KissMeData/003300/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183900	256481110	11660	11660	11660	11660	771
3	20231221	183800	256481110	11660	11660	11660	11660	0
4	20231221	183700	256481110	11660	11660	11660	11660	0
5	20231221	183600	256481110	11660	11660	11660	11660	0
6	20231221	183500	256481110	11660	11660	11660	11660	0
7	20231221	183400	256481110	11660	11660	11660	11660	0
8	20231221	183300	256481110	11660	11660	11660	11660	0
9	20231221	183200	256481110	11660	11660	11660	11660	0
10	20231221	183100	256481110	11660	11660	11660	11660	0
11	20231221	183000	256481110	11660	11660	11660	11660	0
12	20231221	182900	256481110	11660	11660	11660	11660	0
13	20231221	182800	256481110	11660	11660	11660	11660	0
14	20231221	182700	256481110	11660	11660	11660	11660	0
15	20231221	182600	256481110	11660	11660	11660	11660	0
16	20231221	182500	256481110	11660	11660	11660	11660	0
17	20231221	182400	256481110	11660	11660	11660	11660	0
18	20231221	182300	256481110	11660	11660	11660	11660	0
19	20231221	182200	256481110	11660	11660	11660	11660	0
20	20231221	182100	256481110	11660	11660	11660	11660	0
21	20231221	182000	256481110	11660	11660	11660	11660	0
22	20231221	181900	256481110	11660	11660	11660	11660	0
23	20231221	181800	256481110	11660	11660	11660	11660	0
24	20231221	181700	256481110	11660	11660	11660	11660	0
25	20231221	181600	256481110	11660	11660	11660	11660	0
26	20231221	181500	256481110	11660	11660	11660	11660	0
27	20231221	181400	256481110	11660	11660	11660	11660	0
28	20231221	181300	256481110	11660	11660	11660	11660	0
29	20231221	181200	256481110	11660	11660	11660	11660	0
30	20231221	181100	256481110	11660	11660	11660	11660	0
31	20231221	181000	256481110	11660	11660	11660	11660	0
32	20231221	180900	256481110	11660	11660	11660	11660	771
33	20231221	180800	256481110	11660	11660	11660	11660	0
34	20231221	180700	256481110	11660	11660	11660	11660	0
35	20231221	180600	256481110	11660	11660	11660	11660	0
36	20231221	180500	256481110	11660	11660	11660	11660	0
37	20231221	180400	256481110	11660	11660	11660	11660	0
38	20231221	180300	256481110	11660	11660	11660	11660	0
39	20231221	180200	256481110	11660	11660	11660	11660	0
40	20231221	180100	256481110	11660	11660	11660	11660	0
41	20231221	180000	256481110	11660	11660	11660	11660	0
42	20231221	175900	256481110	11660	11660	11660	11660	0
43	20231221	175800	256481110	11660	11660	11660	11660	0
44	20231221	175700	256481110	11660	11660	11660	11660	0
45	20231221	175600	256481110	11660	11660	11660	11660	0
46	20231221	175500	256481110	11660	11660	11660	11660	0
47	20231221	175400	256481110	11660	11660	11660	11660	0
48	20231221	175300	256481110	11660	11660	11660	11660	0
49	20231221	175200	256481110	11660	11660	11660	11660	0
50	20231221	175100	256481110	11660	11660	11660	11660	0
51	20231221	175000	256481110	11660	11660	11660	11660	0
52	20231221	174900	256481110	11660	11660	11660	11660	0
53	20231221	174800	256481110	11660	11660	11660	11660	0
54	20231221	174700	256481110	11660	11660	11660	11660	0
55	20231221	174600	256481110	11660	11660	11660	11660	0
56	20231221	174500	256481110	11660	11660	11660	11660	0
57	20231221	174400	256481110	11660	11660	11660	11660	0
58	20231221	174300	256481110	11660	11660	11660	11660	0
59	20231221	174200	256481110	11660	11660	11660	11660	0
60	20231221	174100	256481110	11660	11660	11660	11660	0
61	20231221	174000	256481110	11660	11660	11660	11660	0
62	20231221	173900	256481110	11660	11660	11660	11660	771
63	20231221	173800	256481110	11660	11660	11660	11660	0
64	20231221	173700	256481110	11660	11660	11660	11660	0
65	20231221	173600	256481110	11660	11660	11660	11660	0
66	20231221	173500	256481110	11660	11660	11660	11660	0
67	20231221	173400	256481110	11660	11660	11660	11660	0
68	20231221	173300	256481110	11660	11660	11660	11660	0
69	20231221	173200	256481110	11660	11660	11660	11660	0
70	20231221	173100	256481110	11660	11660	11660	11660	0
71	20231221	173000	256481110	11660	11660	11660	11660	0
72	20231221	172900	256481110	11660	11660	11660	11660	0
73	20231221	172800	256481110	11660	11660	11660	11660	0
74	20231221	172700	256481110	11660	11660	11660	11660	0
