KissMeData/083930/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195200	1372830240	15600	15600	15600	15600	1637
3	20231213	195100	1372830240	15600	15600	15600	15600	0
4	20231213	195000	1372830240	15600	15600	15600	15600	0
5	20231213	194900	1372830240	15600	15600	15600	15600	0
6	20231213	194800	1372830240	15600	15600	15600	15600	0
7	20231213	194700	1372830240	15600	15600	15600	15600	0
8	20231213	194600	1372830240	15600	15600	15600	15600	0
9	20231213	194500	1372830240	15600	15600	15600	15600	0
10	20231213	194400	1372830240	15600	15600	15600	15600	0
11	20231213	194300	1372830240	15600	15600	15600	15600	0
12	20231213	194200	1372830240	15600	15600	15600	15600	0
13	20231213	194100	1372830240	15600	15600	15600	15600	0
14	20231213	194000	1372830240	15600	15600	15600	15600	0
15	20231213	193900	1372830240	15600	15600	15600	15600	0
16	20231213	193800	1372830240	15600	15600	15600	15600	0
17	20231213	193700	1372830240	15600	15600	15600	15600	0
18	20231213	193600	1372830240	15600	15600	15600	15600	0
19	20231213	193500	1372830240	15600	15600	15600	15600	0
20	20231213	193400	1372830240	15600	15600	15600	15600	0
21	20231213	193300	1372830240	15600	15600	15600	15600	0
22	20231213	193200	1372830240	15600	15600	15600	15600	0
23	20231213	193100	1372830240	15600	15600	15600	15600	0
24	20231213	193000	1372830240	15600	15600	15600	15600	0
25	20231213	192900	1372830240	15600	15600	15600	15600	0
26	20231213	192800	1372830240	15600	15600	15600	15600	0
27	20231213	192700	1372830240	15600	15600	15600	15600	0
28	20231213	192600	1372830240	15600	15600	15600	15600	0
29	20231213	192500	1372830240	15600	15600	15600	15600	0
30	20231213	192400	1372830240	15600	15600	15600	15600	0
31	20231213	192300	1372830240	15600	15600	15600	15600	0
32	20231213	192200	1372830240	15600	15600	15600	15600	1637
33	20231213	192100	1372830240	15600	15600	15600	15600	0
34	20231213	192000	1372830240	15600	15600	15600	15600	0
35	20231213	191900	1372830240	15600	15600	15600	15600	0
36	20231213	191800	1372830240	15600	15600	15600	15600	0
37	20231213	191700	1372830240	15600	15600	15600	15600	0
38	20231213	191600	1372830240	15600	15600	15600	15600	0
39	20231213	191500	1372830240	15600	15600	15600	15600	0
40	20231213	191400	1372830240	15600	15600	15600	15600	0
41	20231213	191300	1372830240	15600	15600	15600	15600	0
42	20231213	191200	1372830240	15600	15600	15600	15600	0
43	20231213	191100	1372830240	15600	15600	15600	15600	0
44	20231213	191000	1372830240	15600	15600	15600	15600	0
45	20231213	190900	1372830240	15600	15600	15600	15600	0
46	20231213	190800	1372830240	15600	15600	15600	15600	0
47	20231213	190700	1372830240	15600	15600	15600	15600	0
48	20231213	190600	1372830240	15600	15600	15600	15600	0
49	20231213	190500	1372830240	15600	15600	15600	15600	0
50	20231213	190400	1372830240	15600	15600	15600	15600	0
51	20231213	190300	1372830240	15600	15600	15600	15600	0
52	20231213	190200	1372830240	15600	15600	15600	15600	0
53	20231213	190100	1372830240	15600	15600	15600	15600	0
54	20231213	190000	1372830240	15600	15600	15600	15600	0
55	20231213	185900	1372830240	15600	15600	15600	15600	0
56	20231213	185800	1372830240	15600	15600	15600	15600	0
57	20231213	185700	1372830240	15600	15600	15600	15600	0
58	20231213	185600	1372830240	15600	15600	15600	15600	0
59	20231213	185500	1372830240	15600	15600	15600	15600	0
60	20231213	185400	1372830240	15600	15600	15600	15600	0
61	20231213	185300	1372830240	15600	15600	15600	15600	0
62	20231213	185200	1372830240	15600	15600	15600	15600	1637
63	20231213	185100	1372830240	15600	15600	15600	15600	0
64	20231213	185000	1372830240	15600	15600	15600	15600	0
65	20231213	184900	1372830240	15600	15600	15600	15600	0
66	20231213	184800	1372830240	15600	15600	15600	15600	0
67	20231213	184700	1372830240	15600	15600	15600	15600	0
68	20231213	184600	1372830240	15600	15600	15600	15600	0
69	20231213	184500	1372830240	15600	15600	15600	15600	0
70	20231213	184400	1372830240	15600	15600	15600	15600	0
71	20231213	184300	1372830240	15600	15600	15600	15600	0
72	20231213	184200	1372830240	15600	15600	15600	15600	0
73	20231213	184100	1372830240	15600	15600	15600	15600	0
74	20231213	184000	1372830240	15600	15600	15600	15600	0
75	20231213	183900	1372830240	15600	15600	15600	15600	0
76	20231213	183800	1372830240	15600	15600	15600	15600	0
77	20231213	183700	1372830240	15600	15600	15600	15600	0
78	20231213	183600	1372830240	15600	15600	15600	15600	0
79	20231213	183500	1372830240	15600	15600	15600	15600	0
80	20231213	183400	1372830240	15600	15600	15600	15600	0
81	20231213	183300	1372830240	15600	15600	15600	15600	0
82	20231213	183200	1372830240	15600	15600	15600	15600	0
83	20231213	183100	1372830240	15600	15600	15600	15600	0
