KissMeData/003220/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183900	2701370700	15690	15690	15690	15690	4663
3	20231213	183800	2701370700	15690	15690	15690	15690	0
4	20231213	183700	2701370700	15690	15690	15690	15690	0
5	20231213	183600	2701370700	15690	15690	15690	15690	0
6	20231213	183500	2701370700	15690	15690	15690	15690	0
7	20231213	183400	2701370700	15690	15690	15690	15690	0
8	20231213	183300	2701370700	15690	15690	15690	15690	0
9	20231213	183200	2701370700	15690	15690	15690	15690	0
10	20231213	183100	2701370700	15690	15690	15690	15690	0
11	20231213	183000	2701370700	15690	15690	15690	15690	0
12	20231213	182900	2701370700	15690	15690	15690	15690	0
13	20231213	182800	2701370700	15690	15690	15690	15690	0
14	20231213	182700	2701370700	15690	15690	15690	15690	0
15	20231213	182600	2701370700	15690	15690	15690	15690	0
16	20231213	182500	2701370700	15690	15690	15690	15690	0
17	20231213	182400	2701370700	15690	15690	15690	15690	0
18	20231213	182300	2701370700	15690	15690	15690	15690	0
19	20231213	182200	2701370700	15690	15690	15690	15690	0
20	20231213	182100	2701370700	15690	15690	15690	15690	0
21	20231213	182000	2701370700	15690	15690	15690	15690	0
22	20231213	181900	2701370700	15690	15690	15690	15690	0
23	20231213	181800	2701370700	15690	15690	15690	15690	0
24	20231213	181700	2701370700	15690	15690	15690	15690	0
25	20231213	181600	2701370700	15690	15690	15690	15690	0
26	20231213	181500	2701370700	15690	15690	15690	15690	0
27	20231213	181400	2701370700	15690	15690	15690	15690	0
28	20231213	181300	2701370700	15690	15690	15690	15690	0
29	20231213	181200	2701370700	15690	15690	15690	15690	0
30	20231213	181100	2701370700	15690	15690	15690	15690	0
31	20231213	181000	2701370700	15690	15690	15690	15690	0
32	20231213	180900	2701370700	15690	15690	15690	15690	4663
33	20231213	180800	2701370700	15690	15690	15690	15690	0
34	20231213	180700	2701370700	15690	15690	15690	15690	0
35	20231213	180600	2701370700	15690	15690	15690	15690	0
36	20231213	180500	2701370700	15690	15690	15690	15690	0
37	20231213	180400	2701370700	15690	15690	15690	15690	0
38	20231213	180300	2701370700	15690	15690	15690	15690	0
39	20231213	180200	2701370700	15690	15690	15690	15690	0
40	20231213	180100	2701370700	15690	15690	15690	15690	0
41	20231213	180000	2701370700	15690	15690	15690	15690	0
42	20231213	175900	2701370700	15690	15690	15690	15690	0
43	20231213	175800	2701370700	15690	15690	15690	15690	0
44	20231213	175700	2701370700	15690	15690	15690	15690	0
45	20231213	175600	2701370700	15690	15690	15690	15690	0
46	20231213	175500	2701370700	15690	15690	15690	15690	0
47	20231213	175400	2701370700	15690	15690	15690	15690	0
48	20231213	175300	2701370700	15690	15690	15690	15690	0
49	20231213	175200	2701370700	15690	15690	15690	15690	0
50	20231213	175100	2701370700	15690	15690	15690	15690	0
51	20231213	175000	2701370700	15690	15690	15690	15690	0
52	20231213	174900	2701370700	15690	15690	15690	15690	0
53	20231213	174800	2701370700	15690	15690	15690	15690	0
54	20231213	174700	2701370700	15690	15690	15690	15690	0
55	20231213	174600	2701370700	15690	15690	15690	15690	0
56	20231213	174500	2701370700	15690	15690	15690	15690	0
57	20231213	174400	2701370700	15690	15690	15690	15690	0
58	20231213	174300	2701370700	15690	15690	15690	15690	0
59	20231213	174200	2701370700	15690	15690	15690	15690	0
60	20231213	174100	2701370700	15690	15690	15690	15690	0
61	20231213	174000	2701370700	15690	15690	15690	15690	0
62	20231213	173900	2701370700	15690	15690	15690	15690	4663
63	20231213	173800	2701370700	15690	15690	15690	15690	0
64	20231213	173700	2701370700	15690	15690	15690	15690	0
65	20231213	173600	2701370700	15690	15690	15690	15690	0
66	20231213	173500	2701370700	15690	15690	15690	15690	0
67	20231213	173400	2701370700	15690	15690	15690	15690	0
68	20231213	173300	2701370700	15690	15690	15690	15690	0
69	20231213	173200	2701370700	15690	15690	15690	15690	0
70	20231213	173100	2701370700	15690	15690	15690	15690	0
71	20231213	173000	2701370700	15690	15690	15690	15690	0
72	20231213	172900	2701370700	15690	15690	15690	15690	0
73	20231213	172800	2701370700	15690	15690	15690	15690	0
74	20231213	172700	2701370700	15690	15690	15690	15690	0
75	20231213	172600	2701370700	15690	15690	15690	15690	0
