KissMeData/035600/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191600	2320195570	12440	12440	12440	12440	1606
3	20231222	191500	2320195570	12440	12440	12440	12440	0
4	20231222	191400	2320195570	12440	12440	12440	12440	0
5	20231222	191300	2320195570	12440	12440	12440	12440	0
6	20231222	191200	2320195570	12440	12440	12440	12440	0
7	20231222	191100	2320195570	12440	12440	12440	12440	0
8	20231222	191000	2320195570	12440	12440	12440	12440	0
9	20231222	190900	2320195570	12440	12440	12440	12440	0
10	20231222	190800	2320195570	12440	12440	12440	12440	0
11	20231222	190700	2320195570	12440	12440	12440	12440	0
12	20231222	190600	2320195570	12440	12440	12440	12440	0
13	20231222	190500	2320195570	12440	12440	12440	12440	0
14	20231222	190400	2320195570	12440	12440	12440	12440	0
15	20231222	190300	2320195570	12440	12440	12440	12440	0
16	20231222	190200	2320195570	12440	12440	12440	12440	0
17	20231222	190100	2320195570	12440	12440	12440	12440	0
18	20231222	190000	2320195570	12440	12440	12440	12440	0
19	20231222	185900	2320195570	12440	12440	12440	12440	0
20	20231222	185800	2320195570	12440	12440	12440	12440	0
21	20231222	185700	2320195570	12440	12440	12440	12440	0
22	20231222	185600	2320195570	12440	12440	12440	12440	0
23	20231222	185500	2320195570	12440	12440	12440	12440	0
24	20231222	185400	2320195570	12440	12440	12440	12440	0
25	20231222	185300	2320195570	12440	12440	12440	12440	0
26	20231222	185200	2320195570	12440	12440	12440	12440	0
27	20231222	185100	2320195570	12440	12440	12440	12440	0
28	20231222	185000	2320195570	12440	12440	12440	12440	0
29	20231222	184900	2320195570	12440	12440	12440	12440	0
30	20231222	184800	2320195570	12440	12440	12440	12440	0
31	20231222	184700	2320195570	12440	12440	12440	12440	0
32	20231222	184600	2320195570	12440	12440	12440	12440	1606
33	20231222	184500	2320195570	12440	12440	12440	12440	0
34	20231222	184400	2320195570	12440	12440	12440	12440	0
35	20231222	184300	2320195570	12440	12440	12440	12440	0
36	20231222	184200	2320195570	12440	12440	12440	12440	0
37	20231222	184100	2320195570	12440	12440	12440	12440	0
38	20231222	184000	2320195570	12440	12440	12440	12440	0
39	20231222	183900	2320195570	12440	12440	12440	12440	0
40	20231222	183800	2320195570	12440	12440	12440	12440	0
41	20231222	183700	2320195570	12440	12440	12440	12440	0
42	20231222	183600	2320195570	12440	12440	12440	12440	0
43	20231222	183500	2320195570	12440	12440	12440	12440	0
44	20231222	183400	2320195570	12440	12440	12440	12440	0
45	20231222	183300	2320195570	12440	12440	12440	12440	0
46	20231222	183200	2320195570	12440	12440	12440	12440	0
47	20231222	183100	2320195570	12440	12440	12440	12440	0
48	20231222	183000	2320195570	12440	12440	12440	12440	0
49	20231222	182900	2320195570	12440	12440	12440	12440	0
50	20231222	182800	2320195570	12440	12440	12440	12440	0
51	20231222	182700	2320195570	12440	12440	12440	12440	0
52	20231222	182600	2320195570	12440	12440	12440	12440	0
53	20231222	182500	2320195570	12440	12440	12440	12440	0
54	20231222	182400	2320195570	12440	12440	12440	12440	0
55	20231222	182300	2320195570	12440	12440	12440	12440	0
56	20231222	182200	2320195570	12440	12440	12440	12440	0
57	20231222	182100	2320195570	12440	12440	12440	12440	0
58	20231222	182000	2320195570	12440	12440	12440	12440	0
59	20231222	181900	2320195570	12440	12440	12440	12440	0
60	20231222	181800	2320195570	12440	12440	12440	12440	0
61	20231222	181700	2320195570	12440	12440	12440	12440	0
62	20231222	181600	2320195570	12440	12440	12440	12440	1606
63	20231222	181500	2320195570	12440	12440	12440	12440	0
64	20231222	181400	2320195570	12440	12440	12440	12440	0
65	20231222	181300	2320195570	12440	12440	12440	12440	0
66	20231222	181200	2320195570	12440	12440	12440	12440	0
67	20231222	181100	2320195570	12440	12440	12440	12440	0
68	20231222	181000	2320195570	12440	12440	12440	12440	0
69	20231222	180900	2320195570	12440	12440	12440	12440	0
70	20231222	180800	2320195570	12440	12440	12440	12440	0
71	20231222	180700	2320195570	12440	12440	12440	12440	0
72	20231222	180600	2320195570	12440	12440	12440	12440	0
73	20231222	180500	2320195570	12440	12440	12440	12440	0
74	20231222	180400	2320195570	12440	12440	12440	12440	0
75	20231222	180300	2320195570	12440	12440	12440	12440	0
76	20231222	180200	2320195570	12440	12440	12440	12440	0
77	20231222	180100	2320195570	12440	12440	12440	12440	0
78	20231222	180000	2320195570	12440	12440	12440	12440	0
79	20231222	175900	2320195570	12440	12440	12440	12440	0