75	20231221	172600	256481110	11660	11660	11660	11660	0
76	20231221	172500	256481110	11660	11660	11660	11660	0
77	20231221	172400	256481110	11660	11660	11660	11660	0
78	20231221	172300	256481110	11660	11660	11660	11660	0
79	20231221	172200	256481110	11660	11660	11660	11660	0
80	20231221	172100	256481110	11660	11660	11660	11660	0
81	20231221	172000	256481110	11660	11660	11660	11660	0
82	20231221	171900	256481110	11660	11660	11660	11660	0
83	20231221	171800	256481110	11660	11660	11660	11660	0
84	20231221	171700	256481110	11660	11660	11660	11660	0
85	20231221	171600	256481110	11660	11660	11660	11660	0
86	20231221	171500	256481110	11660	11660	11660	11660	0
87	20231221	171400	256481110	11660	11660	11660	11660	0
88	20231221	171300	256481110	11660	11660	11660	11660	0
89	20231221	171200	256481110	11660	11660	11660	11660	0
90	20231221	171100	256481110	11660	11660	11660	11660	0
91	20231221	171000	256481110	11660	11660	11660	11660	0
92	20231221	170900	256481110	11660	11660	11660	11660	771
93	20231221	170800	256481110	11660	11660	11660	11660	0
94	20231221	170700	256481110	11660	11660	11660	11660	0
95	20231221	170600	256481110	11660	11660	11660	11660	0
96	20231221	170500	256481110	11660	11660	11660	11660	0
97	20231221	170400	256481110	11660	11660	11660	11660	0
98	20231221	170300	256481110	11660	11660	11660	11660	0
99	20231221	170200	256481110	11660	11660	11660	11660	0
100	20231221	170100	256481110	11660	11660	11660	11660	0
101	20231221	170000	256481110	11660	11660	11660	11660	0
102	20231221	165900	256481110	11660	11660	11660	11660	0
103	20231221	165800	256481110	11660	11660	11660	11660	0
104	20231221	165700	256481110	11660	11660	11660	11660	0
105	20231221	165600	256481110	11660	11660	11660	11660	0
106	20231221	165500	256481110	11660	11660	11660	11660	0
107	20231221	165400	256481110	11660	11660	11660	11660	0
108	20231221	165300	256481110	11660	11660	11660	11660	0
109	20231221	165200	256481110	11660	11660	11660	11660	0
110	20231221	165100	256481110	11660	11660	11660	11660	0
111	20231221	165000	256481110	11660	11660	11660	11660	0
112	20231221	164900	256481110	11660	11660	11660	11660	0
113	20231221	164800	256481110	11660	11660	11660	11660	0
114	20231221	164700	256481110	11660	11660	11660	11660	0
115	20231221	164600	256481110	11660	11660	11660	11660	0
116	20231221	164500	256481110	11660	11660	11660	11660	0
117	20231221	164400	256481110	11660	11660	11660	11660	0
118	20231221	164300	256481110	11660	11660	11660	11660	0
119	20231221	164200	256481110	11660	11660	11660	11660	0
120	20231221	164100	256481110	11660	11660	11660	11660	0
121	20231221	164000	256481110	11660	11660	11660	11660	0
122	20231221	163900	256481110	11660	11660	11660	11660	771
123	20231221	163800	256481110	11660	11660	11660	11660	0
124	20231221	163700	256481110	11660	11660	11660	11660	0
125	20231221	163600	256481110	11660	11660	11660	11660	0
126	20231221	163500	256481110	11660	11660	11660	11660	0
127	20231221	163400	256481110	11660	11660	11660	11660	0
128	20231221	163300	256481110	11660	11660	11660	11660	0
129	20231221	163200	256481110	11660	11660	11660	11660	0
130	20231221	163100	256481110	11660	11660	11660	11660	0
131	20231221	163000	256481110	11660	11660	11660	11660	0
132	20231221	162900	256481110	11660	11660	11660	11660	0
133	20231221	162800	256481110	11660	11660	11660	11660	0
134	20231221	162700	256481110	11660	11660	11660	11660	0
135	20231221	162600	256481110	11660	11660	11660	11660	0
136	20231221	162500	256481110	11660	11660	11660	11660	0
137	20231221	162400	256481110	11660	11660	11660	11660	0
138	20231221	162300	256481110	11660	11660	11660	11660	0
139	20231221	162200	256481110	11660	11660	11660	11660	0
140	20231221	162100	256481110	11660	11660	11660	11660	0
141	20231221	162000	256481110	11660	11660	11660	11660	0
142	20231221	161900	256481110	11660	11660	11660	11660	0
143	20231221	161800	256481110	11660	11660	11660	11660	0
144	20231221	161700	256481110	11660	11660	11660	11660	0
145	20231221	161600	256481110	11660	11660	11660	11660	0
146	20231221	161500	256481110	11660	11660	11660	11660	0
147	20231221	161400	256481110	11660	11660	11660	11660	0
