KissMeData/032300/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191200	1861757420	19890	19890	19890	19890	1718
3	20231204	191100	1861757420	19890	19890	19890	19890	0
4	20231204	191000	1861757420	19890	19890	19890	19890	0
5	20231204	190900	1861757420	19890	19890	19890	19890	0
6	20231204	190800	1861757420	19890	19890	19890	19890	0
7	20231204	190700	1861757420	19890	19890	19890	19890	0
8	20231204	190600	1861757420	19890	19890	19890	19890	0
9	20231204	190500	1861757420	19890	19890	19890	19890	0
10	20231204	190400	1861757420	19890	19890	19890	19890	0
11	20231204	190300	1861757420	19890	19890	19890	19890	0
12	20231204	190200	1861757420	19890	19890	19890	19890	0
13	20231204	190100	1861757420	19890	19890	19890	19890	0
14	20231204	190000	1861757420	19890	19890	19890	19890	0
15	20231204	185900	1861757420	19890	19890	19890	19890	0
16	20231204	185800	1861757420	19890	19890	19890	19890	0
17	20231204	185700	1861757420	19890	19890	19890	19890	0
18	20231204	185600	1861757420	19890	19890	19890	19890	0
19	20231204	185500	1861757420	19890	19890	19890	19890	0
20	20231204	185400	1861757420	19890	19890	19890	19890	0
21	20231204	185300	1861757420	19890	19890	19890	19890	0
22	20231204	185200	1861757420	19890	19890	19890	19890	0
23	20231204	185100	1861757420	19890	19890	19890	19890	0
24	20231204	185000	1861757420	19890	19890	19890	19890	0
25	20231204	184900	1861757420	19890	19890	19890	19890	0
26	20231204	184800	1861757420	19890	19890	19890	19890	0
27	20231204	184700	1861757420	19890	19890	19890	19890	0
28	20231204	184600	1861757420	19890	19890	19890	19890	0
29	20231204	184500	1861757420	19890	19890	19890	19890	0
30	20231204	184400	1861757420	19890	19890	19890	19890	0
31	20231204	184300	1861757420	19890	19890	19890	19890	0
32	20231204	184200	1861757420	19890	19890	19890	19890	1718
33	20231204	184100	1861757420	19890	19890	19890	19890	0
34	20231204	184000	1861757420	19890	19890	19890	19890	0
35	20231204	183900	1861757420	19890	19890	19890	19890	0
36	20231204	183800	1861757420	19890	19890	19890	19890	0
37	20231204	183700	1861757420	19890	19890	19890	19890	0
38	20231204	183600	1861757420	19890	19890	19890	19890	0
39	20231204	183500	1861757420	19890	19890	19890	19890	0
40	20231204	183400	1861757420	19890	19890	19890	19890	0
41	20231204	183300	1861757420	19890	19890	19890	19890	0
42	20231204	183200	1861757420	19890	19890	19890	19890	0
43	20231204	183100	1861757420	19890	19890	19890	19890	0
44	20231204	183000	1861757420	19890	19890	19890	19890	0
45	20231204	182900	1861757420	19890	19890	19890	19890	0
46	20231204	182800	1861757420	19890	19890	19890	19890	0
47	20231204	182700	1861757420	19890	19890	19890	19890	0
48	20231204	182600	1861757420	19890	19890	19890	19890	0
49	20231204	182500	1861757420	19890	19890	19890	19890	0
50	20231204	182400	1861757420	19890	19890	19890	19890	0
51	20231204	182300	1861757420	19890	19890	19890	19890	0
52	20231204	182200	1861757420	19890	19890	19890	19890	0
53	20231204	182100	1861757420	19890	19890	19890	19890	0
54	20231204	182000	1861757420	19890	19890	19890	19890	0
55	20231204	181900	1861757420	19890	19890	19890	19890	0
56	20231204	181800	1861757420	19890	19890	19890	19890	0
57	20231204	181700	1861757420	19890	19890	19890	19890	0
58	20231204	181600	1861757420	19890	19890	19890	19890	0
59	20231204	181500	1861757420	19890	19890	19890	19890	0
60	20231204	181400	1861757420	19890	19890	19890	19890	0
61	20231204	181300	1861757420	19890	19890	19890	19890	0
62	20231204	181200	1861757420	19890	19890	19890	19890	1718
63	20231204	181100	1861757420	19890	19890	19890	19890	0
64	20231204	181000	1861757420	19890	19890	19890	19890	0
65	20231204	180900	1861757420	19890	19890	19890	19890	0
66	20231204	180800	1861757420	19890	19890	19890	19890	0
67	20231204	180700	1861757420	19890	19890	19890	19890	0
68	20231204	180600	1861757420	19890	19890	19890	19890	0
69	20231204	180500	1861757420	19890	19890	19890	19890	0
70	20231204	180400	1861757420	19890	19890	19890	19890	0
71	20231204	180300	1861757420	19890	19890	19890	19890	0
72	20231204	180200	1861757420	19890	19890	19890	19890	0
73	20231204	180100	1861757420	19890	19890	19890	19890	0
74	20231204	180000	1861757420	19890	19890	19890	19890	0
75	20231204	175900	1861757420	19890	19890	19890	19890	0
76	20231204	175800	1861757420	19890	19890	19890	19890	0
77	20231204	175700	1861757420	19890	19890	19890	19890	0
78	20231204	175600	1861757420	19890	19890	19890	19890	0
79	20231204	175500	1861757420	19890	19890	19890	19890	0
