	13050	13050	13050	13050	50
476	20231219	111800	906746730	13040	13040	13040	13040	2
477	20231219	111700	906720650	13040	13070	13070	13040	264
478	20231219	111600	903273650	13080	13080	13080	13080	100
479	20231219	111500	901965650	13080	13080	13080	13080	0
480	20231219	111400	901965650	13080	13090	13090	13080	288
481	20231219	111300	898198130	13090	13090	13090	13090	100
482	20231219	111200	896889130	13090	13090	13090	13090	127
483	20231219	111100	895226700	13090	13110	13110	13090	318
484	20231219	111000	891061810	13110	13110	13110	13110	832
485	20231219	110900	880154290	13110	13110	13120	13110	1155
486	20231219	110800	865002210	13110	13090	13110	13090	131
487	20231219	110700	863285900	13090	13090	13110	13090	577
488	20231219	110600	855726630	13090	13110	13110	13080	182
489	20231219	110500	853342270	13080	13080	13080	13080	440
490	20231219	110400	847587070	13080	13050	13080	13050	402
491	20231219	110300	842333530	13050	13020	13050	13010	390
492	20231219	110200	837251130	13020	13020	13020	13020	15
493	20231219	110100	837055830	13020	13020	13020	13020	1
494	20231219	110000	837042810	13020	13020	13020	13020	181
495	20231219	105900	834686190	13020	13030	13030	13020	216
496	20231219	105800	831873210	13040	13030	13040	13030	59
497	20231219	105700	831104430	13030	13030	13030	13030	1
498	20231219	105600	831091400	13030	13030	13030	13030	33
499	20231219	105500	830661410	13030	13030	13030	13030	5
500	20231219	105400	830596260	13020	13020	13020	13020	6
501	20231219	105300	830518140	13020	13020	13020	13010	29
502	20231219	105200	830140590	13010	13010	13020	13010	336
503	20231219	105100	825766440	13010	13020	13020	13010	356
504	20231219	105000	821134870	13010	13030	13030	13010	123
505	20231219	104900	819532200	13040	13070	13070	13040	398
506	20231219	104800	814337640	13080	13110	13110	13080	2
507	20231219	104700	814311450	13110	13100	13110	13100	85
508	20231219	104600	813197410	13100	13070	13100	13060	766
509	20231219	104500	803167810	13070	13060	13070	13060	393
510	20231219	104400	798032790	13060	13010	13060	13010	1796
511	20231219	104300	774603690	12990	12980	13000	12970	203
512	20231219	104200	771967890	12980	12980	12980	12980	4
513	20231219	104100	771915970	12970	13000	13000	12970	2
514	20231219	104000	771890000	12970	12970	12970	12970	72
515	20231219	103900	770956160	12970	12950	12970	12950	5
516	20231219	103800	770891350	12930	12930	12930	12930	14
517	20231219	103700	770710330	12940	12940	12940	12920	1066
518	20231219	103600	756927000	12940	12950	12950	12940	306
519	20231219	103500	752967160	12950	12960	12960	12950	919
520	20231219	103400	741063850	12970	12980	12980	12970	202
521	20231219	103300	738443000	12980	12980	12980	12980	100
522	20231219	103200	737145000	13010	12970	13010	12970	10
523	20231219	103100	737015260	12970	12970	12970	12970	70
524	20231219	103000	736107360	12970	12960	12970	12960	38
525	20231219	102900	735614820	12960	12960	12960	12950	510
526	20231219	102800	729009710	12960	12960	12970	12960	27
527	20231219	102700	728659730	12960	12960	12960	12950	575
528	20231219	102600	721207790	12950	12950	12950	12950	1
529	20231219	102500	721194840	12960	12960	12960	12960	88
530	20231219	102400	720054360	12960	12960	12960	12960	190
531	20231219	102300	717591960	12960	12960	12960	12960	44
532	20231219	102200	717021720	12960	12950	12960	12950	15
533	20231219	102100	716827370	12960	12960	12970	12960	34
534	20231219	102000	716386580	12960	12960	12960	12960	157
535	20231219	101900	714351860	12960	12960	12960	12960	851
536	20231219	101800	703322900	12970	12970	12970	12970	6
537	20231219	101700	703245080	12970	12970	12970	12970	35
538	20231219	101600	702791130	12970	12990	12990	12970	518
539	20231219	101500	696069760	12990	12990	12990	12990	6
540	20231219	101400	695991820	12990	12980	12990	12980	55
541	20231219	101300	695277850	12980	12980	12990	12980	1810
542	20231219	101200	671768050	12980	13010	13020	12980	1014
543	20231219	101100	658594410	13010	13010	13010	13010	101
544	20231219	101000	657280400	13010	13010	13010	13010	3