80	20231222	175800	2320195570	12440	12440	12440	12440	0
81	20231222	175700	2320195570	12440	12440	12440	12440	0
82	20231222	175600	2320195570	12440	12440	12440	12440	0
83	20231222	175500	2320195570	12440	12440	12440	12440	0
84	20231222	175400	2320195570	12440	12440	12440	12440	0
85	20231222	175300	2320195570	12440	12440	12440	12440	0
86	20231222	175200	2320195570	12440	12440	12440	12440	0
87	20231222	175100	2320195570	12440	12440	12440	12440	0
88	20231222	175000	2320195570	12440	12440	12440	12440	0
89	20231222	174900	2320195570	12440	12440	12440	12440	0
90	20231222	174800	2320195570	12440	12440	12440	12440	0
91	20231222	174700	2320195570	12440	12440	12440	12440	0
92	20231222	174600	2320195570	12440	12440	12440	12440	1606
93	20231222	174500	2320195570	12440	12440	12440	12440	0
94	20231222	174400	2320195570	12440	12440	12440	12440	0
95	20231222	174300	2320195570	12440	12440	12440	12440	0
96	20231222	174200	2320195570	12440	12440	12440	12440	0
97	20231222	174100	2320195570	12440	12440	12440	12440	0
98	20231222	174000	2320195570	12440	12440	12440	12440	0
99	20231222	173900	2320195570	12440	12440	12440	12440	0
100	20231222	173800	2320195570	12440	12440	12440	12440	0
101	20231222	173700	2320195570	12440	12440	12440	12440	0
102	20231222	173600	2320195570	12440	12440	12440	12440	0
103	20231222	173500	2320195570	12440	12440	12440	12440	0
104	20231222	173400	2320195570	12440	12440	12440	12440	0
105	20231222	173300	2320195570	12440	12440	12440	12440	0
106	20231222	173200	2320195570	12440	12440	12440	12440	0
107	20231222	173100	2320195570	12440	12440	12440	12440	0
108	20231222	173000	2320195570	12440	12440	12440	12440	0
109	20231222	172900	2320195570	12440	12440	12440	12440	0
110	20231222	172800	2320195570	12440	12440	12440	12440	0
111	20231222	172700	2320195570	12440	12440	12440	12440	0
112	20231222	172600	2320195570	12440	12440	12440	12440	0
113	20231222	172500	2320195570	12440	12440	12440	12440	0
114	20231222	172400	2320195570	12440	12440	12440	12440	0
115	20231222	172300	2320195570	12440	12440	12440	12440	0
116	20231222	172200	2320195570	12440	12440	12440	12440	0
117	20231222	172100	2320195570	12440	12440	12440	12440	0
118	20231222	172000	2320195570	12440	12440	12440	12440	0
119	20231222	171900	2320195570	12440	12440	12440	12440	0
120	20231222	171800	2320195570	12440	12440	12440	12440	0
121	20231222	171700	2320195570	12440	12440	12440	12440	0
122	20231222	171600	2320195570	12440	12440	12440	12440	1606
123	20231222	171500	2320195570	12440	12440	12440	12440	0
124	20231222	171400	2320195570	12440	12440	12440	12440	0
125	20231222	171300	2320195570	12440	12440	12440	12440	0
126	20231222	171200	2320195570	12440	12440	12440	12440	0
127	20231222	171100	2320195570	12440	12440	12440	12440	0
128	20231222	171000	2320195570	12440	12440	12440	12440	0
129	20231222	170900	2320195570	12440	12440	12440	12440	0
130	20231222	170800	2320195570	12440	12440	12440	12440	0
131	20231222	170700	2320195570	12440	12440	12440	12440	0
132	20231222	170600	2320195570	12440	12440	12440	12440	0
133	20231222	170500	2320195570	12440	12440	12440	12440	0
134	20231222	170400	2320195570	12440	12440	12440	12440	0
135	20231222	170300	2320195570	12440	12440	12440	12440	0
136	20231222	170200	2320195570	12440	12440	12440	12440	0
137	20231222	170100	2320195570	12440	12440	12440	12440	0
138	20231222	170000	2320195570	12440	12440	12440	12440	0
139	20231222	165900	2320195570	12440	12440	12440	12440	0
140	20231222	165800	2320195570	12440	12440	12440	12440	0
141	20231222	165700	2320195570	12440	12440	12440	12440	0
142	20231222	165600	2320195570	12440	12440	12440	12440	0
143	20231222	165500	2320195570	12440	12440	12440	12440	0
144	20231222	165400	2320195570	12440	12440	12440	12440	0
145	20231222	165300	2320195570	12440	12440	12440	12440	0
146	20231222	165200	2320195570	12440	12440	12440	12440	0
147	20231222	165100	2320195570	12440	12440	12440	12440	0
148	20231222	165000	2320195570	12440	12440	12440	12440	0
149	20231222	164900	2320195570	12440	12440	12440	12440	0
150	20231222	164800	2320195570	12440	12440	12440	12440	0
151	20231222	164700	2320195570	12440	12440	12440	12440	0
152	20231222	164600	2320195570	12440	12440	12440	12440	1606
153	20231222	164500	2320195570	12440	12440	12440	12440	0
154	20231222	164400	2320195570	12440	12440	12440	12440	0
155	20231222	164300	2320195570	12440	12440	12440	12440	0
156	20231222	164200	2320195570	12440	12440	12440	12440	0
157	20231222	164100	2320195570	12440	12440	12440	12440	0