148	20231221	161300	256481110	11660	11660	11660	11660	0
149	20231221	161200	256481110	11660	11660	11660	11660	0
150	20231221	161100	256481110	11660	11660	11660	11660	0
151	20231221	161000	256481110	11660	11660	11660	11660	0
152	20231221	160900	256481110	11660	11660	11660	11660	771
153	20231221	160800	256481110	11660	11660	11660	11660	0
154	20231221	160700	256481110	11660	11660	11660	11660	0
155	20231221	160600	256481110	11660	11660	11660	11660	0
156	20231221	160500	256481110	11660	11660	11660	11660	0
157	20231221	160400	256481110	11660	11660	11660	11660	0
158	20231221	160300	256481110	11660	11660	11660	11660	0
159	20231221	160200	256481110	11660	11660	11660	11660	0
160	20231221	160100	256481110	11660	11660	11660	11660	0
161	20231221	160000	256481110	11660	11660	11660	11660	0
162	20231221	155900	256481110	11660	11660	11660	11660	0
163	20231221	155800	256481110	11660	11660	11660	11660	0
164	20231221	155700	256481110	11660	11660	11660	11660	0
165	20231221	155600	256481110	11660	11660	11660	11660	0
166	20231221	155500	256481110	11660	11660	11660	11660	0
167	20231221	155400	256481110	11660	11660	11660	11660	0
168	20231221	155300	256481110	11660	11660	11660	11660	0
169	20231221	155200	256481110	11660	11660	11660	11660	0
170	20231221	155100	256481110	11660	11660	11660	11660	0
171	20231221	155000	256481110	11660	11660	11660	11660	0
172	20231221	154900	256481110	11660	11660	11660	11660	0
173	20231221	154800	256481110	11660	11660	11660	11660	0
174	20231221	154700	256481110	11660	11660	11660	11660	0
175	20231221	154600	256481110	11660	11660	11660	11660	0
176	20231221	154500	256481110	11660	11660	11660	11660	0
177	20231221	154400	256481110	11660	11660	11660	11660	0
178	20231221	154300	256481110	11660	11660	11660	11660	0
179	20231221	154200	256481110	11660	11660	11660	11660	0
180	20231221	154100	256481110	11660	11660	11660	11660	0
181	20231221	154000	256481110	11660	11660	11660	11660	0
182	20231221	153900	256481110	11660	11660	11660	11660	771
183	20231221	153800	256481110	11660	11660	11660	11660	0
184	20231221	153700	256481110	11660	11660	11660	11660	0
185	20231221	153600	256481110	11660	11660	11660	11660	0
186	20231221	153500	256481110	11660	11660	11660	11660	0
187	20231221	153400	256481110	11660	11660	11660	11660	0
188	20231221	153300	256481110	11660	11660	11660	11660	0
189	20231221	153200	256481110	11660	11660	11660	11660	0
190	20231221	153100	256481110	11660	11660	11660	11660	0
191	20231221	153000	256481110	11660	11660	11660	11660	771
192	20231221	152900	247491250	11670	11670	11670	11670	0
193	20231221	152800	247491250	11670	11670	11670	11670	0
194	20231221	152700	247491250	11670	11670	11670	11670	0
195	20231221	152600	247491250	11670	11670	11670	11670	0
196	20231221	152500	247491250	11670	11670	11670	11670	0
197	20231221	152400	247491250	11670	11670	11670	11670	0
198	20231221	152300	247491250	11670	11670	11670	11670	0
199	20231221	152200	247491250	11670	11670	11670	11670	0
200	20231221	152100	247491250	11670	11670	11670	11670	0
201	20231221	152000	247491250	11670	11670	11670	11670	0
202	20231221	151900	247491250	11670	11680	11680	11670	45
203	20231221	151800	246966060	11670	11670	11670	11670	53
204	20231221	151700	246347550	11670	11670	11670	11670	1
205	20231221	151600	246335880	11670	11670	11670	11670	22
206	20231221	151500	246079140	11670	11670	11670	11670	18
207	20231221	151400	245869080	11670	11670	11670	11670	18
208	20231221	151300	245659020	11670	11670	11670	11670	26
209	20231221	151200	245355600	11670	11670	11670	11670	32
210	20231221	151100	244982160	11670	11670	11670	11670	18
211	20231221	151000	244772100	11680	11670	11680	11670	31
212	20231221	150900	244410190	11670	11670	11670	11670	17
213	20231221	150800	244211800	11670	11670	11680	11670	59
214	20231221	150700	243523190	11670	11670	11670	11670	20
215	20231221	150600	243289790	11680	11680	11680	11680	6
216	20231221	150500	243219710	11680	11680	11680	11680	4
217	20231221	150400	243172990	11680	11690	11720	11680	505
218	20231221	150300	237261310	11680	11680	11680	11670	27
219	20231221	150200	236945960	11680	11660	11680	11660	47
