KissMeData/004360/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184200	1554206130	12400	12400	12400	12400	3426
3	20231221	184100	1554206130	12400	12400	12400	12400	0
4	20231221	184000	1554206130	12400	12400	12400	12400	0
5	20231221	183900	1554206130	12400	12400	12400	12400	0
6	20231221	183800	1554206130	12400	12400	12400	12400	0
7	20231221	183700	1554206130	12400	12400	12400	12400	0
8	20231221	183600	1554206130	12400	12400	12400	12400	0
9	20231221	183500	1554206130	12400	12400	12400	12400	0
10	20231221	183400	1554206130	12400	12400	12400	12400	0
11	20231221	183300	1554206130	12400	12400	12400	12400	0
12	20231221	183200	1554206130	12400	12400	12400	12400	0
13	20231221	183100	1554206130	12400	12400	12400	12400	0
14	20231221	183000	1554206130	12400	12400	12400	12400	0
15	20231221	182900	1554206130	12400	12400	12400	12400	0
16	20231221	182800	1554206130	12400	12400	12400	12400	0
17	20231221	182700	1554206130	12400	12400	12400	12400	0
18	20231221	182600	1554206130	12400	12400	12400	12400	0
19	20231221	182500	1554206130	12400	12400	12400	12400	0
20	20231221	182400	1554206130	12400	12400	12400	12400	0
21	20231221	182300	1554206130	12400	12400	12400	12400	0
22	20231221	182200	1554206130	12400	12400	12400	12400	0
23	20231221	182100	1554206130	12400	12400	12400	12400	0
24	20231221	182000	1554206130	12400	12400	12400	12400	0
25	20231221	181900	1554206130	12400	12400	12400	12400	0
26	20231221	181800	1554206130	12400	12400	12400	12400	0
27	20231221	181700	1554206130	12400	12400	12400	12400	0
28	20231221	181600	1554206130	12400	12400	12400	12400	0
29	20231221	181500	1554206130	12400	12400	12400	12400	0
30	20231221	181400	1554206130	12400	12400	12400	12400	0
31	20231221	181300	1554206130	12400	12400	12400	12400	0
32	20231221	181200	1554206130	12400	12400	12400	12400	3426
33	20231221	181100	1554206130	12400	12400	12400	12400	0
34	20231221	181000	1554206130	12400	12400	12400	12400	0
35	20231221	180900	1554206130	12400	12400	12400	12400	0
36	20231221	180800	1554206130	12400	12400	12400	12400	0
37	20231221	180700	1554206130	12400	12400	12400	12400	0
38	20231221	180600	1554206130	12400	12400	12400	12400	0
39	20231221	180500	1554206130	12400	12400	12400	12400	0
40	20231221	180400	1554206130	12400	12400	12400	12400	0
41	20231221	180300	1554206130	12400	12400	12400	12400	0
42	20231221	180200	1554206130	12400	12400	12400	12400	0
43	20231221	180100	1554206130	12400	12400	12400	12400	0
44	20231221	180000	1554206130	12400	12400	12400	12400	0
45	20231221	175900	1554206130	12400	12400	12400	12400	0
46	20231221	175800	1554206130	12400	12400	12400	12400	0
47	20231221	175700	1554206130	12400	12400	12400	12400	0
48	20231221	175600	1554206130	12400	12400	12400	12400	0
49	20231221	175500	1554206130	12400	12400	12400	12400	0
50	20231221	175400	1554206130	12400	12400	12400	12400	0
51	20231221	175300	1554206130	12400	12400	12400	12400	0
52	20231221	175200	1554206130	12400	12400	12400	12400	0
53	20231221	175100	1554206130	12400	12400	12400	12400	0
54	20231221	175000	1554206130	12400	12400	12400	12400	0
55	20231221	174900	1554206130	12400	12400	12400	12400	0
56	20231221	174800	1554206130	12400	12400	12400	12400	0
57	20231221	174700	1554206130	12400	12400	12400	12400	0
58	20231221	174600	1554206130	12400	12400	12400	12400	0
59	20231221	174500	1554206130	12400	12400	12400	12400	0
60	20231221	174400	1554206130	12400	12400	12400	12400	0
61	20231221	174300	1554206130	12400	12400	12400	12400	0
62	20231221	174200	1554206130	12400	12400	12400	12400	3426
63	20231221	174100	1554206130	12400	12400	12400	12400	0
64	20231221	174000	1554206130	12400	12400	12400	12400	0
65	20231221	173900	1554206130	12400	12400	12400	12400	0
66	20231221	173800	1554206130	12400	12400	12400	12400	0
67	20231221	173700	1554206130	12400	12400	12400	12400	0
68	20231221	173600	1554206130	12400	12400	12400	12400	0
69	20231221	173500	1554206130	12400	12400	12400	12400	0
70	20231221	173400	1554206130	12400	12400	12400	12400	0
71	20231221	173300	1554206130	12400	12400	12400	12400	0
72	20231221	173200	1554206130	12400	12400	12400	12400	0
73	20231221	173100	1554206130	12400	12400	12400	12400	0
74	20231221	173000	1554206130	12400	12400	12400	12400	0
75	20231221	172900	1554206130	12400	12400	12400	12400	0