158	20231222	164000	2320195570	12440	12440	12440	12440	0
159	20231222	163900	2320195570	12440	12440	12440	12440	0
160	20231222	163800	2320195570	12440	12440	12440	12440	0
161	20231222	163700	2320195570	12440	12440	12440	12440	0
162	20231222	163600	2320195570	12440	12440	12440	12440	0
163	20231222	163500	2320195570	12440	12440	12440	12440	0
164	20231222	163400	2320195570	12440	12440	12440	12440	0
165	20231222	163300	2320195570	12440	12440	12440	12440	0
166	20231222	163200	2320195570	12440	12440	12440	12440	0
167	20231222	163100	2320195570	12440	12440	12440	12440	0
168	20231222	163000	2320195570	12440	12440	12440	12440	0
169	20231222	162900	2320195570	12440	12440	12440	12440	0
170	20231222	162800	2320195570	12440	12440	12440	12440	0
171	20231222	162700	2320195570	12440	12440	12440	12440	0
172	20231222	162600	2320195570	12440	12440	12440	12440	0
173	20231222	162500	2320195570	12440	12440	12440	12440	0
174	20231222	162400	2320195570	12440	12440	12440	12440	0
175	20231222	162300	2320195570	12440	12440	12440	12440	0
176	20231222	162200	2320195570	12440	12440	12440	12440	0
177	20231222	162100	2320195570	12440	12440	12440	12440	0
178	20231222	162000	2320195570	12440	12440	12440	12440	0
179	20231222	161900	2320195570	12440	12440	12440	12440	0
180	20231222	161800	2320195570	12440	12440	12440	12440	0
181	20231222	161700	2320195570	12440	12440	12440	12440	0
182	20231222	161600	2320195570	12440	12440	12440	12440	1606
183	20231222	161500	2320195570	12440	12440	12440	12440	0
184	20231222	161400	2320195570	12440	12440	12440	12440	0
185	20231222	161300	2320195570	12440	12440	12440	12440	0
186	20231222	161200	2320195570	12440	12440	12440	12440	0
187	20231222	161100	2320195570	12440	12440	12440	12440	0
188	20231222	161000	2320195570	12440	12440	12440	12440	0
189	20231222	160900	2320195570	12440	12440	12440	12440	0
190	20231222	160800	2320195570	12440	12440	12440	12440	0
191	20231222	160700	2320195570	12440	12440	12440	12440	0
192	20231222	160600	2320195570	12440	12440	12440	12440	0
193	20231222	160500	2320195570	12440	12440	12440	12440	0
194	20231222	160400	2320195570	12440	12440	12440	12440	0
195	20231222	160300	2320195570	12440	12440	12440	12440	0
196	20231222	160200	2320195570	12440	12440	12440	12440	0
197	20231222	160100	2320195570	12440	12440	12440	12440	0
198	20231222	160000	2320195570	12440	12440	12440	12440	0
199	20231222	155900	2320195570	12440	12440	12440	12440	0
200	20231222	155800	2320195570	12440	12440	12440	12440	0
201	20231222	155700	2320195570	12440	12440	12440	12440	0
202	20231222	155600	2320195570	12440	12440	12440	12440	0
203	20231222	155500	2320195570	12440	12440	12440	12440	0
204	20231222	155400	2320195570	12440	12440	12440	12440	0
205	20231222	155300	2320195570	12440	12440	12440	12440	0
206	20231222	155200	2320195570	12440	12440	12440	12440	0
207	20231222	155100	2320195570	12440	12440	12440	12440	0
208	20231222	155000	2320195570	12440	12440	12440	12440	0
209	20231222	154900	2320195570	12440	12440	12440	12440	0
210	20231222	154800	2320195570	12440	12440	12440	12440	0
211	20231222	154700	2320195570	12440	12440	12440	12440	0
212	20231222	154600	2320195570	12440	12440	12440	12440	1606
213	20231222	154500	2320195570	12440	12440	12440	12440	0
214	20231222	154400	2320195570	12440	12440	12440	12440	0
215	20231222	154300	2320195570	12440	12440	12440	12440	0
216	20231222	154200	2320195570	12440	12440	12440	12440	0
217	20231222	154100	2320195570	12440	12440	12440	12440	0
218	20231222	154000	2320195570	12440	12440	12440	12440	0
219	20231222	153900	2320195570	12440	12440	12440	12440	0
220	20231222	153800	2320195570	12440	12440	12440	12440	0
221	20231222	153700	2320195570	12440	12440	12440	12440	0
222	20231222	153600	2320195570	12440	12440	12440	12440	0
223	20231222	153500	2320195570	12440	12440	12440	12440	0
224	20231222	153400	2320195570	12440	12440	12440	12440	0
225	20231222	153300	2320195570	12440	12440	12440	12440	0
226	20231222	153200	2320195570	12440	12440	12440	12440	0
227	20231222	153100	2320195570	12440	12440	12440	12440	0
228	20231222	153000	2320195570	12440	12440	12440	12440	1606
229	20231222	152900	2300216930	12440	12440	12440	12440	0
230	20231222	152800	2300216930	12440	12440	12440	12440	0
231	20231222	152700	2300216930	12440	12440	12440	12440	0
232	20231222	152600	2300216930	12440	12440	12440	12440	0
233	20231222	152500	2300216930	12440	12440	12440	12440	0
234	20231222	152400	2300216930	12440	12440	12440	12440	0
235	20231222	152300	2300216930	12440	12440	12440	12440	0