80	20231204	175400	1861757420	19890	19890	19890	19890	0
81	20231204	175300	1861757420	19890	19890	19890	19890	0
82	20231204	175200	1861757420	19890	19890	19890	19890	0
83	20231204	175100	1861757420	19890	19890	19890	19890	0
84	20231204	175000	1861757420	19890	19890	19890	19890	0
85	20231204	174900	1861757420	19890	19890	19890	19890	0
86	20231204	174800	1861757420	19890	19890	19890	19890	0
87	20231204	174700	1861757420	19890	19890	19890	19890	0
88	20231204	174600	1861757420	19890	19890	19890	19890	0
89	20231204	174500	1861757420	19890	19890	19890	19890	0
90	20231204	174400	1861757420	19890	19890	19890	19890	0
91	20231204	174300	1861757420	19890	19890	19890	19890	0
92	20231204	174200	1861757420	19890	19890	19890	19890	1718
93	20231204	174100	1861757420	19890	19890	19890	19890	0
94	20231204	174000	1861757420	19890	19890	19890	19890	0
95	20231204	173900	1861757420	19890	19890	19890	19890	0
96	20231204	173800	1861757420	19890	19890	19890	19890	0
97	20231204	173700	1861757420	19890	19890	19890	19890	0
98	20231204	173600	1861757420	19890	19890	19890	19890	0
99	20231204	173500	1861757420	19890	19890	19890	19890	0
100	20231204	173400	1861757420	19890	19890	19890	19890	0
101	20231204	173300	1861757420	19890	19890	19890	19890	0
102	20231204	173200	1861757420	19890	19890	19890	19890	0
103	20231204	173100	1861757420	19890	19890	19890	19890	0
104	20231204	173000	1861757420	19890	19890	19890	19890	0
105	20231204	172900	1861757420	19890	19890	19890	19890	0
106	20231204	172800	1861757420	19890	19890	19890	19890	0
107	20231204	172700	1861757420	19890	19890	19890	19890	0
108	20231204	172600	1861757420	19890	19890	19890	19890	0
109	20231204	172500	1861757420	19890	19890	19890	19890	0
110	20231204	172400	1861757420	19890	19890	19890	19890	0
111	20231204	172300	1861757420	19890	19890	19890	19890	0
112	20231204	172200	1861757420	19890	19890	19890	19890	0
113	20231204	172100	1861757420	19890	19890	19890	19890	0
114	20231204	172000	1861757420	19890	19890	19890	19890	0
115	20231204	171900	1861757420	19890	19890	19890	19890	0
116	20231204	171800	1861757420	19890	19890	19890	19890	0
117	20231204	171700	1861757420	19890	19890	19890	19890	0
118	20231204	171600	1861757420	19890	19890	19890	19890	0
119	20231204	171500	1861757420	19890	19890	19890	19890	0
120	20231204	171400	1861757420	19890	19890	19890	19890	0
121	20231204	171300	1861757420	19890	19890	19890	19890	0
122	20231204	171200	1861757420	19890	19890	19890	19890	1718
123	20231204	171100	1861757420	19890	19890	19890	19890	0
124	20231204	171000	1861757420	19890	19890	19890	19890	0
125	20231204	170900	1861757420	19890	19890	19890	19890	0
126	20231204	170800	1861757420	19890	19890	19890	19890	0
127	20231204	170700	1861757420	19890	19890	19890	19890	0
128	20231204	170600	1861757420	19890	19890	19890	19890	0
129	20231204	170500	1861757420	19890	19890	19890	19890	0
130	20231204	170400	1861757420	19890	19890	19890	19890	0
131	20231204	170300	1861757420	19890	19890	19890	19890	0
132	20231204	170200	1861757420	19890	19890	19890	19890	0
133	20231204	170100	1861757420	19890	19890	19890	19890	0
134	20231204	170000	1861757420	19890	19890	19890	19890	0
135	20231204	165900	1861757420	19890	19890	19890	19890	0
136	20231204	165800	1861757420	19890	19890	19890	19890	0
137	20231204	165700	1861757420	19890	19890	19890	19890	0
138	20231204	165600	1861757420	19890	19890	19890	19890	0
139	20231204	165500	1861757420	19890	19890	19890	19890	0
140	20231204	165400	1861757420	19890	19890	19890	19890	0
141	20231204	165300	1861757420	19890	19890	19890	19890	0
142	20231204	165200	1861757420	19890	19890	19890	19890	0
143	20231204	165100	1861757420	19890	19890	19890	19890	0
144	20231204	165000	1861757420	19890	19890	19890	19890	0
145	20231204	164900	1861757420	19890	19890	19890	19890	0
146	20231204	164800	1861757420	19890	19890	19890	19890	0
147	20231204	164700	1861757420	19890	19890	19890	19890	0
148	20231204	164600	1861757420	19890	19890	19890	19890	0
149	20231204	164500	1861757420	19890	19890	19890	19890	0
150	20231204	164400	1861757420	19890	19890	19890	19890	0
151	20231204	164300	1861757420	19890	19890	19890	19890	0
152	20231204	164200	1861757420	19890	19890	19890	19890	1718
153	20231204	164100	1861757420	19890	19890	19890	19890	0
154	20231204	164000	1861757420	19890	19890	19890	19890	0
155	20231204	163900	1861757420	19890	19890	19890	19890	0
156	20231204	163800	1861757420	19890	19890	19890	19890	0