220	20231221	150100	236397570	11660	11660	11660	11660	24
221	20231221	150000	236117730	11680	11660	11680	11660	9
222	20231221	145900	236012630	11670	11670	11670	11660	25
223	20231221	145800	235720890	11670	11670	11670	11660	40
224	20231221	145700	235254200	11660	11670	11670	11660	25
225	20231221	145600	234962660	11660	11660	11660	11660	26
226	20231221	145500	234659500	11660	11660	11660	11660	83
227	20231221	145400	233691720	11660	11660	11670	11660	28
228	20231221	145300	233365230	11670	11670	11670	11670	9
229	20231221	145200	233260200	11670	11670	11670	11670	85
230	20231221	145100	232268250	11670	11680	11680	11670	8
231	20231221	145000	232174860	11680	11720	11720	11680	6
232	20231221	144900	232104740	11680	11680	11680	11680	11
233	20231221	144800	231976260	11680	11740	11740	11680	10
234	20231221	144700	231859160	11760	11680	11760	11670	508
235	20231221	144600	225894000	11680	11670	11690	11670	39
236	20231221	144500	225438340	11670	11670	11680	11670	43
237	20231221	144400	224936270	11680	11680	11680	11670	16
238	20231221	144300	224749400	11670	11680	11680	11670	38
239	20231221	144200	224305730	11680	11680	11680	11670	44
240	20231221	144100	223791820	11670	11670	11670	11670	41
241	20231221	144000	223313350	11670	11670	11670	11670	1
242	20231221	143900	223301680	11670	11670	11670	11670	22
243	20231221	143800	223044940	11670	11720	11720	11670	7
244	20231221	143700	222962950	11670	11670	11670	11670	21
245	20231221	143600	222717880	11670	11740	11740	11670	2
246	20231221	143500	222694470	11680	11690	11770	11680	99
247	20231221	143400	221532270	11680	11670	11680	11670	29
248	20231221	143300	221193730	11670	11670	11680	11670	44
249	20231221	143200	220679830	11680	11670	11680	11670	11
250	20231221	143100	220551360	11670	11670	11670	11670	38
251	20231221	143000	220107900	11670	11660	11680	11660	22
252	20231221	142900	219851020	11660	11650	11660	11640	2158
253	20231221	142800	194690150	11640	11640	11640	11630	39
254	20231221	142700	194236200	11620	11630	11640	11620	83
255	20231221	142600	193270170	11620	11630	11630	11620	18
256	20231221	142500	193060840	11630	11630	11630	11630	30
257	20231221	142400	192711940	11620	11620	11620	11620	1
258	20231221	142300	192700320	11630	11620	11630	11620	24
259	20231221	142200	192421270	11640	11630	11640	11620	121
260	20231221	142100	191013480	11620	11620	11630	11620	19
261	20231221	142000	190792690	11620	11610	11630	11610	28
262	20231221	141900	190467430	11630	11640	11640	11630	18
263	20231221	141800	190258080	11610	11620	11620	11610	5
264	20231221	141700	190199990	11620	11610	11620	11610	160
265	20231221	141600	188340960	11610	11600	11610	11600	24
266	20231221	141500	188062380	11600	11600	11610	11600	55
267	20231221	141400	187424000	11590	11600	11600	11590	25
268	20231221	141300	187134010	11590	11590	11590	11590	17
269	20231221	141200	186936980	11590	11590	11590	11590	2
270	20231221	141100	186913800	11600	11580	11600	11580	189
271	20231221	141000	184721640	11590	11580	11590	11580	28
272	20231221	140900	184397130	11580	11580	11580	11580	23
273	20231221	140800	184130790	11580	11580	11580	11580	0
274	20231221	140700	184130790	11580	11580	11590	11580	163
275	20231221	140600	182242870	11570	11580	11580	11570	34
276	20231221	140500	181849440	11570	11570	11570	11570	7
277	20231221	140400	181768450	11570	11570	11570	11570	1
278	20231221	140300	181756880	11570	11570	11570	11570	1
279	20231221	140200	181745310	11570	11570	11570	11570	8
280	20231221	140100	181652750	11570	11570	11570	11570	0
281	20231221	140000	181652750	11570	11580	11580	11570	101
282	20231221	135900	180483180	11570	11570	11570	11570	1
283	20231221	135800	180471610	11570	11570	11570	11570	7
284	20231221	135700	180390620	11570	11570	11580	11570	1016
285	20231221	135600	168625500	11570	11570	11570	11570	1
286	20231221	135500	168613930	11570	11570	11570	11570	20
287	20231221	135400	168382530	11580	11580	11580	11580	1838
288	20231221	135300	147098490	11580	11580	11580	11580	1
289	20231221	135200	147086910	11580	11580	11580	11580	1
290	20231221	135100	147075330	11580	11580	11580	11580	7