236	20231222	152200	2300216930	12440	12440	12440	12440	0
237	20231222	152100	2300216930	12440	12440	12440	12440	0
238	20231222	152000	2300216930	12440	12440	12440	12440	0
239	20231222	151900	2300216930	12440	12440	12450	12440	424
240	20231222	151800	2294941740	12440	12430	12440	12430	1113
241	20231222	151700	2281107030	12430	12430	12440	12430	29
242	20231222	151600	2280746530	12440	12430	12440	12430	162
243	20231222	151500	2278731750	12430	12440	12440	12430	54
244	20231222	151400	2278060520	12440	12430	12440	12420	2012
245	20231222	151300	2253065630	12430	12430	12440	12430	1362
246	20231222	151200	2236134950	12430	12430	12440	12420	186
247	20231222	151100	2233822480	12430	12440	12440	12430	155
248	20231222	151000	2231895600	12440	12430	12440	12420	1389
249	20231222	150900	2214643090	12430	12430	12440	12430	439
250	20231222	150800	2209185370	12430	12430	12430	12420	16
251	20231222	150700	2208986510	12420	12460	12460	12420	2608
252	20231222	150600	2176554270	12450	12450	12460	12450	266
253	20231222	150500	2173242540	12450	12460	12460	12450	2290
254	20231222	150400	2144725890	12460	12470	12470	12460	74
255	20231222	150300	2143803710	12460	12480	12480	12460	42
256	20231222	150200	2143280130	12480	12480	12480	12480	10
257	20231222	150100	2143155330	12480	12480	12480	12480	0
258	20231222	150000	2143155330	12480	12470	12480	12470	73
259	20231222	145900	2142244610	12470	12480	12480	12460	101
260	20231222	145800	2140985090	12480	12450	12480	12450	160
261	20231222	145700	2138991500	12450	12450	12450	12450	205
262	20231222	145600	2136439250	12470	12460	12470	12460	91
263	20231222	145500	2135305320	12490	12490	12490	12490	0
264	20231222	145400	2135305320	12490	12450	12490	12450	996
265	20231222	145300	2122865320	12450	12470	12470	12450	29
266	20231222	145200	2122504230	12440	12440	12440	12440	0
267	20231222	145100	2122504230	12440	12460	12460	12440	1700
268	20231222	145000	2101355320	12450	12460	12460	12450	1942
269	20231222	144900	2077167330	12470	12490	12490	12470	2113
270	20231222	144800	2050818180	12500	12500	12500	12470	111
271	20231222	144700	2049433650	12500	12500	12500	12500	26
272	20231222	144600	2049108650	12500	12490	12500	12470	56
273	20231222	144500	2048409030	12500	12500	12500	12500	18
274	20231222	144400	2048184030	12500	12500	12500	12500	21
275	20231222	144300	2047921530	12500	12500	12500	12500	73
276	20231222	144200	2047009030	12500	12490	12500	12490	210
277	20231222	144100	2044384940	12500	12490	12500	12460	2104
278	20231222	144000	2018127180	12500	12500	12500	12480	316
279	20231222	143900	2014183220	12500	12490	12500	12490	50
280	20231222	143800	2013558540	12500	12500	12500	12500	2
281	20231222	143700	2013533540	12500	12490	12500	12490	1020
282	20231222	143600	2000793700	12500	12500	12500	12500	0
283	20231222	143500	2000793700	12500	12500	12500	12500	0
284	20231222	143400	2000793700	12500	12490	12500	12490	361
285	20231222	143300	1996284230	12500	12500	12500	12500	2
286	20231222	143200	1996259230	12500	12460	12500	12450	1038
287	20231222	143100	1983334890	12500	12490	12500	12490	1550
288	20231222	143000	1963974380	12500	12500	12500	12500	0
289	20231222	142900	1963974380	12500	12500	12500	12500	3
290	20231222	142800	1963936880	12500	12500	12500	12500	0
291	20231222	142700	1963936880	12500	12460	12500	12460	784
292	20231222	142600	1954146540	12500	12500	12500	12500	0
293	20231222	142500	1954146540	12500	12460	12500	12460	59
294	20231222	142400	1953409400	12500	12500	12500	12500	1
295	20231222	142300	1953396900	12500	12480	12500	12450	1248
296	20231222	142200	1937834720	12500	12480	12500	12480	402
297	20231222	142100	1932815760	12500	12500	12500	12500	0
298	20231222	142000	1932815760	12500	12500	12500	12490	510
299	20231222	141900	1926444470	12480	12500	12500	12480	326
300	20231222	141800	1922375470	12500	12500	12500	12500	1
301	20231222	141700	1922362970	12500	12500	12500	12500	0
302	20231222	141600	1922362970	12500	12490	12500	12490	200
303	20231222	141500	1919863970	12500	12500	12500	12440	568
304	20231222	141400	1912767860	12440	12470	12500	12440	1227
305	20231222	141300	1897483490	12500	12490	12500	12490	500
306	20231222	141200	1891235240	12500	12490	12500	12490	70
307	20231222	141100	1890360390	12500	12490	12500	12490	10
308	20231222	141000	1890235410	12500	12500	12500	12490	60
309	20231222	140900	1889485620	12450	12500	12500	12450	12
310	20231222	140800	1889335720	12500	12490	12500	12450	233
311	20231222	140700	1886433890	12500	12500	12500	12490	2000
