KissMeData/006360/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184700	11377149760	15640	15640	15640	15640	200518
3	20231214	184600	11377149760	15640	15640	15640	15640	0
4	20231214	184500	11377149760	15640	15640	15640	15640	0
5	20231214	184400	11377149760	15640	15640	15640	15640	0
6	20231214	184300	11377149760	15640	15640	15640	15640	0
7	20231214	184200	11377149760	15640	15640	15640	15640	0
8	20231214	184100	11377149760	15640	15640	15640	15640	0
9	20231214	184000	11377149760	15640	15640	15640	15640	0
10	20231214	183900	11377149760	15640	15640	15640	15640	0
11	20231214	183800	11377149760	15640	15640	15640	15640	0
12	20231214	183700	11377149760	15640	15640	15640	15640	0
13	20231214	183600	11377149760	15640	15640	15640	15640	0
14	20231214	183500	11377149760	15640	15640	15640	15640	0
15	20231214	183400	11377149760	15640	15640	15640	15640	0
16	20231214	183300	11377149760	15640	15640	15640	15640	0
17	20231214	183200	11377149760	15640	15640	15640	15640	0
18	20231214	183100	11377149760	15640	15640	15640	15640	0
19	20231214	183000	11377149760	15640	15640	15640	15640	0
20	20231214	182900	11377149760	15640	15640	15640	15640	0
21	20231214	182800	11377149760	15640	15640	15640	15640	0
22	20231214	182700	11377149760	15640	15640	15640	15640	0
23	20231214	182600	11377149760	15640	15640	15640	15640	0
24	20231214	182500	11377149760	15640	15640	15640	15640	0
25	20231214	182400	11377149760	15640	15640	15640	15640	0
26	20231214	182300	11377149760	15640	15640	15640	15640	0
27	20231214	182200	11377149760	15640	15640	15640	15640	0
28	20231214	182100	11377149760	15640	15640	15640	15640	0
29	20231214	182000	11377149760	15640	15640	15640	15640	0
30	20231214	181900	11377149760	15640	15640	15640	15640	0
31	20231214	181800	11377149760	15640	15640	15640	15640	0
32	20231214	181700	11377149760	15640	15640	15640	15640	200518
33	20231214	181600	11377149760	15640	15640	15640	15640	0
34	20231214	181500	11377149760	15640	15640	15640	15640	0
35	20231214	181400	11377149760	15640	15640	15640	15640	0
36	20231214	181300	11377149760	15640	15640	15640	15640	0
37	20231214	181200	11377149760	15640	15640	15640	15640	0
38	20231214	181100	11377149760	15640	15640	15640	15640	0
39	20231214	181000	11377149760	15640	15640	15640	15640	0
40	20231214	180900	11377149760	15640	15640	15640	15640	0
41	20231214	180800	11377149760	15640	15640	15640	15640	0
42	20231214	180700	11377149760	15640	15640	15640	15640	0
43	20231214	180600	11377149760	15640	15640	15640	15640	0
44	20231214	180500	11377149760	15640	15640	15640	15640	0
45	20231214	180400	11377149760	15640	15640	15640	15640	0
46	20231214	180300	11377149760	15640	15640	15640	15640	0
47	20231214	180200	11377149760	15640	15640	15640	15640	0
48	20231214	180100	11377149760	15640	15640	15640	15640	0
49	20231214	180000	11377149760	15640	15640	15640	15640	0
50	20231214	175900	11377149760	15640	15640	15640	15640	0
51	20231214	175800	11377149760	15640	15640	15640	15640	0
52	20231214	175700	11377149760	15640	15640	15640	15640	0
53	20231214	175600	11377149760	15640	15640	15640	15640	0
54	20231214	175500	11377149760	15640	15640	15640	15640	0
55	20231214	175400	11377149760	15640	15640	15640	15640	0
56	20231214	175300	11377149760	15640	15640	15640	15640	0
57	20231214	175200	11377149760	15640	15640	15640	15640	0
58	20231214	175100	11377149760	15640	15640	15640	15640	0
59	20231214	175000	11377149760	15640	15640	15640	15640	0
60	20231214	174900	11377149760	15640	15640	15640	15640	0
61	20231214	174800	11377149760	15640	15640	15640	15640	0
62	20231214	174700	11377149760	15640	15640	15640	15640	200518
63	20231214	174600	11377149760	15640	15640	15640	15640	0
64	20231214	174500	11377149760	15640	15640	15640	15640	0
65	20231214	174400	11377149760	15640	15640	15640	15640	0
66	20231214	174300	11377149760	15640	15640	15640	15640	0
67	20231214	174200	11377149760	15640	15640	15640	15640	0
68	20231214	174100	11377149760	15640	15640	15640	15640	0
69	20231214	174000	11377149760	15640	15640	15640	15640	0
70	20231214	173900	11377149760	15640	15640	15640	15640	0
71	20231214	173800	11377149760	15640	15640	15640	15640	0
72	20231214	173700	11377149760	15640	15640	15640	15640	0
73	20231214	173600	11377149760	15640	15640	15640	15640	0
74	20231214	173500	11377149760	15640	15640	15640	15640	0
75	20231214	173400	11377149760	15640	15640	15640	15640	0
76	20231214	173300	11377149760	15640	15640	15640	15640	0