291	20231221	135000	146994270	11580	11580	11580	11580	1
292	20231221	134900	146982690	11580	11580	11580	11580	1
293	20231221	134800	146971110	11590	11580	11590	11580	22
294	20231221	134700	146716200	11580	11580	11580	11580	16
295	20231221	134600	146530920	11580	11580	11580	11580	4
296	20231221	134500	146484600	11580	11580	11580	11580	14
297	20231221	134400	146322480	11580	11580	11580	11580	0
298	20231221	134300	146322480	11580	11580	11580	11580	1
299	20231221	134200	146310900	11600	11580	11600	11580	9
300	20231221	134100	146206520	11590	11590	11590	11590	202
301	20231221	134000	143865340	11590	11590	11590	11590	15
302	20231221	133900	143691490	11590	11590	11590	11590	1
303	20231221	133800	143679900	11590	11590	11590	11590	0
304	20231221	133700	143679900	11590	11590	11590	11590	8
305	20231221	133600	143587180	11590	11590	11590	11590	1
306	20231221	133500	143575590	11590	11590	11590	11590	1
307	20231221	133400	143564000	11590	11590	11590	11590	7
308	20231221	133300	143482870	11590	11590	11590	11590	1
309	20231221	133200	143471280	11600	11590	11600	11590	9
310	20231221	133100	143366890	11590	11590	11590	11590	0
311	20231221	133000	143366890	11590	11590	11590	11590	7
312	20231221	132900	143285760	11590	11590	11590	11590	1
313	20231221	132800	143274170	11590	11590	11590	11590	302
314	20231221	132700	139773990	11590	11590	11590	11590	7
315	20231221	132600	139692860	11590	11590	11590	11590	0
316	20231221	132500	139692860	11590	11590	11590	11590	1
317	20231221	132400	139681270	11590	11590	11590	11590	1
318	20231221	132300	139669680	11590	11590	11590	11590	7
319	20231221	132200	139588550	11600	11600	11600	11600	8
320	20231221	132100	139495750	11600	11600	11600	11600	1
321	20231221	132000	139484150	11590	11590	11590	11590	6
322	20231221	131900	139414610	11590	11590	11590	11590	0
323	20231221	131800	139414610	11590	11590	11590	11590	0
324	20231221	131700	139414610	11590	11590	11590	11590	2
325	20231221	131600	139391430	11590	11590	11590	11590	6
326	20231221	131500	139321890	11590	11590	11590	11590	0
327	20231221	131400	139321890	11590	11590	11590	11590	0
328	20231221	131300	139321890	11590	11590	11590	11590	7
329	20231221	131200	139240760	11590	11590	11590	11590	0
330	20231221	131100	139240760	11590	11590	11590	11590	0
331	20231221	131000	139240760	11590	11590	11590	11590	0
332	20231221	130900	139240760	11590	11590	11590	11590	6
333	20231221	130800	139171220	11600	11600	11600	11600	111
334	20231221	130700	137883620	11590	11590	11590	11590	0
335	20231221	130600	137883620	11590	11590	11590	11590	6
336	20231221	130500	137814080	11600	11600	11600	11600	0
337	20231221	130400	137814080	11600	11600	11600	11600	0
338	20231221	130300	137814080	11600	11600	11600	11600	74
339	20231221	130200	136955680	11590	11590	11590	11590	191
340	20231221	130100	134741990	11580	11580	11580	11580	0
341	20231221	130000	134741990	11580	11580	11580	11580	0
342	20231221	125900	134741990	11580	11580	11580	11580	6
343	20231221	125800	134672510	11580	11580	11580	11580	0
344	20231221	125700	134672510	11580	11580	11580	11580	0
345	20231221	125600	134672510	11580	11580	11580	11580	0
346	20231221	125500	134672510	11580	11580	11580	11580	6
347	20231221	125400	134603030	11590	11590	11590	11590	0
348	20231221	125300	134603030	11590	11590	11590	11590	0
349	20231221	125200	134603030	11590	11580	11590	11580	31
350	20231221	125100	134243800	11580	11580	11580	11580	0
351	20231221	125000	134243800	11580	11580	11580	11580	0
352	20231221	124900	134243800	11580	11580	11580	11580	400
353	20231221	124800	129611800	11580	11580	11580	11580	7
354	20231221	124700	129530740	11590	11590	11590	11590	0
355	20231221	124600	129530740	11590	11590	11590	11590	0
356	20231221	124500	129530740	11590	11590	11590	11590	4
357	20231221	124400	129484380	11590	11590	11590	11590	136
358	20231221	124300	127908140	11580	11580	11580	11580	0
359	20231221	124200	127908140	11580	11580	11580	11580	0
360	20231221	124100	127908140	11580	11580	11580	11580	6
361	20231221	124000	127838660	11580	11580	11580	11580	0
362	20231221	123900	127838660	11580	11580	11580	11580	0