76	20231221	172800	1554206130	12400	12400	12400	12400	0
77	20231221	172700	1554206130	12400	12400	12400	12400	0
78	20231221	172600	1554206130	12400	12400	12400	12400	0
79	20231221	172500	1554206130	12400	12400	12400	12400	0
80	20231221	172400	1554206130	12400	12400	12400	12400	0
81	20231221	172300	1554206130	12400	12400	12400	12400	0
82	20231221	172200	1554206130	12400	12400	12400	12400	0
83	20231221	172100	1554206130	12400	12400	12400	12400	0
84	20231221	172000	1554206130	12400	12400	12400	12400	0
85	20231221	171900	1554206130	12400	12400	12400	12400	0
86	20231221	171800	1554206130	12400	12400	12400	12400	0
87	20231221	171700	1554206130	12400	12400	12400	12400	0
88	20231221	171600	1554206130	12400	12400	12400	12400	0
89	20231221	171500	1554206130	12400	12400	12400	12400	0
90	20231221	171400	1554206130	12400	12400	12400	12400	0
91	20231221	171300	1554206130	12400	12400	12400	12400	0
92	20231221	171200	1554206130	12400	12400	12400	12400	3426
93	20231221	171100	1554206130	12400	12400	12400	12400	0
94	20231221	171000	1554206130	12400	12400	12400	12400	0
95	20231221	170900	1554206130	12400	12400	12400	12400	0
96	20231221	170800	1554206130	12400	12400	12400	12400	0
97	20231221	170700	1554206130	12400	12400	12400	12400	0
98	20231221	170600	1554206130	12400	12400	12400	12400	0
99	20231221	170500	1554206130	12400	12400	12400	12400	0
100	20231221	170400	1554206130	12400	12400	12400	12400	0
101	20231221	170300	1554206130	12400	12400	12400	12400	0
102	20231221	170200	1554206130	12400	12400	12400	12400	0
103	20231221	170100	1554206130	12400	12400	12400	12400	0
104	20231221	170000	1554206130	12400	12400	12400	12400	0
105	20231221	165900	1554206130	12400	12400	12400	12400	0
106	20231221	165800	1554206130	12400	12400	12400	12400	0
107	20231221	165700	1554206130	12400	12400	12400	12400	0
108	20231221	165600	1554206130	12400	12400	12400	12400	0
109	20231221	165500	1554206130	12400	12400	12400	12400	0
110	20231221	165400	1554206130	12400	12400	12400	12400	0
111	20231221	165300	1554206130	12400	12400	12400	12400	0
112	20231221	165200	1554206130	12400	12400	12400	12400	0
113	20231221	165100	1554206130	12400	12400	12400	12400	0
114	20231221	165000	1554206130	12400	12400	12400	12400	0
115	20231221	164900	1554206130	12400	12400	12400	12400	0
116	20231221	164800	1554206130	12400	12400	12400	12400	0
117	20231221	164700	1554206130	12400	12400	12400	12400	0
118	20231221	164600	1554206130	12400	12400	12400	12400	0
119	20231221	164500	1554206130	12400	12400	12400	12400	0
120	20231221	164400	1554206130	12400	12400	12400	12400	0
121	20231221	164300	1554206130	12400	12400	12400	12400	0
122	20231221	164200	1554206130	12400	12400	12400	12400	3426
123	20231221	164100	1554206130	12400	12400	12400	12400	0
124	20231221	164000	1554206130	12400	12400	12400	12400	0
125	20231221	163900	1554206130	12400	12400	12400	12400	0
126	20231221	163800	1554206130	12400	12400	12400	12400	0
127	20231221	163700	1554206130	12400	12400	12400	12400	0
128	20231221	163600	1554206130	12400	12400	12400	12400	0
129	20231221	163500	1554206130	12400	12400	12400	12400	0
130	20231221	163400	1554206130	12400	12400	12400	12400	0
131	20231221	163300	1554206130	12400	12400	12400	12400	0
132	20231221	163200	1554206130	12400	12400	12400	12400	0
133	20231221	163100	1554206130	12400	12400	12400	12400	0
134	20231221	163000	1554206130	12400	12400	12400	12400	0
135	20231221	162900	1554206130	12400	12400	12400	12400	0
136	20231221	162800	1554206130	12400	12400	12400	12400	0
137	20231221	162700	1554206130	12400	12400	12400	12400	0
138	20231221	162600	1554206130	12400	12400	12400	12400	0
139	20231221	162500	1554206130	12400	12400	12400	12400	0
140	20231221	162400	1554206130	12400	12400	12400	12400	0
141	20231221	162300	1554206130	12400	12400	12400	12400	0
142	20231221	162200	1554206130	12400	12400	12400	12400	0
143	20231221	162100	1554206130	12400	12400	12400	12400	0
144	20231221	162000	1554206130	12400	12400	12400	12400	0
145	20231221	161900	1554206130	12400	12400	12400	12400	0
146	20231221	161800	1554206130	12400	12400	12400	12400	0
147	20231221	161700	1554206130	12400	12400	12400	12400	0
148	20231221	161600	1554206130	12400	12400	12400	12400	0