84	20231213	183000	1372830240	15600	15600	15600	15600	0
85	20231213	182900	1372830240	15600	15600	15600	15600	0
86	20231213	182800	1372830240	15600	15600	15600	15600	0
87	20231213	182700	1372830240	15600	15600	15600	15600	0
88	20231213	182600	1372830240	15600	15600	15600	15600	0
89	20231213	182500	1372830240	15600	15600	15600	15600	0
90	20231213	182400	1372830240	15600	15600	15600	15600	0
91	20231213	182300	1372830240	15600	15600	15600	15600	0
92	20231213	182200	1372830240	15600	15600	15600	15600	1637
93	20231213	182100	1372830240	15600	15600	15600	15600	0
94	20231213	182000	1372830240	15600	15600	15600	15600	0
95	20231213	181900	1372830240	15600	15600	15600	15600	0
96	20231213	181800	1372830240	15600	15600	15600	15600	0
97	20231213	181700	1372830240	15600	15600	15600	15600	0
98	20231213	181600	1372830240	15600	15600	15600	15600	0
99	20231213	181500	1372830240	15600	15600	15600	15600	0
100	20231213	181400	1372830240	15600	15600	15600	15600	0
101	20231213	181300	1372830240	15600	15600	15600	15600	0
102	20231213	181200	1372830240	15600	15600	15600	15600	0
103	20231213	181100	1372830240	15600	15600	15600	15600	0
104	20231213	181000	1372830240	15600	15600	15600	15600	0
105	20231213	180900	1372830240	15600	15600	15600	15600	0
106	20231213	180800	1372830240	15600	15600	15600	15600	0
107	20231213	180700	1372830240	15600	15600	15600	15600	0
108	20231213	180600	1372830240	15600	15600	15600	15600	0
109	20231213	180500	1372830240	15600	15600	15600	15600	0
110	20231213	180400	1372830240	15600	15600	15600	15600	0
111	20231213	180300	1372830240	15600	15600	15600	15600	0
112	20231213	180200	1372830240	15600	15600	15600	15600	0
113	20231213	180100	1372830240	15600	15600	15600	15600	0
114	20231213	180000	1372830240	15600	15600	15600	15600	0
115	20231213	175900	1372830240	15600	15600	15600	15600	0
116	20231213	175800	1372830240	15600	15600	15600	15600	0
117	20231213	175700	1372830240	15600	15600	15600	15600	0
118	20231213	175600	1372830240	15600	15600	15600	15600	0
119	20231213	175500	1372830240	15600	15600	15600	15600	0
120	20231213	175400	1372830240	15600	15600	15600	15600	0
121	20231213	175300	1372830240	15600	15600	15600	15600	0
122	20231213	175200	1372830240	15600	15600	15600	15600	1637
123	20231213	175100	1372830240	15600	15600	15600	15600	0
124	20231213	175000	1372830240	15600	15600	15600	15600	0
125	20231213	174900	1372830240	15600	15600	15600	15600	0
126	20231213	174800	1372830240	15600	15600	15600	15600	0
127	20231213	174700	1372830240	15600	15600	15600	15600	0
128	20231213	174600	1372830240	15600	15600	15600	15600	0
129	20231213	174500	1372830240	15600	15600	15600	15600	0
130	20231213	174400	1372830240	15600	15600	15600	15600	0
131	20231213	174300	1372830240	15600	15600	15600	15600	0
132	20231213	174200	1372830240	15600	15600	15600	15600	0
133	20231213	174100	1372830240	15600	15600	15600	15600	0
134	20231213	174000	1372830240	15600	15600	15600	15600	0
135	20231213	173900	1372830240	15600	15600	15600	15600	0
136	20231213	173800	1372830240	15600	15600	15600	15600	0
137	20231213	173700	1372830240	15600	15600	15600	15600	0
138	20231213	173600	1372830240	15600	15600	15600	15600	0
139	20231213	173500	1372830240	15600	15600	15600	15600	0
140	20231213	173400	1372830240	15600	15600	15600	15600	0
141	20231213	173300	1372830240	15600	15600	15600	15600	0
142	20231213	173200	1372830240	15600	15600	15600	15600	0
143	20231213	173100	1372830240	15600	15600	15600	15600	0
144	20231213	173000	1372830240	15600	15600	15600	15600	0
145	20231213	172900	1372830240	15600	15600	15600	15600	0
146	20231213	172800	1372830240	15600	15600	15600	15600	0
147	20231213	172700	1372830240	15600	15600	15600	15600	0
148	20231213	172600	1372830240	15600	15600	15600	15600	0
149	20231213	172500	1372830240	15600	15600	15600	15600	0
150	20231213	172400	1372830240	15600	15600	15600	15600	0
151	20231213	172300	1372830240	15600	15600	15600	15600	0
152	20231213	172200	1372830240	15600	15600	15600	15600	1637
153	20231213	172100	1372830240	15600	15600	15600	15600	0
154	20231213	172000	1372830240	15600	15600	15600	15600	0
155	20231213	171900	1372830240	15600	15600	15600	15600	0
156	20231213	171800	1372830240	15600	15600	15600	15600	0
157	20231213	171700	1372830240	15600	15600	15600	15600	0
158	20231213	171600	1372830240	15600	15600	15600	15600	0
159	20231213	171500	1372830240	15600	15600	15600	15600	0
160	20231213	171400	1372830240	15600	15600	15600	15600	0
161	20231213	171300	1372830240	15600	15600	15600	15600	0
162	20231213	171200	1372830240	15600	15600	15600	15600	0
163	20231213	171100	1372830240	15600	15600	15600	15600	0
164	20231213	171000	1372830240	15600	15600	15600	15600	0
165	20231213	170900	1372830240	15600	15600	15600	15600	0
