KissMeData/030960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191100	3564438680	13450	13450	13450	13450	1613
3	20231221	191000	3564438680	13450	13450	13450	13450	0
4	20231221	190900	3564438680	13450	13450	13450	13450	0
5	20231221	190800	3564438680	13450	13450	13450	13450	0
6	20231221	190700	3564438680	13450	13450	13450	13450	0
7	20231221	190600	3564438680	13450	13450	13450	13450	0
8	20231221	190500	3564438680	13450	13450	13450	13450	0
9	20231221	190400	3564438680	13450	13450	13450	13450	0
10	20231221	190300	3564438680	13450	13450	13450	13450	0
11	20231221	190200	3564438680	13450	13450	13450	13450	0
12	20231221	190100	3564438680	13450	13450	13450	13450	0
13	20231221	190000	3564438680	13450	13450	13450	13450	0
14	20231221	185900	3564438680	13450	13450	13450	13450	0
15	20231221	185800	3564438680	13450	13450	13450	13450	0
16	20231221	185700	3564438680	13450	13450	13450	13450	0
17	20231221	185600	3564438680	13450	13450	13450	13450	0
18	20231221	185500	3564438680	13450	13450	13450	13450	0
19	20231221	185400	3564438680	13450	13450	13450	13450	0
20	20231221	185300	3564438680	13450	13450	13450	13450	0
21	20231221	185200	3564438680	13450	13450	13450	13450	0
22	20231221	185100	3564438680	13450	13450	13450	13450	0
23	20231221	185000	3564438680	13450	13450	13450	13450	0
24	20231221	184900	3564438680	13450	13450	13450	13450	0
25	20231221	184800	3564438680	13450	13450	13450	13450	0
26	20231221	184700	3564438680	13450	13450	13450	13450	0
27	20231221	184600	3564438680	13450	13450	13450	13450	0
28	20231221	184500	3564438680	13450	13450	13450	13450	0
29	20231221	184400	3564438680	13450	13450	13450	13450	0
30	20231221	184300	3564438680	13450	13450	13450	13450	0
31	20231221	184200	3564438680	13450	13450	13450	13450	0
32	20231221	184100	3564438680	13450	13450	13450	13450	1613
33	20231221	184000	3564438680	13450	13450	13450	13450	0
34	20231221	183900	3564438680	13450	13450	13450	13450	0
35	20231221	183800	3564438680	13450	13450	13450	13450	0
36	20231221	183700	3564438680	13450	13450	13450	13450	0
37	20231221	183600	3564438680	13450	13450	13450	13450	0
38	20231221	183500	3564438680	13450	13450	13450	13450	0
39	20231221	183400	3564438680	13450	13450	13450	13450	0
40	20231221	183300	3564438680	13450	13450	13450	13450	0
41	20231221	183200	3564438680	13450	13450	13450	13450	0
42	20231221	183100	3564438680	13450	13450	13450	13450	0
43	20231221	183000	3564438680	13450	13450	13450	13450	0
44	20231221	182900	3564438680	13450	13450	13450	13450	0
45	20231221	182800	3564438680	13450	13450	13450	13450	0
46	20231221	182700	3564438680	13450	13450	13450	13450	0
47	20231221	182600	3564438680	13450	13450	13450	13450	0
48	20231221	182500	3564438680	13450	13450	13450	13450	0
49	20231221	182400	3564438680	13450	13450	13450	13450	0
50	20231221	182300	3564438680	13450	13450	13450	13450	0
51	20231221	182200	3564438680	13450	13450	13450	13450	0
52	20231221	182100	3564438680	13450	13450	13450	13450	0
53	20231221	182000	3564438680	13450	13450	13450	13450	0
54	20231221	181900	3564438680	13450	13450	13450	13450	0
55	20231221	181800	3564438680	13450	13450	13450	13450	0
56	20231221	181700	3564438680	13450	13450	13450	13450	0
57	20231221	181600	3564438680	13450	13450	13450	13450	0
58	20231221	181500	3564438680	13450	13450	13450	13450	0
59	20231221	181400	3564438680	13450	13450	13450	13450	0
60	20231221	181300	3564438680	13450	13450	13450	13450	0
61	20231221	181200	3564438680	13450	13450	13450	13450	0
62	20231221	181100	3564438680	13450	13450	13450	13450	1613
63	20231221	181000	3564438680	13450	13450	13450	13450	0
64	20231221	180900	3564438680	13450	13450	13450	13450	0
65	20231221	180800	3564438680	13450	13450	13450	13450	0
66	20231221	180700	3564438680	13450	13450	13450	13450	0
67	20231221	180600	3564438680	13450	13450	13450	13450	0
68	20231221	180500	3564438680	13450	13450	13450	13450	0
69	20231221	180400	3564438680	13450	13450	13450	13450	0
70	20231221	180300	3564438680	13450	13450	13450	13450	0
71	20231221	180200	3564438680	13450	13450	13450	13450	0
72	20231221	180100	3564438680	13450	13450	13450	13450	0
73	20231221	180000	3564438680	13450	13450	13450	13450	0
74	20231221	175900	3564438680	13450	13450	13450	13450	0
75	20231221	175800	3564438680	13450	13450	13450	13450	0
76	20231221	175700	3564438680	13450	13450	13450	13450	0
77	20231221	175600	3564438680	13450	13450	13450	13450	0
78	20231221	175500	3564438680	13450	13450	13450	13450	0
79	20231221	175400	3564438680	13450	13450	13450	13450	0