149	20231221	161500	1554206130	12400	12400	12400	12400	0
150	20231221	161400	1554206130	12400	12400	12400	12400	0
151	20231221	161300	1554206130	12400	12400	12400	12400	0
152	20231221	161200	1554206130	12400	12400	12400	12400	3426
153	20231221	161100	1554206130	12400	12400	12400	12400	0
154	20231221	161000	1554206130	12400	12400	12400	12400	0
155	20231221	160900	1554206130	12400	12400	12400	12400	0
156	20231221	160800	1554206130	12400	12400	12400	12400	0
157	20231221	160700	1554206130	12400	12400	12400	12400	0
158	20231221	160600	1554206130	12400	12400	12400	12400	0
159	20231221	160500	1554206130	12400	12400	12400	12400	0
160	20231221	160400	1554206130	12400	12400	12400	12400	0
161	20231221	160300	1554206130	12400	12400	12400	12400	0
162	20231221	160200	1554206130	12400	12400	12400	12400	0
163	20231221	160100	1554206130	12400	12400	12400	12400	0
164	20231221	160000	1554206130	12400	12400	12400	12400	0
165	20231221	155900	1554206130	12400	12400	12400	12400	0
166	20231221	155800	1554206130	12400	12400	12400	12400	0
167	20231221	155700	1554206130	12400	12400	12400	12400	0
168	20231221	155600	1554206130	12400	12400	12400	12400	0
169	20231221	155500	1554206130	12400	12400	12400	12400	0
170	20231221	155400	1554206130	12400	12400	12400	12400	0
171	20231221	155300	1554206130	12400	12400	12400	12400	0
172	20231221	155200	1554206130	12400	12400	12400	12400	0
173	20231221	155100	1554206130	12400	12400	12400	12400	0
174	20231221	155000	1554206130	12400	12400	12400	12400	0
175	20231221	154900	1554206130	12400	12400	12400	12400	0
176	20231221	154800	1554206130	12400	12400	12400	12400	0
177	20231221	154700	1554206130	12400	12400	12400	12400	0
178	20231221	154600	1554206130	12400	12400	12400	12400	0
179	20231221	154500	1554206130	12400	12400	12400	12400	0
180	20231221	154400	1554206130	12400	12400	12400	12400	0
181	20231221	154300	1554206130	12400	12400	12400	12400	0
182	20231221	154200	1554206130	12400	12400	12400	12400	3426
183	20231221	154100	1554206130	12400	12400	12400	12400	0
184	20231221	154000	1554206130	12400	12400	12400	12400	0
185	20231221	153900	1554206130	12400	12400	12400	12400	0
186	20231221	153800	1554206130	12400	12400	12400	12400	0
187	20231221	153700	1554206130	12400	12400	12400	12400	0
188	20231221	153600	1554206130	12400	12400	12400	12400	0
189	20231221	153500	1554206130	12400	12400	12400	12400	0
190	20231221	153400	1554206130	12400	12400	12400	12400	0
191	20231221	153300	1554206130	12400	12400	12400	12400	0
192	20231221	153200	1554206130	12400	12400	12400	12400	0
193	20231221	153100	1554206130	12400	12400	12400	12400	0
194	20231221	153000	1554206130	12400	12400	12400	12400	3426
195	20231221	152900	1511723730	12350	12350	12350	12350	0
196	20231221	152800	1511723730	12350	12350	12350	12350	0
197	20231221	152700	1511723730	12350	12350	12350	12350	0
198	20231221	152600	1511723730	12350	12350	12350	12350	0
199	20231221	152500	1511723730	12350	12350	12350	12350	0
200	20231221	152400	1511723730	12350	12350	12350	12350	0
201	20231221	152300	1511723730	12350	12350	12350	12350	0
202	20231221	152200	1511723730	12350	12350	12350	12350	0
203	20231221	152100	1511723730	12350	12350	12350	12350	0
204	20231221	152000	1511723730	12350	12350	12350	12350	0
205	20231221	151900	1511723730	12350	12330	12370	12330	825
206	20231221	151800	1501538640	12330	12340	12350	12330	1027
207	20231221	151700	1488870060	12340	12340	12340	12340	24
208	20231221	151600	1488573900	12340	12340	12350	12340	251
209	20231221	151500	1485476460	12340	12350	12350	12340	62
210	20231221	151400	1484711180	12350	12360	12370	12350	1059
211	20231221	151300	1471631100	12360	12360	12360	12360	80
212	20231221	151200	1470642300	12360	12350	12370	12350	427
213	20231221	151100	1465365730	12370	12360	12370	12360	46
214	20231221	151000	1464797150	12360	12370	12370	12360	1298
215	20231221	150900	1448740920	12370	12370	12370	12370	6
216	20231221	150800	1448666700	12390	12390	12390	12380	1575
217	20231221	150700	1429167600	12400	12400	12400	12390	25
218	20231221	150600	1428857630	12390	12390	12400	12390	10
219	20231221	150500	1428733690	12400	12390	12400	12390	178
220	20231221	150400	1426527860	12380	12390	12390	12380	16
221	20231221	150300	1426329680	12390	12380	12390	12380	12