166	20231213	170800	1372830240	15600	15600	15600	15600	0
167	20231213	170700	1372830240	15600	15600	15600	15600	0
168	20231213	170600	1372830240	15600	15600	15600	15600	0
169	20231213	170500	1372830240	15600	15600	15600	15600	0
170	20231213	170400	1372830240	15600	15600	15600	15600	0
171	20231213	170300	1372830240	15600	15600	15600	15600	0
172	20231213	170200	1372830240	15600	15600	15600	15600	0
173	20231213	170100	1372830240	15600	15600	15600	15600	0
174	20231213	170000	1372830240	15600	15600	15600	15600	0
175	20231213	165900	1372830240	15600	15600	15600	15600	0
176	20231213	165800	1372830240	15600	15600	15600	15600	0
177	20231213	165700	1372830240	15600	15600	15600	15600	0
178	20231213	165600	1372830240	15600	15600	15600	15600	0
179	20231213	165500	1372830240	15600	15600	15600	15600	0
180	20231213	165400	1372830240	15600	15600	15600	15600	0
181	20231213	165300	1372830240	15600	15600	15600	15600	0
182	20231213	165200	1372830240	15600	15600	15600	15600	1637
183	20231213	165100	1372830240	15600	15600	15600	15600	0
184	20231213	165000	1372830240	15600	15600	15600	15600	0
185	20231213	164900	1372830240	15600	15600	15600	15600	0
186	20231213	164800	1372830240	15600	15600	15600	15600	0
187	20231213	164700	1372830240	15600	15600	15600	15600	0
188	20231213	164600	1372830240	15600	15600	15600	15600	0
189	20231213	164500	1372830240	15600	15600	15600	15600	0
190	20231213	164400	1372830240	15600	15600	15600	15600	0
191	20231213	164300	1372830240	15600	15600	15600	15600	0
192	20231213	164200	1372830240	15600	15600	15600	15600	0
193	20231213	164100	1372830240	15600	15600	15600	15600	0
194	20231213	164000	1372830240	15600	15600	15600	15600	0
195	20231213	163900	1372830240	15600	15600	15600	15600	0
196	20231213	163800	1372830240	15600	15600	15600	15600	0
197	20231213	163700	1372830240	15600	15600	15600	15600	0
198	20231213	163600	1372830240	15600	15600	15600	15600	0
199	20231213	163500	1372830240	15600	15600	15600	15600	0
200	20231213	163400	1372830240	15600	15600	15600	15600	0
201	20231213	163300	1372830240	15600	15600	15600	15600	0
202	20231213	163200	1372830240	15600	15600	15600	15600	0
203	20231213	163100	1372830240	15600	15600	15600	15600	0
204	20231213	163000	1372830240	15600	15600	15600	15600	0
205	20231213	162900	1372830240	15600	15600	15600	15600	0
206	20231213	162800	1372830240	15600	15600	15600	15600	0
207	20231213	162700	1372830240	15600	15600	15600	15600	0
208	20231213	162600	1372830240	15600	15600	15600	15600	0
209	20231213	162500	1372830240	15600	15600	15600	15600	0
210	20231213	162400	1372830240	15600	15600	15600	15600	0
211	20231213	162300	1372830240	15600	15600	15600	15600	0
212	20231213	162200	1372830240	15600	15600	15600	15600	1637
213	20231213	162100	1372830240	15600	15600	15600	15600	0
214	20231213	162000	1372830240	15600	15600	15600	15600	0
215	20231213	161900	1372830240	15600	15600	15600	15600	0
216	20231213	161800	1372830240	15600	15600	15600	15600	0
217	20231213	161700	1372830240	15600	15600	15600	15600	0
218	20231213	161600	1372830240	15600	15600	15600	15600	0
219	20231213	161500	1372830240	15600	15600	15600	15600	0
220	20231213	161400	1372830240	15600	15600	15600	15600	0
221	20231213	161300	1372830240	15600	15600	15600	15600	0
222	20231213	161200	1372830240	15600	15600	15600	15600	0
223	20231213	161100	1372830240	15600	15600	15600	15600	0
224	20231213	161000	1372830240	15600	15600	15600	15600	0
225	20231213	160900	1372830240	15600	15600	15600	15600	0
226	20231213	160800	1372830240	15600	15600	15600	15600	0
227	20231213	160700	1372830240	15600	15600	15600	15600	0
228	20231213	160600	1372830240	15600	15600	15600	15600	0
229	20231213	160500	1372830240	15600	15600	15600	15600	0
230	20231213	160400	1372830240	15600	15600	15600	15600	0
231	20231213	160300	1372830240	15600	15600	15600	15600	0
232	20231213	160200	1372830240	15600	15600	15600	15600	0
233	20231213	160100	1372830240	15600	15600	15600	15600	0
234	20231213	160000	1372830240	15600	15600	15600	15600	0
235	20231213	155900	1372830240	15600	15600	15600	15600	0
236	20231213	155800	1372830240	15600	15600	15600	15600	0
237	20231213	155700	1372830240	15600	15600	15600	15600	0
238	20231213	155600	1372830240	15600	15600	15600	15600	0
239	20231213	155500	1372830240	15600	15600	15600	15600	0
240	20231213	155400	1372830240	15600	15600	15600	15600	0
241	20231213	155300	1372830240	15600	15600	15600	15600	0
242	20231213	155200	1372830240	15600	15600	15600	15600	1637
243	20231213	155100	1372830240	15600	15600	15600	15600	0
244	20231213	155000	1372830240	15600	15600	15600	15600	0
245	20231213	154900	1372830240	15600	15600	15600	15600	0
246	20231213	154800	1372830240	15600	15600	15600	15600	0
247	20231213	154700	1372830240	15600	15600	15600	15600	0