312	20231222	140600	1861442210	12500	12500	12500	12500	100
313	20231222	140500	1860192210	12430	12450	12450	12430	1070
314	20231222	140400	1846885860	12480	12450	12500	12450	6246
315	20231222	140300	1768967460	12450	12450	12450	12450	122
316	20231222	140200	1767448560	12470	12470	12470	12470	5
317	20231222	140100	1767386210	12470	12470	12470	12470	0
318	20231222	140000	1767386210	12470	12470	12470	12470	0
319	20231222	135900	1767386210	12470	12470	12470	12470	0
320	20231222	135800	1767386210	12470	12470	12470	12470	0
321	20231222	135700	1767386210	12470	12470	12470	12470	0
322	20231222	135600	1767386210	12470	12450	12470	12430	1460
323	20231222	135500	1749214130	12450	12450	12450	12450	8
324	20231222	135400	1749114530	12470	12460	12470	12460	201
325	20231222	135300	1746609490	12460	12470	12470	12460	5
326	20231222	135200	1746547160	12480	12480	12480	12480	0
327	20231222	135100	1746547160	12480	12480	12480	12480	0
328	20231222	135000	1746547160	12480	12480	12480	12480	0
329	20231222	134900	1746547160	12480	12480	12480	12480	1
330	20231222	134800	1746534680	12480	12450	12480	12450	2161
331	20231222	134700	1719630200	12450	12460	12460	12450	1031
332	20231222	134600	1706784500	12480	12480	12480	12480	0
333	20231222	134500	1706784500	12480	12470	12480	12470	50
334	20231222	134400	1706160910	12460	12460	12460	12460	50
335	20231222	134300	1705537910	12460	12480	12480	12460	832
336	20231222	134200	1695155140	12460	12460	12460	12460	1000
337	20231222	134100	1682695140	12460	12460	12460	12460	160
338	20231222	134000	1680701540	12460	12460	12460	12460	21
339	20231222	133900	1680439880	12460	12460	12460	12460	0
340	20231222	133800	1680439880	12460	12470	12470	12460	1139
341	20231222	133700	1666246850	12480	12480	12480	12480	3
342	20231222	133600	1666209410	12480	12480	12480	12480	0
343	20231222	133500	1666209410	12480	12480	12480	12480	1015
344	20231222	133400	1653542210	12480	12480	12480	12480	10
345	20231222	133300	1653417410	12480	12480	12480	12480	16
346	20231222	133200	1653217730	12480	12480	12480	12480	5
347	20231222	133100	1653155330	12480	12480	12480	12480	20
348	20231222	133000	1652905730	12480	12480	12480	12450	13550
349	20231222	132900	1484069190	12480	12480	12480	12480	1034
350	20231222	132800	1471164870	12490	12490	12490	12490	179
351	20231222	132700	1468929160	12500	12500	12500	12500	2
352	20231222	132600	1468904160	12500	12500	12500	12500	1
353	20231222	132500	1468891660	12500	12500	12500	12500	4
354	20231222	132400	1468841660	12500	12500	12500	12500	8
355	20231222	132300	1468741660	12500	12500	12500	12500	1
356	20231222	132200	1468729160	12500	12490	12500	12490	130
357	20231222	132100	1467104650	12490	12490	12490	12490	10
358	20231222	132000	1466979750	12500	12490	12500	12480	3028
359	20231222	131900	1429147440	12490	12490	12490	12490	8
360	20231222	131800	1429047520	12500	12500	12500	12500	0
361	20231222	131700	1429047520	12500	12500	12500	12500	50
362	20231222	131600	1428422520	12500	12500	12500	12500	0
363	20231222	131500	1428422520	12500	12500	12500	12500	1
364	20231222	131400	1428410020	12500	12500	12500	12500	0
365	20231222	131300	1428410020	12500	12500	12500	12500	69
366	20231222	131200	1427547520	12500	12500	12500	12500	7
367	20231222	131100	1427460020	12500	12490	12500	12480	1131
368	20231222	131000	1413336380	12500	12490	12500	12490	49
369	20231222	130900	1412724270	12500	12490	12500	12490	8
370	20231222	130800	1412624340	12490	12490	12490	12490	78
371	20231222	130700	1411650120	12510	12510	12510	12510	50
372	20231222	130600	1411024620	12510	12510	12510	12510	0
373	20231222	130500	1411024620	12510	12510	12510	12510	239
374	20231222	130400	1408034730	12510	12490	12510	12490	17
375	20231222	130300	1407822200	12490	12490	12490	12490	42
376	20231222	130200	1407297620	12490	12500	12510	12490	3147
377	20231222	130100	1367955710	12500	12500	12500	12500	182
378	20231222	130000	1365680710	12500	12500	12500	12500	59
379	20231222	125900	1364943210	12510	12500	12510	12500	100
380	20231222	125800	1363693160	12490	12500	12500	12490	24
381	20231222	125700	1363393240	12500	12500	12510	12500	1318
382	20231222	125600	1346905240	12500	12500	12500	12500	1007
383	20231222	125500	1334317740	12500	12500	12500	12500	11
384	20231222	125400	1334180240	12500	12500	12500	12500	0
385	20231222	125300	1334180240	12500	12500	12500	12500	1032
386	20231222	125200	1321280240	12510	12510	12510	12510	243
387	20231222	125100	1318240310	12510	12510	12510	12510	1947
388	20231222	125000	1293883340	12510	12510	12510	12510	160