222	20231221	150200	1426181030	12380	12380	12380	12380	3
223	20231221	150100	1426143890	12380	12380	12380	12380	44
224	20231221	150000	1425599170	12370	12370	12370	12370	11
225	20231221	145900	1425463100	12370	12370	12370	12370	6
226	20231221	145800	1425388880	12390	12370	12390	12370	33
227	20231221	145700	1424980340	12380	12370	12400	12370	27
228	20231221	145600	1424646170	12400	12370	12400	12370	4
229	20231221	145500	1424596660	12370	12400	12400	12370	4
230	20231221	145400	1424547150	12370	12400	12400	12370	24
231	20231221	145300	1424250000	12370	12370	12370	12370	9
232	20231221	145200	1424138670	12370	12380	12380	12370	305
233	20231221	145100	1420363720	12410	12380	12410	12380	5
234	20231221	145000	1420301760	12380	12380	12380	12380	7
235	20231221	144900	1420215100	12420	12420	12420	12420	9
236	20231221	144800	1420103320	12420	12420	12420	12420	343
237	20231221	144700	1415843260	12420	12420	12420	12420	1
238	20231221	144600	1415830840	12410	12410	12410	12410	103
239	20231221	144500	1414552610	12410	12400	12410	12370	24
240	20231221	144400	1414255090	12400	12400	12400	12370	620
241	20231221	144300	1406567220	12360	12370	12400	12360	68
242	20231221	144200	1405724900	12370	12380	12380	12370	133
243	20231221	144100	1404078860	12380	12360	12380	12350	1558
244	20231221	144000	1384813950	12370	12410	12410	12370	14
245	20231221	143900	1384640730	12370	12380	12390	12370	344
246	20231221	143800	1380382280	12380	12350	12380	12350	206
247	20231221	143700	1377836130	12350	12360	12370	12350	249
248	20231221	143600	1374760380	12370	12350	12370	12350	25
249	20231221	143500	1374451390	12360	12360	12360	12350	298
250	20231221	143400	1370768170	12360	12360	12360	12350	68
251	20231221	143300	1369927720	12360	12350	12360	12350	207
252	20231221	143200	1367371250	12360	12370	12370	12360	120
253	20231221	143100	1365887750	12400	12400	12400	12390	1775
254	20231221	143000	1343890470	12400	12370	12400	12370	147
255	20231221	142900	1342070100	12360	12350	12360	12350	311
256	20231221	142800	1338226550	12350	12350	12350	12350	401
257	20231221	142700	1333274200	12340	12330	12340	12330	122
258	20231221	142600	1331768750	12340	12330	12340	12330	12
259	20231221	142500	1331620730	12340	12340	12340	12330	12
260	20231221	142400	1331472710	12330	12330	12340	12330	43
261	20231221	142300	1330942440	12330	12340	12340	12330	15
262	20231221	142200	1330757370	12340	12340	12340	12340	20
263	20231221	142100	1330510570	12340	12340	12340	12340	111
264	20231221	142000	1329140830	12340	12340	12340	12340	0
265	20231221	141900	1329140830	12340	12340	12340	12340	0
266	20231221	141800	1329140830	12340	12340	12340	12340	130
267	20231221	141700	1327536630	12350	12350	12350	12350	34
268	20231221	141600	1327116730	12350	12350	12350	12350	85
269	20231221	141500	1326066980	12350	12350	12350	12350	0
270	20231221	141400	1326066980	12350	12350	12350	12350	16
271	20231221	141300	1325869380	12340	12340	12340	12340	79
272	20231221	141200	1324894520	12340	12340	12340	12340	100
273	20231221	141100	1323660520	12330	12330	12330	12330	1
274	20231221	141000	1323648190	12330	12330	12330	12330	0
275	20231221	140900	1323648190	12330	12330	12330	12330	409
276	20231221	140800	1318605220	12320	12320	12320	12320	0
277	20231221	140700	1318605220	12320	12330	12330	12320	190
278	20231221	140600	1316263420	12320	12330	12330	12320	2407
279	20231221	140500	1286603200	12340	12340	12340	12340	0
280	20231221	140400	1286603200	12340	12340	12340	12340	0
281	20231221	140300	1286603200	12340	12340	12340	12340	10
282	20231221	140200	1286479800	12330	12350	12350	12330	986
283	20231221	140100	1274314120	12350	12350	12350	12350	0
284	20231221	140000	1274314120	12350	12350	12350	12350	5
285	20231221	135900	1274252370	12350	12350	12350	12350	16
286	20231221	135800	1274054770	12350	12350	12350	12350	18
287	20231221	135700	1273832470	12350	12350	12350	12350	20
288	20231221	135600	1273585470	12350	12350	12350	12350	5
289	20231221	135500	1273523720	12340	12340	12340	12340	63
290	20231221	135400	1272746300	12360	12360	12360	12360	2
291	20231221	135300	1272721580	12350	12350	12350	12350	122
292	20231221	135200	1271214880	12350	12350	12350	12350	15
293	20231221	135100	1271029630	12340	12350	12350	12340	352