248	20231213	154600	1372830240	15600	15600	15600	15600	0
249	20231213	154500	1372830240	15600	15600	15600	15600	0
250	20231213	154400	1372830240	15600	15600	15600	15600	0
251	20231213	154300	1372830240	15600	15600	15600	15600	0
252	20231213	154200	1372830240	15600	15600	15600	15600	0
253	20231213	154100	1372830240	15600	15600	15600	15600	0
254	20231213	154000	1372830240	15600	15600	15600	15600	0
255	20231213	153900	1372830240	15600	15600	15600	15600	0
256	20231213	153800	1372830240	15600	15600	15600	15600	0
257	20231213	153700	1372830240	15600	15600	15600	15600	0
258	20231213	153600	1372830240	15600	15600	15600	15600	0
259	20231213	153500	1372830240	15600	15600	15600	15600	0
260	20231213	153400	1372830240	15600	15600	15600	15600	0
261	20231213	153300	1372830240	15600	15600	15600	15600	0
262	20231213	153200	1372830240	15600	15600	15600	15600	0
263	20231213	153100	1372830240	15600	15600	15600	15600	0
264	20231213	153000	1372830240	15600	15600	15600	15600	1637
265	20231213	152900	1347293040	15600	15600	15600	15600	0
266	20231213	152800	1347293040	15600	15600	15600	15600	0
267	20231213	152700	1347293040	15600	15600	15600	15600	0
268	20231213	152600	1347293040	15600	15600	15600	15600	0
269	20231213	152500	1347293040	15600	15600	15600	15600	0
270	20231213	152400	1347293040	15600	15600	15600	15600	0
271	20231213	152300	1347293040	15600	15600	15600	15600	0
272	20231213	152200	1347293040	15600	15600	15600	15600	0
273	20231213	152100	1347293040	15600	15600	15600	15600	0
274	20231213	152000	1347293040	15600	15600	15600	15600	0
275	20231213	151900	1347293040	15600	15600	15600	15600	73
276	20231213	151800	1346154240	15600	15600	15600	15600	8
277	20231213	151700	1346029440	15600	15600	15600	15590	299
278	20231213	151600	1341365100	15600	15590	15600	15590	507
279	20231213	151500	1333456970	15590	15600	15600	15590	616
280	20231213	151400	1323853380	15610	15610	15610	15610	10
281	20231213	151300	1323697280	15630	15620	15630	15620	10
282	20231213	151200	1323541060	15590	15590	15590	15590	0
283	20231213	151100	1323541060	15590	15590	15590	15590	130
284	20231213	151000	1321514360	15590	15590	15590	15590	1
285	20231213	150900	1321498770	15630	15580	15630	15580	195
286	20231213	150800	1318459240	15580	15590	15590	15580	29
287	20231213	150700	1318007350	15590	15600	15600	15590	277
288	20231213	150600	1313688370	15600	15600	15600	15600	36
289	20231213	150500	1313126770	15600	15580	15600	15580	297
290	20231213	150400	1308496530	15580	15580	15580	15580	200
291	20231213	150300	1305380530	15580	15580	15580	15580	164
292	20231213	150200	1302825410	15600	15600	15600	15600	1
293	20231213	150100	1302809810	15580	15580	15580	15580	194
294	20231213	150000	1299787290	15580	15600	15600	15580	1824
295	20231213	145900	1271339470	15630	15630	15630	15630	1
296	20231213	145800	1271323840	15600	15600	15600	15600	1
297	20231213	145700	1271308240	15630	15630	15630	15630	1
298	20231213	145600	1271292610	15610	15610	15610	15610	330
299	20231213	145500	1266141310	15610	15610	15610	15610	0
300	20231213	145400	1266141310	15610	15610	15610	15610	0
301	20231213	145300	1266141310	15610	15610	15610	15610	5
302	20231213	145200	1266063260	15610	15610	15610	15610	0
303	20231213	145100	1266063260	15610	15630	15630	15610	435
304	20231213	145000	1259271160	15670	15670	15670	15670	0
305	20231213	144900	1259271160	15670	15670	15670	15670	0
306	20231213	144800	1259271160	15670	15670	15670	15670	1
307	20231213	144700	1259255490	15680	15680	15680	15680	0
308	20231213	144600	1259255490	15680	15680	15680	15680	0
309	20231213	144500	1259255490	15680	15680	15680	15680	0
310	20231213	144400	1259255490	15680	15680	15680	15680	0
311	20231213	144300	1259255490	15680	15680	15680	15680	0
312	20231213	144200	1259255490	15680	15640	15680	15640	1012
313	20231213	144100	1243423810	15640	15640	15640	15640	1
314	20231213	144000	1243408170	15680	15680	15680	15680	0
315	20231213	143900	1243408170	15680	15680	15680	15680	0
316	20231213	143800	1243408170	15680	15640	15680	15640	3
317	20231213	143700	1243361170	15640	15680	15680	15640	9
318	20231213	143600	1243220210	15680	15680	15680	15680	1
319	20231213	143500	1243204530	15640	15660	15680	15640	553
320	20231213	143400	1234550550	15670	15680	15680	15670	47
321	20231213	143300	1233814050	15680	15680	15680	15680	10
322	20231213	143200	1233657250	15680	15680	15680	15680	0
323	20231213	143100	1233657250	15680	15680	15680	15680	0
324	20231213	143000	1233657250	15680	15680	15680	15680	14
325	20231213	142900	1233437730	15680	15680	15680	15680	0
326	20231213	142800	1233437730	15680	15680	15680	15680	1
327	20231213	142700	1233422050	15650	15650	15650	15650	100
328	20231213	142600	1231857050	15680	15680	15680	15680	0