389	20231222	124900	1291881740	12510	12510	12510	12510	4
390	20231222	124800	1291831700	12510	12510	12510	12510	10
391	20231222	124700	1291706600	12510	12510	12510	12510	0
392	20231222	124600	1291706600	12510	12510	12510	12510	0
393	20231222	124500	1291706600	12510	12510	12510	12510	341
394	20231222	124400	1287440690	12510	12510	12510	12510	1044
395	20231222	124300	1274380250	12530	12530	12530	12530	0
396	20231222	124200	1274380250	12530	12530	12530	12530	1
397	20231222	124100	1274367720	12520	12520	12520	12520	62
398	20231222	124000	1273591480	12520	12520	12520	12520	83
399	20231222	123900	1272552320	12520	12520	12520	12520	1
400	20231222	123800	1272539800	12510	12510	12510	12510	7
401	20231222	123700	1272452230	12510	12510	12510	12510	22
402	20231222	123600	1272177010	12510	12510	12510	12510	70
403	20231222	123500	1271301310	12500	12520	12520	12500	1090
404	20231222	123400	1257665250	12520	12520	12520	12520	7
405	20231222	123300	1257577610	12520	12520	12520	12520	0
406	20231222	123200	1257577610	12520	12520	12520	12520	12
407	20231222	123100	1257427370	12520	12520	12520	12520	0
408	20231222	123000	1257427370	12520	12520	12520	12520	227
409	20231222	122900	1254585330	12510	12510	12510	12510	0
410	20231222	122800	1254585330	12510	12510	12510	12510	200
411	20231222	122700	1252083330	12530	12530	12530	12530	0
412	20231222	122600	1252083330	12530	12520	12530	12500	1043
413	20231222	122500	1239042240	12530	12530	12530	12530	56
414	20231222	122400	1238340560	12520	12520	12520	12520	3
415	20231222	122300	1238303000	12500	12500	12500	12500	0
416	20231222	122200	1238303000	12500	12500	12500	12500	0
417	20231222	122100	1238303000	12500	12510	12510	12500	40
418	20231222	122000	1237802950	12510	12500	12510	12500	36
419	20231222	121900	1237352600	12500	12500	12500	12500	0
420	20231222	121800	1237352600	12500	12530	12530	12500	201
421	20231222	121700	1234840070	12500	12510	12510	12500	1043
422	20231222	121600	1221800720	12530	12510	12530	12510	172
423	20231222	121500	1219646900	12500	12500	12500	12500	0
424	20231222	121400	1219646900	12500	12500	12500	12500	0
425	20231222	121300	1219646900	12500	12500	12500	12500	1
426	20231222	121200	1219634400	12500	12500	12500	12500	0
427	20231222	121100	1219634400	12500	12500	12500	12500	0
428	20231222	121000	1219634400	12500	12500	12500	12500	41
429	20231222	120900	1219121900	12540	12540	12540	12540	5
430	20231222	120800	1219059200	12540	12530	12540	12500	1183
431	20231222	120700	1204258330	12530	12530	12530	12530	115
432	20231222	120600	1202817380	12520	12520	12520	12520	0
433	20231222	120500	1202817380	12520	12520	12520	12520	10
434	20231222	120400	1202692180	12520	12520	12520	12520	0
435	20231222	120300	1202692180	12520	12520	12520	12520	0
436	20231222	120200	1202692180	12520	12520	12520	12520	3
437	20231222	120100	1202654620	12490	12490	12490	12490	0
438	20231222	120000	1202654620	12490	12490	12490	12490	150
439	20231222	115900	1200781120	12490	12500	12500	12490	1095
440	20231222	115800	1187103830	12510	12500	12510	12500	141
441	20231222	115700	1185340260	12500	12500	12500	12500	50
442	20231222	115600	1184715260	12510	12510	12510	12510	0
443	20231222	115500	1184715260	12510	12510	12510	12510	35
444	20231222	115400	1184277410	12510	12510	12510	12510	75
445	20231222	115300	1183339160	12500	12500	12500	12500	500
446	20231222	115200	1177089160	12500	12500	12500	12500	578
447	20231222	115100	1169864160	12500	12500	12500	12500	0
448	20231222	115000	1169864160	12500	12510	12510	12500	1048
449	20231222	114900	1156755830	12510	12510	12510	12510	0
450	20231222	114800	1156755830	12510	12510	12510	12510	34
451	20231222	114700	1156330490	12510	12510	12510	12510	0
452	20231222	114600	1156330490	12510	12510	12510	12510	0
453	20231222	114500	1156330490	12510	12510	12510	12510	50
454	20231222	114400	1155704990	12510	12510	12510	12510	100
455	20231222	114300	1154453990	12500	12500	12500	12500	0
456	20231222	114200	1154453990	12500	12500	12500	12500	0
457	20231222	114100	1154453990	12500	12520	12520	12500	1050
458	20231222	114000	1141319360	12520	12520	12520	12510	712
459	20231222	113900	1132405470	12520	12540	12540	12520	533
460	20231222	113800	1125730730	12540	12540	12540	12540	3
461	20231222	113700	1125693110	12540	12540	12540	12540	0
462	20231222	113600	1125693110	12540	12540	12540	12540	1
463	20231222	113500	1125680570	12540	12540	12540	12540	1
464	20231222	113400	1125668030	12520	12520	12520	12520	29