294	20231221	135000	1266683940	12350	12350	12350	12350	0
295	20231221	134900	1266683940	12350	12340	12350	12340	220
296	20231221	134800	1263968940	12340	12340	12340	12340	92
297	20231221	134700	1262833660	12350	12350	12350	12350	0
298	20231221	134600	1262833660	12350	12350	12350	12350	44
299	20231221	134500	1262290260	12360	12360	12360	12360	0
300	20231221	134400	1262290260	12360	12360	12360	12360	0
301	20231221	134300	1262290260	12360	12360	12360	12360	120
302	20231221	134200	1260807060	12350	12360	12360	12350	9
303	20231221	134100	1260695860	12370	12370	12370	12370	0
304	20231221	134000	1260695860	12370	12350	12370	12350	104
305	20231221	133900	1259411420	12350	12360	12360	12350	1127
306	20231221	133800	1245490000	12350	12360	12360	12350	300
307	20231221	133700	1241784000	12350	12360	12360	12350	118
308	20231221	133600	1240325530	12360	12360	12360	12360	70
309	20231221	133500	1239460330	12350	12360	12360	12350	500
310	20231221	133400	1233285290	12350	12350	12350	12350	867
311	20231221	133300	1222577840	12360	12390	12390	12360	1982
312	20231221	133200	1198060110	12390	12390	12390	12390	25
313	20231221	133100	1197750360	12390	12390	12390	12390	0
314	20231221	133000	1197750360	12390	12390	12390	12390	0
315	20231221	132900	1197750360	12390	12390	12390	12390	2
316	20231221	132800	1197725580	12380	12380	12380	12380	0
317	20231221	132700	1197725580	12380	12380	12380	12370	106
318	20231221	132600	1196413800	12380	12380	12380	12380	4
319	20231221	132500	1196364280	12380	12380	12380	12380	56
320	20231221	132400	1195671000	12390	12390	12390	12390	0
321	20231221	132300	1195671000	12390	12390	12390	12390	100
322	20231221	132200	1194432000	12380	12390	12390	12380	154
323	20231221	132100	1192524480	12380	12380	12380	12380	0
324	20231221	132000	1192524480	12380	12380	12380	12380	0
325	20231221	131900	1192524480	12380	12380	12380	12380	190
326	20231221	131800	1190172280	12380	12380	12380	12380	91
327	20231221	131700	1189045700	12380	12380	12380	12380	0
328	20231221	131600	1189045700	12380	12380	12380	12380	10
329	20231221	131500	1188921900	12380	12380	12380	12380	200
330	20231221	131400	1186445900	12380	12380	12380	12380	108
331	20231221	131300	1185108860	12370	12360	12370	12360	230
332	20231221	131200	1182263860	12370	12370	12370	12370	22
333	20231221	131100	1181991720	12370	12370	12370	12370	0
334	20231221	131000	1181991720	12370	12370	12370	12370	3
335	20231221	130900	1181954610	12370	12360	12370	12360	3
336	20231221	130800	1181917520	12360	12360	12360	12360	0
337	20231221	130700	1181917520	12360	12360	12360	12360	0
338	20231221	130600	1181917520	12360	12360	12360	12360	1
339	20231221	130500	1181905160	12360	12360	12360	12360	198
340	20231221	130400	1179457880	12360	12350	12360	12340	221
341	20231221	130300	1176730610	12340	12340	12340	12340	0
342	20231221	130200	1176730610	12340	12380	12380	12340	124
343	20231221	130100	1175199260	12390	12370	12390	12350	1193
344	20231221	130000	1160463920	12360	12380	12380	12360	1483
345	20231221	125900	1142129750	12380	12380	12380	12380	50
346	20231221	125800	1141510750	12380	12380	12380	12380	50
347	20231221	125700	1140891750	12380	12380	12380	12380	5
348	20231221	125600	1140829850	12380	12380	12380	12380	62
349	20231221	125500	1140062290	12400	12380	12400	12380	211
350	20231221	125400	1137450030	12400	12400	12400	12400	0
351	20231221	125300	1137450030	12400	12400	12400	12400	0
352	20231221	125200	1137450030	12400	12390	12400	12390	438
353	20231221	125100	1132022830	12390	12390	12390	12390	5
354	20231221	125000	1131960880	12390	12370	12390	12370	33
355	20231221	124900	1131552030	12390	12390	12390	12390	0
356	20231221	124800	1131552030	12390	12390	12390	12390	81
357	20231221	124700	1130548440	12400	12380	12400	12370	411
358	20231221	124600	1125458680	12370	12370	12370	12370	0
359	20231221	124500	1125458680	12370	12370	12370	12370	85
360	20231221	124400	1124407230	12380	12380	12380	12380	6
361	20231221	124300	1124332950	12390	12390	12390	12390	5
362	20231221	124200	1124271000	12380	12380	12380	12370	185
363	20231221	124100	1121981480	12370	12370	12370	12370	2
364	20231221	124000	1121956740	12390	12390	12390	12390	1
365	20231221	123900	1121944350	12380	12370	12380	12360	450