329	20231213	142500	1231857050	15680	15680	15680	15680	0
330	20231213	142400	1231857050	15680	15680	15680	15680	0
331	20231213	142300	1231857050	15680	15680	15680	15680	131
332	20231213	142200	1229802970	15640	15620	15640	15620	422
333	20231213	142100	1223202910	15620	15620	15620	15620	9
334	20231213	142000	1223062330	15620	15620	15620	15620	69
335	20231213	141900	1221984550	15620	15620	15620	15620	100
336	20231213	141800	1220422550	15620	15620	15620	15620	113
337	20231213	141700	1218657490	15620	15630	15630	15620	306
338	20231213	141600	1213877610	15630	15630	15630	15630	0
339	20231213	141500	1213877610	15630	15630	15630	15630	0
340	20231213	141400	1213877610	15630	15630	15630	15630	40
341	20231213	141300	1213252410	15630	15630	15630	15630	72
342	20231213	141200	1212127050	15630	15630	15630	15630	261
343	20231213	141100	1208047620	15630	15630	15630	15630	15
344	20231213	141000	1207813170	15630	15630	15630	15630	5
345	20231213	140900	1207735020	15630	15640	15640	15630	564
346	20231213	140800	1198919600	15640	15640	15640	15640	20
347	20231213	140700	1198606800	15640	15640	15640	15640	22
348	20231213	140600	1198262720	15650	15660	15660	15650	502
349	20231213	140500	1190404650	15670	15670	15670	15670	421
350	20231213	140400	1183807580	15680	15680	15680	15680	0
351	20231213	140300	1183807580	15680	15680	15680	15680	0
352	20231213	140200	1183807580	15680	15680	15680	15680	32
353	20231213	140100	1183305820	15680	15680	15680	15680	600
354	20231213	140000	1173897820	15680	15680	15680	15680	40
355	20231213	135900	1173270620	15680	15680	15680	15680	0
356	20231213	135800	1173270620	15680	15680	15680	15680	0
357	20231213	135700	1173270620	15680	15680	15680	15680	0
358	20231213	135600	1173270620	15680	15680	15680	15680	0
359	20231213	135500	1173270620	15680	15690	15690	15680	80
360	20231213	135400	1172015920	15680	15680	15680	15680	0
361	20231213	135300	1172015920	15680	15680	15680	15680	33
362	20231213	135200	1171498480	15680	15680	15680	15680	30
363	20231213	135100	1171028080	15680	15680	15680	15680	0
364	20231213	135000	1171028080	15680	15680	15680	15680	200
365	20231213	134900	1167892080	15690	15690	15690	15690	0
366	20231213	134800	1167892080	15690	15690	15690	15690	0
367	20231213	134700	1167892080	15690	15690	15690	15690	13
368	20231213	134600	1167688110	15690	15690	15690	15690	9
369	20231213	134500	1167546900	15690	15690	15690	15690	307
370	20231213	134400	1162730070	15690	15690	15690	15690	15
371	20231213	134300	1162494720	15690	15690	15690	15690	0
372	20231213	134200	1162494720	15690	15690	15690	15690	0
373	20231213	134100	1162494720	15690	15690	15690	15690	0
374	20231213	134000	1162494720	15690	15690	15690	15690	0
375	20231213	133900	1162494720	15690	15690	15690	15690	10
376	20231213	133800	1162337820	15670	15670	15670	15670	10
377	20231213	133700	1162181120	15690	15690	15690	15690	0
378	20231213	133600	1162181120	15690	15690	15690	15690	1
379	20231213	133500	1162165430	15690	15690	15690	15690	50
380	20231213	133400	1161380930	15690	15690	15690	15690	0
381	20231213	133300	1161380930	15690	15690	15690	15690	1
382	20231213	133200	1161365240	15680	15680	15680	15680	0
383	20231213	133100	1161365240	15680	15680	15680	15680	49
384	20231213	133000	1160596920	15680	15680	15680	15680	0
385	20231213	132900	1160596920	15680	15680	15680	15680	0
386	20231213	132800	1160596920	15680	15680	15680	15680	5
387	20231213	132700	1160518520	15670	15670	15670	15670	0
388	20231213	132600	1160518520	15670	15670	15670	15670	0
389	20231213	132500	1160518520	15670	15670	15670	15670	0
390	20231213	132400	1160518520	15670	15670	15670	15670	1
391	20231213	132300	1160502850	15680	15680	15680	15680	0
392	20231213	132200	1160502850	15680	15680	15680	15680	0
393	20231213	132100	1160502850	15680	15680	15680	15680	11
394	20231213	132000	1160330370	15680	15680	15680	15680	0
395	20231213	131900	1160330370	15680	15680	15680	15680	0
396	20231213	131800	1160330370	15680	15690	15690	15680	43
397	20231213	131700	1159655750	15690	15690	15690	15690	0
398	20231213	131600	1159655750	15690	15690	15690	15690	0
399	20231213	131500	1159655750	15690	15720	15720	15690	78
400	20231213	131400	1158429650	15720	15720	15720	15720	0
401	20231213	131300	1158429650	15720	15720	15720	15720	0
402	20231213	131200	1158429650	15720	15720	15720	15720	1
403	20231213	131100	1158413930	15700	15700	15700	15700	5
404	20231213	131000	1158335430	15690	15690	15690	15690	144
405	20231213	130900	1156076070	15690	15680	15690	15660	571
406	20231213	130800	1147128970	15690	15690	15690	15690	30
407	20231213	130700	1146658270	15690	15690	15690	15690	10
408	20231213	130600	1146501370	15690	15690	15690	15690	0
409	20231213	130500	1146501370	15690	15690	15690	15690	0