77	20231214	173200	11377149760	15640	15640	15640	15640	0
78	20231214	173100	11377149760	15640	15640	15640	15640	0
79	20231214	173000	11377149760	15640	15640	15640	15640	0
80	20231214	172900	11377149760	15640	15640	15640	15640	0
81	20231214	172800	11377149760	15640	15640	15640	15640	0
82	20231214	172700	11377149760	15640	15640	15640	15640	0
83	20231214	172600	11377149760	15640	15640	15640	15640	0
84	20231214	172500	11377149760	15640	15640	15640	15640	0
85	20231214	172400	11377149760	15640	15640	15640	15640	0
86	20231214	172300	11377149760	15640	15640	15640	15640	0
87	20231214	172200	11377149760	15640	15640	15640	15640	0
88	20231214	172100	11377149760	15640	15640	15640	15640	0
89	20231214	172000	11377149760	15640	15640	15640	15640	0
90	20231214	171900	11377149760	15640	15640	15640	15640	0
91	20231214	171800	11377149760	15640	15640	15640	15640	0
92	20231214	171700	11377149760	15640	15640	15640	15640	200518
93	20231214	171600	11377149760	15640	15640	15640	15640	0
94	20231214	171500	11377149760	15640	15640	15640	15640	0
95	20231214	171400	11377149760	15640	15640	15640	15640	0
96	20231214	171300	11377149760	15640	15640	15640	15640	0
97	20231214	171200	11377149760	15640	15640	15640	15640	0
98	20231214	171100	11377149760	15640	15640	15640	15640	0
99	20231214	171000	11377149760	15640	15640	15640	15640	0
100	20231214	170900	11377149760	15640	15640	15640	15640	0
101	20231214	170800	11377149760	15640	15640	15640	15640	0
102	20231214	170700	11377149760	15640	15640	15640	15640	0
103	20231214	170600	11377149760	15640	15640	15640	15640	0
104	20231214	170500	11377149760	15640	15640	15640	15640	0
105	20231214	170400	11377149760	15640	15640	15640	15640	0
106	20231214	170300	11377149760	15640	15640	15640	15640	0
107	20231214	170200	11377149760	15640	15640	15640	15640	0
108	20231214	170100	11377149760	15640	15640	15640	15640	0
109	20231214	170000	11377149760	15640	15640	15640	15640	0
110	20231214	165900	11377149760	15640	15640	15640	15640	0
111	20231214	165800	11377149760	15640	15640	15640	15640	0
112	20231214	165700	11377149760	15640	15640	15640	15640	0
113	20231214	165600	11377149760	15640	15640	15640	15640	0
114	20231214	165500	11377149760	15640	15640	15640	15640	0
115	20231214	165400	11377149760	15640	15640	15640	15640	0
116	20231214	165300	11377149760	15640	15640	15640	15640	0
117	20231214	165200	11377149760	15640	15640	15640	15640	0
118	20231214	165100	11377149760	15640	15640	15640	15640	0
119	20231214	165000	11377149760	15640	15640	15640	15640	0
120	20231214	164900	11377149760	15640	15640	15640	15640	0
121	20231214	164800	11377149760	15640	15640	15640	15640	0
122	20231214	164700	11377149760	15640	15640	15640	15640	200518
123	20231214	164600	11377149760	15640	15640	15640	15640	0
124	20231214	164500	11377149760	15640	15640	15640	15640	0
125	20231214	164400	11377149760	15640	15640	15640	15640	0
126	20231214	164300	11377149760	15640	15640	15640	15640	0
127	20231214	164200	11377149760	15640	15640	15640	15640	0
128	20231214	164100	11377149760	15640	15640	15640	15640	0
129	20231214	164000	11377149760	15640	15640	15640	15640	0
130	20231214	163900	11377149760	15640	15640	15640	15640	0
131	20231214	163800	11377149760	15640	15640	15640	15640	0
132	20231214	163700	11377149760	15640	15640	15640	15640	0
133	20231214	163600	11377149760	15640	15640	15640	15640	0
134	20231214	163500	11377149760	15640	15640	15640	15640	0
135	20231214	163400	11377149760	15640	15640	15640	15640	0
136	20231214	163300	11377149760	15640	15640	15640	15640	0
137	20231214	163200	11377149760	15640	15640	15640	15640	0
138	20231214	163100	11377149760	15640	15640	15640	15640	0
139	20231214	163000	11377149760	15640	15640	15640	15640	0
140	20231214	162900	11377149760	15640	15640	15640	15640	0
141	20231214	162800	11377149760	15640	15640	15640	15640	0
142	20231214	162700	11377149760	15640	15640	15640	15640	0
143	20231214	162600	11377149760	15640	15640	15640	15640	0
144	20231214	162500	11377149760	15640	15640	15640	15640	0
145	20231214	162400	11377149760	15640	15640	15640	15640	0
146	20231214	162300	11377149760	15640	15640	15640	15640	0
147	20231214	162200	11377149760	15640	15640	15640	15640	0
148	20231214	162100	11377149760	15640	15640	15640	15640	0
149	20231214	162000	11377149760	15640	15640	15640	15640	0
150	20231214	161900	11377149760	15640	15640	15640	15640	0