76	20231213	172500	2701370700	15690	15690	15690	15690	0
77	20231213	172400	2701370700	15690	15690	15690	15690	0
78	20231213	172300	2701370700	15690	15690	15690	15690	0
79	20231213	172200	2701370700	15690	15690	15690	15690	0
80	20231213	172100	2701370700	15690	15690	15690	15690	0
81	20231213	172000	2701370700	15690	15690	15690	15690	0
82	20231213	171900	2701370700	15690	15690	15690	15690	0
83	20231213	171800	2701370700	15690	15690	15690	15690	0
84	20231213	171700	2701370700	15690	15690	15690	15690	0
85	20231213	171600	2701370700	15690	15690	15690	15690	0
86	20231213	171500	2701370700	15690	15690	15690	15690	0
87	20231213	171400	2701370700	15690	15690	15690	15690	0
88	20231213	171300	2701370700	15690	15690	15690	15690	0
89	20231213	171200	2701370700	15690	15690	15690	15690	0
90	20231213	171100	2701370700	15690	15690	15690	15690	0
91	20231213	171000	2701370700	15690	15690	15690	15690	0
92	20231213	170900	2701370700	15690	15690	15690	15690	4663
93	20231213	170800	2701370700	15690	15690	15690	15690	0
94	20231213	170700	2701370700	15690	15690	15690	15690	0
95	20231213	170600	2701370700	15690	15690	15690	15690	0
96	20231213	170500	2701370700	15690	15690	15690	15690	0
97	20231213	170400	2701370700	15690	15690	15690	15690	0
98	20231213	170300	2701370700	15690	15690	15690	15690	0
99	20231213	170200	2701370700	15690	15690	15690	15690	0
100	20231213	170100	2701370700	15690	15690	15690	15690	0
101	20231213	170000	2701370700	15690	15690	15690	15690	0
102	20231213	165900	2701370700	15690	15690	15690	15690	0
103	20231213	165800	2701370700	15690	15690	15690	15690	0
104	20231213	165700	2701370700	15690	15690	15690	15690	0
105	20231213	165600	2701370700	15690	15690	15690	15690	0
106	20231213	165500	2701370700	15690	15690	15690	15690	0
107	20231213	165400	2701370700	15690	15690	15690	15690	0
108	20231213	165300	2701370700	15690	15690	15690	15690	0
109	20231213	165200	2701370700	15690	15690	15690	15690	0
110	20231213	165100	2701370700	15690	15690	15690	15690	0
111	20231213	165000	2701370700	15690	15690	15690	15690	0
112	20231213	164900	2701370700	15690	15690	15690	15690	0
113	20231213	164800	2701370700	15690	15690	15690	15690	0
114	20231213	164700	2701370700	15690	15690	15690	15690	0
115	20231213	164600	2701370700	15690	15690	15690	15690	0
116	20231213	164500	2701370700	15690	15690	15690	15690	0
117	20231213	164400	2701370700	15690	15690	15690	15690	0
118	20231213	164300	2701370700	15690	15690	15690	15690	0
119	20231213	164200	2701370700	15690	15690	15690	15690	0
120	20231213	164100	2701370700	15690	15690	15690	15690	0
121	20231213	164000	2701370700	15690	15690	15690	15690	0
122	20231213	163900	2701370700	15690	15690	15690	15690	4663
123	20231213	163800	2701370700	15690	15690	15690	15690	0
124	20231213	163700	2701370700	15690	15690	15690	15690	0
125	20231213	163600	2701370700	15690	15690	15690	15690	0
126	20231213	163500	2701370700	15690	15690	15690	15690	0
127	20231213	163400	2701370700	15690	15690	15690	15690	0
128	20231213	163300	2701370700	15690	15690	15690	15690	0
129	20231213	163200	2701370700	15690	15690	15690	15690	0
130	20231213	163100	2701370700	15690	15690	15690	15690	0
131	20231213	163000	2701370700	15690	15690	15690	15690	0
132	20231213	162900	2701370700	15690	15690	15690	15690	0
133	20231213	162800	2701370700	15690	15690	15690	15690	0
134	20231213	162700	2701370700	15690	15690	15690	15690	0
135	20231213	162600	2701370700	15690	15690	15690	15690	0
136	20231213	162500	2701370700	15690	15690	15690	15690	0
137	20231213	162400	2701370700	15690	15690	15690	15690	0
138	20231213	162300	2701370700	15690	15690	15690	15690	0
139	20231213	162200	2701370700	15690	15690	15690	15690	0
140	20231213	162100	2701370700	15690	15690	15690	15690	0
141	20231213	162000	2701370700	15690	15690	15690	15690	0
142	20231213	161900	2701370700	15690	15690	15690	15690	0
143	20231213	161800	2701370700	15690	15690	15690	15690	0
144	20231213	161700	2701370700	15690	15690	15690	15690	0
145	20231213	161600	2701370700	15690	15690	15690	15690	0
146	20231213	161500	2701370700	15690	15690	15690	15690	0
147	20231213	161400	2701370700	15690	15690	15690	15690	0
148	20231213	161300	2701370700	15690	15690	15690	15690	0
149	20231213	161200	2701370700	15690	15690	15690	15690	0
