KissMeData/003090/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183900	1843507760	16680	16680	16680	16680	3414
3	20231201	183800	1843507760	16680	16680	16680	16680	0
4	20231201	183700	1843507760	16680	16680	16680	16680	0
5	20231201	183600	1843507760	16680	16680	16680	16680	0
6	20231201	183500	1843507760	16680	16680	16680	16680	0
7	20231201	183400	1843507760	16680	16680	16680	16680	0
8	20231201	183300	1843507760	16680	16680	16680	16680	0
9	20231201	183200	1843507760	16680	16680	16680	16680	0
10	20231201	183100	1843507760	16680	16680	16680	16680	0
11	20231201	183000	1843507760	16680	16680	16680	16680	0
12	20231201	182900	1843507760	16680	16680	16680	16680	0
13	20231201	182800	1843507760	16680	16680	16680	16680	0
14	20231201	182700	1843507760	16680	16680	16680	16680	0
15	20231201	182600	1843507760	16680	16680	16680	16680	0
16	20231201	182500	1843507760	16680	16680	16680	16680	0
17	20231201	182400	1843507760	16680	16680	16680	16680	0
18	20231201	182300	1843507760	16680	16680	16680	16680	0
19	20231201	182200	1843507760	16680	16680	16680	16680	0
20	20231201	182100	1843507760	16680	16680	16680	16680	0
21	20231201	182000	1843507760	16680	16680	16680	16680	0
22	20231201	181900	1843507760	16680	16680	16680	16680	0
23	20231201	181800	1843507760	16680	16680	16680	16680	0
24	20231201	181700	1843507760	16680	16680	16680	16680	0
25	20231201	181600	1843507760	16680	16680	16680	16680	0
26	20231201	181500	1843507760	16680	16680	16680	16680	0
27	20231201	181400	1843507760	16680	16680	16680	16680	0
28	20231201	181300	1843507760	16680	16680	16680	16680	0
29	20231201	181200	1843507760	16680	16680	16680	16680	0
30	20231201	181100	1843507760	16680	16680	16680	16680	0
31	20231201	181000	1843507760	16680	16680	16680	16680	0
32	20231201	180900	1843507760	16680	16680	16680	16680	3414
33	20231201	180800	1843507760	16680	16680	16680	16680	0
34	20231201	180700	1843507760	16680	16680	16680	16680	0
35	20231201	180600	1843507760	16680	16680	16680	16680	0
36	20231201	180500	1843507760	16680	16680	16680	16680	0
37	20231201	180400	1843507760	16680	16680	16680	16680	0
38	20231201	180300	1843507760	16680	16680	16680	16680	0
39	20231201	180200	1843507760	16680	16680	16680	16680	0
40	20231201	180100	1843507760	16680	16680	16680	16680	0
41	20231201	180000	1843507760	16680	16680	16680	16680	0
42	20231201	175900	1843507760	16680	16680	16680	16680	0
43	20231201	175800	1843507760	16680	16680	16680	16680	0
44	20231201	175700	1843507760	16680	16680	16680	16680	0
45	20231201	175600	1843507760	16680	16680	16680	16680	0
46	20231201	175500	1843507760	16680	16680	16680	16680	0
47	20231201	175400	1843507760	16680	16680	16680	16680	0
48	20231201	175300	1843507760	16680	16680	16680	16680	0
49	20231201	175200	1843507760	16680	16680	16680	16680	0
50	20231201	175100	1843507760	16680	16680	16680	16680	0
51	20231201	175000	1843507760	16680	16680	16680	16680	0
52	20231201	174900	1843507760	16680	16680	16680	16680	0
53	20231201	174800	1843507760	16680	16680	16680	16680	0
54	20231201	174700	1843507760	16680	16680	16680	16680	0
55	20231201	174600	1843507760	16680	16680	16680	16680	0
56	20231201	174500	1843507760	16680	16680	16680	16680	0
57	20231201	174400	1843507760	16680	16680	16680	16680	0
58	20231201	174300	1843507760	16680	16680	16680	16680	0
59	20231201	174200	1843507760	16680	16680	16680	16680	0
60	20231201	174100	1843507760	16680	16680	16680	16680	0
61	20231201	174000	1843507760	16680	16680	16680	16680	0
62	20231201	173900	1843507760	16680	16680	16680	16680	3414
63	20231201	173800	1843507760	16680	16680	16680	16680	0
64	20231201	173700	1843507760	16680	16680	16680	16680	0