157	20231204	163700	1861757420	19890	19890	19890	19890	0
158	20231204	163600	1861757420	19890	19890	19890	19890	0
159	20231204	163500	1861757420	19890	19890	19890	19890	0
160	20231204	163400	1861757420	19890	19890	19890	19890	0
161	20231204	163300	1861757420	19890	19890	19890	19890	0
162	20231204	163200	1861757420	19890	19890	19890	19890	0
163	20231204	163100	1861757420	19890	19890	19890	19890	0
164	20231204	163000	1861757420	19890	19890	19890	19890	0
165	20231204	162900	1861757420	19890	19890	19890	19890	0
166	20231204	162800	1861757420	19890	19890	19890	19890	0
167	20231204	162700	1861757420	19890	19890	19890	19890	0
168	20231204	162600	1861757420	19890	19890	19890	19890	0
169	20231204	162500	1861757420	19890	19890	19890	19890	0
170	20231204	162400	1861757420	19890	19890	19890	19890	0
171	20231204	162300	1861757420	19890	19890	19890	19890	0
172	20231204	162200	1861757420	19890	19890	19890	19890	0
173	20231204	162100	1861757420	19890	19890	19890	19890	0
174	20231204	162000	1861757420	19890	19890	19890	19890	0
175	20231204	161900	1861757420	19890	19890	19890	19890	0
176	20231204	161800	1861757420	19890	19890	19890	19890	0
177	20231204	161700	1861757420	19890	19890	19890	19890	0
178	20231204	161600	1861757420	19890	19890	19890	19890	0
179	20231204	161500	1861757420	19890	19890	19890	19890	0
180	20231204	161400	1861757420	19890	19890	19890	19890	0
181	20231204	161300	1861757420	19890	19890	19890	19890	0
182	20231204	161200	1861757420	19890	19890	19890	19890	1718
183	20231204	161100	1861757420	19890	19890	19890	19890	0
184	20231204	161000	1861757420	19890	19890	19890	19890	0
185	20231204	160900	1861757420	19890	19890	19890	19890	0
186	20231204	160800	1861757420	19890	19890	19890	19890	0
187	20231204	160700	1861757420	19890	19890	19890	19890	0
188	20231204	160600	1861757420	19890	19890	19890	19890	0
189	20231204	160500	1861757420	19890	19890	19890	19890	0
190	20231204	160400	1861757420	19890	19890	19890	19890	0
191	20231204	160300	1861757420	19890	19890	19890	19890	0
192	20231204	160200	1861757420	19890	19890	19890	19890	0
193	20231204	160100	1861757420	19890	19890	19890	19890	0
194	20231204	160000	1861757420	19890	19890	19890	19890	0
195	20231204	155900	1861757420	19890	19890	19890	19890	0
196	20231204	155800	1861757420	19890	19890	19890	19890	0
197	20231204	155700	1861757420	19890	19890	19890	19890	0
198	20231204	155600	1861757420	19890	19890	19890	19890	0
199	20231204	155500	1861757420	19890	19890	19890	19890	0
200	20231204	155400	1861757420	19890	19890	19890	19890	0
201	20231204	155300	1861757420	19890	19890	19890	19890	0
202	20231204	155200	1861757420	19890	19890	19890	19890	0
203	20231204	155100	1861757420	19890	19890	19890	19890	0
204	20231204	155000	1861757420	19890	19890	19890	19890	0
205	20231204	154900	1861757420	19890	19890	19890	19890	0
206	20231204	154800	1861757420	19890	19890	19890	19890	0
207	20231204	154700	1861757420	19890	19890	19890	19890	0
208	20231204	154600	1861757420	19890	19890	19890	19890	0
209	20231204	154500	1861757420	19890	19890	19890	19890	0
210	20231204	154400	1861757420	19890	19890	19890	19890	0
211	20231204	154300	1861757420	19890	19890	19890	19890	0
212	20231204	154200	1861757420	19890	19890	19890	19890	1718
213	20231204	154100	1861757420	19890	19890	19890	19890	0
214	20231204	154000	1861757420	19890	19890	19890	19890	0
215	20231204	153900	1861757420	19890	19890	19890	19890	0
216	20231204	153800	1861757420	19890	19890	19890	19890	0
217	20231204	153700	1861757420	19890	19890	19890	19890	0
218	20231204	153600	1861757420	19890	19890	19890	19890	0
219	20231204	153500	1861757420	19890	19890	19890	19890	0
220	20231204	153400	1861757420	19890	19890	19890	19890	0
221	20231204	153300	1861757420	19890	19890	19890	19890	0
222	20231204	153200	1861757420	19890	19890	19890	19890	0
223	20231204	153100	1861757420	19890	19890	19890	19890	0
224	20231204	153000	1861757420	19890	19890	19890	19890	1718
225	20231204	152900	1827586400	19900	19900	19900	19900	0
226	20231204	152800	1827586400	19900	19900	19900	19900	0
227	20231204	152700	1827586400	19900	19900	19900	19900	0
228	20231204	152600	1827586400	19900	19900	19900	19900	0
229	20231204	152500	1827586400	19900	19900	19900	19900	0
230	20231204	152400	1827586400	19900	19900	19900	19900	0
231	20231204	152300	1827586400	19900	19900	19900	19900	0
232	20231204	152200	1827586400	19900	19900	19900	19900	0
233	20231204	152100	1827586400	19900	19900	19900	19900	0
234	20231204	152000	1827586400	19900	19900	19900	19900	0