150	20231213	161100	2701370700	15690	15690	15690	15690	0
151	20231213	161000	2701370700	15690	15690	15690	15690	0
152	20231213	160900	2701370700	15690	15690	15690	15690	4663
153	20231213	160800	2701370700	15690	15690	15690	15690	0
154	20231213	160700	2701370700	15690	15690	15690	15690	0
155	20231213	160600	2701370700	15690	15690	15690	15690	0
156	20231213	160500	2701370700	15690	15690	15690	15690	0
157	20231213	160400	2701370700	15690	15690	15690	15690	0
158	20231213	160300	2701370700	15690	15690	15690	15690	0
159	20231213	160200	2701370700	15690	15690	15690	15690	0
160	20231213	160100	2701370700	15690	15690	15690	15690	0
161	20231213	160000	2701370700	15690	15690	15690	15690	0
162	20231213	155900	2701370700	15690	15690	15690	15690	0
163	20231213	155800	2701370700	15690	15690	15690	15690	0
164	20231213	155700	2701370700	15690	15690	15690	15690	0
165	20231213	155600	2701370700	15690	15690	15690	15690	0
166	20231213	155500	2701370700	15690	15690	15690	15690	0
167	20231213	155400	2701370700	15690	15690	15690	15690	0
168	20231213	155300	2701370700	15690	15690	15690	15690	0
169	20231213	155200	2701370700	15690	15690	15690	15690	0
170	20231213	155100	2701370700	15690	15690	15690	15690	0
171	20231213	155000	2701370700	15690	15690	15690	15690	0
172	20231213	154900	2701370700	15690	15690	15690	15690	0
173	20231213	154800	2701370700	15690	15690	15690	15690	0
174	20231213	154700	2701370700	15690	15690	15690	15690	0
175	20231213	154600	2701370700	15690	15690	15690	15690	0
176	20231213	154500	2701370700	15690	15690	15690	15690	0
177	20231213	154400	2701370700	15690	15690	15690	15690	0
178	20231213	154300	2701370700	15690	15690	15690	15690	0
179	20231213	154200	2701370700	15690	15690	15690	15690	0
180	20231213	154100	2701370700	15690	15690	15690	15690	0
181	20231213	154000	2701370700	15690	15690	15690	15690	0
182	20231213	153900	2701370700	15690	15690	15690	15690	4663
183	20231213	153800	2701370700	15690	15690	15690	15690	0
184	20231213	153700	2701370700	15690	15690	15690	15690	0
185	20231213	153600	2701370700	15690	15690	15690	15690	0
186	20231213	153500	2701370700	15690	15690	15690	15690	0
187	20231213	153400	2701370700	15690	15690	15690	15690	0
188	20231213	153300	2701370700	15690	15690	15690	15690	0
189	20231213	153200	2701370700	15690	15690	15690	15690	0
190	20231213	153100	2701370700	15690	15690	15690	15690	0
191	20231213	153000	2701370700	15690	15690	15690	15690	4663
192	20231213	152900	2628208230	15620	15620	15620	15620	0
193	20231213	152800	2628208230	15620	15620	15620	15620	0
194	20231213	152700	2628208230	15620	15620	15620	15620	0
195	20231213	152600	2628208230	15620	15620	15620	15620	0
196	20231213	152500	2628208230	15620	15620	15620	15620	0
197	20231213	152400	2628208230	15620	15620	15620	15620	0
198	20231213	152300	2628208230	15620	15620	15620	15620	0
199	20231213	152200	2628208230	15620	15620	15620	15620	0
200	20231213	152100	2628208230	15620	15620	15620	15620	0
201	20231213	152000	2628208230	15620	15620	15620	15620	0
202	20231213	151900	2628208230	15620	15630	15690	15620	1419
203	20231213	151800	2605998630	15630	15610	15630	15610	98
204	20231213	151700	2604468100	15620	15620	15620	15610	150
205	20231213	151600	2602125820	15620	15630	15630	15610	611
206	20231213	151500	2592582640	15620	15620	15620	15620	35
207	20231213	151400	2592035940	15630	15620	15630	15620	506
208	20231213	151300	2584130150	15610	15620	15630	15610	554
209	20231213	151200	2575477960	15620	15620	15620	15610	405
210	20231213	151100	2569153390	15620	15620	15620	15610	283
211	20231213	151000	2564735530	15620	15610	15620	15610	112
212	20231213	150900	2562986100	15620	15620	15630	15610	187
213	20231213	150800	2560065660	15620	15620	15620	15620	61
214	20231213	150700	2559112840	15630	15620	15630	15620	1292
215	20231213	150600	2538928050	15620	15620	15630	15620	1521
216	20231213	150500	2515169530	15630	15630	15630	15630	12
217	20231213	150400	2514981970	15630	15620	15630	15620	603
218	20231213	150300	2505562080	15630	15630	15630	15630	708
219	20231213	150200	2494496040	15630	15620	15630	15620	391
220	20231213	150100	2488386070	15620	15630	15630	15620	308
221	20231213	150000	2483575100	15630	15630	15630	15620	701