363	20231221	123800	127838660	11580	11580	11580	11580	6
364	20231221	123700	127769180	11580	11580	11580	11580	0
365	20231221	123600	127769180	11580	11580	11580	11580	0
366	20231221	123500	127769180	11580	11580	11580	11580	0
367	20231221	123400	127769180	11580	11580	11580	11580	6
368	20231221	123300	127699700	11580	11580	11580	11580	0
369	20231221	123200	127699700	11580	11580	11580	11580	0
370	20231221	123100	127699700	11580	11580	11580	11580	6
371	20231221	123000	127630220	11600	11600	11600	11600	0
372	20231221	122900	127630220	11600	11600	11600	11600	0
373	20231221	122800	127630220	11600	11600	11600	11600	0
374	20231221	122700	127630220	11600	11600	11600	11600	0
375	20231221	122600	127630220	11600	11600	11600	11600	1
376	20231221	122500	127618620	11590	11590	11590	11590	0
377	20231221	122400	127618620	11590	11580	11590	11580	177
378	20231221	122300	125567260	11580	11580	11580	11580	14
379	20231221	122200	125405140	11580	11580	11580	11580	0
380	20231221	122100	125405140	11580	11580	11580	11580	0
381	20231221	122000	125405140	11580	11580	11580	11580	6
382	20231221	121900	125335660	11580	11580	11580	11580	0
383	20231221	121800	125335660	11580	11580	11580	11580	0
384	20231221	121700	125335660	11580	11580	11580	11580	6
385	20231221	121600	125266180	11580	11580	11580	11580	0
386	20231221	121500	125266180	11580	11580	11580	11580	0
387	20231221	121400	125266180	11580	11580	11580	11580	0
388	20231221	121300	125266180	11580	11580	11580	11580	6
389	20231221	121200	125196700	11580	11580	11580	11580	0
390	20231221	121100	125196700	11580	11580	11580	11580	0
391	20231221	121000	125196700	11580	11580	11580	11580	6
392	20231221	120900	125127220	11580	11580	11580	11580	0
393	20231221	120800	125127220	11580	11580	11580	11580	0
394	20231221	120700	125127220	11580	11580	11580	11580	0
395	20231221	120600	125127220	11580	11580	11580	11580	6
396	20231221	120500	125057740	11580	11580	11580	11580	0
397	20231221	120400	125057740	11580	11580	11580	11580	0
398	20231221	120300	125057740	11580	11580	11580	11580	6
399	20231221	120200	124988260	11590	11590	11590	11590	0
400	20231221	120100	124988260	11590	11590	11590	11590	0
401	20231221	120000	124988260	11590	11590	11590	11590	3
402	20231221	115900	124953490	11590	11590	11590	11590	37
403	20231221	115800	124524660	11580	11580	11580	11580	0
404	20231221	115700	124524660	11580	11580	11580	11580	0
405	20231221	115600	124524660	11580	11580	11580	11580	6
406	20231221	115500	124455180	11590	11590	11590	11590	0
407	20231221	115400	124455180	11590	11580	11590	11580	85
408	20231221	115300	123470180	11580	11580	11580	11580	15
409	20231221	115200	123296480	11580	11580	11580	11580	6
410	20231221	115100	123227000	11580	11580	11580	11580	0
411	20231221	115000	123227000	11580	11580	11580	11580	0
412	20231221	114900	123227000	11580	11590	11590	11580	29
413	20231221	114800	122891120	11580	11580	11580	11580	0
414	20231221	114700	122891120	11580	11580	11580	11580	0
415	20231221	114600	122891120	11580	11580	11580	11580	15
416	20231221	114500	122717420	11580	11580	11580	11580	6
417	20231221	114400	122647940	11580	11580	11580	11580	0
418	20231221	114300	122647940	11580	11580	11580	11580	0
419	20231221	114200	122647940	11580	11580	11580	11580	6
420	20231221	114100	122578460	11580	11580	11580	11580	0
421	20231221	114000	122578460	11580	11580	11580	11580	0
422	20231221	113900	122578460	11580	11580	11580	11580	0
423	20231221	113800	122578460	11580	11580	11580	11580	6
424	20231221	113700	122508980	11580	11580	11580	11580	0
425	20231221	113600	122508980	11580	11580	11580	11580	0
426	20231221	113500	122508980	11580	11580	11580	11580	7
427	20231221	113400	122427920	11610	11610	11610	11610	0
428	20231221	113300	122427920	11610	11610	11610	11610	0
429	20231221	113200	122427920	11610	11610	11610	11610	0
430	20231221	113100	122427920	11610	11610	11610	11610	0
431	20231221	113000	122427920	11610	11610	11610	11610	0
432	20231221	112900	122427920	11610	11610	11610	11610	0
433	20231221	112800	122427920	11610	11610	11610	11610	0
434	20231221	112700	122427920	11610	11610	11610	11610	0
435	20231221	112600	122427920	11610	11600	11610	11600	1000