465	20231222	113300	1125304950	12520	12520	12520	12520	1
466	20231222	113200	1125292430	12510	12510	12510	12510	1050
467	20231222	113100	1112156930	12510	12510	12510	12510	0
468	20231222	113000	1112156930	12510	12510	12510	12510	0
469	20231222	112900	1112156930	12510	12510	12510	12510	0
470	20231222	112800	1112156930	12510	12510	12510	12510	0
471	20231222	112700	1112156930	12510	12510	12510	12510	1
472	20231222	112600	1112144420	12500	12500	12500	12500	0
473	20231222	112500	1112144420	12500	12500	12500	12500	0
474	20231222	112400	1112144420	12500	12500	12500	12500	16
475	20231222	112300	1111944420	12490	12540	12540	12490	1068
476	20231222	112200	1098592640	12550	12540	12550	12540	2
477	20231222	112100	1098567550	12540	12540	12540	12540	388
478	20231222	112000	1093702030	12540	12540	12540	12540	4
479	20231222	111900	1093651870	12540	12540	12540	12540	0
480	20231222	111800	1093651870	12540	12540	12540	12540	20
481	20231222	111700	1093401070	12540	12540	12540	12540	81
482	20231222	111600	1092385330	12530	12510	12530	12500	354
483	20231222	111500	1087956390	12500	12510	12510	12500	115
484	20231222	111400	1086518630	12500	12520	12530	12500	1063
485	20231222	111300	1073223870	12520	12520	12520	12520	6
486	20231222	111200	1073148750	12520	12520	12520	12520	34
487	20231222	111100	1072723070	12510	12520	12520	12510	2
488	20231222	111000	1072698040	12530	12530	12530	12530	9
489	20231222	110900	1072585270	12530	12530	12530	12520	47
490	20231222	110800	1071996810	12510	12520	12520	12510	40
491	20231222	110700	1071496390	12510	12510	12510	12510	0
492	20231222	110600	1071496390	12510	12510	12510	12510	6
493	20231222	110500	1071421330	12510	12520	12520	12510	1070
494	20231222	110400	1058033290	12520	12520	12520	12520	416
495	20231222	110300	1052824970	12510	12560	12560	12510	12
496	20231222	110200	1052674700	12560	12560	12560	12560	0
497	20231222	110100	1052674700	12560	12560	12560	12560	1
498	20231222	110000	1052662140	12560	12560	12560	12560	2
499	20231222	105900	1052637020	12560	12560	12560	12560	0
500	20231222	105800	1052637020	12560	12560	12560	12520	102
501	20231222	105700	1051359900	12520	12520	12520	12520	100
502	20231222	105600	1050107900	12510	12550	12550	12510	1056
503	20231222	105500	1036894650	12550	12550	12550	12550	10
504	20231222	105400	1036769150	12550	12550	12550	12550	0
505	20231222	105300	1036769150	12550	12520	12550	12520	155
506	20231222	105200	1034825070	12510	12510	12510	12510	0
507	20231222	105100	1034825070	12510	12510	12510	12510	0
508	20231222	105000	1034825070	12510	12520	12550	12510	989
509	20231222	104900	1022442120	12520	12520	12520	12520	1004
510	20231222	104800	1009872040	12520	12520	12520	12520	399
511	20231222	104700	1004876560	12520	12550	12550	12520	5057
512	20231222	104600	941529200	12550	12560	12560	12550	103
513	20231222	104500	940235540	12560	12560	12560	12560	707
514	20231222	104400	931355620	12570	12570	12570	12570	0
515	20231222	104300	931355620	12570	12570	12570	12570	6
516	20231222	104200	931280200	12580	12580	12580	12580	0
517	20231222	104100	931280200	12580	12530	12580	12530	150
518	20231222	104000	929395700	12520	12520	12520	12520	0
519	20231222	103900	929395700	12520	12520	12520	12520	0
520	20231222	103800	929395700	12520	12530	12530	12520	1059
521	20231222	103700	916126610	12580	12580	12580	12580	39
522	20231222	103600	915635990	12580	12540	12580	12540	201
523	20231222	103500	913115410	12540	12540	12540	12540	16
524	20231222	103400	912914770	12540	12540	12540	12540	0
525	20231222	103300	912914770	12540	12550	12550	12540	235
526	20231222	103200	909967520	12580	12580	12580	12580	0
527	20231222	103100	909967520	12580	12580	12580	12580	100
528	20231222	103000	908709520	12580	12540	12580	12540	108
529	20231222	102900	907354260	12520	12580	12580	12520	1461
530	20231222	102800	889026220	12580	12580	12580	12580	221
531	20231222	102700	886246040	12580	12580	12580	12580	247
532	20231222	102600	883138780	12570	12570	12570	12570	221
533	20231222	102500	880360810	12570	12570	12570	12570	27
534	20231222	102400	880021420	12570	12570	12570	12570	0
535	20231222	102300	880021420	12570	12560	12570	12560	216
536	20231222	102200	877307420	12520	12520	12520	12520	0
537	20231222	102100	877307420	12520	12510	12520	12510	214
538	20231222	102000	874628620	12510	12580	12580	12500	1089
539	20231222	101900	860995070	12580	12610	12610	12580	22
540	20231222	101800	860717680	12620	12560	12620	12560	7184
541	20231222	101700	770188560	12570	12500	12570	12500	203