222	20231213	145900	2472625190	15630	15630	15630	15620	134
223	20231213	145800	2470531730	15620	15620	15620	15620	199
224	20231213	145700	2467423350	15620	15630	15630	15620	13
225	20231213	145600	2467220260	15620	15620	15630	15620	511
226	20231213	145500	2459236440	15620	15630	15630	15620	940
227	20231213	145400	2444545390	15640	15640	15640	15640	0
228	20231213	145300	2444545390	15640	15640	15640	15640	50
229	20231213	145200	2443763390	15630	15640	15640	15630	311
230	20231213	145100	2438902430	15640	15640	15640	15640	28
231	20231213	145000	2438464510	15640	15640	15640	15640	23
232	20231213	144900	2438104790	15650	15650	15650	15650	71
233	20231213	144800	2436993640	15650	15650	15650	15650	301
234	20231213	144700	2432282990	15650	15630	15660	15630	15
235	20231213	144600	2432048490	15640	15640	15640	15640	538
236	20231213	144500	2423634170	15640	15640	15640	15640	0
237	20231213	144400	2423634170	15640	15630	15640	15630	56
238	20231213	144300	2422758880	15640	15620	15640	15620	256
239	20231213	144200	2418757790	15620	15620	15620	15620	229
240	20231213	144100	2415180810	15620	15620	15630	15620	135
241	20231213	144000	2413071420	15630	15630	15630	15630	24
242	20231213	143900	2412696300	15630	15630	15630	15630	19
243	20231213	143800	2412399330	15630	15630	15630	15620	463
244	20231213	143700	2405167160	15620	15620	15620	15620	7
245	20231213	143600	2405057820	15620	15630	15630	15620	24
246	20231213	143500	2404682900	15630	15630	15630	15620	34
247	20231213	143400	2404151580	15630	15630	15630	15630	184
248	20231213	143300	2401275660	15630	15630	15630	15630	37
249	20231213	143200	2400697350	15640	15650	15650	15630	189
250	20231213	143100	2397740270	15650	15630	15650	15630	117
251	20231213	143000	2395910560	15650	15640	15650	15640	396
252	20231213	142900	2389716110	15640	15610	15640	15610	1331
253	20231213	142800	2368906430	15620	15610	15620	15610	155
254	20231213	142700	2366485790	15610	15610	15620	15610	164
255	20231213	142600	2363925740	15610	15610	15620	15610	1129
256	20231213	142500	2346302040	15610	15610	15610	15610	185
257	20231213	142400	2343414190	15610	15610	15620	15610	269
258	20231213	142300	2339215000	15610	15610	15630	15600	3420
259	20231213	142200	2285832620	15610	15630	15630	15610	4200
260	20231213	142100	2220250090	15630	15630	15630	15620	227
261	20231213	142000	2216702380	15630	15630	15630	15630	339
262	20231213	141900	2211403810	15630	15630	15630	15630	132
263	20231213	141800	2209340650	15630	15620	15640	15620	447
264	20231213	141700	2202354380	15630	15620	15630	15620	101
265	20231213	141600	2200776190	15620	15630	15630	15620	938
266	20231213	141500	2186123930	15630	15630	15630	15620	743
267	20231213	141400	2174510940	15640	15630	15640	15630	145
268	20231213	141300	2172244580	15630	15630	15630	15630	44
269	20231213	141200	2171556860	15640	15630	15640	15630	259
270	20231213	141100	2167506540	15630	15630	15640	15630	734
271	20231213	141000	2156033120	15640	15630	15640	15630	54
272	20231213	140900	2155189000	15630	15630	15630	15630	73
273	20231213	140800	2154048010	15640	15640	15640	15630	389
274	20231213	140700	2147964190	15640	15640	15650	15640	229
275	20231213	140600	2144382280	15650	15640	15650	15640	101
276	20231213	140500	2142802070	15650	15630	15650	15630	477
277	20231213	140400	2135342150	15640	15630	15640	15630	47
278	20231213	140300	2134607520	15630	15630	15630	15630	548
279	20231213	140200	2126042280	15630	15630	15640	15630	692
280	20231213	140100	2115225930	15630	15630	15630	15620	1090
281	20231213	140000	2098189670	15630	15630	15630	15620	168
282	20231213	135900	2095564910	15630	15620	15630	15620	436
283	20231213	135800	2088754170	15610	15630	15630	15610	721
284	20231213	135700	2077499090	15610	15670	15670	15610	4814
285	20231213	135600	2002225810	15670	15690	15690	15660	2849
286	20231213	135500	1957560770	15690	15690	15700	15690	478
287	20231213	135400	1950060650	15690	15690	15690	15690	663
288	20231213	135300	1939658180	15690	15690	15690	15690	1535
289	20231213	135200	1915574030	15690	15700	15700	15690	406
290	20231213	135100	1909202890	15690	15700	15700	15690	7614
291	20231213	135000	1789663680	15710	15710	15710	15710	260
292	20231213	134900	1785579080	15710	15720	15720	15710	5895