151	20231214	161800	11377149760	15640	15640	15640	15640	0
152	20231214	161700	11377149760	15640	15640	15640	15640	200518
153	20231214	161600	11377149760	15640	15640	15640	15640	0
154	20231214	161500	11377149760	15640	15640	15640	15640	0
155	20231214	161400	11377149760	15640	15640	15640	15640	0
156	20231214	161300	11377149760	15640	15640	15640	15640	0
157	20231214	161200	11377149760	15640	15640	15640	15640	0
158	20231214	161100	11377149760	15640	15640	15640	15640	0
159	20231214	161000	11377149760	15640	15640	15640	15640	0
160	20231214	160900	11377149760	15640	15640	15640	15640	0
161	20231214	160800	11377149760	15640	15640	15640	15640	0
162	20231214	160700	11377149760	15640	15640	15640	15640	0
163	20231214	160600	11377149760	15640	15640	15640	15640	0
164	20231214	160500	11377149760	15640	15640	15640	15640	0
165	20231214	160400	11377149760	15640	15640	15640	15640	0
166	20231214	160300	11377149760	15640	15640	15640	15640	0
167	20231214	160200	11377149760	15640	15640	15640	15640	0
168	20231214	160100	11377149760	15640	15640	15640	15640	0
169	20231214	160000	11377149760	15640	15640	15640	15640	0
170	20231214	155900	11377149760	15640	15640	15640	15640	0
171	20231214	155800	11377149760	15640	15640	15640	15640	0
172	20231214	155700	11377149760	15640	15640	15640	15640	0
173	20231214	155600	11377149760	15640	15640	15640	15640	0
174	20231214	155500	11377149760	15640	15640	15640	15640	0
175	20231214	155400	11377149760	15640	15640	15640	15640	0
176	20231214	155300	11377149760	15640	15640	15640	15640	0
177	20231214	155200	11377149760	15640	15640	15640	15640	0
178	20231214	155100	11377149760	15640	15640	15640	15640	0
179	20231214	155000	11377149760	15640	15640	15640	15640	0
180	20231214	154900	11377149760	15640	15640	15640	15640	0
181	20231214	154800	11377149760	15640	15640	15640	15640	0
182	20231214	154700	11377149760	15640	15640	15640	15640	200518
183	20231214	154600	11377149760	15640	15640	15640	15640	0
184	20231214	154500	11377149760	15640	15640	15640	15640	0
185	20231214	154400	11377149760	15640	15640	15640	15640	0
186	20231214	154300	11377149760	15640	15640	15640	15640	0
187	20231214	154200	11377149760	15640	15640	15640	15640	0
188	20231214	154100	11377149760	15640	15640	15640	15640	0
189	20231214	154000	11377149760	15640	15640	15640	15640	0
190	20231214	153900	11377149760	15640	15640	15640	15640	0
191	20231214	153800	11377149760	15640	15640	15640	15640	0
192	20231214	153700	11377149760	15640	15640	15640	15640	0
193	20231214	153600	11377149760	15640	15640	15640	15640	0
194	20231214	153500	11377149760	15640	15640	15640	15640	0
195	20231214	153400	11377149760	15640	15640	15640	15640	0
196	20231214	153300	11377149760	15640	15640	15640	15640	0
197	20231214	153200	11377149760	15640	15640	15640	15640	0
198	20231214	153100	11377149760	15640	15640	15640	15640	0
199	20231214	153000	11377149760	15640	15640	15640	15640	200518
200	20231214	152900	8241048240	15720	15720	15720	15720	0
201	20231214	152800	8241048240	15720	15720	15720	15720	0
202	20231214	152700	8241048240	15720	15720	15720	15720	0
203	20231214	152600	8241048240	15720	15720	15720	15720	0
204	20231214	152500	8241048240	15720	15720	15720	15720	0
205	20231214	152400	8241048240	15720	15720	15720	15720	0
206	20231214	152300	8241048240	15720	15720	15720	15720	0
207	20231214	152200	8241048240	15720	15720	15720	15720	0
208	20231214	152100	8241048240	15720	15720	15720	15720	0
209	20231214	152000	8241048240	15720	15720	15720	15720	0
210	20231214	151900	8241048240	15720	15710	15730	15710	695
211	20231214	151800	8230126540	15720	15720	15720	15710	918
212	20231214	151700	8215697260	15720	15730	15760	15720	835
213	20231214	151600	8202554490	15730	15710	15740	15710	1430
214	20231214	151500	8180074640	15720	15710	15730	15710	3030
215	20231214	151400	8132452740	15710	15720	15730	15710	1479
216	20231214	151300	8109199640	15720	15730	15770	15720	1905
217	20231214	151200	8079237410	15730	15740	15770	15720	1698
218	20231214	151100	8052509740	15740	15720	15760	15720	1681
219	20231214	151000	8026056850	15730	15740	15750	15730	1899
220	20231214	150900	7996170670	15740	15730	15750	15730	1606
221	20231214	150800	7970898150	15730	15730	15740	15720	1490
222	20231214	150700	7947460490	15740	15730	15740	15720	2008
223	20231214	150600	7915879210	15730	15740	15760	15720	2175
224	20231214	150500	7881658220	15730	15730	15750	15720	1379