410	20231213	130400	1146501370	15690	15690	15690	15690	0
411	20231213	130300	1146501370	15690	15690	15690	15690	202
412	20231213	130200	1143331990	15690	15690	15690	15690	200
413	20231213	130100	1140193990	15690	15700	15700	15690	123
414	20231213	130000	1138263730	15700	15720	15720	15700	500
415	20231213	125900	1130412100	15720	15720	15720	15720	0
416	20231213	125800	1130412100	15720	15720	15720	15720	0
417	20231213	125700	1130412100	15720	15720	15720	15720	18
418	20231213	125600	1130129140	15740	15740	15740	15740	0
419	20231213	125500	1130129140	15740	15740	15740	15740	0
420	20231213	125400	1130129140	15740	15740	15740	15740	23
421	20231213	125300	1129767120	15740	15740	15740	15740	0
422	20231213	125200	1129767120	15740	15740	15740	15740	1
423	20231213	125100	1129751380	15750	15750	15750	15750	0
424	20231213	125000	1129751380	15750	15750	15750	15750	0
425	20231213	124900	1129751380	15750	15750	15750	15750	0
426	20231213	124800	1129751380	15750	15750	15750	15750	0
427	20231213	124700	1129751380	15750	15750	15750	15750	0
428	20231213	124600	1129751380	15750	15750	15750	15750	0
429	20231213	124500	1129751380	15750	15750	15750	15750	0
430	20231213	124400	1129751380	15750	15750	15750	15750	205
431	20231213	124300	1126522630	15750	15750	15750	15750	0
432	20231213	124200	1126522630	15750	15750	15750	15750	225
433	20231213	124100	1122978880	15730	15730	15730	15730	0
434	20231213	124000	1122978880	15730	15730	15730	15730	0
435	20231213	123900	1122978880	15730	15730	15730	15730	1
436	20231213	123800	1122963150	15720	15720	15720	15720	0
437	20231213	123700	1122963150	15720	15720	15720	15720	0
438	20231213	123600	1122963150	15720	15720	15720	15720	0
439	20231213	123500	1122963150	15720	15720	15720	15720	0
440	20231213	123400	1122963150	15720	15730	15730	15720	64
441	20231213	123300	1121957050	15730	15730	15730	15730	7
442	20231213	123200	1121846940	15730	15730	15730	15730	0
443	20231213	123100	1121846940	15730	15730	15730	15730	113
444	20231213	123000	1120069450	15730	15740	15740	15730	57
445	20231213	122900	1119172770	15740	15750	15750	15740	6
446	20231213	122800	1119078320	15750	15750	15750	15750	0
447	20231213	122700	1119078320	15750	15750	15750	15750	10
448	20231213	122600	1118920820	15750	15750	15750	15750	0
449	20231213	122500	1118920820	15750	15750	15750	15750	0
450	20231213	122400	1118920820	15750	15750	15750	15750	2
451	20231213	122300	1118889320	15780	15780	15780	15780	0
452	20231213	122200	1118889320	15780	15780	15780	15780	0
453	20231213	122100	1118889320	15780	15780	15780	15780	1
454	20231213	122000	1118873540	15780	15780	15780	15780	99
455	20231213	121900	1117311320	15780	15740	15780	15740	2403
456	20231213	121800	1079451030	15720	15720	15720	15720	0
457	20231213	121700	1079451030	15720	15700	15720	15700	2607
458	20231213	121600	1038502580	15700	15690	15700	15690	202
459	20231213	121500	1035331340	15700	15700	15700	15700	21
460	20231213	121400	1035001640	15690	15690	15690	15690	13
461	20231213	121300	1034797670	15690	15690	15690	15690	0
462	20231213	121200	1034797670	15690	15690	15690	15690	0
463	20231213	121100	1034797670	15690	15680	15690	15680	555
464	20231213	121000	1026090260	15680	15680	15680	15680	44
465	20231213	120900	1025400340	15690	15690	15690	15690	0
466	20231213	120800	1025400340	15690	15690	15690	15690	2
467	20231213	120700	1025368960	15690	15690	15690	15690	5
468	20231213	120600	1025290510	15690	15690	15690	15690	5
469	20231213	120500	1025212060	15690	15690	15690	15690	203
470	20231213	120400	1022026990	15680	15690	15690	15680	65
471	20231213	120300	1021007640	15690	15690	15690	15690	0
472	20231213	120200	1021007640	15690	15690	15690	15690	0
473	20231213	120100	1021007640	15690	15680	15690	15680	239
474	20231213	120000	1017260020	15680	15680	15680	15680	50
475	20231213	115900	1016476020	15670	15670	15670	15670	0
476	20231213	115800	1016476020	15670	15670	15670	15670	5
477	20231213	115700	1016397670	15660	15670	15670	15660	190
478	20231213	115600	1013422120	15680	15670	15680	15670	105
479	20231213	115500	1011775730	15660	15660	15660	15660	1
480	20231213	115400	1011760070	15650	15650	15650	15650	0
481	20231213	115300	1011760070	15650	15650	15650	15650	0
482	20231213	115200	1011760070	15650	15650	15650	15650	30
483	20231213	115100	1011290570	15650	15650	15650	15650	92
484	20231213	115000	1009850770	15650	15650	15650	15650	0
485	20231213	114900	1009850770	15650	15650	15650	15650	6
486	20231213	114800	1009756870	15650	15650	15650	15650	191
487	20231213	114700	1006767720	15650	15650	15650	15650	6
488	20231213	114600	1006673820	15600	15600	15600	15600	3
489	20231213	114500	1006627020	15590	15590	15590	15590	0
490	20231213	114400	1006627020	15590	15590	15590	15590	0
491	20231213	114300	1006627020	15590	15590	15590	15590	0