235	20231204	151900	1827586400	19900	19900	19900	19890	520
236	20231204	151800	1817240550	19890	19940	19940	19890	159
237	20231204	151700	1814074270	19940	19890	19940	19890	856
238	20231204	151600	1797022150	19890	19890	19890	19880	269
239	20231204	151500	1791672540	19890	19890	19890	19890	109
240	20231204	151400	1789504530	19890	19900	19900	19890	175
241	20231204	151300	1786022230	19900	19900	19900	19900	30
242	20231204	151200	1785425230	19920	19900	19920	19900	166
243	20231204	151100	1782121810	19930	19910	19930	19900	10
244	20231204	151000	1781922650	19910	19860	19910	19860	175
245	20231204	150900	1778440120	19850	19890	19900	19850	206
246	20231204	150800	1774348120	19900	19860	19900	19860	24
247	20231204	150700	1773870640	19900	19900	19900	19900	4
248	20231204	150600	1773791040	19840	19840	19900	19840	129
249	20231204	150500	1771228350	19830	19830	19830	19820	407
250	20231204	150400	1763157550	19820	19820	19820	19820	63
251	20231204	150300	1761908890	19820	19810	19820	19810	48
252	20231204	150200	1760957580	19800	19810	19820	19800	41
253	20231204	150100	1760145380	19820	19820	19820	19810	21
254	20231204	150000	1759729180	19820	19830	19830	19820	20
255	20231204	145900	1759332770	19820	19820	19820	19820	46
256	20231204	145800	1758421050	19820	19820	19820	19820	56
257	20231204	145700	1757311130	19820	19810	19820	19810	3
258	20231204	145600	1757251690	19800	19800	19810	19800	86
259	20231204	145500	1755548600	19800	19800	19800	19800	1
260	20231204	145400	1755528800	19800	19780	19800	19780	7
261	20231204	145300	1755390320	19800	19790	19800	19780	54
262	20231204	145200	1754321370	19790	19790	19790	19780	227
263	20231204	145100	1749831090	19790	19800	19800	19790	63
264	20231204	145000	1748584260	19790	19790	19790	19790	65
265	20231204	144900	1747297910	19790	19800	19800	19790	105
266	20231204	144800	1745218960	19790	19790	19790	19790	85
267	20231204	144700	1743536810	19790	19790	19790	19790	407
268	20231204	144600	1735482280	19800	19800	19800	19800	18
269	20231204	144500	1735125880	19800	19800	19800	19800	18
270	20231204	144400	1734769480	19810	19800	19810	19800	18
271	20231204	144300	1734412950	19830	19830	19830	19830	0
272	20231204	144200	1734412950	19830	19830	19830	19830	0
273	20231204	144100	1734412950	19830	19830	19830	19830	2
274	20231204	144000	1734373290	19790	19790	19790	19790	40
275	20231204	143900	1733581690	19790	19800	19800	19790	212
276	20231204	143800	1729385620	19800	19800	19800	19800	103
277	20231204	143700	1727346220	19800	19790	19800	19790	223
278	20231204	143600	1722933010	19790	19800	19800	19790	54
279	20231204	143500	1721864340	19790	19790	19790	19790	13
280	20231204	143400	1721607070	19790	19790	19790	19790	10
281	20231204	143300	1721409170	19860	19860	19860	19850	251
282	20231204	143200	1716424810	19860	19790	19860	19780	232
283	20231204	143100	1711835290	19780	19790	19790	19780	71
284	20231204	143000	1710430720	19780	19780	19780	19780	0
285	20231204	142900	1710430720	19780	19780	19780	19780	0
286	20231204	142800	1710430720	19780	19780	19780	19780	0
287	20231204	142700	1710430720	19780	19790	19790	19780	290
288	20231204	142600	1704693630	19870	19870	19870	19870	1
289	20231204	142500	1704673760	19790	19850	19850	19790	1079
290	20231204	142400	1683306980	19870	19870	19870	19870	0
291	20231204	142300	1683306980	19870	19870	19870	19870	0
292	20231204	142200	1683306980	19870	19870	19870	19870	0
293	20231204	142100	1683306980	19870	19880	19880	19870	409
294	20231204	142000	1675177690	19910	19910	19910	19910	1
295	20231204	141900	1675157780	19880	19880	19880	19880	0
296	20231204	141800	1675157780	19880	19920	19920	19880	78
297	20231204	141700	1673606690	19930	19920	19930	19920	16
298	20231204	141600	1673287860	19840	19840	19840	19840	0
299	20231204	141500	1673287860	19840	19840	19840	19840	0
300	20231204	141400	1673287860	19840	19840	19840	19840	0
301	20231204	141300	1673287860	19840	19840	19840	19840	0
302	20231204	141200	1673287860	19840	19840	19840	19840	0
303	20231204	141100	1673287860	19840	19850	19850	19840	111
304	20231204	141000	1671085320	19930	19930	19930	19930	100
305	20231204	140900	1669092320	19930	19930	19930	19930	0
306	20231204	140800	1669092320	19930	19930	19930	19930	0
307	20231204	140700	1669092320	19930	19930	19930	19930	14
308	20231204	140600	1668813300	19930	19920	19930	19920	131
309	20231204	140500	1666202670	19800	19820	19820	19800	385
310	20231204	140400	1658575420	19810	19820	19820	19810	265