293	20231213	134800	1692950330	15720	15720	15720	15720	118
294	20231213	134700	1691095370	15720	15720	15720	15720	1143
295	20231213	134600	1673127410	15720	15720	15720	15720	4103
296	20231213	134500	1608628250	15720	15720	15730	15720	152
297	20231213	134400	1606238410	15720	15740	15740	15720	1737
298	20231213	134300	1578916530	15740	15740	15740	15740	1
299	20231213	134200	1578900790	15730	15730	15730	15730	235
300	20231213	134100	1575204240	15730	15730	15740	15730	685
301	20231213	134000	1564424330	15730	15730	15730	15730	213
302	20231213	133900	1561073840	15740	15740	15740	15740	12
303	20231213	133800	1560884960	15730	15730	15730	15730	0
304	20231213	133700	1560884960	15730	15730	15730	15730	33
305	20231213	133600	1560365870	15730	15740	15740	15730	89
306	20231213	133500	1558965810	15740	15740	15740	15740	10
307	20231213	133400	1558808410	15740	15740	15740	15740	1083
308	20231213	133300	1541761990	15740	15740	15740	15740	6
309	20231213	133200	1541667550	15740	15750	15750	15740	1047
310	20231213	133100	1525177350	15750	15750	15750	15750	0
311	20231213	133000	1525177350	15750	15750	15750	15750	0
312	20231213	132900	1525177350	15750	15750	15750	15750	43
313	20231213	132800	1524500100	15750	15750	15750	15750	0
314	20231213	132700	1524500100	15750	15750	15750	15750	2
315	20231213	132600	1524468600	15750	15750	15750	15750	0
316	20231213	132500	1524468600	15750	15750	15750	15750	50
317	20231213	132400	1523681100	15740	15740	15740	15740	50
318	20231213	132300	1522894100	15740	15740	15740	15740	97
319	20231213	132200	1521367320	15740	15740	15740	15740	312
320	20231213	132100	1516456440	15740	15740	15740	15740	107
321	20231213	132000	1514772260	15740	15740	15740	15740	438
322	20231213	131900	1507878140	15740	15740	15740	15740	23
323	20231213	131800	1507516120	15750	15750	15750	15750	0
324	20231213	131700	1507516120	15750	15750	15750	15750	34
325	20231213	131600	1506980620	15770	15770	15770	15770	100
326	20231213	131500	1505403620	15770	15770	15770	15770	90
327	20231213	131400	1503984320	15770	15770	15770	15770	4
328	20231213	131300	1503921240	15770	15770	15770	15770	8
329	20231213	131200	1503795080	15740	15750	15750	15740	174
330	20231213	131100	1501054650	15750	15750	15750	15750	0
331	20231213	131000	1501054650	15750	15750	15750	15750	0
332	20231213	130900	1501054650	15750	15750	15750	15750	0
333	20231213	130800	1501054650	15750	15760	15760	15750	170
334	20231213	130700	1498376050	15760	15760	15760	15760	290
335	20231213	130600	1493805650	15760	15760	15760	15760	1
336	20231213	130500	1493789890	15760	15770	15770	15760	101
337	20231213	130400	1492198070	15770	15780	15780	15770	385
338	20231213	130300	1486126570	15780	15780	15780	15780	0
339	20231213	130200	1486126570	15780	15780	15780	15780	0
340	20231213	130100	1486126570	15780	15780	15780	15780	0
341	20231213	130000	1486126570	15780	15780	15780	15780	0
342	20231213	125900	1486126570	15780	15780	15780	15780	1
343	20231213	125800	1486110790	15770	15770	15770	15770	233
344	20231213	125700	1482436380	15770	15770	15770	15770	0
345	20231213	125600	1482436380	15770	15790	15790	15770	89
346	20231213	125500	1481032830	15780	15780	15780	15780	88
347	20231213	125400	1479644190	15780	15780	15780	15780	0
348	20231213	125300	1479644190	15780	15770	15780	15770	21
349	20231213	125200	1479312820	15780	15780	15780	15780	28
350	20231213	125100	1478870980	15770	15770	15770	15770	53
351	20231213	125000	1478035170	15770	15770	15770	15770	0
352	20231213	124900	1478035170	15770	15770	15770	15770	0
353	20231213	124800	1478035170	15770	15770	15770	15770	2
354	20231213	124700	1478003630	15770	15770	15770	15770	56
355	20231213	124600	1477120510	15770	15770	15770	15770	12
356	20231213	124500	1476931270	15770	15770	15770	15770	0
357	20231213	124400	1476931270	15770	15770	15770	15770	260
358	20231213	124300	1472831070	15780	15780	15780	15780	45
359	20231213	124200	1472120970	15780	15780	15780	15780	15
360	20231213	124100	1471884270	15770	15770	15770	15770	61
361	20231213	124000	1470922300	15770	15770	15770	15770	0
362	20231213	123900	1470922300	15770	15780	15780	15770	22
363	20231213	123800	1470575160	15780	15770	15780	15770	86
364	20231213	123700	1469218930	15780	15780	15780	15780	464
365	20231213	123600	1461897010	15780	15780	15780	15780	5