80	20231221	175300	3564438680	13450	13450	13450	13450	0
81	20231221	175200	3564438680	13450	13450	13450	13450	0
82	20231221	175100	3564438680	13450	13450	13450	13450	0
83	20231221	175000	3564438680	13450	13450	13450	13450	0
84	20231221	174900	3564438680	13450	13450	13450	13450	0
85	20231221	174800	3564438680	13450	13450	13450	13450	0
86	20231221	174700	3564438680	13450	13450	13450	13450	0
87	20231221	174600	3564438680	13450	13450	13450	13450	0
88	20231221	174500	3564438680	13450	13450	13450	13450	0
89	20231221	174400	3564438680	13450	13450	13450	13450	0
90	20231221	174300	3564438680	13450	13450	13450	13450	0
91	20231221	174200	3564438680	13450	13450	13450	13450	0
92	20231221	174100	3564438680	13450	13450	13450	13450	1613
93	20231221	174000	3564438680	13450	13450	13450	13450	0
94	20231221	173900	3564438680	13450	13450	13450	13450	0
95	20231221	173800	3564438680	13450	13450	13450	13450	0
96	20231221	173700	3564438680	13450	13450	13450	13450	0
97	20231221	173600	3564438680	13450	13450	13450	13450	0
98	20231221	173500	3564438680	13450	13450	13450	13450	0
99	20231221	173400	3564438680	13450	13450	13450	13450	0
100	20231221	173300	3564438680	13450	13450	13450	13450	0
101	20231221	173200	3564438680	13450	13450	13450	13450	0
102	20231221	173100	3564438680	13450	13450	13450	13450	0
103	20231221	173000	3564438680	13450	13450	13450	13450	0
104	20231221	172900	3564438680	13450	13450	13450	13450	0
105	20231221	172800	3564438680	13450	13450	13450	13450	0
106	20231221	172700	3564438680	13450	13450	13450	13450	0
107	20231221	172600	3564438680	13450	13450	13450	13450	0
108	20231221	172500	3564438680	13450	13450	13450	13450	0
109	20231221	172400	3564438680	13450	13450	13450	13450	0
110	20231221	172300	3564438680	13450	13450	13450	13450	0
111	20231221	172200	3564438680	13450	13450	13450	13450	0
112	20231221	172100	3564438680	13450	13450	13450	13450	0
113	20231221	172000	3564438680	13450	13450	13450	13450	0
114	20231221	171900	3564438680	13450	13450	13450	13450	0
115	20231221	171800	3564438680	13450	13450	13450	13450	0
116	20231221	171700	3564438680	13450	13450	13450	13450	0
117	20231221	171600	3564438680	13450	13450	13450	13450	0
118	20231221	171500	3564438680	13450	13450	13450	13450	0
119	20231221	171400	3564438680	13450	13450	13450	13450	0
120	20231221	171300	3564438680	13450	13450	13450	13450	0
121	20231221	171200	3564438680	13450	13450	13450	13450	0
122	20231221	171100	3564438680	13450	13450	13450	13450	1613
123	20231221	171000	3564438680	13450	13450	13450	13450	0
124	20231221	170900	3564438680	13450	13450	13450	13450	0
125	20231221	170800	3564438680	13450	13450	13450	13450	0
126	20231221	170700	3564438680	13450	13450	13450	13450	0
127	20231221	170600	3564438680	13450	13450	13450	13450	0
128	20231221	170500	3564438680	13450	13450	13450	13450	0
129	20231221	170400	3564438680	13450	13450	13450	13450	0
130	20231221	170300	3564438680	13450	13450	13450	13450	0
131	20231221	170200	3564438680	13450	13450	13450	13450	0
132	20231221	170100	3564438680	13450	13450	13450	13450	0
133	20231221	170000	3564438680	13450	13450	13450	13450	0
134	20231221	165900	3564438680	13450	13450	13450	13450	0
135	20231221	165800	3564438680	13450	13450	13450	13450	0
136	20231221	165700	3564438680	13450	13450	13450	13450	0
137	20231221	165600	3564438680	13450	13450	13450	13450	0
138	20231221	165500	3564438680	13450	13450	13450	13450	0
139	20231221	165400	3564438680	13450	13450	13450	13450	0
140	20231221	165300	3564438680	13450	13450	13450	13450	0
141	20231221	165200	3564438680	13450	13450	13450	13450	0
142	20231221	165100	3564438680	13450	13450	13450	13450	0
143	20231221	165000	3564438680	13450	13450	13450	13450	0
144	20231221	164900	3564438680	13450	13450	13450	13450	0
145	20231221	164800	3564438680	13450	13450	13450	13450	0
146	20231221	164700	3564438680	13450	13450	13450	13450	0
147	20231221	164600	3564438680	13450	13450	13450	13450	0
148	20231221	164500	3564438680	13450	13450	13450	13450	0
149	20231221	164400	3564438680	13450	13450	13450	13450	0
150	20231221	164300	3564438680	13450	13450	13450	13450	0
151	20231221	164200	3564438680	13450	13450	13450	13450	0
152	20231221	164100	3564438680	13450	13450	13450	13450	1613
153	20231221	164000	3564438680	13450	13450	13450	13450	0
154	20231221	163900	3564438680	13450	13450	13450	13450	0
155	20231221	163800	3564438680	13450	13450	13450	13450	0
156	20231221	163700	3564438680	13450	13450	13450	13450	0