436	20231221	112500	110817980	11610	11610	11610	11610	0
437	20231221	112400	110817980	11610	11610	11610	11610	0
438	20231221	112300	110817980	11610	11610	11610	11610	0
439	20231221	112200	110817980	11610	11590	11610	11590	3369
440	20231221	112100	71704360	11590	11590	11590	11580	12
441	20231221	112000	71565340	11590	11590	11590	11590	1
442	20231221	111900	71553750	11580	11580	11580	11580	82
443	20231221	111800	70604190	11570	11570	11570	11570	0
444	20231221	111700	70604190	11570	11570	11570	11570	10
445	20231221	111600	70488490	11570	11570	11570	11570	0
446	20231221	111500	70488490	11570	11570	11570	11570	1
447	20231221	111400	70476920	11570	11570	11570	11570	6
448	20231221	111300	70407500	11560	11560	11560	11560	0
449	20231221	111200	70407500	11560	11560	11560	11560	0
450	20231221	111100	70407500	11560	11560	11560	11560	46
451	20231221	111000	69875740	11550	11550	11560	11550	14
452	20231221	110900	69714000	11560	11560	11560	11560	0
453	20231221	110800	69714000	11560	11560	11560	11560	0
454	20231221	110700	69714000	11560	11550	11560	11550	42
455	20231221	110600	69228540	11560	11560	11560	11560	1
456	20231221	110500	69216980	11560	11550	11560	11550	3
457	20231221	110400	69182320	11550	11550	11550	11550	29
458	20231221	110300	68847370	11550	11550	11550	11550	11
459	20231221	110200	68720320	11550	11550	11550	11550	2
460	20231221	110100	68697220	11550	11550	11550	11550	2
461	20231221	110000	68674120	11550	11540	11550	11540	41
462	20231221	105900	68200620	11540	11540	11540	11540	1
463	20231221	105800	68189080	11550	11560	11560	11550	156
464	20231221	105700	66385790	11560	11560	11560	11560	0
465	20231221	105600	66385790	11560	11570	11570	11560	62
466	20231221	105500	65668970	11570	11570	11570	11570	3
467	20231221	105400	65634260	11580	11580	11580	11580	0
468	20231221	105300	65634260	11580	11580	11580	11580	203
469	20231221	105200	63283520	11580	11580	11580	11580	0
470	20231221	105100	63283520	11580	11580	11580	11580	0
471	20231221	105000	63283520	11580	11580	11580	11580	6
472	20231221	104900	63214040	11580	11570	11580	11570	259
473	20231221	104800	60215030	11570	11570	11570	11570	0
474	20231221	104700	60215030	11570	11570	11570	11570	0
475	20231221	104600	60215030	11570	11560	11570	11560	13
476	20231221	104500	60064710	11560	11550	11560	11550	101
477	20231221	104400	58897370	11550	11550	11550	11550	0
478	20231221	104300	58897370	11550	11550	11550	11550	0
479	20231221	104200	58897370	11550	11550	11550	11550	11
480	20231221	104100	58770320	11550	11550	11550	11550	0
481	20231221	104000	58770320	11550	11550	11550	11550	0
482	20231221	103900	58770320	11550	11550	11550	11550	6
483	20231221	103800	58701020	11550	11550	11550	11550	2
484	20231221	103700	58677920	11550	11550	11550	11550	0
485	20231221	103600	58677920	11550	11550	11550	11550	0
486	20231221	103500	58677920	11550	11550	11550	11550	6
487	20231221	103400	58608620	11550	11550	11550	11550	0
488	20231221	103300	58608620	11550	11550	11550	11550	170
489	20231221	103200	56645120	11540	11540	11540	11540	6
490	20231221	103100	56575880	11540	11540	11540	11540	0
491	20231221	103000	56575880	11540	11540	11540	11540	45
492	20231221	102900	56056580	11530	11540	11540	11530	60
493	20231221	102800	55364230	11540	11540	11540	11540	6
494	20231221	102700	55294990	11550	11550	11550	11550	3
495	20231221	102600	55260340	11550	11550	11550	11550	4
496	20231221	102500	55214140	11540	11540	11540	11540	6
497	20231221	102400	55144900	11550	11550	11550	11550	0
498	20231221	102300	55144900	11550	11550	11550	11550	15
499	20231221	102200	54971650	11550	11550	11550	11550	5
500	20231221	102100	54913900	11540	11540	11540	11540	7
501	20231221	102000	54833120	11540	11540	11540	11540	0
502	20231221	101900	54833120	11540	11540	11540	11540	0
503	20231221	101800	54833120	11540	11540	11540	11540	6
504	20231221	101700	54763880	11550	11550	11550	11550	0
505	20231221	101600	54763880	11550	11550	11550	11550	0
506	20231221	101500	54763880	11550	11550	11550	11550	6
507	20231221	101400	54694580	11540	11550	11550	11540	7
508	20231221	101300	54613790	11540	11540	11540	11540	0