366	20231213	123500	1461818110	15780	15780	15780	15780	104
367	20231213	123400	1460176990	15780	15780	15780	15780	232
368	20231213	123300	1456516030	15780	15790	15790	15780	23
369	20231213	123200	1456153060	15790	15780	15790	15780	335
370	20231213	123100	1450866040	15790	15790	15790	15790	52
371	20231213	123000	1450044960	15790	15790	15790	15790	21
372	20231213	122900	1449713370	15790	15790	15790	15790	27
373	20231213	122800	1449287040	15780	15790	15790	15780	1367
374	20231213	122700	1427702130	15790	15800	15800	15790	499
375	20231213	122600	1419822820	15790	15790	15790	15790	2
376	20231213	122500	1419791240	15800	15790	15800	15790	346
377	20231213	122400	1414324680	15800	15800	15800	15800	13
378	20231213	122300	1414119280	15800	15790	15800	15790	49
379	20231213	122200	1413345560	15790	15780	15790	15780	104
380	20231213	122100	1411703440	15790	15780	15790	15780	18
381	20231213	122000	1411419260	15780	15780	15780	15780	74
382	20231213	121900	1410251540	15780	15780	15780	15780	0
383	20231213	121800	1410251540	15780	15780	15780	15780	308
384	20231213	121700	1405391300	15780	15790	15790	15780	102
385	20231213	121600	1403781590	15780	15780	15780	15780	0
386	20231213	121500	1403781590	15780	15780	15780	15780	0
387	20231213	121400	1403781590	15780	15780	15780	15780	0
388	20231213	121300	1403781590	15780	15780	15780	15780	0
389	20231213	121200	1403781590	15780	15780	15780	15780	10
390	20231213	121100	1403623790	15780	15790	15790	15780	1000
391	20231213	121000	1387841580	15790	15790	15790	15790	0
392	20231213	120900	1387841580	15790	15790	15790	15790	0
393	20231213	120800	1387841580	15790	15790	15790	15790	0
394	20231213	120700	1387841580	15790	15790	15790	15790	16
395	20231213	120600	1387588940	15780	15780	15780	15780	0
396	20231213	120500	1387588940	15780	15780	15780	15780	0
397	20231213	120400	1387588940	15780	15780	15780	15780	0
398	20231213	120300	1387588940	15780	15780	15780	15780	109
399	20231213	120200	1385868920	15780	15780	15780	15780	2
400	20231213	120100	1385837360	15770	15770	15770	15770	0
401	20231213	120000	1385837360	15770	15770	15770	15770	0
402	20231213	115900	1385837360	15770	15770	15770	15770	10
403	20231213	115800	1385679660	15770	15770	15770	15770	47
404	20231213	115700	1384938470	15770	15770	15770	15770	0
405	20231213	115600	1384938470	15770	15770	15770	15770	100
406	20231213	115500	1383361470	15760	15760	15760	15760	1
407	20231213	115400	1383345710	15760	15780	15780	15760	95
408	20231213	115300	1381848490	15780	15770	15780	15770	100
409	20231213	115200	1380271230	15770	15770	15770	15760	90
410	20231213	115100	1378852730	15770	15770	15770	15770	1
411	20231213	115000	1378836960	15770	15770	15770	15770	63
412	20231213	114900	1377843450	15760	15760	15760	15760	62
413	20231213	114800	1376866330	15760	15760	15760	15760	0
414	20231213	114700	1376866330	15760	15760	15760	15760	0
415	20231213	114600	1376866330	15760	15760	15760	15760	100
416	20231213	114500	1375290330	15760	15760	15760	15760	0
417	20231213	114400	1375290330	15760	15770	15770	15760	107
418	20231213	114300	1373603910	15770	15770	15770	15770	18
419	20231213	114200	1373320050	15770	15780	15780	15770	188
420	20231213	114100	1370354260	15780	15790	15790	15780	675
421	20231213	114000	1359700440	15790	15790	15790	15790	20
422	20231213	113900	1359384640	15790	15790	15790	15790	17
423	20231213	113800	1359116210	15790	15790	15790	15790	0
424	20231213	113700	1359116210	15790	15790	15790	15790	11
425	20231213	113600	1358942520	15790	15790	15790	15790	89
426	20231213	113500	1357537210	15790	15790	15790	15790	113
427	20231213	113400	1355752940	15800	15800	15800	15800	2
428	20231213	113300	1355721340	15790	15790	15790	15790	50
429	20231213	113200	1354931840	15790	15790	15790	15790	10
430	20231213	113100	1354773940	15790	15790	15790	15790	171
431	20231213	113000	1352073850	15780	15780	15780	15780	62
432	20231213	112900	1351095490	15790	15800	15800	15790	187
433	20231213	112800	1348142020	15800	15800	15800	15800	0
434	20231213	112700	1348142020	15800	15800	15800	15800	17
435	20231213	112600	1347873420	15800	15800	15800	15800	3
436	20231213	112500	1347826020	15800	15800	15800	15800	0
437	20231213	112400	1347826020	15800	15800	15800	15800	108