225	20231214	150400	7859965730	15750	15720	15750	15710	1915
226	20231214	150300	7829837410	15720	15730	15780	15710	3303
227	20231214	150200	7777906940	15730	15730	15790	15720	2312
228	20231214	150100	7741530850	15730	15730	15760	15720	2099
229	20231214	150000	7708510030	15720	15760	15780	15720	2472
230	20231214	145900	7669584580	15760	15750	15770	15750	949
231	20231214	145800	7654624640	15770	15730	15780	15730	875
232	20231214	145700	7640849060	15730	15770	15780	15730	2281
233	20231214	145600	7604900160	15770	15760	15780	15750	1119
234	20231214	145500	7587250450	15750	15740	15780	15740	841
235	20231214	145400	7573993410	15740	15740	15780	15730	1274
236	20231214	145300	7553940460	15730	15770	15780	15730	1689
237	20231214	145200	7527327900	15750	15740	15770	15730	1354
238	20231214	145100	7506012560	15740	15760	15780	15740	1102
239	20231214	145000	7488637350	15760	15760	15790	15760	1243
240	20231214	144900	7469029920	15780	15770	15790	15740	1732
241	20231214	144800	7441703240	15790	15760	15790	15760	1132
242	20231214	144700	7423843170	15780	15760	15780	15750	1467
243	20231214	144600	7400704170	15770	15740	15790	15740	659
244	20231214	144500	7390327020	15740	15740	15790	15740	2235
245	20231214	144400	7355120470	15750	15720	15750	15720	747
246	20231214	144300	7343368240	15720	15730	15750	15720	1343
247	20231214	144200	7322226340	15750	15730	15770	15730	1612
248	20231214	144100	7296836940	15730	15770	15770	15710	2162
249	20231214	144000	7262825360	15770	15740	15780	15730	1247
250	20231214	143900	7243169330	15750	15750	15760	15750	1522
251	20231214	143800	7219184430	15750	15750	15780	15740	1108
252	20231214	143700	7201725720	15780	15750	15780	15730	2514
253	20231214	143600	7162138480	15750	15790	15790	15740	2264
254	20231214	143500	7126450990	15780	15770	15790	15760	1717
255	20231214	143400	7099355080	15770	15780	15780	15760	2091
256	20231214	143300	7066371140	15780	15770	15780	15750	1415
257	20231214	143200	7044066100	15760	15750	15770	15740	1350
258	20231214	143100	7022796630	15740	15760	15770	15740	1974
259	20231214	143000	6991702000	15760	15760	15780	15750	1540
260	20231214	142900	6967425010	15770	15760	15770	15750	1241
261	20231214	142800	6947869100	15760	15770	15780	15740	1071
262	20231214	142700	6930989240	15780	15770	15780	15750	1713
263	20231214	142600	6903982930	15770	15770	15770	15750	1715
264	20231214	142500	6876948200	15770	15750	15770	15750	1491
265	20231214	142400	6853440230	15770	15740	15780	15730	1529
266	20231214	142300	6829338600	15760	15750	15760	15730	2677
267	20231214	142200	6787163680	15750	15750	15760	15720	2822
268	20231214	142100	6742725110	15750	15720	15750	15710	1683
269	20231214	142000	6716250580	15710	15730	15730	15710	435
270	20231214	141900	6709414080	15730	15710	15740	15700	562
271	20231214	141800	6700583080	15710	15740	15740	15700	819
272	20231214	141700	6687713350	15740	15710	15740	15700	1426
273	20231214	141600	6665322470	15700	15710	15710	15700	537
274	20231214	141500	6656890230	15710	15720	15720	15700	521
275	20231214	141400	6648706920	15720	15720	15720	15710	678
276	20231214	141300	6638053800	15720	15720	15740	15700	1165
277	20231214	141200	6619750260	15720	15700	15740	15700	1543
278	20231214	141100	6595509550	15710	15720	15720	15700	1742
279	20231214	141000	6568141420	15720	15710	15720	15710	542
280	20231214	140900	6559625120	15720	15720	15720	15710	949
281	20231214	140800	6544711990	15720	15710	15720	15700	534
282	20231214	140700	6536324450	15710	15700	15720	15700	1293
283	20231214	140600	6516016130	15710	15740	15750	15700	11799
284	20231214	140500	6330466050	15740	15760	15760	15740	2510
285	20231214	140400	6290947840	15750	15750	15770	15740	680
286	20231214	140300	6280239230	15740	15760	15760	15740	1085
287	20231214	140200	6263151970	15760	15750	15760	15750	594
288	20231214	140100	6253794880	15750	15770	15770	15750	1614
289	20231214	140000	6228369060	15760	15770	15770	15760	876
290	20231214	135900	6214561310	15770	15770	15770	15760	373
291	20231214	135800	6208680580	15770	15790	15790	15760	271
292	20231214	135700	6204405350	15790	15770	15800	15770	630
293	20231214	135600	6194463420	15780	15780	15780	15770	570
294	20231214	135500	6185471970	15780	15800	15800	15770	684
295	20231214	135400	6174667260	15800	15780	15800	15770	390
296	20231214	135300	6168513720	15780	15780	15780	15770	521
297	20231214	135200	6160292400	15780	15770	15780	15770	141