545	20231219	100900	657241370	13000	12980	13000	12980	225
546	20231219	100800	654316920	12990	12990	12990	12990	900
547	20231219	100700	642625920	12990	13000	13000	12990	143
548	20231219	100600	640767020	12990	13010	13010	12990	1052
549	20231219	100500	627098830	13020	13030	13030	13020	14
550	20231219	100400	626916500	13030	13040	13040	13030	2
551	20231219	100300	626890430	13050	13050	13050	13050	10
552	20231219	100200	626759930	13050	13040	13050	13010	115
553	20231219	100100	625260300	13010	13000	13010	13000	338
554	20231219	100000	620865300	13000	13000	13000	13000	15
555	20231219	095900	620670300	12990	13000	13000	12990	761
556	20231219	095800	610780450	13010	13020	13020	13010	221
557	20231219	095700	607905090	13010	13010	13010	13000	173
558	20231219	095600	605655560	13010	13050	13050	13010	160
559	20231219	095500	603572400	13060	13060	13060	13060	25
560	20231219	095400	603245900	13060	13030	13060	13030	3
561	20231219	095300	603206750	13040	13030	13040	13030	271
562	20231219	095200	599673600	13010	13020	13050	13010	337
563	20231219	095100	595277010	13010	13040	13040	13010	566
564	20231219	095000	587899070	13050	13050	13050	13050	118
565	20231219	094900	586359170	13060	13060	13060	13060	121
566	20231219	094800	584778910	13060	13070	13070	13060	111
567	20231219	094700	583329230	13060	13080	13090	13060	110
568	20231219	094600	581891290	13090	13090	13090	13090	2
569	20231219	094500	581865110	13080	13070	13080	13070	7
570	20231219	094400	581773580	13070	13080	13090	13060	2311
571	20231219	094300	551561410	13090	13090	13090	13080	11
572	20231219	094200	551417470	13090	13090	13090	13090	8
573	20231219	094100	551312750	13120	13090	13120	13080	1214
574	20231219	094000	535414650	13080	13090	13090	13080	47
575	20231219	093900	534799850	13080	13080	13090	13080	231
576	20231219	093800	531777960	13090	13100	13100	13090	64
577	20231219	093700	530940190	13100	13120	13120	13080	272
578	20231219	093600	527378500	13120	13110	13130	13110	858
579	20231219	093500	516122290	13120	13120	13120	13110	689
580	20231219	093400	507083660	13100	13070	13100	13070	170
581	20231219	093300	504857720	13060	13070	13100	13060	732
582	20231219	093200	495274400	13060	13070	13070	13060	336
583	20231219	093100	490882890	13100	13050	13100	13050	2245
584	20231219	093000	461497170	13060	12990	13060	12990	83
585	20231219	092900	460414870	12990	12970	13070	12970	1671
586	20231219	092800	438689700	12990	12990	12990	12990	231
587	20231219	092700	435689010	12990	12930	12990	12930	1384
588	20231219	092600	417740580	12940	12940	12940	12940	5
589	20231219	092500	417675880	12950	12930	12950	12920	74
590	20231219	092400	416719410	12920	12920	12920	12920	370
591	20231219	092300	411939010	12910	12930	12930	12910	859
592	20231219	092200	400846970	12970	12930	12970	12930	62
593	20231219	092100	400042870	12910	12910	12920	12910	203
594	20231219	092000	397422020	12900	12900	12920	12900	663
595	20231219	091900	388862890	12870	12870	12870	12870	2
596	20231219	091800	388837150	12870	12860	12870	12860	931
597	20231219	091700	376859280	12860	12850	12860	12850	520
598	20231219	091600	370176780	12850	12870	12870	12850	947
599	20231219	091500	358001110	12870	12900	12900	12870	386
600	20231219	091400	353029340	12900	12850	12900	12850	467
601	20231219	091300	347024190	12850	12840	12860	12830	1472
602	20231219	091200	328113420	12840	12840	12850	12830	1184
603	20231219	091100	312918920	12850	12850	12860	12850	1606
604	20231219	091000	292281730	12850	12870	12870	12850	860
605	20231219	090900	281221970	12860	12880	12880	12860	2766
606	20231219	090800	245643140	12880	12890	12890	12870	1168
607	20231219	090700	230604140	12880	12880	12880	12860	2431
608	20231219	090600	199311280	12880	12910	12910	12880	1242
609	20231219	090500	183301590	12900	12910	12920	12900	1861
610	20231219	090400	159287270	12900	12980	12980	12900	5226
611	20231219	090300	91653570	12980	12990	13000	12980	792
612	20231219	090200	81364060	12970	12940	12980	12940	733
613	20231219	090100	71864780	12930	12920	12930	12910	595
614	20231219	090000	64178560	12920	12990	12990	12910	4946