366	20231221	123800	1116376990	12380	12370	12380	12370	371
367	20231221	123700	1111784840	12370	12370	12370	12370	117
368	20231221	123600	1110337550	12370	12360	12370	12360	100
369	20231221	123500	1109101530	12360	12390	12390	12360	2281
370	20231221	123400	1080885610	12390	12390	12390	12390	16
371	20231221	123300	1080687370	12400	12400	12400	12400	1
372	20231221	123200	1080674970	12400	12390	12400	12390	31
373	20231221	123100	1080290860	12390	12400	12400	12390	196
374	20231221	123000	1077862310	12400	12400	12400	12400	83
375	20231221	122900	1076833110	12390	12390	12390	12390	0
376	20231221	122800	1076833110	12390	12390	12390	12390	0
377	20231221	122700	1076833110	12390	12400	12400	12390	62
378	20231221	122600	1076064920	12400	12400	12400	12400	202
379	20231221	122500	1073560120	12400	12410	12410	12400	353
380	20231221	122400	1069182630	12410	12410	12410	12410	106
381	20231221	122300	1067867170	12410	12400	12410	12400	3
382	20231221	122200	1067829960	12390	12390	12390	12390	0
383	20231221	122100	1067829960	12390	12390	12390	12390	0
384	20231221	122000	1067829960	12390	12390	12390	12390	0
385	20231221	121900	1067829960	12390	12390	12390	12390	0
386	20231221	121800	1067829960	12390	12390	12390	12390	0
387	20231221	121700	1067829960	12390	12390	12390	12390	13
388	20231221	121600	1067668890	12400	12400	12400	12400	73
389	20231221	121500	1066763690	12410	12410	12410	12410	0
390	20231221	121400	1066763690	12410	12410	12410	12410	60
391	20231221	121300	1066019090	12410	12410	12410	12410	17
392	20231221	121200	1065808120	12400	12400	12400	12400	94
393	20231221	121100	1064642520	12380	12380	12380	12380	0
394	20231221	121000	1064642520	12380	12400	12400	12380	371
395	20231221	120900	1060047420	12390	12390	12390	12390	0
396	20231221	120800	1060047420	12390	12390	12390	12390	694
397	20231221	120700	1051448760	12370	12400	12400	12370	2600
398	20231221	120600	1019243980	12410	12410	12410	12400	3426
399	20231221	120500	976740900	12420	12460	12460	12420	5000
400	20231221	120400	914561540	12460	12470	12480	12460	58
401	20231221	120300	913838680	12470	12470	12470	12470	36
402	20231221	120200	913389760	12460	12460	12460	12460	0
403	20231221	120100	913389760	12460	12460	12460	12460	35
404	20231221	120000	912953660	12460	12460	12460	12460	21
405	20231221	115900	912692000	12460	12460	12460	12460	0
406	20231221	115800	912692000	12460	12460	12460	12460	1
407	20231221	115700	912679540	12450	12450	12450	12450	125
408	20231221	115600	911123290	12450	12450	12450	12450	160
409	20231221	115500	909131290	12450	12450	12450	12450	5
410	20231221	115400	909069040	12450	12450	12450	12450	0
411	20231221	115300	909069040	12450	12450	12450	12450	32
412	20231221	115200	908670640	12450	12450	12450	12450	5
413	20231221	115100	908608390	12450	12450	12450	12450	246
414	20231221	115000	905545690	12460	12460	12460	12460	0
415	20231221	114900	905545690	12460	12460	12460	12460	0
416	20231221	114800	905545690	12460	12460	12460	12460	96
417	20231221	114700	904349530	12450	12450	12450	12450	163
418	20231221	114600	902320180	12440	12440	12440	12440	6
419	20231221	114500	902245540	12430	12430	12430	12430	0
420	20231221	114400	902245540	12430	12430	12430	12430	0
421	20231221	114300	902245540	12430	12430	12430	12430	30
422	20231221	114200	901872640	12430	12430	12430	12430	0
423	20231221	114100	901872640	12430	12470	12470	12430	291
424	20231221	114000	898249020	12470	12470	12470	12470	0
425	20231221	113900	898249020	12470	12460	12470	12460	84
426	20231221	113800	897202370	12470	12470	12470	12460	12
427	20231221	113700	897052780	12470	12470	12470	12470	1
428	20231221	113600	897040310	12470	12470	12470	12470	50
429	20231221	113500	896416810	12470	12470	12470	12470	38
430	20231221	113400	895942950	12470	12470	12470	12470	0
431	20231221	113300	895942950	12470	12470	12470	12470	0
432	20231221	113200	895942950	12470	12470	12470	12470	110
433	20231221	113100	894571250	12460	12460	12460	12460	68
434	20231221	113000	893723970	12450	12450	12450	12450	0
435	20231221	112900	893723970	12450	12450	12450	12450	0
436	20231221	112800	893723970	12450	12450	12450	12450	24
437	20231221	112700	893425170	12450	12460	12460	12450	301
438	20231221	112600	889677710	12450	12450	12450	12450	110