298	20231214	135100	6158067470	15780	15790	15790	15770	280
299	20231214	135000	6153649160	15790	15780	15790	15770	177
300	20231214	134900	6150855230	15780	15790	15790	15770	380
301	20231214	134800	6144857960	15790	15790	15790	15780	627
302	20231214	134700	6134961870	15780	15810	15810	15780	804
303	20231214	134600	6122267840	15810	15810	15810	15790	277
304	20231214	134500	6117890180	15810	15780	15810	15780	904
305	20231214	134400	6103609530	15790	15790	15790	15780	316
306	20231214	134300	6098620060	15790	15790	15790	15770	427
307	20231214	134200	6091879740	15790	15780	15790	15770	424
308	20231214	134100	6085189710	15780	15780	15800	15760	744
309	20231214	134000	6073443620	15790	15790	15790	15760	78
310	20231214	133900	6072212590	15790	15770	15790	15760	496
311	20231214	133800	6064390540	15790	15760	15800	15760	545
312	20231214	133700	6055798740	15760	15780	15780	15750	280
313	20231214	133600	6051384140	15770	15780	15790	15760	206
314	20231214	133500	6048134550	15780	15760	15790	15760	1192
315	20231214	133400	6029324570	15760	15760	15800	15750	4154
316	20231214	133300	5963716760	15770	15770	15770	15750	158
317	20231214	133200	5961225380	15760	15760	15780	15750	138
318	20231214	133100	5959049860	15750	15780	15780	15750	128
319	20231214	133000	5957032100	15760	15760	15790	15750	211
320	20231214	132900	5953704770	15790	15760	15790	15750	412
321	20231214	132800	5947211380	15760	15750	15760	15740	945
322	20231214	132700	5932326180	15750	15760	15790	15750	227
323	20231214	132600	5928748220	15760	15760	15790	15760	1083
324	20231214	132500	5911672270	15760	15760	15790	15760	332
325	20231214	132400	5906438250	15760	15760	15790	15750	669
326	20231214	132300	5895894030	15750	15750	15760	15750	305
327	20231214	132200	5891088590	15760	15750	15760	15740	463
328	20231214	132100	5883796300	15750	15740	15760	15740	248
329	20231214	132000	5879890850	15750	15750	15750	15740	827
330	20231214	131900	5866867300	15750	15750	15750	15740	255
331	20231214	131800	5862852590	15750	15750	15750	15730	3016
332	20231214	131700	5815360290	15750	15740	15750	15740	175
333	20231214	131600	5812605430	15750	15730	15750	15730	287
334	20231214	131500	5808088860	15740	15740	15740	15720	2432
335	20231214	131400	5769826430	15730	15730	15740	15730	252
336	20231214	131300	5765861840	15730	15730	15740	15730	213
337	20231214	131200	5762510880	15730	15730	15740	15730	155
338	20231214	131100	5760072490	15730	15730	15740	15730	532
339	20231214	131000	5751702900	15730	15730	15740	15730	455
340	20231214	130900	5744543780	15730	15730	15740	15730	187
341	20231214	130800	5741601960	15730	15730	15740	15730	134
342	20231214	130700	5739494120	15730	15730	15740	15730	247
343	20231214	130600	5735608280	15740	15740	15740	15730	156
344	20231214	130500	5733153730	15730	15720	15730	15720	1256
345	20231214	130400	5713403520	15720	15730	15740	15720	719
346	20231214	130300	5702094300	15730	15730	15740	15730	221
347	20231214	130200	5698617580	15730	15730	15740	15730	182
348	20231214	130100	5695754510	15730	15730	15740	15730	137
349	20231214	130000	5693599430	15730	15740	15750	15730	836
350	20231214	125900	5680447240	15740	15740	15750	15740	136
351	20231214	125800	5678306320	15750	15750	15750	15750	106
352	20231214	125700	5676636820	15750	15740	15750	15740	116
353	20231214	125600	5674809860	15750	15750	15750	15740	136
354	20231214	125500	5672667870	15750	15740	15760	15740	72
355	20231214	125400	5671533660	15740	15740	15740	15740	574
356	20231214	125300	5662498900	15740	15730	15740	15730	59
357	20231214	125200	5661570270	15730	15750	15750	15730	890
358	20231214	125100	5647561370	15750	15750	15750	15740	2264
359	20231214	125000	5611903380	15760	15760	15760	15760	17
360	20231214	124900	5611635460	15760	15760	15760	15750	34
361	20231214	124800	5611099670	15750	15780	15780	15750	2499
362	20231214	124700	5571728660	15770	15770	15780	15770	25
363	20231214	124600	5571334210	15770	15780	15780	15770	50
364	20231214	124500	5570545220	15780	15770	15780	15770	6
365	20231214	124400	5570450580	15770	15770	15780	15770	200
366	20231214	124300	5567295020	15770	15780	15780	15770	14
367	20231214	124200	5567074130	15780	15760	15780	15760	180
368	20231214	124100	5564236000	15760	15760	15760	15760	192
369	20231214	124000	5561210080	15760	15760	15760	15750	483
370	20231214	123900	5553598020	15750	15760	15760	15750	28