542	20231222	101600	767640520	12500	12530	12530	12500	2397
543	20231222	101500	737665370	12540	12540	12540	12540	2316
544	20231222	101400	708622730	12530	12540	12540	12530	108
545	20231222	101300	707268580	12540	12550	12550	12540	39
546	20231222	101200	706779510	12560	12560	12560	12560	312
547	20231222	101100	702860790	12530	12530	12530	12520	136
548	20231222	101000	701156740	12560	12560	12560	12560	1
549	20231222	100900	701144180	12540	12540	12540	12540	326
550	20231222	100800	697056140	12530	12530	12530	12530	2
551	20231222	100700	697031080	12520	12520	12520	12520	78
552	20231222	100600	696054520	12540	12540	12540	12540	700
553	20231222	100500	687276520	12540	12500	12540	12500	186
554	20231222	100400	684948900	12500	12500	12500	12500	16
555	20231222	100300	684748900	12500	12480	12500	12480	4794
556	20231222	100200	624836680	12480	12460	12480	12460	1017
557	20231222	100100	612154920	12460	12460	12460	12460	128
558	20231222	100000	610560040	12460	12470	12480	12460	3405
559	20231222	095900	568114750	12480	12480	12480	12470	179
560	20231222	095800	565881640	12480	12480	12480	12480	175
561	20231222	095700	563697640	12480	12480	12480	12480	132
562	20231222	095600	562050280	12480	12480	12480	12480	423
563	20231222	095500	556771240	12480	12490	12490	12480	3375
564	20231222	095400	514649200	12500	12510	12510	12500	210
565	20231222	095300	512023280	12510	12500	12510	12500	341
566	20231222	095200	507759730	12490	12490	12490	12490	81
567	20231222	095100	506748040	12480	12480	12480	12480	362
568	20231222	095000	502230280	12480	12500	12500	12480	2445
569	20231222	094900	471690430	12520	12500	12520	12500	268
570	20231222	094800	468340390	12500	12510	12510	12500	285
571	20231222	094700	464777850	12510	12510	12510	12510	162
572	20231222	094600	462751230	12490	12510	12510	12490	1259
573	20231222	094500	447017990	12510	12510	12510	12500	133
574	20231222	094400	445355440	12500	12490	12500	12490	249
575	20231222	094300	442244120	12500	12500	12500	12490	501
576	20231222	094200	435983620	12490	12490	12490	12480	2381
577	20231222	094100	406245850	12480	12520	12520	12480	2637
578	20231222	094000	373265470	12530	12530	12530	12520	586
579	20231222	093900	365923700	12570	12530	12570	12530	1383
580	20231222	093800	348594630	12570	12530	12570	12530	556
581	20231222	093700	341624990	12570	12530	12570	12530	132
582	20231222	093600	339970990	12530	12570	12580	12520	92
583	20231222	093500	338818900	12520	12520	12570	12520	101
584	20231222	093400	337554330	12520	12520	12570	12520	134
585	20231222	093300	335874700	12520	12530	12530	12520	1461
586	20231222	093200	317582710	12530	12530	12560	12530	91
587	20231222	093100	316442440	12520	12520	12530	12520	194
588	20231222	093000	314012930	12530	12530	12530	12520	1513
589	20231222	092900	295058120	12530	12550	12550	12530	177
590	20231222	092800	292839950	12550	12550	12550	12540	1431
591	20231222	092700	274893020	12540	12560	12560	12540	2461
592	20231222	092600	244006760	12570	12570	12570	12570	309
593	20231222	092500	240122630	12570	12600	12600	12570	2113
594	20231222	092400	213508950	12610	12580	12610	12580	454
595	20231222	092300	207791330	12590	12590	12590	12580	230
596	20231222	092200	204896440	12590	12590	12590	12580	133
597	20231222	092100	203223130	12590	12580	12590	12580	295
598	20231222	092000	199510640	12580	12620	12620	12580	165
599	20231222	091900	197433260	12590	12580	12620	12580	1818
600	20231222	091800	174552420	12580	12560	12580	12560	1549
601	20231222	091700	155086030	12560	12570	12580	12560	564
602	20231222	091600	147996860	12570	12560	12570	12560	370
603	20231222	091500	143346770	12560	12570	12570	12560	1813
604	20231222	091400	120562360	12570	12580	12580	12570	459
605	20231222	091300	114790700	12580	12580	12580	12570	318
606	20231222	091200	110791930	12570	12620	12620	12570	763
607	20231222	091100	101192590	12620	12580	12620	12580	1949
608	20231222	091000	76606860	12580	12570	12580	12570	155
609	20231222	090900	74658350	12570	12550	12600	12550	2173
610	20231222	090800	47348510	12540	12540	12540	12540	137
611	20231222	090700	45630530	12540	12540	12540	12540	397
612	20231222	090600	40652150	12540	12540	12550	12530	186
613	20231222	090500	38320030	12550	12530	12550	12520	454
614	20231222	090400	32631710	12540	12550	12550	12530	158
615	20231222	090300	30650810	12550	12550	12550	12540	183
616	20231222	090200	28355860	12550	12610	12610	12550	1194
617	20231222	090100	13340380	12610	12610	12610	12610	0
618	20231222	090000	13340380	12610	12610	12610	12600	1058