311	20231204	140300	1653323250	19810	19820	19820	19810	40
312	20231204	140200	1652530700	19810	19810	19810	19810	0
313	20231204	140100	1652530700	19810	19810	19810	19810	0
314	20231204	140000	1652530700	19810	19820	19820	19810	217
315	20231204	135900	1648231440	19820	19820	19820	19820	152
316	20231204	135800	1645218800	19810	19810	19810	19810	0
317	20231204	135700	1645218800	19810	19820	19820	19810	136
318	20231204	135600	1642524380	19820	19920	19920	19820	149
319	20231204	135500	1639570600	19920	19920	19920	19920	31
320	20231204	135400	1638953080	19920	19810	19920	19810	63
321	20231204	135300	1637703770	19920	19880	19920	19810	164
322	20231204	135200	1634450890	19810	19810	19810	19810	0
323	20231204	135100	1634450890	19810	19800	19880	19800	73
324	20231204	135000	1633005150	19800	19800	19800	19800	4
325	20231204	134900	1632925950	19800	19800	19800	19800	24
326	20231204	134800	1632450750	19800	19800	19800	19800	0
327	20231204	134700	1632450750	19800	19820	19820	19800	382
328	20231204	134600	1624881690	19830	19830	19830	19820	98
329	20231204	134500	1622938780	19890	19820	19890	19820	80
330	20231204	134400	1621347650	19930	19910	19930	19910	100
331	20231204	134300	1619355960	19750	19910	19910	19750	2015
332	20231204	134200	1579405680	19930	19930	19930	19930	0
333	20231204	134100	1579405680	19930	19920	19930	19900	82
334	20231204	134000	1577773060	19930	19950	19950	19930	883
335	20231204	133900	1560171200	19950	19950	19950	19950	103
336	20231204	133800	1558116350	19980	19980	19980	19980	4
337	20231204	133700	1558036430	20000	20000	20000	20000	2
338	20231204	133600	1557996430	20000	20000	20000	20000	100
339	20231204	133500	1555996430	20000	20000	20000	20000	55
340	20231204	133400	1554896430	20000	19980	20000	19980	340
341	20231204	133300	1548098240	19990	19980	19990	19980	128
342	20231204	133200	1545539700	19990	19990	19990	19990	4
343	20231204	133100	1545459740	20000	20000	20000	20000	1
344	20231204	133000	1545439740	20000	19910	20000	19910	1744
345	20231204	132900	1510600000	19930	19900	19930	19900	140
346	20231204	132800	1507811480	19900	19900	19900	19900	205
347	20231204	132700	1503731980	19910	19910	19930	19910	74
348	20231204	132600	1502258400	19890	19880	19930	19880	91
349	20231204	132500	1500447640	19930	19880	19950	19880	813
350	20231204	132400	1484233940	19900	19760	19900	19760	1040
351	20231204	132300	1463578720	19760	19720	19760	19720	282
352	20231204	132200	1458013430	19720	19740	19740	19720	686
353	20231204	132100	1444482060	19740	19770	19770	19740	696
354	20231204	132000	1430735120	19770	19780	19780	19770	234
355	20231204	131900	1426106800	19750	19760	19760	19750	249
356	20231204	131800	1421188380	19780	19760	19780	19760	87
357	20231204	131700	1419469160	19770	19800	19800	19770	1448
358	20231204	131600	1390816220	19790	19790	19790	19790	0
359	20231204	131500	1390816220	19790	19790	19790	19790	21
360	20231204	131400	1390400630	19790	19790	19790	19790	0
361	20231204	131300	1390400630	19790	19790	19790	19790	0
362	20231204	131200	1390400630	19790	19800	19800	19790	17
363	20231204	131100	1390064190	19840	19840	19840	19840	0
364	20231204	131000	1390064190	19840	19840	19840	19840	100
365	20231204	130900	1388080190	19860	19860	19860	19860	236
366	20231204	130800	1383393230	19860	19800	19860	19760	257
367	20231204	130700	1378294060	19840	19850	19880	19840	641
368	20231204	130600	1365574930	19880	19850	19880	19850	62
369	20231204	130500	1364343050	19840	19830	19840	19830	11
370	20231204	130400	1364124910	19800	19790	19800	19790	127
371	20231204	130300	1361611090	19740	19740	19750	19740	24
372	20231204	130200	1361137230	19740	19790	19790	19740	379
373	20231204	130100	1353642950	19840	19840	19840	19840	1
374	20231204	130000	1353623110	19790	19790	19790	19790	1
375	20231204	125900	1353603320	19790	19810	19810	19790	173
376	20231204	125800	1350177590	19850	19830	19850	19810	53
377	20231204	125700	1349126710	19850	19850	19850	19850	35
378	20231204	125600	1348431960	19850	19860	19860	19830	234
379	20231204	125500	1343785950	19840	19850	19850	19840	13
380	20231204	125400	1343527930	19850	19850	19850	19850	103
381	20231204	125300	1341483380	19850	19850	19850	19850	56
382	20231204	125200	1340371780	19850	19810	19850	19810	137
383	20231204	125100	1337653890	19840	19810	19840	19810	260
384	20231204	125000	1332497940	19810	19800	19820	19800	16
385	20231204	124900	1332181070	19800	19810	19820	19800	7
386	20231204	124800	1332042380	19820	19790	19820	19790	31