492	20231213	114200	1006627020	15590	15650	15650	15590	523
493	20231213	114100	998466980	15650	15650	15650	15650	5
494	20231213	114000	998388730	15650	15650	15650	15650	0
495	20231213	113900	998388730	15650	15650	15650	15650	0
496	20231213	113800	998388730	15650	15650	15650	15650	0
497	20231213	113700	998388730	15650	15650	15650	15650	0
498	20231213	113600	998388730	15650	15650	15650	15650	0
499	20231213	113500	998388730	15650	15650	15650	15650	0
500	20231213	113400	998388730	15650	15580	15650	15580	1510
501	20231213	113300	974818510	15580	15580	15580	15580	1
502	20231213	113200	974802930	15590	15590	15590	15590	6
503	20231213	113100	974709390	15590	15590	15590	15590	10
504	20231213	113000	974553490	15590	15590	15590	15590	30
505	20231213	112900	974085790	15590	15590	15590	15590	352
506	20231213	112800	968598110	15600	15600	15600	15600	286
507	20231213	112700	964136510	15600	15610	15610	15600	112
508	20231213	112600	962388490	15610	15610	15610	15610	126
509	20231213	112500	960421630	15610	15610	15610	15610	0
510	20231213	112400	960421630	15610	15610	15610	15610	65
511	20231213	112300	959406980	15610	15610	15610	15610	5
512	20231213	112200	959328930	15610	15610	15610	15610	50
513	20231213	112100	958548430	15610	15610	15610	15610	20
514	20231213	112000	958236230	15610	15610	15610	15610	0
515	20231213	111900	958236230	15610	15610	15610	15610	0
516	20231213	111800	958236230	15610	15610	15610	15610	0
517	20231213	111700	958236230	15610	15610	15610	15610	10
518	20231213	111600	958080130	15610	15610	15610	15610	50
519	20231213	111500	957299630	15600	15600	15600	15600	0
520	20231213	111400	957299630	15600	15600	15600	15600	0
521	20231213	111300	957299630	15600	15600	15600	15600	0
522	20231213	111200	957299630	15600	15600	15600	15600	228
523	20231213	111100	953742830	15600	15600	15600	15600	42
524	20231213	111000	953087630	15600	15600	15600	15600	168
525	20231213	110900	950466830	15600	15600	15600	15600	5
526	20231213	110800	950388830	15600	15600	15600	15600	5
527	20231213	110700	950310830	15600	15600	15600	15600	260
528	20231213	110600	946254830	15600	15600	15600	15600	5
529	20231213	110500	946176830	15600	15600	15600	15600	300
530	20231213	110400	941496830	15600	15600	15600	15600	1
531	20231213	110300	941481230	15600	15600	15600	15600	1
532	20231213	110200	941465630	15600	15590	15600	15590	1255
533	20231213	110100	921892630	15600	15600	15600	15600	256
534	20231213	110000	917899030	15600	15600	15600	15600	30
535	20231213	105900	917431030	15600	15590	15600	15590	60
536	20231213	105800	916495530	15590	15590	15590	15590	16
537	20231213	105700	916246090	15590	15570	15590	15570	187
538	20231213	105600	913334400	15570	15570	15570	15570	12
539	20231213	105500	913147560	15570	15570	15570	15570	145
540	20231213	105400	910889910	15570	15570	15570	15570	20
541	20231213	105300	910578510	15590	15580	15590	15580	101
542	20231213	105200	909004920	15570	15570	15570	15570	61
543	20231213	105100	908055150	15570	15570	15570	15570	10
544	20231213	105000	907899450	15570	15570	15570	15570	0
545	20231213	104900	907899450	15570	15570	15570	15570	65
546	20231213	104800	906887400	15570	15570	15570	15570	418
547	20231213	104700	900379140	15570	15580	15580	15570	386
548	20231213	104600	894367350	15580	15590	15590	15580	878
549	20231213	104500	880681250	15600	15610	15610	15600	20
550	20231213	104400	880369150	15610	15610	15610	15610	5
551	20231213	104300	880291100	15590	15600	15600	15590	102
552	20231213	104200	878700410	15600	15600	15600	15600	0
553	20231213	104100	878700410	15600	15600	15600	15600	0
554	20231213	104000	878700410	15600	15600	15600	15600	10
555	20231213	103900	878544410	15590	15590	15590	15590	6
556	20231213	103800	878450870	15590	15590	15590	15590	0
557	20231213	103700	878450870	15590	15590	15590	15590	0
558	20231213	103600	878450870	15590	15590	15590	15590	5
559	20231213	103500	878372920	15590	15590	15590	15590	40
560	20231213	103400	877749320	15590	15590	15590	15590	22
561	20231213	103300	877406340	15640	15630	15640	15630	60
562	20231213	103200	876468390	15640	15640	15640	15640	20
563	20231213	103100	876155590	15640	15640	15640	15640	0
564	20231213	103000	876155590	15640	15640	15640	15640	0
565	20231213	102900	876155590	15640	15610	15640	15600	25
566	20231213	102800	875765160	15620	15620	15620	15620	0
567	20231213	102700	875765160	15620	15620	15620	15620	0
568	20231213	102600	875765160	15620	15630	15630	15620	6
569	20231213	102500	875671410	15640	15610	15640	15610	10
570	20231213	102400	875515100	15600	15600	15600	15600	0
571	20231213	102300	875515100	15600	15600	15600	15600	0
572	20231213	102200	875515100	15600	15600	15600	15600	28
573	20231213	102100	875078300	15610	15630	15630	15610	114