65	20231201	173600	1843507760	16680	16680	16680	16680	0
66	20231201	173500	1843507760	16680	16680	16680	16680	0
67	20231201	173400	1843507760	16680	16680	16680	16680	0
68	20231201	173300	1843507760	16680	16680	16680	16680	0
69	20231201	173200	1843507760	16680	16680	16680	16680	0
70	20231201	173100	1843507760	16680	16680	16680	16680	0
71	20231201	173000	1843507760	16680	16680	16680	16680	0
72	20231201	172900	1843507760	16680	16680	16680	16680	0
73	20231201	172800	1843507760	16680	16680	16680	16680	0
74	20231201	172700	1843507760	16680	16680	16680	16680	0
75	20231201	172600	1843507760	16680	16680	16680	16680	0
76	20231201	172500	1843507760	16680	16680	16680	16680	0
77	20231201	172400	1843507760	16680	16680	16680	16680	0
78	20231201	172300	1843507760	16680	16680	16680	16680	0
79	20231201	172200	1843507760	16680	16680	16680	16680	0
80	20231201	172100	1843507760	16680	16680	16680	16680	0
81	20231201	172000	1843507760	16680	16680	16680	16680	0
82	20231201	171900	1843507760	16680	16680	16680	16680	0
83	20231201	171800	1843507760	16680	16680	16680	16680	0
84	20231201	171700	1843507760	16680	16680	16680	16680	0
85	20231201	171600	1843507760	16680	16680	16680	16680	0
86	20231201	171500	1843507760	16680	16680	16680	16680	0
87	20231201	171400	1843507760	16680	16680	16680	16680	0
88	20231201	171300	1843507760	16680	16680	16680	16680	0
89	20231201	171200	1843507760	16680	16680	16680	16680	0
90	20231201	171100	1843507760	16680	16680	16680	16680	0
91	20231201	171000	1843507760	16680	16680	16680	16680	0
92	20231201	170900	1843507760	16680	16680	16680	16680	3414
93	20231201	170800	1843507760	16680	16680	16680	16680	0
94	20231201	170700	1843507760	16680	16680	16680	16680	0
95	20231201	170600	1843507760	16680	16680	16680	16680	0
96	20231201	170500	1843507760	16680	16680	16680	16680	0
97	20231201	170400	1843507760	16680	16680	16680	16680	0
98	20231201	170300	1843507760	16680	16680	16680	16680	0
99	20231201	170200	1843507760	16680	16680	16680	16680	0
100	20231201	170100	1843507760	16680	16680	16680	16680	0
101	20231201	170000	1843507760	16680	16680	16680	16680	0
102	20231201	165900	1843507760	16680	16680	16680	16680	0
103	20231201	165800	1843507760	16680	16680	16680	16680	0
104	20231201	165700	1843507760	16680	16680	16680	16680	0
105	20231201	165600	1843507760	16680	16680	16680	16680	0
106	20231201	165500	1843507760	16680	16680	16680	16680	0
107	20231201	165400	1843507760	16680	16680	16680	16680	0
108	20231201	165300	1843507760	16680	16680	16680	16680	0
109	20231201	165200	1843507760	16680	16680	16680	16680	0
110	20231201	165100	1843507760	16680	16680	16680	16680	0
111	20231201	165000	1843507760	16680	16680	16680	16680	0
112	20231201	164900	1843507760	16680	16680	16680	16680	0
113	20231201	164800	1843507760	16680	16680	16680	16680	0
114	20231201	164700	1843507760	16680	16680	16680	16680	0
115	20231201	164600	1843507760	16680	16680	16680	16680	0
116	20231201	164500	1843507760	16680	16680	16680	16680	0
117	20231201	164400	1843507760	16680	16680	16680	16680	0
118	20231201	164300	1843507760	16680	16680	16680	16680	0
119	20231201	164200	1843507760	16680	16680	16680	16680	0
120	20231201	164100	1843507760	16680	16680	16680	16680	0
121	20231201	164000	1843507760	16680	16680	16680	16680	0
122	20231201	163900	1843507760	16680	16680	16680	16680	3414
123	20231201	163800	1843507760	16680	16680	16680	16680	0
124	20231201	163700	1843507760	16680	16680	16680	16680	0
125	20231201	163600	1843507760	16680	16680	16680	16680	0
126	20231201	163500	1843507760	16680	16680	16680	16680	0
127	20231201	163400	1843507760	16680	16680	16680	16680	0
128	20231201	163300	1843507760	16680	16680	16680	16680	0