387	20231204	124700	1331428630	19790	19800	19830	19780	190
388	20231204	124600	1327666310	19790	19800	19800	19790	158
389	20231204	124500	1324538470	19830	19840	19840	19830	23
390	20231204	124400	1324082250	19850	19820	19850	19820	156
391	20231204	124300	1320986460	19810	19810	19810	19810	9
392	20231204	124200	1320808170	19800	19800	19810	19800	234
393	20231204	124100	1316173000	19810	19820	19820	19810	56
394	20231204	124000	1315063140	19820	19810	19820	19810	969
395	20231204	123900	1295857690	19810	19790	19810	19790	17
396	20231204	123800	1295521080	19780	19770	19790	19770	195
397	20231204	123700	1291663380	19760	19760	19760	19760	3
398	20231204	123600	1291604100	19760	19770	19770	19760	12
399	20231204	123500	1291366880	19770	19730	19770	19730	158
400	20231204	123400	1288246260	19720	19720	19720	19720	10
401	20231204	123300	1288049060	19720	19720	19720	19720	593
402	20231204	123200	1276355100	19720	19720	19720	19720	130
403	20231204	123100	1273791500	19720	19730	19730	19720	29
404	20231204	123000	1273219390	19730	19730	19740	19730	88
405	20231204	122900	1271483140	19720	19720	19720	19720	5
406	20231204	122800	1271384540	19710	19710	19710	19710	76
407	20231204	122700	1269886580	19710	19720	19720	19710	201
408	20231204	122600	1265924760	19720	19710	19720	19710	57
409	20231204	122500	1264801230	19610	19680	19700	19610	537
410	20231204	122400	1254235460	19610	19620	19620	19610	20
411	20231204	122300	1253843160	19610	19610	19610	19610	1
412	20231204	122200	1253823550	19600	19600	19600	19600	6
413	20231204	122100	1253705950	19600	19700	19700	19600	18
414	20231204	122000	1253352650	19700	19700	19700	19700	65
415	20231204	121900	1252072150	19700	19600	19700	19600	185
416	20231204	121800	1248446050	19600	19600	19610	19600	78
417	20231204	121700	1246916700	19600	19600	19600	19600	0
418	20231204	121600	1246916700	19600	19700	19720	19600	395
419	20231204	121500	1239165880	19700	19690	19700	19690	387
420	20231204	121400	1231542180	19700	19700	19700	19700	30
421	20231204	121300	1230951180	19720	19720	19720	19720	1
422	20231204	121200	1230931460	19660	19680	19680	19640	313
423	20231204	121100	1224777160	19720	19720	19720	19720	16
424	20231204	121000	1224461640	19720	19690	19720	19690	176
425	20231204	120900	1220995480	19690	19690	19690	19690	100
426	20231204	120800	1219026480	19650	19650	19650	19650	0
427	20231204	120700	1219026480	19650	19650	19650	19650	0
428	20231204	120600	1219026480	19650	19650	19650	19650	30
429	20231204	120500	1218436980	19650	19650	19650	19650	1
430	20231204	120400	1218417330	19630	19630	19630	19630	1
431	20231204	120300	1218397700	19650	19650	19650	19650	0
432	20231204	120200	1218397700	19650	19600	19650	19600	3
433	20231204	120100	1218338850	19600	19600	19600	19600	50
434	20231204	120000	1217358850	19600	19600	19600	19600	0
435	20231204	115900	1217358850	19600	19630	19650	19600	144
436	20231204	115800	1214532170	19600	19610	19610	19600	45
437	20231204	115700	1213649970	19610	19610	19610	19610	0
438	20231204	115600	1213649970	19610	19630	19630	19610	19
439	20231204	115500	1213277280	19630	19640	19640	19630	334
440	20231204	115400	1206717680	19640	19640	19640	19640	0
441	20231204	115300	1206717680	19640	19630	19640	19630	73
442	20231204	115200	1205283980	19630	19630	19630	19630	38
443	20231204	115100	1204538040	19630	19630	19630	19630	62
444	20231204	115000	1203320980	19630	19630	19630	19630	58
445	20231204	114900	1202182440	19570	19570	19570	19570	0
446	20231204	114800	1202182440	19570	19570	19570	19570	0
447	20231204	114700	1202182440	19570	19570	19570	19570	0
448	20231204	114600	1202182440	19570	19570	19570	19570	40
449	20231204	114500	1201399640	19570	19630	19630	19560	27
450	20231204	114400	1200870720	19630	19630	19630	19630	0
451	20231204	114300	1200870720	19630	19630	19630	19630	3
452	20231204	114200	1200811830	19620	19620	19620	19620	0
453	20231204	114100	1200811830	19620	19620	19620	19620	66
454	20231204	114000	1199516910	19620	19620	19620	19620	1
455	20231204	113900	1199497290	19620	19620	19620	19580	3
456	20231204	113800	1199438470	19620	19620	19620	19620	2
457	20231204	113700	1199399230	19540	19620	19620	19540	137
458	20231204	113600	1196718250	19630	19630	19630	19630	0
459	20231204	113500	1196718250	19630	19630	19630	19630	51
460	20231204	113400	1195717120	19540	19540	19540	19540	0
461	20231204	113300	1195717120	19540	19540	19540	19540	30
462	20231204	113200	1195130920	19530	19550	19550	19530	302