371	20231214	123800	5553156800	15760	15760	15760	15760	650
372	20231214	123700	5542912800	15750	15760	15760	15750	224
373	20231214	123600	5539382600	15750	15760	15760	15750	458
374	20231214	123500	5532167960	15760	15750	15770	15750	1231
375	20231214	123400	5512768320	15750	15750	15750	15750	200
376	20231214	123300	5509618320	15750	15760	15760	15750	489
377	20231214	123200	5501916070	15750	15760	15760	15750	520
378	20231214	123100	5493725870	15760	15750	15760	15750	54
379	20231214	123000	5492874870	15760	15750	15760	15750	122
380	20231214	122900	5490953160	15750	15750	15760	15750	55
381	20231214	122800	5490086620	15750	15750	15760	15750	77
382	20231214	122700	5488873670	15740	15750	15750	15740	13
383	20231214	122600	5488668930	15750	15770	15770	15730	939
384	20231214	122500	5473861700	15770	15740	15770	15730	1014
385	20231214	122400	5457896840	15740	15730	15740	15730	223
386	20231214	122300	5454388840	15730	15740	15740	15730	147
387	20231214	122200	5452075130	15730	15730	15740	15730	184
388	20231214	122100	5449180680	15740	15760	15760	15740	6942
389	20231214	122000	5339846390	15760	15750	15760	15750	72
390	20231214	121900	5338711890	15760	15750	15760	15750	24
391	20231214	121800	5338333680	15750	15760	15760	15750	214
392	20231214	121700	5334963120	15760	15750	15760	15750	175
393	20231214	121600	5332205160	15750	15770	15770	15750	69
394	20231214	121500	5331117480	15760	15760	15760	15750	76
395	20231214	121400	5329920210	15770	15760	15770	15750	511
396	20231214	121300	5321866880	15750	15760	15760	15750	163
397	20231214	121200	5319298030	15750	15760	15760	15750	72
398	20231214	121100	5318163830	15760	15750	15760	15750	693
399	20231214	121000	5307244450	15750	15760	15760	15750	177
400	20231214	120900	5304455160	15750	15760	15760	15750	27
401	20231214	120800	5304029710	15760	15760	15760	15760	10
402	20231214	120700	5303872110	15750	15750	15750	15750	13
403	20231214	120600	5303667360	15750	15750	15750	15740	707
404	20231214	120500	5292532130	15740	15750	15750	15740	31
405	20231214	120400	5292043950	15750	15750	15750	15750	3
406	20231214	120300	5291996700	15750	15760	15760	15730	3937
407	20231214	120200	5230033980	15760	15760	15770	15760	243
408	20231214	120100	5226203930	15770	15760	15770	15760	219
409	20231214	120000	5222752290	15770	15760	15770	15760	29
410	20231214	115900	5222295040	15760	15780	15780	15760	117
411	20231214	115800	5220449940	15780	15780	15780	15770	73
412	20231214	115700	5219298030	15770	15770	15780	15770	28
413	20231214	115600	5218856450	15780	15780	15780	15780	20
414	20231214	115500	5218540850	15770	15770	15770	15760	165
415	20231214	115400	5215939150	15770	15770	15770	15760	293
416	20231214	115300	5211319530	15770	15770	15770	15760	511
417	20231214	115200	5203261080	15770	15770	15770	15770	34
418	20231214	115100	5202724900	15780	15760	15780	15750	113
419	20231214	115000	5200943820	15780	15750	15790	15750	923
420	20231214	114900	5186388580	15750	15760	15760	15750	133
421	20231214	114800	5184293540	15760	15750	15760	15750	38
422	20231214	114700	5183694690	15760	15750	15760	15750	53
423	20231214	114600	5182859450	15750	15750	15750	15750	3
424	20231214	114500	5182812200	15760	15740	15760	15740	171
425	20231214	114400	5180117260	15730	15750	15760	15730	281
426	20231214	114300	5175692750	15760	15780	15780	15750	315
427	20231214	114200	5170724820	15750	15730	15750	15720	640
428	20231214	114100	5160653950	15730	15730	15740	15730	969
429	20231214	114000	5145411510	15730	15760	15760	15730	7003
430	20231214	113900	5035114580	15770	15770	15770	15760	1469
431	20231214	113800	5011948480	15770	15760	15770	15760	241
432	20231214	113700	5008148160	15770	15770	15770	15760	52
433	20231214	113600	5007328140	15770	15770	15770	15760	105
434	20231214	113500	5005672300	15760	15770	15780	15760	426
435	20231214	113400	4998954210	15770	15760	15770	15760	92
436	20231214	113300	4997503790	15760	15760	15760	15750	133
437	20231214	113200	4995407750	15760	15760	15760	15750	371
438	20231214	113100	4989563140	15760	15750	15760	15750	765
439	20231214	113000	4977514020	15750	15780	15780	15750	6810
440	20231214	112900	4870204440	15780	15790	15790	15780	414
441	20231214	112800	4863671020	15790	15790	15800	15790	196
442	20231214	112700	4860575270	15790	15790	15790	15790	103
443	20231214	112600	4858948900	15790	15790	15800	15790	429