438	20231213	112300	1346119620	15800	15800	15800	15800	0
439	20231213	112200	1346119620	15800	15800	15820	15800	155
440	20231213	112100	1343670580	15800	15800	15800	15800	20
441	20231213	112000	1343354580	15800	15800	15800	15800	119
442	20231213	111900	1341474380	15800	15800	15800	15800	0
443	20231213	111800	1341474380	15800	15810	15810	15800	3
444	20231213	111700	1341426970	15800	15800	15800	15800	0
445	20231213	111600	1341426970	15800	15800	15800	15800	0
446	20231213	111500	1341426970	15800	15800	15800	15800	0
447	20231213	111400	1341426970	15800	15800	15800	15800	0
448	20231213	111300	1341426970	15800	15800	15800	15800	50
449	20231213	111200	1340636970	15820	15820	15820	15820	0
450	20231213	111100	1340636970	15820	15820	15820	15820	184
451	20231213	111000	1337726090	15810	15820	15820	15810	41
452	20231213	110900	1337077720	15820	15800	15820	15800	101
453	20231213	110800	1335480600	15810	15810	15810	15810	53
454	20231213	110700	1334642670	15810	15810	15820	15810	240
455	20231213	110600	1330848250	15810	15810	15810	15810	273
456	20231213	110500	1326532120	15810	15810	15810	15810	0
457	20231213	110400	1326532120	15810	15800	15810	15800	124
458	20231213	110300	1324571880	15800	15800	15800	15800	74
459	20231213	110200	1323402680	15800	15800	15800	15800	8
460	20231213	110100	1323276280	15780	15800	15800	15780	51
461	20231213	110000	1322470500	15790	15790	15790	15790	0
462	20231213	105900	1322470500	15790	15780	15790	15780	257
463	20231213	105800	1318414820	15770	15770	15770	15770	0
464	20231213	105700	1318414820	15770	15770	15770	15770	109
465	20231213	105600	1316695890	15770	15770	15770	15770	72
466	20231213	105500	1315560450	15770	15760	15770	15760	137
467	20231213	105400	1313400360	15760	15770	15770	15760	770
468	20231213	105300	1301263460	15770	15760	15770	15760	109
469	20231213	105200	1299544830	15770	15760	15770	15760	20
470	20231213	105100	1299229530	15770	15760	15770	15760	81
471	20231213	105000	1297952360	15760	15770	15770	15760	182
472	20231213	104900	1295083830	15770	15760	15770	15760	21
473	20231213	104800	1294752670	15760	15760	15760	15760	10
474	20231213	104700	1294595070	15760	15760	15760	15760	95
475	20231213	104600	1293097870	15750	15750	15750	15750	462
476	20231213	104500	1285821370	15750	15740	15750	15740	49
477	20231213	104400	1285049650	15750	15750	15750	15750	235
478	20231213	104300	1281348400	15740	15740	15740	15740	0
479	20231213	104200	1281348400	15740	15740	15740	15740	92
480	20231213	104100	1279900320	15750	15750	15750	15750	31
481	20231213	104000	1279412070	15750	15750	15750	15750	96
482	20231213	103900	1277900070	15750	15760	15760	15750	115
483	20231213	103800	1276088650	15760	15760	15760	15760	15
484	20231213	103700	1275852250	15760	15760	15760	15750	207
485	20231213	103600	1272590990	15750	15750	15750	15750	10
486	20231213	103500	1272433490	15750	15750	15750	15740	96
487	20231213	103400	1270921520	15750	15750	15750	15750	125
488	20231213	103300	1268952770	15740	15740	15740	15740	93
489	20231213	103200	1267488950	15740	15740	15740	15730	294
490	20231213	103100	1262862020	15740	15740	15740	15740	145
491	20231213	103000	1260579720	15740	15740	15740	15740	353
492	20231213	102900	1255023500	15740	15740	15750	15740	226
493	20231213	102800	1251465130	15740	15740	15740	15740	1
494	20231213	102700	1251449390	15740	15740	15740	15730	185
495	20231213	102600	1248538910	15740	15730	15740	15730	419
496	20231213	102500	1241944850	15730	15730	15730	15730	77
497	20231213	102400	1240733640	15730	15730	15730	15730	54
498	20231213	102300	1239884220	15730	15730	15730	15730	80
499	20231213	102200	1238625820	15730	15720	15730	15720	794
500	20231213	102100	1226138180	15720	15720	15720	15720	54
501	20231213	102000	1225289300	15730	15730	15730	15730	72
502	20231213	101900	1224156740	15720	15740	15740	15720	596
503	20231213	101800	1214782560	15730	15740	15750	15730	961
504	20231213	101700	1199661300	15750	15750	15750	15750	1261
505	20231213	101600	1179800550	15750	15760	15760	15750	102
506	20231213	101500	1178193940	15750	15760	15760	15750	179
507	20231213	101400	1175373700	15760	15760	15760	15750	479
508	20231213	101300	1167825440	15760	15760	15760	15760	944
509	20231213	101200	1152948000	15760	15760	15760	15760	58