157	20231221	163600	3564438680	13450	13450	13450	13450	0
158	20231221	163500	3564438680	13450	13450	13450	13450	0
159	20231221	163400	3564438680	13450	13450	13450	13450	0
160	20231221	163300	3564438680	13450	13450	13450	13450	0
161	20231221	163200	3564438680	13450	13450	13450	13450	0
162	20231221	163100	3564438680	13450	13450	13450	13450	0
163	20231221	163000	3564438680	13450	13450	13450	13450	0
164	20231221	162900	3564438680	13450	13450	13450	13450	0
165	20231221	162800	3564438680	13450	13450	13450	13450	0
166	20231221	162700	3564438680	13450	13450	13450	13450	0
167	20231221	162600	3564438680	13450	13450	13450	13450	0
168	20231221	162500	3564438680	13450	13450	13450	13450	0
169	20231221	162400	3564438680	13450	13450	13450	13450	0
170	20231221	162300	3564438680	13450	13450	13450	13450	0
171	20231221	162200	3564438680	13450	13450	13450	13450	0
172	20231221	162100	3564438680	13450	13450	13450	13450	0
173	20231221	162000	3564438680	13450	13450	13450	13450	0
174	20231221	161900	3564438680	13450	13450	13450	13450	0
175	20231221	161800	3564438680	13450	13450	13450	13450	0
176	20231221	161700	3564438680	13450	13450	13450	13450	0
177	20231221	161600	3564438680	13450	13450	13450	13450	0
178	20231221	161500	3564438680	13450	13450	13450	13450	0
179	20231221	161400	3564438680	13450	13450	13450	13450	0
180	20231221	161300	3564438680	13450	13450	13450	13450	0
181	20231221	161200	3564438680	13450	13450	13450	13450	0
182	20231221	161100	3564438680	13450	13450	13450	13450	1613
183	20231221	161000	3564438680	13450	13450	13450	13450	0
184	20231221	160900	3564438680	13450	13450	13450	13450	0
185	20231221	160800	3564438680	13450	13450	13450	13450	0
186	20231221	160700	3564438680	13450	13450	13450	13450	0
187	20231221	160600	3564438680	13450	13450	13450	13450	0
188	20231221	160500	3564438680	13450	13450	13450	13450	0
189	20231221	160400	3564438680	13450	13450	13450	13450	0
190	20231221	160300	3564438680	13450	13450	13450	13450	0
191	20231221	160200	3564438680	13450	13450	13450	13450	0
192	20231221	160100	3564438680	13450	13450	13450	13450	0
193	20231221	160000	3564438680	13450	13450	13450	13450	0
194	20231221	155900	3564438680	13450	13450	13450	13450	0
195	20231221	155800	3564438680	13450	13450	13450	13450	0
196	20231221	155700	3564438680	13450	13450	13450	13450	0
197	20231221	155600	3564438680	13450	13450	13450	13450	0
198	20231221	155500	3564438680	13450	13450	13450	13450	0
199	20231221	155400	3564438680	13450	13450	13450	13450	0
200	20231221	155300	3564438680	13450	13450	13450	13450	0
201	20231221	155200	3564438680	13450	13450	13450	13450	0
202	20231221	155100	3564438680	13450	13450	13450	13450	0
203	20231221	155000	3564438680	13450	13450	13450	13450	0
204	20231221	154900	3564438680	13450	13450	13450	13450	0
205	20231221	154800	3564438680	13450	13450	13450	13450	0
206	20231221	154700	3564438680	13450	13450	13450	13450	0
207	20231221	154600	3564438680	13450	13450	13450	13450	0
208	20231221	154500	3564438680	13450	13450	13450	13450	0
209	20231221	154400	3564438680	13450	13450	13450	13450	0
210	20231221	154300	3564438680	13450	13450	13450	13450	0
211	20231221	154200	3564438680	13450	13450	13450	13450	0
212	20231221	154100	3564438680	13450	13450	13450	13450	1613
213	20231221	154000	3564438680	13450	13450	13450	13450	0
214	20231221	153900	3564438680	13450	13450	13450	13450	0
215	20231221	153800	3564438680	13450	13450	13450	13450	0
216	20231221	153700	3564438680	13450	13450	13450	13450	0
217	20231221	153600	3564438680	13450	13450	13450	13450	0
218	20231221	153500	3564438680	13450	13450	13450	13450	0
219	20231221	153400	3564438680	13450	13450	13450	13450	0
220	20231221	153300	3564438680	13450	13450	13450	13450	0
221	20231221	153200	3564438680	13450	13450	13450	13450	0
222	20231221	153100	3564438680	13450	13450	13450	13450	0
223	20231221	153000	3564438680	13450	13450	13450	13450	1613
224	20231221	152900	3542743830	13450	13450	13450	13450	0
225	20231221	152800	3542743830	13450	13450	13450	13450	0
226	20231221	152700	3542743830	13450	13450	13450	13450	0
227	20231221	152600	3542743830	13450	13450	13450	13450	0
228	20231221	152500	3542743830	13450	13450	13450	13450	0
229	20231221	152400	3542743830	13450	13450	13450	13450	0
230	20231221	152300	3542743830	13450	13450	13450	13450	0
231	20231221	152200	3542743830	13450	13450	13450	13450	0
232	20231221	152100	3542743830	13450	13450	13450	13450	0
233	20231221	152000	3542743830	13450	13450	13450	13450	0
234	20231221	151900	3542743830	13450	13390	13450	13390	12