444	20231214	112500	4852172810	15790	15800	15800	15790	47
445	20231214	112400	4851430670	15800	15790	15800	15790	371
446	20231214	112300	4845570900	15790	15790	15790	15790	131
447	20231214	112200	4843502410	15790	15790	15790	15790	70
448	20231214	112100	4842397110	15790	15780	15800	15770	1127
449	20231214	112000	4824620800	15770	15800	15810	15770	1215
450	20231214	111900	4805432820	15800	15800	15810	15800	1801
451	20231214	111800	4776976820	15810	15840	15840	15800	4124
452	20231214	111700	4711766390	15840	15840	15850	15830	527
453	20231214	111600	4703423260	15830	15850	15850	15830	24
454	20231214	111500	4703043130	15850	15840	15850	15840	23
455	20231214	111400	4702678600	15830	15860	15860	15830	250
456	20231214	111300	4698718970	15850	15840	15850	15830	853
457	20231214	111200	4685206700	15840	15840	15840	15840	26
458	20231214	111100	4684794860	15830	15840	15840	15830	132
459	20231214	111000	4682705090	15870	15860	15870	15840	269
460	20231214	110900	4678443470	15860	15870	15870	15840	1203
461	20231214	110800	4659364850	15870	15870	15870	15870	122
462	20231214	110700	4657428710	15880	15880	15880	15880	103
463	20231214	110600	4655793070	15890	15860	15890	15860	338
464	20231214	110500	4650429660	15860	15880	15890	15860	1435
465	20231214	110400	4627645120	15860	15850	15880	15850	424
466	20231214	110300	4620922980	15880	15890	15910	15880	1057
467	20231214	110200	4604116420	15890	15880	15890	15850	60
468	20231214	110100	4603163450	15880	15920	15920	15830	4509
469	20231214	110000	4531537230	15920	15910	15920	15910	361
470	20231214	105900	4525790370	15920	15920	15930	15910	731
471	20231214	105800	4514150230	15920	15930	15930	15920	730
472	20231214	105700	4502528140	15920	15920	15950	15920	5526
473	20231214	105600	4414453840	15920	15930	15930	15920	1252
474	20231214	105500	4394510910	15910	15900	15930	15900	4812
475	20231214	105400	4317933360	15900	15900	15910	15900	297
476	20231214	105300	4313208420	15910	15920	15920	15910	2140
477	20231214	105200	4279143740	15910	15890	15920	15890	5136
478	20231214	105100	4197481350	15890	15880	15890	15880	3509
479	20231214	105000	4141723560	15870	15870	15890	15860	3017
480	20231214	104900	4093831870	15870	15860	15870	15860	409
481	20231214	104800	4087341060	15870	15860	15870	15860	1165
482	20231214	104700	4068852570	15870	15870	15870	15860	985
483	20231214	104600	4053220950	15880	15890	15890	15880	988
484	20231214	104500	4037529370	15890	15890	15900	15890	5776
485	20231214	104400	3945746220	15880	15900	15900	15880	1773
486	20231214	104300	3917574340	15900	15880	15900	15870	4378
487	20231214	104200	3848024400	15880	15860	15880	15860	1670
488	20231214	104100	3821520910	15860	15840	15860	15840	678
489	20231214	104000	3810771320	15840	15820	15860	15820	1987
490	20231214	103900	3779313850	15820	15810	15820	15810	777
491	20231214	103800	3767026250	15800	15800	15810	15800	335
492	20231214	103700	3761730650	15800	15790	15800	15790	192
493	20231214	103600	3758697340	15790	15780	15790	15780	490
494	20231214	103500	3750961280	15780	15790	15790	15780	270
495	20231214	103400	3746698230	15790	15800	15800	15780	458
496	20231214	103300	3739464780	15800	15810	15810	15800	391
497	20231214	103200	3733284930	15810	15800	15810	15790	404
498	20231214	103100	3726900010	15800	15800	15800	15790	376
499	20231214	103000	3720959410	15800	15800	15800	15790	319
500	20231214	102900	3715919230	15800	15780	15800	15780	275
501	20231214	102800	3711576630	15790	15770	15790	15770	404
502	20231214	102700	3705200070	15780	15780	15780	15770	240
503	20231214	102600	3701413410	15780	15780	15790	15770	713
504	20231214	102500	3690163160	15780	15800	15800	15780	1313
505	20231214	102400	3669427780	15810	15800	15810	15800	421
506	20231214	102300	3662774640	15800	15780	15810	15780	400
507	20231214	102200	3656452930	15780	15810	15810	15780	301
508	20231214	102100	3651695770	15800	15780	15810	15780	123
509	20231214	102000	3649751790	15790	15790	15800	15780	634
510	20231214	101900	3639740390	15780	15800	15800	15780	261
511	20231214	101800	3635617740	15790	15790	15800	15790	291
512	20231214	101700	3631020270	15790	15800	15800	15790	395
513	20231214	101600	3624781530	15790	15790	15800	15790	263
514	20231214	101500	3620627820	15790	15770	15790	15770	746
515	20231214	101400	3608854880	15770	15770	15780	15760	806
516	20231214	101300	3596144080	15760	15760	15770	15760	479