574	20231213	102000	873298580	15640	15640	15640	15640	3
575	20231213	101900	873251660	15680	15680	15680	15680	10
576	20231213	101800	873094860	15680	15680	15680	15680	0
577	20231213	101700	873094860	15680	15680	15680	15680	5
578	20231213	101600	873016460	15690	15690	15690	15680	80
579	20231213	101500	871761640	15700	15700	15700	15700	50
580	20231213	101400	870976640	15700	15720	15720	15700	164
581	20231213	101300	868400530	15720	15670	15720	15660	428
582	20231213	101200	861694670	15660	15660	15660	15660	0
583	20231213	101100	861694670	15660	15660	15660	15660	21
584	20231213	101000	861365810	15660	15660	15660	15660	17
585	20231213	100900	861099590	15660	15610	15660	15610	272
586	20231213	100800	856846970	15610	15610	15610	15610	3
587	20231213	100700	856800140	15610	15610	15610	15610	5
588	20231213	100600	856722090	15620	15620	15620	15620	2
589	20231213	100500	856690850	15620	15620	15620	15580	7
590	20231213	100400	856581570	15620	15620	15620	15620	70
591	20231213	100300	855488170	15620	15620	15620	15620	26
592	20231213	100200	855082050	15630	15630	15630	15630	0
593	20231213	100100	855082050	15630	15560	15630	15500	2573
594	20231213	100000	815160210	15560	15600	15600	15560	252
595	20231213	095900	811232040	15570	15570	15570	15570	21
596	20231213	095800	810905070	15570	15570	15570	15570	1
597	20231213	095700	810889500	15560	15600	15600	15560	51
598	20231213	095600	810093940	15610	15610	15610	15550	2322
599	20231213	095500	773921720	15610	15610	15610	15610	20
600	20231213	095400	773609520	15600	15610	15660	15600	671
601	20231213	095300	763131750	15600	15660	15660	15600	914
602	20231213	095200	748850370	15660	15680	15680	15660	692
603	20231213	095100	738004430	15660	15660	15660	15660	39
604	20231213	095000	737393690	15660	15660	15680	15660	139
605	20231213	094900	735216770	15660	15710	15710	15660	1755
606	20231213	094800	707690060	15710	15710	15710	15710	0
607	20231213	094700	707690060	15710	15690	15710	15690	588
608	20231213	094600	698457560	15690	15770	15770	15680	2990
609	20231213	094500	651475890	15760	15750	15760	15750	16
610	20231213	094400	651223830	15750	15750	15750	15750	41
611	20231213	094300	650578080	15750	15730	15750	15730	458
612	20231213	094200	643372950	15700	15720	15720	15700	444
613	20231213	094100	636395970	15710	15720	15720	15710	15
614	20231213	094000	636160270	15720	15720	15720	15720	0
615	20231213	093900	636160270	15720	15700	15730	15700	87
616	20231213	093800	634794320	15700	15740	15740	15700	1772
617	20231213	093700	606935250	15740	15750	15750	15740	28
618	20231213	093600	606494300	15750	15750	15750	15750	50
619	20231213	093500	605706800	15750	15770	15770	15750	227
620	20231213	093400	602130550	15770	15740	15770	15740	320
621	20231213	093300	597093450	15740	15780	15780	15740	8
622	20231213	093200	596967430	15770	15770	15770	15770	0
623	20231213	093100	596967430	15770	15770	15770	15770	209
624	20231213	093000	593671500	15770	15770	15770	15770	0
625	20231213	092900	593671500	15770	15730	15770	15730	141
626	20231213	092800	591451180	15770	15770	15770	15770	129
627	20231213	092700	589416850	15720	15720	15720	15720	32
628	20231213	092600	588913810	15720	15780	15780	15720	509
629	20231213	092500	580906750	15770	15850	15870	15770	3326
630	20231213	092400	528332270	15870	15880	15880	15870	254
631	20231213	092300	524300760	15880	15920	15920	15880	384
632	20231213	092200	518196960	15920	15930	15930	15920	193
633	20231213	092100	515124350	15920	15910	15920	15910	99
634	20231213	092000	513548660	15910	15910	15910	15910	77
635	20231213	091900	512323590	15900	15900	15900	15900	30
636	20231213	091800	511846590	15900	15890	15920	15870	331
637	20231213	091700	506589220	15900	15960	15960	15900	2122
638	20231213	091600	472802950	15960	15990	16000	15960	246
639	20231213	091500	468871780	16000	16010	16010	16000	121
640	20231213	091400	466934970	16010	16000	16010	15990	1012
641	20231213	091300	450739890	16000	16030	16030	16000	524
642	20231213	091200	442344130	16030	16030	16050	16020	3590
643	20231213	091100	384784560	16020	16010	16020	15990	1821
644	20231213	091000	355641880	16010	16000	16010	16000	300
645	20231213	090900	350838900	16000	16000	16010	16000	1227
646	20231213	090800	331206870	16000	16000	16040	15990	2142
647	20231213	090700	296900970	15980	16020	16030	15980	1585
648	20231213	090600	271526470	16000	15890	16000	15890	6418
649	20231213	090500	169179120	15890	15880	15890	15880	138
650	20231213	090400	166986620	15880	15870	15880	15820	903
651	20231213	090300	152681460	15860	15900	15900	15860	193
652	20231213	090200	149613930	15900	15840	15910	15840	5375
653	20231213	090100	64235070	15850	15850	15860	15850	192
654	20231213	090000	61190640	15870	15880	15880	15780	3861