235	20231221	151800	3542583030	13370	13400	13400	13360	2539
236	20231221	151700	3508601490	13450	13410	13450	13400	289
237	20231221	151600	3504728340	13400	13440	13440	13390	1429
238	20231221	151500	3485569360	13440	13450	13450	13440	569
239	20231221	151400	3477921850	13450	13470	13470	13450	1453
240	20231221	151300	3458371240	13470	13470	13470	13470	643
241	20231221	151200	3449710030	13480	13480	13480	13480	10
242	20231221	151100	3449575230	13480	13480	13480	13480	820
243	20231221	151000	3438521630	13480	13480	13480	13480	514
244	20231221	150900	3431592910	13490	13490	13490	13490	268
245	20231221	150800	3427977590	13480	13490	13490	13480	100
246	20231221	150700	3426629390	13480	13480	13480	13480	89
247	20231221	150600	3425429670	13480	13540	13540	13480	13
248	20231221	150500	3425254270	13540	13540	13540	13540	0
249	20231221	150400	3425254270	13540	13480	13540	13480	81
250	20231221	150300	3424162330	13480	13480	13480	13480	0
251	20231221	150200	3424162330	13480	13490	13490	13480	119
252	20231221	150100	3422558110	13480	13480	13480	13480	53
253	20231221	150000	3421843670	13480	13480	13480	13480	8
254	20231221	145900	3421735830	13480	13480	13480	13480	80
255	20231221	145800	3420657430	13480	13500	13500	13480	700
256	20231221	145700	3411211940	13500	13550	13550	13500	7
257	20231221	145600	3411117140	13560	13560	13560	13560	4
258	20231221	145500	3411062900	13500	13500	13500	13500	0
259	20231221	145400	3411062900	13500	13500	13500	13500	0
260	20231221	145300	3411062900	13500	13500	13500	13500	409
261	20231221	145200	3405541400	13550	13550	13550	13550	0
262	20231221	145100	3405541400	13550	13540	13550	13500	712
263	20231221	145000	3395922520	13550	13540	13550	13540	106
264	20231221	144900	3394486280	13550	13550	13550	13550	0
265	20231221	144800	3394486280	13550	13550	13550	13550	0
266	20231221	144700	3394486280	13550	13550	13550	13550	63
267	20231221	144600	3393632630	13500	13500	13500	13500	0
268	20231221	144500	3393632630	13500	13550	13550	13500	860
269	20231221	144400	3382010530	13590	13590	13590	13590	5
270	20231221	144300	3381942580	13590	13590	13590	13590	100
271	20231221	144200	3380583580	13590	13590	13590	13590	0
272	20231221	144100	3380583580	13590	13590	13590	13590	1
273	20231221	144000	3380569990	13510	13520	13520	13510	254
274	20231221	143900	3377137380	13520	13520	13520	13520	109
275	20231221	143800	3375663700	13520	13600	13600	13510	1304
276	20231221	143700	3358022430	13600	13600	13600	13600	41
277	20231221	143600	3357464830	13550	13590	13590	13550	101
278	20231221	143500	3356094420	13590	13600	13600	13590	733
279	20231221	143400	3346125630	13600	13600	13600	13600	0
280	20231221	143300	3346125630	13600	13560	13600	13550	1709
281	20231221	143200	3322963300	13560	13550	13600	13550	248
282	20231221	143100	3319600330	13550	13550	13550	13550	240
283	20231221	143000	3316348330	13600	13600	13600	13600	74
284	20231221	142900	3315341930	13600	13580	13600	13530	4561
285	20231221	142800	3253531630	13580	13580	13580	13580	0
286	20231221	142700	3253531630	13580	13580	13580	13580	6
287	20231221	142600	3253450150	13580	13580	13580	13580	0
288	20231221	142500	3253450150	13580	13590	13590	13580	191
289	20231221	142400	3250855220	13600	13600	13600	13600	242
290	20231221	142300	3247564020	13600	13600	13600	13600	99
291	20231221	142200	3246217620	13590	13590	13600	13590	421
292	20231221	142100	3240494200	13600	13600	13600	13600	30
293	20231221	142000	3240086200	13600	13610	13610	13600	687
294	20231221	141900	3230741180	13610	13610	13610	13610	9
295	20231221	141800	3230618690	13610	13620	13620	13610	358
296	20231221	141700	3225744560	13620	13620	13620	13620	1
297	20231221	141600	3225730940	13620	13650	13650	13620	129
298	20231221	141500	3223973900	13620	13620	13620	13620	35
299	20231221	141400	3223497200	13680	13680	13680	13680	20
300	20231221	141300	3223223600	13680	13680	13680	13680	0
301	20231221	141200	3223223600	13680	13620	13680	13620	22
302	20231221	141100	3222923900	13620	13620	13620	13620	11
303	20231221	141000	3222774080	13620	13620	13620	13620	0
304	20231221	140900	3222774080	13620	13630	13630	13620	173
305	20231221	140800	3220417540	13630	13630	13630	13630	0
306	20231221	140700	3220417540	13630	13650	13650	13630	478
307	20231221	140600	3213899050	13670	13670	13670	13670	1
308	20231221	140500	3213885380	13680	13680	13680	13680	0
309	20231221	140400	3213885380	13680	13680	13680	13680	100
310	20231221	140300	3212517380	13680	13680	13680	13680	0