509	20231221	101200	54613790	11540	11540	11540	11540	0
510	20231221	101100	54613790	11540	11540	11540	11540	0
511	20231221	101000	54613790	11540	11550	11550	11540	60
512	20231221	100900	53921380	11550	11550	11550	11550	0
513	20231221	100800	53921380	11550	11550	11550	11550	71
514	20231221	100700	53101330	11540	11540	11540	11540	6
515	20231221	100600	53032090	11540	11540	11540	11540	0
516	20231221	100500	53032090	11540	11540	11540	11540	505
517	20231221	100400	47204390	11540	11540	11540	11540	0
518	20231221	100300	47204390	11540	11550	11550	11540	84
519	20231221	100200	46234230	11550	11550	11550	11550	0
520	20231221	100100	46234230	11550	11550	11550	11550	114
521	20231221	100000	44917530	11550	11550	11550	11550	423
522	20231221	095900	40031880	11560	11560	11560	11560	0
523	20231221	095800	40031880	11560	11560	11560	11560	0
524	20231221	095700	40031880	11560	11560	11560	11560	49
525	20231221	095600	39465440	11550	11550	11550	11550	7
526	20231221	095500	39384590	11570	11570	11570	11570	0
527	20231221	095400	39384590	11570	11570	11570	11570	0
528	20231221	095300	39384590	11570	11570	11570	11570	0
529	20231221	095200	39384590	11570	11570	11570	11570	0
530	20231221	095100	39384590	11570	11570	11570	11570	0
531	20231221	095000	39384590	11570	11570	11570	11570	5
532	20231221	094900	39326740	11560	11560	11560	11560	0
533	20231221	094800	39326740	11560	11570	11570	11560	346
534	20231221	094700	35326210	11570	11570	11570	11570	0
535	20231221	094600	35326210	11570	11570	11570	11570	12
536	20231221	094500	35187370	11570	11570	11570	11570	0
537	20231221	094400	35187370	11570	11570	11570	11570	0
538	20231221	094300	35187370	11570	11570	11570	11570	0
539	20231221	094200	35187370	11570	11570	11570	11570	6
540	20231221	094100	35117950	11570	11570	11570	11570	0
541	20231221	094000	35117950	11570	11570	11570	11570	1
542	20231221	093900	35106380	11570	11570	11570	11570	6
543	20231221	093800	35036960	11570	11570	11570	11570	24
544	20231221	093700	34759280	11560	11560	11560	11560	0
545	20231221	093600	34759280	11560	11560	11560	11560	233
546	20231221	093500	32065800	11550	11550	11550	11550	6
547	20231221	093400	31996500	11560	11560	11560	11560	5
548	20231221	093300	31938700	11560	11560	11560	11560	0
549	20231221	093200	31938700	11560	11570	11570	11560	5
550	20231221	093100	31880860	11570	11570	11570	11570	1
551	20231221	093000	31869290	11550	11550	11550	11550	0
552	20231221	092900	31869290	11550	11550	11550	11550	0
553	20231221	092800	31869290	11550	11550	11550	11550	0
554	20231221	092700	31869290	11550	11550	11550	11550	0
555	20231221	092600	31869290	11550	11550	11550	11550	227
556	20231221	092500	29247440	11550	11550	11550	11550	258
557	20231221	092400	26267540	11510	11510	11510	11510	73
558	20231221	092300	25427310	11510	11540	11540	11510	323
559	20231221	092200	21707840	11550	11550	11550	11550	0
560	20231221	092100	21707840	11550	11550	11550	11550	0
561	20231221	092000	21707840	11550	11550	11550	11550	10
562	20231221	091900	21592340	11510	11500	11510	11500	251
563	20231221	091800	18703380	11500	11510	11510	11500	217
564	20231221	091700	16207330	11500	11500	11500	11500	0
565	20231221	091600	16207330	11500	11500	11500	11500	0
566	20231221	091500	16207330	11500	11500	11500	11500	43
567	20231221	091400	15712830	11600	11600	11600	11600	0
568	20231221	091300	15712830	11600	11600	11600	11600	0
569	20231221	091200	15712830	11600	11600	11600	11600	0
570	20231221	091100	15712830	11600	11600	11600	11600	4
571	20231221	091000	15666430	11610	11610	11610	11610	0
572	20231221	090900	15666430	11610	11610	11610	11610	0
573	20231221	090800	15666430	11610	11610	11610	11610	0
574	20231221	090700	15666430	11610	11610	11610	11610	0
575	20231221	090600	15666430	11610	11610	11610	11610	0
576	20231221	090500	15666430	11610	11610	11610	11610	0
577	20231221	090400	15666430	11610	11610	11610	11610	0
578	20231221	090300	15666430	11610	11520	11610	11500	1332
579	20231221	090200	336980	11620	11620	11620	11620	0
580	20231221	090100	336980	11620	11620	11620	11620	0
581	20231221	090000	336980	11620	11620	11620	11620	29