463	20231204	113100	1189229730	19550	19550	19550	19550	10
464	20231204	113000	1189034230	19610	19610	19610	19610	1
465	20231204	112900	1189014620	19610	19600	19610	19600	101
466	20231204	112800	1187034020	19620	19620	19620	19620	0
467	20231204	112700	1187034020	19620	19620	19620	19620	300
468	20231204	112600	1181148020	19630	19630	19630	19630	0
469	20231204	112500	1181148020	19630	19630	19630	19630	90
470	20231204	112400	1179381320	19530	19530	19530	19530	56
471	20231204	112300	1178287640	19520	19520	19520	19520	4
472	20231204	112200	1178209560	19520	19540	19540	19520	102
473	20231204	112100	1176218080	19540	19540	19540	19540	0
474	20231204	112000	1176218080	19540	19540	19540	19540	0
475	20231204	111900	1176218080	19540	19540	19540	19540	1
476	20231204	111800	1176198540	19540	19530	19540	19530	256
477	20231204	111700	1171197890	19530	19530	19530	19520	56
478	20231204	111600	1170104460	19530	19530	19530	19530	5
479	20231204	111500	1170006810	19520	19520	19520	19520	0
480	20231204	111400	1170006810	19520	19520	19520	19520	400
481	20231204	111300	1162198810	19530	19530	19530	19530	14
482	20231204	111200	1161925390	19530	19530	19530	19530	137
483	20231204	111100	1159249780	19530	19530	19530	19530	335
484	20231204	111000	1152707230	19530	19530	19530	19530	5
485	20231204	110900	1152609580	19530	19530	19530	19530	95
486	20231204	110800	1150754230	19530	19530	19530	19530	103
487	20231204	110700	1148742640	19530	19530	19530	19530	10
488	20231204	110600	1148547340	19530	19550	19560	19530	587
489	20231204	110500	1137076070	19560	19570	19570	19560	230
490	20231204	110400	1132576970	19570	19610	19610	19570	53
491	20231204	110300	1131537760	19620	19570	19620	19570	184
492	20231204	110200	1127934680	19630	19580	19630	19580	200
493	20231204	110100	1124018580	19630	19630	19630	19630	0
494	20231204	110000	1124018580	19630	19630	19630	19630	121
495	20231204	105900	1121643350	19600	19600	19600	19600	103
496	20231204	105800	1119624550	19600	19600	19600	19600	0
497	20231204	105700	1119624550	19600	19600	19600	19600	125
498	20231204	105600	1117174550	19600	19590	19600	19590	201
499	20231204	105500	1113236520	19590	19560	19590	19560	88
500	20231204	105400	1111513710	19560	19540	19560	19540	225
501	20231204	105300	1107114750	19530	19530	19530	19530	50
502	20231204	105200	1106138250	19540	19540	19540	19540	140
503	20231204	105100	1103402650	19530	19530	19530	19530	74
504	20231204	105000	1101957430	19530	19530	19530	19530	277
505	20231204	104900	1096547620	19560	19560	19560	19560	10
506	20231204	104800	1096352020	19560	19560	19560	19560	20
507	20231204	104700	1095960820	19560	19560	19560	19560	5
508	20231204	104600	1095863020	19530	19530	19530	19530	0
509	20231204	104500	1095863020	19530	19530	19530	19530	0
510	20231204	104400	1095863020	19530	19530	19530	19530	5
511	20231204	104300	1095765370	19560	19560	19560	19560	3
512	20231204	104200	1095706690	19570	19570	19570	19570	1
513	20231204	104100	1095687120	19500	19570	19570	19500	344
514	20231204	104000	1088977850	19560	19500	19560	19500	344
515	20231204	103900	1082256190	19500	19500	19500	19500	73
516	20231204	103800	1080832690	19500	19500	19500	19500	100
517	20231204	103700	1078882690	19510	19510	19520	19510	184
518	20231204	103600	1075292820	19510	19520	19520	19510	17
519	20231204	103500	1074961000	19520	19520	19520	19520	90
520	20231204	103400	1073204200	19520	19520	19520	19520	26
521	20231204	103300	1072696680	19500	19510	19510	19500	124
522	20231204	103200	1070278610	19500	19500	19500	19500	0
523	20231204	103100	1070278610	19500	19510	19510	19500	5
524	20231204	103000	1070181100	19500	19500	19500	19500	0
525	20231204	102900	1070181100	19500	19520	19520	19500	106
526	20231204	102800	1068113190	19520	19520	19520	19520	0
527	20231204	102700	1068113190	19520	19500	19520	19500	145
528	20231204	102600	1065283700	19500	19500	19520	19500	274
529	20231204	102500	1059938660	19500	19530	19530	19500	177
530	20231204	102400	1056485240	19530	19530	19530	19530	10
531	20231204	102300	1056289940	19530	19530	19530	19530	49
532	20231204	102200	1055332970	19530	19530	19530	19530	16
533	20231204	102100	1055020490	19530	19520	19530	19520	135
534	20231204	102000	1052384940	19540	19540	19540	19540	63
535	20231204	101900	1051153920	19520	19530	19540	19520	173
536	20231204	101800	1047774370	19530	19530	19530	19530	1
537	20231204	101700	1047754840	19540	19540	19540	19540	53
538	20231204	101600	1046719220	19540	19540	19540	19540	4