311	20231221	140200	3212517380	13680	13680	13680	13680	1
312	20231221	140100	3212503700	13620	13620	13620	13620	0
313	20231221	140000	3212503700	13620	13620	13620	13620	0
314	20231221	135900	3212503700	13620	13620	13620	13620	0
315	20231221	135800	3212503700	13620	13620	13620	13620	38
316	20231221	135700	3211986140	13620	13620	13620	13620	13
317	20231221	135600	3211809080	13620	13620	13620	13620	90
318	20231221	135500	3210583280	13620	13620	13620	13620	121
319	20231221	135400	3208935260	13620	13620	13620	13620	243
320	20231221	135300	3205625600	13620	13620	13620	13620	62
321	20231221	135200	3204781160	13630	13630	13630	13630	1
322	20231221	135100	3204767530	13630	13630	13630	13630	149
323	20231221	135000	3202736660	13630	13630	13630	13630	420
324	20231221	134900	3197012060	13640	13680	13680	13640	128
325	20231221	134800	3195264140	13650	13690	13690	13650	8
326	20231221	134700	3195154700	13690	13690	13690	13690	0
327	20231221	134600	3195154700	13690	13690	13690	13690	0
328	20231221	134500	3195154700	13690	13690	13690	13690	50
329	20231221	134400	3194470200	13690	13690	13690	13690	32
330	20231221	134300	3194032120	13690	13690	13690	13690	1
331	20231221	134200	3194018430	13700	13630	13700	13630	133
332	20231221	134100	3192203750	13630	13630	13630	13630	87
333	20231221	134000	3191017940	13680	13680	13680	13680	0
334	20231221	133900	3191017940	13680	13680	13680	13680	1
335	20231221	133800	3191004260	13690	13690	13690	13690	0
336	20231221	133700	3191004260	13690	13650	13690	13630	938
337	20231221	133600	3178208990	13650	13650	13650	13650	30
338	20231221	133500	3177799490	13650	13650	13650	13650	201
339	20231221	133400	3175055840	13630	13630	13630	13630	0
340	20231221	133300	3175055840	13630	13650	13650	13630	2
341	20231221	133200	3175028560	13630	13630	13630	13630	2
342	20231221	133100	3175001300	13620	13620	13620	13620	0
343	20231221	133000	3175001300	13620	13620	13620	13620	83
344	20231221	132900	3173870840	13610	13630	13630	13610	364
345	20231221	132800	3168911750	13630	13630	13630	13630	130
346	20231221	132700	3167139850	13630	13690	13690	13630	396
347	20231221	132600	3161740860	13700	13700	13700	13700	0
348	20231221	132500	3161740860	13700	13700	13700	13700	0
349	20231221	132400	3161740860	13700	13700	13700	13700	0
350	20231221	132300	3161740860	13700	13700	13700	13700	0
351	20231221	132200	3161740860	13700	13700	13700	13700	38
352	20231221	132100	3161220260	13700	13700	13700	13700	101
353	20231221	132000	3159836560	13720	13720	13720	13720	0
354	20231221	131900	3159836560	13720	13720	13720	13720	0
355	20231221	131800	3159836560	13720	13720	13720	13720	0
356	20231221	131700	3159836560	13720	13620	13720	13620	181
357	20231221	131600	3157353840	13620	13720	13720	13620	11
358	20231221	131500	3157203920	13620	13620	13620	13620	390
359	20231221	131400	3151892120	13620	13620	13620	13620	356
360	20231221	131300	3147043400	13620	13630	13630	13620	91
361	20231221	131200	3145803300	13650	13650	13650	13650	972
362	20231221	131100	3132535500	13660	13700	13700	13660	240
363	20231221	131000	3129249100	13700	13700	13700	13700	9
364	20231221	130900	3129125800	13700	13700	13700	13700	1
365	20231221	130800	3129112100	13700	13700	13700	13700	0
366	20231221	130700	3129112100	13700	13700	13700	13700	0
367	20231221	130600	3129112100	13700	13700	13700	13700	1
368	20231221	130500	3129098400	13720	13720	13720	13720	11
369	20231221	130400	3128947480	13650	13720	13720	13650	89
370	20231221	130300	3127729440	13720	13720	13720	13720	1
371	20231221	130200	3127715720	13710	13710	13720	13710	45
372	20231221	130100	3127098460	13710	13710	13710	13650	60
373	20231221	130000	3126278200	13720	13720	13720	13720	1
374	20231221	125900	3126264480	13650	13710	13720	13650	801
375	20231221	125800	3115278640	13710	13710	13710	13710	1
376	20231221	125700	3115264930	13630	13720	13720	13630	675
377	20231221	125600	3106010820	13720	13720	13720	13720	10
378	20231221	125500	3105873620	13720	13720	13720	13720	0
379	20231221	125400	3105873620	13720	13720	13720	13720	0
380	20231221	125300	3105873620	13720	13720	13720	13720	0
381	20231221	125200	3105873620	13720	13720	13720	13720	1
382	20231221	125100	3105859900	13750	13750	13750	13750	0
383	20231221	125000	3105859900	13750	13750	13750	13750	15
384	20231221	124900	3105653650	13750	13750	13750	13750	101
385	20231221	124800	3104264900	13680	13680	13680	13680	0
386	20231221	124700	3104264900	13680	13680	13680	13680	100