510	20231213	101100	1152033920	15750	15750	15760	15750	240
511	20231213	101000	1148253200	15750	15760	15760	15750	188
512	20231213	100900	1145291620	15760	15750	15760	15750	397
513	20231213	100800	1139038360	15750	15750	15750	15740	137
514	20231213	100700	1136880810	15740	15750	15750	15740	123
515	20231213	100600	1134943750	15750	15750	15750	15740	499
516	20231213	100500	1127086500	15750	15760	15760	15750	869
517	20231213	100400	1113397300	15760	15760	15760	15760	0
518	20231213	100300	1113397300	15760	15770	15770	15760	1545
519	20231213	100200	1089045030	15770	15800	15800	15770	4996
520	20231213	100100	1010193860	15810	15810	15810	15810	27
521	20231213	100000	1009766990	15810	15830	15830	15810	545
522	20231213	095900	1001150500	15810	15810	15810	15810	303
523	20231213	095800	996360070	15810	15820	15820	15810	75
524	20231213	095700	995174310	15830	15820	15830	15810	81
525	20231213	095600	993893630	15810	15810	15810	15810	0
526	20231213	095500	993893630	15810	15810	15810	15810	10
527	20231213	095400	993735530	15810	15830	15830	15810	1084
528	20231213	095300	976588790	15840	15840	15840	15840	275
529	20231213	095200	972232790	15840	15860	15860	15840	34
530	20231213	095100	971694150	15840	15850	15860	15840	421
531	20231213	095000	965021420	15860	15860	15860	15860	20
532	20231213	094900	964704220	15850	15870	15870	15850	110
533	20231213	094800	962960570	15870	15870	15870	15870	11
534	20231213	094700	962786000	15870	15870	15870	15870	147
535	20231213	094600	960453110	15870	15870	15870	15870	11
536	20231213	094500	960278540	15870	15870	15870	15830	305
537	20231213	094400	955439510	15830	15850	15850	15830	380
538	20231213	094300	949418980	15850	15840	15850	15840	6
539	20231213	094200	949323890	15860	15860	15860	15860	29
540	20231213	094100	948863950	15860	15870	15870	15860	489
541	20231213	094000	941108310	15870	15860	15870	15860	239
542	20231213	093900	937316130	15860	15860	15860	15860	30
543	20231213	093800	936840330	15820	15820	15820	15820	16
544	20231213	093700	936587210	15820	15820	15820	15820	377
545	20231213	093600	930623070	15820	15820	15820	15820	470
546	20231213	093500	923187670	15810	15810	15820	15810	27
547	20231213	093400	922760790	15820	15820	15820	15820	50
548	20231213	093300	921969790	15810	15810	15810	15810	23
549	20231213	093200	921606160	15820	15820	15820	15820	8
550	20231213	093100	921479600	15820	15820	15820	15780	109
551	20231213	093000	919759090	15820	15810	15820	15780	1117
552	20231213	092900	902094550	15780	15780	15780	15780	241
553	20231213	092800	898291570	15780	15780	15800	15780	2299
554	20231213	092700	862005590	15800	15800	15820	15780	601
555	20231213	092600	852511710	15790	15800	15800	15780	930
556	20231213	092500	837827150	15800	15810	15810	15800	727
557	20231213	092400	826334570	15820	15810	15820	15810	162
558	20231213	092300	823773270	15810	15810	15820	15810	609
559	20231213	092200	814143980	15800	15810	15820	15800	2191
560	20231213	092100	779514360	15810	15820	15820	15810	613
561	20231213	092000	769821390	15820	15870	15870	15820	1900
562	20231213	091900	739730900	15870	15840	15870	15840	161
563	20231213	091800	737180600	15850	15890	15890	15850	3464
564	20231213	091700	682223140	15890	15890	15890	15890	232
565	20231213	091600	678536660	15880	15880	15890	15880	595
566	20231213	091500	669088050	15860	15870	15870	15860	214
567	20231213	091400	665692470	15870	15870	15880	15870	1935
568	20231213	091300	634982020	15870	15880	15890	15870	519
569	20231213	091200	626740090	15870	15880	15880	15870	327
570	20231213	091100	621550500	15870	15910	15910	15870	2930
571	20231213	091000	574976830	15920	15920	15920	15900	1321
572	20231213	090900	553964050	15920	15930	15930	15910	314
573	20231213	090800	548966390	15930	15920	15930	15900	885
574	20231213	090700	534873680	15920	15930	15930	15890	1012
575	20231213	090600	518778960	15890	15890	15900	15890	1451
576	20231213	090500	495713890	15900	15870	15900	15870	412
577	20231213	090400	489169770	15870	15940	15940	15870	3828
578	20231213	090300	428319000	15940	16010	16010	15940	5190
579	20231213	090200	345428460	16000	16000	16020	16000	2258
580	20231213	090100	309288610	16020	15960	16020	15940	9696
581	20231213	090000	154374240	15950	15900	15990	15900	9681