539	20231204	101500	1046641060	19550	19500	19550	19500	103
540	20231204	101400	1044627660	19500	19500	19500	19500	100
541	20231204	101300	1042677660	19500	19500	19500	19500	218
542	20231204	101200	1038426660	19500	19550	19550	19500	276
543	20231204	101100	1033044060	19550	19550	19550	19550	24
544	20231204	101000	1032574860	19550	19550	19550	19550	3
545	20231204	100900	1032516210	19550	19550	19550	19550	10
546	20231204	100800	1032320710	19550	19550	19550	19550	2
547	20231204	100700	1032281610	19550	19550	19550	19550	2
548	20231204	100600	1032242510	19550	19540	19550	19540	10
549	20231204	100500	1032047050	19490	19510	19510	19490	152
550	20231204	100400	1029084330	19490	19490	19490	19490	95
551	20231204	100300	1027232780	19490	19480	19490	19480	41
552	20231204	100200	1026433950	19480	19560	19560	19480	1354
553	20231204	100100	1000011710	19550	19570	19570	19550	337
554	20231204	100000	993420830	19570	19580	19580	19570	105
555	20231204	095900	991365970	19590	19590	19590	19590	38
556	20231204	095800	990621550	19590	19590	19590	19590	33
557	20231204	095700	989975080	19590	19590	19590	19590	38
558	20231204	095600	989230660	19590	19590	19590	19590	222
559	20231204	095500	984881680	19550	19550	19550	19550	0
560	20231204	095400	984881680	19550	19590	19590	19550	76
561	20231204	095300	983393840	19590	19590	19590	19590	6
562	20231204	095200	983276300	19530	19540	19540	19530	7
563	20231204	095100	983139580	19590	19590	19590	19590	30
564	20231204	095000	982551880	19550	19550	19550	19550	1
565	20231204	094900	982532330	19550	19600	19600	19550	180
566	20231204	094800	979005230	19600	19600	19600	19600	7
567	20231204	094700	978868030	19600	19540	19600	19510	1101
568	20231204	094600	957329530	19590	19550	19590	19540	181
569	20231204	094500	953786280	19550	19550	19550	19550	104
570	20231204	094400	951753080	19530	19530	19550	19530	185
571	20231204	094300	948139770	19530	19530	19530	19530	101
572	20231204	094200	946167240	19530	19500	19530	19500	200
573	20231204	094100	942267210	19500	19470	19500	19470	109
574	20231204	094000	940144540	19470	19530	19530	19470	651
575	20231204	093900	927462840	19520	19530	19530	19520	20
576	20231204	093800	927072340	19530	19530	19530	19530	53
577	20231204	093700	926037250	19480	19520	19520	19480	72
578	20231204	093600	924633400	19470	19480	19520	19470	497
579	20231204	093500	914954380	19520	19520	19520	19520	0
580	20231204	093400	914954380	19520	19500	19530	19470	224
581	20231204	093300	910587970	19470	19470	19470	19470	285
582	20231204	093200	905039020	19470	19490	19530	19470	46
583	20231204	093100	904143220	19460	19470	19490	19460	633
584	20231204	093000	891818570	19470	19480	19490	19460	625
585	20231204	092900	879649710	19470	19490	19490	19470	634
586	20231204	092800	867302630	19490	19490	19500	19490	60
587	20231204	092700	866133220	19490	19550	19550	19490	1300
588	20231204	092600	840759990	19550	19570	19570	19540	454
589	20231204	092500	831884720	19550	19530	19550	19530	188
590	20231204	092400	828211080	19530	19510	19530	19500	196
591	20231204	092300	824388660	19500	19600	19600	19500	419
592	20231204	092200	816205630	19600	19540	19600	19520	644
593	20231204	092100	803630580	19540	19590	19590	19540	561
594	20231204	092000	792651510	19590	19600	19600	19590	517
595	20231204	091900	782518530	19600	19640	19650	19590	1413
596	20231204	091800	754815530	19650	19660	19660	19640	41
597	20231204	091700	754010170	19660	19650	19660	19650	157
598	20231204	091600	750925040	19660	19660	19660	19660	252
599	20231204	091500	745970720	19660	19550	19660	19510	898
600	20231204	091400	728420910	19550	19500	19550	19500	423
601	20231204	091300	720158910	19440	19450	19530	19430	799
602	20231204	091200	704624620	19450	19460	19540	19440	520
603	20231204	091100	694511020	19450	19450	19460	19450	1374
604	20231204	091000	667786700	19450	19490	19490	19430	2072
605	20231204	090900	627488340	19490	19550	19550	19480	1370
606	20231204	090800	600762290	19550	19500	19550	19470	1263
607	20231204	090700	576149710	19500	19490	19560	19490	1505
608	20231204	090600	546759930	19510	19650	19690	19380	3718
609	20231204	090500	474083930	19700	19650	19700	19610	935
610	20231204	090400	455708170	19650	19790	19890	19650	5737
611	20231204	090300	342436360	19900	19860	19900	19780	2300
612	20231204	090200	296794550	19810	19820	19890	19810	1954
613	20231204	090100	258068500	19910	19920	19920	19790	3624
614	20231204	090000	186152610	19920	20200	20250	19920	8734