387	20231221	124600	3102896900	13680	13680	13680	13680	25
388	20231221	124500	3102554900	13610	13610	13620	13610	248
389	20231221	124400	3099179560	13610	13610	13610	13600	759
390	20231221	124300	3088853530	13610	13620	13620	13610	147
391	20231221	124200	3086851980	13610	13610	13610	13610	0
392	20231221	124100	3086851980	13610	13610	13610	13610	0
393	20231221	124000	3086851980	13610	13610	13610	13610	30
394	20231221	123900	3086443680	13610	13620	13620	13610	751
395	20231221	123800	3076220400	13620	13620	13620	13620	27
396	20231221	123700	3075852660	13610	13670	13670	13610	24
397	20231221	123600	3075525780	13670	13610	13670	13610	5
398	20231221	123500	3075457610	13610	13610	13610	13610	109
399	20231221	123400	3073974120	13610	13610	13610	13610	1
400	20231221	123300	3073960510	13610	13610	13610	13610	0
401	20231221	123200	3073960510	13610	13610	13610	13610	0
402	20231221	123100	3073960510	13610	13610	13610	13610	282
403	20231221	123000	3070122490	13610	13680	13680	13610	481
404	20231221	122900	3063571120	13680	13670	13680	13670	72
405	20231221	122800	3062586250	13620	13620	13670	13620	267
406	20231221	122700	3058947910	13620	13620	13620	13620	50
407	20231221	122600	3058266910	13630	13630	13630	13630	5
408	20231221	122500	3058198760	13620	13650	13650	13620	524
409	20231221	122400	3051056020	13640	13640	13640	13640	0
410	20231221	122300	3051056020	13640	13640	13640	13640	84
411	20231221	122200	3049910260	13650	13650	13650	13650	3
412	20231221	122100	3049869310	13650	13650	13650	13650	66
413	20231221	122000	3048968410	13650	13650	13650	13650	66
414	20231221	121900	3048067510	13680	13680	13680	13660	3073
415	20231221	121800	3006059140	13690	13710	13710	13690	1837
416	20231221	121700	2980884620	13710	13730	13730	13710	520
417	20231221	121600	2973754440	13760	13720	13760	13710	122
418	20231221	121500	2972078900	13760	13790	13790	13760	115
419	20231221	121400	2970496470	13720	13750	13750	13710	1174
420	20231221	121300	2954366040	13820	13820	13820	13820	20
421	20231221	121200	2954089640	13800	13800	13800	13800	86
422	20231221	121100	2952902840	13800	13800	13800	13800	153
423	20231221	121000	2950791440	13800	13800	13800	13800	218
424	20231221	120900	2947783040	13800	13780	13800	13780	505
425	20231221	120800	2940817860	13780	13780	13780	13780	390
426	20231221	120700	2935443660	13780	13730	13780	13720	363
427	20231221	120600	2930455710	13730	13730	13730	13730	109
428	20231221	120500	2928959140	13730	13730	13730	13730	63
429	20231221	120400	2928094150	13710	13730	13730	13710	164
430	20231221	120300	2925844050	13730	13710	13730	13710	221
431	20231221	120200	2922814100	13710	13710	13710	13710	203
432	20231221	120100	2920030970	13730	13710	13730	13710	14
433	20231221	120000	2919838850	13710	13710	13730	13710	93
434	20231221	115900	2918563060	13710	13710	13710	13710	30
435	20231221	115800	2918151760	13710	13720	13720	13710	138
436	20231221	115700	2916259750	13720	13720	13720	13720	35
437	20231221	115600	2915779550	13730	13770	13770	13730	236
438	20231221	115500	2912537690	13740	13730	13740	13730	347
439	20231221	115400	2907773330	13730	13730	13730	13730	509
440	20231221	115300	2900784760	13730	13730	13730	13730	114
441	20231221	115200	2899219540	13730	13740	13740	13730	86
442	20231221	115100	2898038560	13740	13750	13790	13740	291
443	20231221	115000	2894032820	13800	13800	13800	13800	40
444	20231221	114900	2893480820	13800	13800	13800	13800	5
445	20231221	114800	2893411820	13740	13790	13800	13730	326
446	20231221	114700	2888921110	13800	13800	13800	13800	20
447	20231221	114600	2888645110	13810	13810	13810	13810	204
448	20231221	114500	2885827870	13810	13710	13830	13710	610
449	20231221	114400	2877412320	13710	13720	13720	13710	6
450	20231221	114300	2877330050	13710	13750	13750	13690	398
451	20231221	114200	2871876190	13750	13710	13750	13710	190
452	20231221	114100	2869268250	13710	13710	13710	13690	59
453	20231221	114000	2868459460	13690	13720	13750	13690	276
454	20231221	113900	2864673500	13710	13710	13720	13710	216
455	20231221	113800	2861711440	13710	13640	13710	13640	407
456	20231221	113700	2856139630	13640	13640	13640	13630	410
457	20231221	113600	2850547660	13650	13650	13650	13650	338
458	20231221	113500	2845933960	13680	13680	13680	13680	111
459	20231221	113400	2844415480	13650	13650	13650	13650	157
460	20231221	113300	2842272430	13650	13650	13700	13650	213
461	20231221	113200	2839364530	13630	13700	13700	13630	1495