517	20231214	101200	3588590670	15760	15760	15770	15760	490
518	20231214	101100	3580865980	15770	15760	15770	15750	1511
519	20231214	101000	3557052060	15760	15760	15760	15750	194
520	20231214	100900	3553995050	15760	15760	15770	15750	2352
521	20231214	100800	3516942130	15770	15760	15770	15760	591
522	20231214	100700	3507624500	15760	15790	15790	15760	854
523	20231214	100600	3494154130	15790	15770	15790	15770	726
524	20231214	100500	3482696100	15770	15780	15790	15770	55
525	20231214	100400	3481828270	15780	15790	15790	15770	1755
526	20231214	100300	3454134610	15780	15780	15790	15770	641
527	20231214	100200	3444019810	15780	15760	15790	15760	1966
528	20231214	100100	3413014020	15760	15770	15770	15760	281
529	20231214	100000	3408582710	15770	15760	15770	15760	303
530	20231214	095900	3403804860	15760	15770	15770	15760	286
531	20231214	095800	3399295640	15770	15760	15770	15750	1240
532	20231214	095700	3379751020	15760	15750	15760	15750	450
533	20231214	095600	3372659600	15750	15750	15760	15740	705
534	20231214	095500	3361555510	15740	15740	15750	15740	666
535	20231214	095400	3351070930	15740	15740	15750	15740	626
536	20231214	095300	3341214040	15750	15740	15750	15740	1589
537	20231214	095200	3316200190	15740	15790	15790	15740	6049
538	20231214	095100	3220817330	15790	15780	15790	15780	960
539	20231214	095000	3205662420	15780	15790	15810	15780	1206
540	20231214	094900	3186618700	15800	15790	15800	15790	10767
541	20231214	094800	3016602670	15800	15790	15800	15790	225
542	20231214	094700	3013048980	15790	15800	15800	15780	1007
543	20231214	094600	2997148990	15800	15780	15800	15780	1696
544	20231214	094500	2970378180	15780	15810	15820	15780	12015
545	20231214	094400	2780717160	15810	15810	15830	15800	1125
546	20231214	094300	2762926810	15810	15800	15810	15800	240
547	20231214	094200	2759133010	15810	15820	15820	15810	1518
548	20231214	094100	2735130670	15810	15840	15840	15810	1304
549	20231214	094000	2714502650	15840	15860	15860	15840	1163
550	20231214	093900	2696064350	15860	15880	15890	15860	1058
551	20231214	093800	2679273710	15890	15880	15890	15880	687
552	20231214	093700	2668362730	15870	15870	15890	15870	2181
553	20231214	093600	2633735990	15870	15870	15880	15850	728
554	20231214	093500	2622182090	15870	15870	15880	15870	696
555	20231214	093400	2611135390	15870	15870	15880	15870	556
556	20231214	093300	2602308590	15870	15860	15880	15840	6600
557	20231214	093200	2497594410	15860	15850	15860	15840	3107
558	20231214	093100	2448353290	15840	15860	15860	15800	1924
559	20231214	093000	2417863170	15860	15790	15860	15790	21226
560	20231214	092900	2082329060	15790	15790	15790	15780	556
561	20231214	092800	2073549830	15790	15790	15800	15780	826
562	20231214	092700	2060507780	15790	15780	15790	15780	4601
563	20231214	092600	1987862000	15790	15790	15790	15780	474
564	20231214	092500	1980380510	15790	15790	15790	15770	1036
565	20231214	092400	1964032180	15790	15770	15790	15770	347
566	20231214	092300	1958555270	15770	15800	15800	15770	2437
567	20231214	092200	1920078980	15800	15790	15820	15790	2382
568	20231214	092100	1882430220	15790	15790	15800	15790	572
569	20231214	092000	1873396050	15800	15820	15820	15800	4948
570	20231214	091900	1795122710	15820	15820	15840	15790	1010
571	20231214	091800	1779140190	15830	15830	15830	15790	114
572	20231214	091700	1777336770	15790	15860	15870	15780	28893
573	20231214	091600	1319647420	15850	15860	15860	15840	1841
574	20231214	091500	1290454540	15860	15850	15860	15850	13657
575	20231214	091400	1073958020	15840	15860	15880	15840	15026
576	20231214	091300	835657190	15860	15870	15870	15860	499
577	20231214	091200	827738700	15870	15840	15880	15840	14995
578	20231214	091100	590010630	15840	15840	15860	15840	1528
579	20231214	091000	565798910	15840	15810	15840	15810	1918
580	20231214	090900	535470850	15800	15810	15810	15800	126
581	20231214	090800	533479390	15790	15810	15810	15790	4629
582	20231214	090700	460323860	15810	15840	15840	15810	4396
583	20231214	090600	390756660	15830	15850	15860	15820	2760
584	20231214	090500	347058160	15860	15870	15880	15840	4158
585	20231214	090400	281078920	15870	15890	15890	15860	655
586	20231214	090300	270686960	15880	15880	15900	15860	5375
587	20231214	090200	185350440	15890	15870	15900	15870	1277
588	20231214	090100	165061870	15870	15930	15940	15870	2272
589	20231214	090000	128959760	15930	15930	15950	15920	8095