129	20231201	163200	1843507760	16680	16680	16680	16680	0
130	20231201	163100	1843507760	16680	16680	16680	16680	0
131	20231201	163000	1843507760	16680	16680	16680	16680	0
132	20231201	162900	1843507760	16680	16680	16680	16680	0
133	20231201	162800	1843507760	16680	16680	16680	16680	0
134	20231201	162700	1843507760	16680	16680	16680	16680	0
135	20231201	162600	1843507760	16680	16680	16680	16680	0
136	20231201	162500	1843507760	16680	16680	16680	16680	0
137	20231201	162400	1843507760	16680	16680	16680	16680	0
138	20231201	162300	1843507760	16680	16680	16680	16680	0
139	20231201	162200	1843507760	16680	16680	16680	16680	0
140	20231201	162100	1843507760	16680	16680	16680	16680	0
141	20231201	162000	1843507760	16680	16680	16680	16680	0
142	20231201	161900	1843507760	16680	16680	16680	16680	0
143	20231201	161800	1843507760	16680	16680	16680	16680	0
144	20231201	161700	1843507760	16680	16680	16680	16680	0
145	20231201	161600	1843507760	16680	16680	16680	16680	0
146	20231201	161500	1843507760	16680	16680	16680	16680	0
147	20231201	161400	1843507760	16680	16680	16680	16680	0
148	20231201	161300	1843507760	16680	16680	16680	16680	0
149	20231201	161200	1843507760	16680	16680	16680	16680	0
150	20231201	161100	1843507760	16680	16680	16680	16680	0
151	20231201	161000	1843507760	16680	16680	16680	16680	0
152	20231201	160900	1843507760	16680	16680	16680	16680	3414
153	20231201	160800	1843507760	16680	16680	16680	16680	0
154	20231201	160700	1843507760	16680	16680	16680	16680	0
155	20231201	160600	1843507760	16680	16680	16680	16680	0
156	20231201	160500	1843507760	16680	16680	16680	16680	0
157	20231201	160400	1843507760	16680	16680	16680	16680	0
158	20231201	160300	1843507760	16680	16680	16680	16680	0
159	20231201	160200	1843507760	16680	16680	16680	16680	0
160	20231201	160100	1843507760	16680	16680	16680	16680	0
161	20231201	160000	1843507760	16680	16680	16680	16680	0
162	20231201	155900	1843507760	16680	16680	16680	16680	0
163	20231201	155800	1843507760	16680	16680	16680	16680	0
164	20231201	155700	1843507760	16680	16680	16680	16680	0
165	20231201	155600	1843507760	16680	16680	16680	16680	0
166	20231201	155500	1843507760	16680	16680	16680	16680	0
167	20231201	155400	1843507760	16680	16680	16680	16680	0
168	20231201	155300	1843507760	16680	16680	16680	16680	0
169	20231201	155200	1843507760	16680	16680	16680	16680	0
170	20231201	155100	1843507760	16680	16680	16680	16680	0
171	20231201	155000	1843507760	16680	16680	16680	16680	0
172	20231201	154900	1843507760	16680	16680	16680	16680	0
173	20231201	154800	1843507760	16680	16680	16680	16680	0
174	20231201	154700	1843507760	16680	16680	16680	16680	0
175	20231201	154600	1843507760	16680	16680	16680	16680	0
176	20231201	154500	1843507760	16680	16680	16680	16680	0
177	20231201	154400	1843507760	16680	16680	16680	16680	0
178	20231201	154300	1843507760	16680	16680	16680	16680	0
179	20231201	154200	1843507760	16680	16680	16680	16680	0
180	20231201	154100	1843507760	16680	16680	16680	16680	0
181	20231201	154000	1843507760	16680	16680	16680	16680	0
182	20231201	153900	1843507760	16680	16680	16680	16680	3414
183	20231201	153800	1843507760	16680	16680	16680	16680	0
184	20231201	153700	1843507760	16680	16680	16680	16680	0
185	20231201	153600	1843507760	16680	16680	16680	16680	0
186	20231201	153500	1843507760	16680	16680	16680	16680	0
187	20231201	153400	1843507760	16680	16680	16680	16680	0
188	20231201	153300	1843507760	16680	16680	16680	16680	0
189	20231201	153200	1843507760	16680	16680	16680	16680	0
190	20231201	153100	1843507760	16680	16680	16680	16680	0
191	20231201	153000	1843507760	16680	16680	16680	16680	3414