462	20231221	113100	2818977360	13650	13640	13650	13640	26
463	20231221	113000	2818622470	13700	13700	13700	13640	1215
464	20231221	112900	2802042010	13700	13700	13700	13700	452
465	20231221	112800	2795849610	13700	13670	13700	13650	72
466	20231221	112700	2794866000	13670	13670	13670	13670	52
467	20231221	112600	2794155160	13640	13640	13640	13640	198
468	20231221	112500	2791454440	13630	13630	13640	13630	651
469	20231221	112400	2782579770	13640	13680	13700	13640	765
470	20231221	112300	2772135920	13660	13640	13660	13640	192
471	20231221	112200	2769514670	13630	13630	13630	13630	60
472	20231221	112100	2768696870	13650	13680	13680	13630	616
473	20231221	112000	2760297730	13700	13640	13700	13640	197
474	20231221	111900	2757608780	13630	13690	13690	13630	58
475	20231221	111800	2756818180	13700	13620	13700	13610	888
476	20231221	111700	2744713680	13610	13710	13710	13610	357
477	20231221	111600	2739850960	13720	13620	13720	13620	2599
478	20231221	111500	2704449820	13620	13720	13730	13620	3360
479	20231221	111400	2658524300	13710	13860	13860	13710	5512
480	20231221	111300	2582456630	13850	13860	13910	13850	819
481	20231221	111200	2571105300	13900	13910	13910	13860	1124
482	20231221	111100	2555514600	13930	13900	13930	13880	233
483	20231221	111000	2552273710	13870	13860	13900	13840	402
484	20231221	110900	2546705960	13860	13940	13950	13850	1419
485	20231221	110800	2527005980	13940	13910	13940	13850	686
486	20231221	110700	2517488190	13870	13860	13930	13840	5085
487	20231221	110600	2447040350	13870	13960	13980	13850	9767
488	20231221	110500	2311203480	13980	14000	14030	13960	4377
489	20231221	110400	2250011340	14040	14040	14040	14000	1846
490	20231221	110300	2224137670	14050	14050	14100	14050	9546
491	20231221	110200	2089705230	14050	14000	14050	13990	4101
492	20231221	110100	2032259900	13990	13980	14040	13980	2274
493	20231221	110000	2000399260	13980	14040	14040	13950	3994
494	20231221	105900	1944535230	14050	14020	14100	14000	7859
495	20231221	105800	1833992950	14030	13940	14050	13900	9365
496	20231221	105700	1702671050	13940	13950	14070	13940	12216
497	20231221	105600	1531762500	13940	13870	13950	13860	4825
498	20231221	105500	1464616840	13870	13890	13890	13840	1800
499	20231221	105400	1439650270	13890	13870	13940	13870	6364
500	20231221	105300	1351210660	13860	13860	13880	13850	2578
501	20231221	105200	1315442620	13860	13840	13870	13820	594
502	20231221	105100	1307214250	13840	13870	13870	13810	465
503	20231221	105000	1300779520	13870	13780	13870	13780	2282
504	20231221	104900	1269159860	13810	13790	13870	13790	877
505	20231221	104800	1257044790	13780	13880	13880	13760	2652
506	20231221	104700	1220450880	13820	13830	13900	13820	7787
507	20231221	104600	1112496600	13830	13800	13830	13740	1197
508	20231221	104500	1095966420	13800	13820	13830	13740	847
509	20231221	104400	1084276790	13820	13850	13850	13640	4570
510	20231221	104300	1021218060	13880	13710	13950	13710	15228
511	20231221	104200	810661010	13710	13660	13710	13660	516
512	20231221	104100	803596800	13660	13710	13710	13660	283
513	20231221	104000	799730200	13640	13660	13710	13640	2848
514	20231221	103900	760794330	13660	13630	13660	13630	86
515	20231221	103800	759620110	13660	13700	13710	13660	1121
516	20231221	103700	744269420	13700	13600	13700	13600	3431
517	20231221	103600	697388530	13590	13540	13590	13540	1054
518	20231221	103500	683088240	13530	13530	13530	13530	165
519	20231221	103400	680855790	13520	13520	13520	13520	223
520	20231221	103300	677840830	13570	13570	13570	13570	0
521	20231221	103200	677840830	13570	13570	13570	13570	1
522	20231221	103100	677827260	13510	13560	13570	13510	213
523	20231221	103000	674947220	13570	13560	13570	13560	50
524	20231221	102900	674269210	13560	13560	13560	13560	0
525	20231221	102800	674269210	13560	13550	13560	13550	110
526	20231221	102700	672778010	13550	13550	13550	13550	1
527	20231221	102600	672764460	13560	13570	13570	13520	3
528	20231221	102500	672723810	13520	13520	13520	13510	81
529	20231221	102400	671629290	13520	13580	13580	13520	214
530	20231221	102300	668734450	13540	13550	13590	13540	192
531	20231221	102200	666133610	13590	13550	13590	13550	11
532	20231221	102100	665984160	13550	13590	13590	13550	394
533	20231221	102000	660642900	13560	13580	13590	13560	13
534	20231221	101900	660466350	13590	13590	13590	13590	8
535	20231221	101800	660357630	13590	13580	13590	13580	57
536	20231221	101700	659583560	13580	13580	13580	13580	39
537	20231221	101600	659053940	13580	13580	13580	13560	13