439	20231221	112500	888308210	12420	12420	12420	12420	0
440	20231221	112400	888308210	12420	12420	12420	12420	0
441	20231221	112300	888308210	12420	12420	12420	12420	0
442	20231221	112200	888308210	12420	12420	12420	12420	20
443	20231221	112100	888059810	12440	12440	12440	12440	0
444	20231221	112000	888059810	12440	12440	12440	12440	130
445	20231221	111900	886442610	12450	12450	12450	12450	2
446	20231221	111800	886417710	12440	12440	12440	12440	0
447	20231221	111700	886417710	12440	12440	12440	12440	0
448	20231221	111600	886417710	12440	12430	12440	12430	502
449	20231221	111500	880176830	12430	12430	12430	12430	132
450	20231221	111400	878536070	12430	12440	12440	12430	940
451	20231221	111300	866849970	12430	12430	12430	12430	0
452	20231221	111200	866849970	12430	12430	12430	12430	0
453	20231221	111100	866849970	12430	12440	12450	12430	760
454	20231221	111000	857398250	12430	12430	12430	12430	0
455	20231221	110900	857398250	12430	12430	12430	12430	0
456	20231221	110800	857398250	12430	12430	12430	12430	1
457	20231221	110700	857385820	12430	12430	12430	12430	240
458	20231221	110600	854402620	12430	12430	12430	12430	340
459	20231221	110500	850176420	12430	12470	12470	12430	3403
460	20231221	110400	807827400	12470	12470	12470	12470	40
461	20231221	110300	807328600	12470	12460	12470	12460	547
462	20231221	110200	800512150	12460	12460	12460	12460	120
463	20231221	110100	799016950	12460	12460	12460	12460	81
464	20231221	110000	798007690	12460	12460	12460	12460	744
465	20231221	105900	788737450	12460	12460	12460	12460	561
466	20231221	105800	781747390	12510	12470	12510	12460	312
467	20231221	105700	777858740	12480	12510	12510	12480	186
468	20231221	105600	775535830	12520	12520	12520	12520	0
469	20231221	105500	775535830	12520	12510	12520	12490	229
470	20231221	105400	772674520	12520	12510	12520	12510	20
471	20231221	105300	772424280	12510	12490	12510	12490	23
472	20231221	105200	772136740	12490	12500	12500	12490	15
473	20231221	105100	771949290	12470	12470	12470	12470	40
474	20231221	105000	771450490	12500	12500	12500	12500	27
475	20231221	104900	771112990	12460	12460	12460	12460	0
476	20231221	104800	771112990	12460	12480	12480	12460	132
477	20231221	104700	769467210	12520	12510	12520	12510	150
478	20231221	104600	767590510	12480	12480	12480	12480	0
479	20231221	104500	767590510	12480	12480	12480	12480	7
480	20231221	104400	767503150	12450	12500	12500	12450	277
481	20231221	104300	764044390	12510	12520	12520	12510	23
482	20231221	104200	763756650	12530	12540	12540	12530	2
483	20231221	104100	763731580	12540	12540	12540	12540	333
484	20231221	104000	759555760	12530	12530	12530	12530	436
485	20231221	103900	754092680	12530	12480	12530	12480	835
486	20231221	103800	743657860	12480	12480	12480	12480	100
487	20231221	103700	742409860	12450	12480	12480	12450	510
488	20231221	103600	736048060	12440	12470	12470	12440	501
489	20231221	103500	729800620	12470	12460	12470	12460	300
490	20231221	103400	726060070	12440	12460	12460	12440	39
491	20231221	103300	725574510	12460	12460	12460	12460	95
492	20231221	103200	724390810	12430	12450	12460	12430	480
493	20231221	103100	718417180	12450	12450	12450	12450	1
494	20231221	103000	718404730	12450	12450	12450	12450	1
495	20231221	102900	718392280	12450	12450	12450	12450	2
496	20231221	102800	718367380	12450	12450	12450	12450	0
497	20231221	102700	718367380	12450	12450	12450	12450	200
498	20231221	102600	715877380	12450	12440	12450	12430	364
499	20231221	102500	711351420	12440	12440	12450	12440	103
500	20231221	102400	710070080	12440	12440	12440	12440	5
501	20231221	102300	710007880	12450	12450	12450	12450	12
502	20231221	102200	709858480	12440	12430	12440	12430	49
503	20231221	102100	709248950	12430	12430	12430	12430	8
504	20231221	102000	709149510	12430	12430	12440	12410	1094
505	20231221	101900	695560040	12420	12420	12420	12420	174
506	20231221	101800	693398960	12440	12440	12440	12440	1010
507	20231221	101700	680834560	12430	12430	12440	12430	127
508	20231221	101600	679255940	12440	12450	12450	12440	131
509	20231221	101500	677625210	12450	12430	12450	12430	125
510	20231221	101400	676070760	12430	12430	12430	12430	10
511	20231221	101300	675946460	12430	12460	12460	12430	36
512	20231221	101200	675498050	12450	12440	12450	12440	1500