538	20231221	101500	658877600	13560	13570	13580	13560	93
539	20231221	101400	657615690	13570	13580	13580	13570	343
540	20231221	101300	652958100	13590	13590	13590	13580	9
541	20231221	101200	652835800	13590	13580	13590	13580	34
542	20231221	101100	652374040	13580	13590	13590	13580	515
543	20231221	101000	645380110	13590	13590	13590	13590	262
544	20231221	100900	641819530	13600	13600	13600	13600	31
545	20231221	100800	641397930	13630	13600	13630	13600	7
546	20231221	100700	641302700	13630	13600	13630	13590	19
547	20231221	100600	641044370	13600	13630	13630	13600	137
548	20231221	100500	639179540	13630	13620	13630	13620	9
549	20231221	100400	639056890	13630	13600	13630	13600	235
550	20231221	100300	635860860	13600	13600	13600	13580	24
551	20231221	100200	635534800	13600	13600	13600	13590	37
552	20231221	100100	635031850	13600	13600	13600	13600	0
553	20231221	100000	635031850	13600	13590	13600	13590	11
554	20231221	095900	634882350	13630	13630	13630	13630	2
555	20231221	095800	634855090	13630	13640	13640	13630	723
556	20231221	095700	625000400	13640	13630	13640	13630	134
557	20231221	095600	623173140	13640	13640	13640	13640	39
558	20231221	095500	622641180	13640	13640	13640	13640	351
559	20231221	095400	617853540	13640	13640	13640	13640	143
560	20231221	095300	615903020	13640	13640	13640	13640	20
561	20231221	095200	615630220	13650	13640	13650	13640	276
562	20231221	095100	611865480	13540	13540	13540	13540	132
563	20231221	095000	610078200	13550	13650	13650	13550	292
564	20231221	094900	606108490	13660	13590	13670	13560	322
565	20231221	094800	601735090	13670	13600	13680	13580	1053
566	20231221	094700	587394730	13600	13590	13600	13550	552
567	20231221	094600	579895200	13600	13600	13600	13600	1
568	20231221	094500	579881600	13600	13570	13600	13570	14
569	20231221	094400	579691560	13570	13530	13600	13530	48
570	20231221	094300	579038860	13520	13500	13520	13500	1180
571	20231221	094200	563096900	13510	13520	13520	13510	475
572	20231221	094100	556677010	13520	13520	13520	13510	897
573	20231221	094000	544550160	13540	13580	13580	13540	246
574	20231221	093900	541218260	13590	13590	13590	13590	21
575	20231221	093800	540932870	13590	13540	13590	13520	79
576	20231221	093700	539863180	13540	13540	13550	13540	380
577	20231221	093600	534717970	13550	13600	13600	13540	148
578	20231221	093500	532711950	13600	13540	13600	13540	649
579	20231221	093400	523920970	13530	13590	13590	13530	236
580	20231221	093300	520723940	13560	13530	13560	13530	112
581	20231221	093200	519207500	13530	13530	13530	13530	11
582	20231221	093100	519058670	13510	13510	13520	13510	133
583	20231221	093000	517261670	13510	13520	13520	13510	549
584	20231221	092900	509839450	13520	13610	13610	13520	2108
585	20231221	092800	481249400	13610	13680	13680	13610	1042
586	20231221	092700	467050430	13690	13630	13690	13630	205
587	20231221	092600	464246390	13620	13680	13680	13620	218
588	20231221	092500	461274900	13690	13630	13700	13630	499
589	20231221	092400	454452740	13600	13580	13640	13580	534
590	20231221	092300	447190780	13580	13580	13600	13580	1169
591	20231221	092200	431299320	13590	13570	13600	13540	730
592	20231221	092100	421403530	13600	13590	13600	13570	92
593	20231221	092000	420154460	13590	13620	13620	13590	352
594	20231221	091900	415367270	13610	13620	13630	13610	229
595	20231221	091800	412249280	13620	13650	13650	13620	621
596	20231221	091700	403780790	13660	13700	13700	13650	595
597	20231221	091600	395644380	13710	13700	13740	13650	880
598	20231221	091500	383588830	13730	13700	13760	13670	2199
599	20231221	091400	353411490	13700	13760	13760	13610	2246
600	20231221	091300	322636810	13760	13660	13780	13660	6359
601	20231221	091200	235376200	13660	13630	13670	13620	2390
602	20231221	091100	202728260	13620	13560	13630	13560	2815
603	20231221	091000	164458790	13560	13550	13590	13550	367
604	20231221	090900	159483510	13550	13610	13620	13550	515
605	20231221	090800	152471720	13610	13520	13620	13510	2749
606	20231221	090700	115213080	13520	13450	13530	13390	825
607	20231221	090600	104080500	13450	13380	13450	13380	3660
608	20231221	090500	54938610	13390	13400	13400	13390	23
609	20231221	090400	54630540	13400	13380	13400	13380	181
610	20231221	090300	52208540	13380	13380	13410	13370	361
611	20231221	090200	47377270	13390	13410	13440	13390	863
612	20231221	090100	35815500	13410	13450	13450	13400	914
613	20231221	090000	23535200	13450	13450	13450	13400	1750