513	20231221	101100	656823420	12450	12450	12450	12450	6
514	20231221	101000	656748720	12450	12450	12450	12450	130
515	20231221	100900	655130220	12420	12440	12440	12420	447
516	20231221	100800	649573480	12430	12430	12430	12430	0
517	20231221	100700	649573480	12430	12440	12440	12430	108
518	20231221	100600	648230930	12440	12440	12440	12440	34
519	20231221	100500	647807970	12430	12420	12430	12420	275
520	20231221	100400	644390020	12420	12420	12420	12420	5
521	20231221	100300	644327920	12420	12420	12420	12420	172
522	20231221	100200	642191680	12420	12410	12420	12400	259
523	20231221	100100	638977570	12410	12410	12410	12400	266
524	20231221	100000	635676870	12410	12420	12430	12410	1637
525	20231221	095900	615361060	12420	12450	12450	12420	5653
526	20231221	095800	545072450	12460	12450	12460	12450	506
527	20231221	095700	538768180	12450	12450	12450	12450	322
528	20231221	095600	534759280	12450	12450	12450	12450	707
529	20231221	095500	525957130	12460	12460	12460	12460	507
530	20231221	095400	519639910	12480	12480	12480	12470	368
531	20231221	095300	515050760	12480	12480	12480	12480	16
532	20231221	095200	514851080	12480	12470	12480	12470	435
533	20231221	095100	509425630	12470	12470	12470	12470	99
534	20231221	095000	508191100	12470	12480	12480	12460	633
535	20231221	094900	500299330	12470	12500	12500	12470	2533
536	20231221	094800	468677540	12500	12510	12510	12500	278
537	20231221	094700	465202490	12500	12500	12500	12500	26
538	20231221	094600	464877490	12500	12500	12500	12500	24
539	20231221	094500	464577490	12500	12500	12500	12500	22
540	20231221	094400	464302490	12510	12500	12510	12500	88
541	20231221	094300	463202400	12490	12490	12490	12490	60
542	20231221	094200	462453000	12490	12490	12490	12490	117
543	20231221	094100	460991670	12490	12500	12500	12490	1703
544	20231221	094000	439707690	12510	12520	12520	12510	523
545	20231221	093900	433162740	12530	12530	12530	12530	247
546	20231221	093800	430067830	12530	12530	12530	12520	604
547	20231221	093700	422500110	12520	12470	12520	12470	820
548	20231221	093600	412256850	12470	12470	12470	12470	455
549	20231221	093500	406583000	12470	12470	12480	12470	268
550	20231221	093400	403240530	12480	12490	12490	12480	112
551	20231221	093300	401842760	12490	12480	12490	12480	4
552	20231221	093200	401792810	12470	12480	12480	12470	982
553	20231221	093100	389544620	12480	12480	12480	12480	45
554	20231221	093000	388983020	12480	12500	12500	12480	195
555	20231221	092900	386548480	12490	12460	12490	12460	648
556	20231221	092800	378468830	12450	12450	12460	12440	1318
557	20231221	092700	362060580	12450	12490	12490	12450	681
558	20231221	092600	353568990	12500	12500	12500	12500	102
559	20231221	092500	352293990	12500	12510	12510	12500	2310
560	20231221	092400	323416000	12510	12540	12540	12510	1248
561	20231221	092300	307794500	12540	12530	12560	12530	3077
562	20231221	092200	269177280	12530	12530	12530	12510	426
563	20231221	092100	263845700	12540	12520	12540	12520	33
564	20231221	092000	263432190	12530	12530	12530	12530	79
565	20231221	091900	262442320	12540	12550	12550	12530	744
566	20231221	091800	253107020	12540	12540	12540	12540	0
567	20231221	091700	253107020	12540	12490	12540	12490	512
568	20231221	091600	246688180	12490	12460	12490	12450	3464
569	20231221	091500	203548450	12450	12430	12450	12420	317
570	20231221	091400	199605290	12430	12440	12450	12430	546
571	20231221	091300	192818180	12430	12450	12470	12430	1152
572	20231221	091200	178486500	12450	12480	12490	12450	2846
573	20231221	091100	143003450	12490	12470	12490	12470	176
574	20231221	091000	140808300	12490	12540	12540	12470	1364
575	20231221	090900	123759110	12540	12550	12550	12510	174
576	20231221	090800	121579380	12540	12490	12540	12490	38
577	20231221	090700	121103200	12500	12480	12500	12470	394
578	20231221	090600	116186750	12470	12460	12480	12450	1954
579	20231221	090500	91839660	12460	12530	12530	12460	1469
580	20231221	090400	73490100	12520	12520	12590	12510	523
581	20231221	090300	66940220	12560	12510	12560	12500	1613
582	20231221	090200	46745620	12510	12600	12600	12510	582
583	20231221	090100	39445580	12600	12620	12640	12600	182
584	20231221	090000	37150030	12640	12650	12650	12630	2937