192	20231201	152900	1786562240	16690	16690	16690	16690	0
193	20231201	152800	1786562240	16690	16690	16690	16690	0
194	20231201	152700	1786562240	16690	16690	16690	16690	0
195	20231201	152600	1786562240	16690	16690	16690	16690	0
196	20231201	152500	1786562240	16690	16690	16690	16690	0
197	20231201	152400	1786562240	16690	16690	16690	16690	0
198	20231201	152300	1786562240	16690	16690	16690	16690	0
199	20231201	152200	1786562240	16690	16690	16690	16690	0
200	20231201	152100	1786562240	16690	16690	16690	16690	0
201	20231201	152000	1786562240	16690	16690	16690	16690	0
202	20231201	151900	1786562240	16690	16680	16690	16660	788
203	20231201	151800	1773419940	16670	16680	16690	16670	502
204	20231201	151700	1765048830	16680	16700	16700	16680	579
205	20231201	151600	1755384720	16690	16700	16700	16690	248
206	20231201	151500	1751244060	16700	16690	16710	16690	504
207	20231201	151400	1742827130	16690	16720	16720	16690	993
208	20231201	151300	1726243030	16710	16730	16730	16710	279
209	20231201	151200	1721578420	16730	16730	16740	16730	184
210	20231201	151100	1718499830	16730	16740	16740	16730	81
211	20231201	151000	1717144360	16730	16700	16740	16700	437
212	20231201	150900	1709836790	16720	16700	16740	16700	203
213	20231201	150800	1706443380	16730	16700	16730	16690	960
214	20231201	150700	1690406530	16740	16760	16770	16690	2830
215	20231201	150600	1643117540	16760	16770	16770	16760	382
216	20231201	150500	1636712830	16780	16780	16790	16780	287
217	20231201	150400	1631896890	16780	16810	16810	16780	775
218	20231201	150300	1618878980	16800	16800	16810	16800	486
219	20231201	150200	1610714140	16800	16810	16810	16800	192
220	20231201	150100	1607488040	16810	16810	16810	16810	91
221	20231201	150000	1605958330	16810	16820	16830	16810	509
222	20231201	145900	1597401260	16820	16820	16830	16810	316
223	20231201	145800	1592084840	16810	16810	16820	16810	215
224	20231201	145700	1588469960	16810	16820	16820	16810	225
225	20231201	145600	1584686530	16820	16830	16840	16810	1239
226	20231201	145500	1563842800	16830	16840	16840	16830	171
227	20231201	145400	1560964220	16830	16830	16830	16830	97
228	20231201	145300	1559331710	16840	16850	16850	16840	135
229	20231201	145200	1557057630	16840	16850	16860	16840	108
230	20231201	145100	1555237350	16850	16850	16860	16850	72
231	20231201	145000	1554023850	16850	16830	16860	16830	334
232	20231201	144900	1548398090	16830	16830	16840	16830	171
233	20231201	144800	1545519360	16830	16830	16840	16830	136
234	20231201	144700	1543230400	16830	16840	16850	16830	115
235	20231201	144600	1541293550	16840	16850	16850	16840	205
236	20231201	144500	1537839860	16850	16860	16870	16840	669
237	20231201	144400	1526566420	16860	16870	16870	16860	157
238	20231201	144300	1523918810	16870	16860	16870	16860	623
239	20231201	144200	1513414530	16870	16850	16870	16850	217
240	20231201	144100	1509755670	16850	16850	16860	16850	194
241	20231201	144000	1506485610	16850	16850	16860	16850	72
242	20231201	143900	1505272310	16860	16870	16870	16850	186
243	20231201	143800	1502136410	16860	16870	16880	16860	69
244	20231201	143700	1500971860	16880	16880	16890	16870	47
245	20231201	143600	1500178500	16890	16870	16890	16870	61
246	20231201	143500	1499148840	16870	16870	16890	16840	511
247	20231201	143400	1490532960	16870	16870	16880	16870	126
248	20231201	143300	1488406690	16880	16870	16880	16870	91
249	20231201	143200	1486871020	16860	16870	16880	16860	79
250	20231201	143100	1485538260	16850	16860	16870	16850	126
251	20231201	143000	1483413280	16840	16880	16880	16820	432
252	20231201	142900	1476131740	16890	16900	16900	16890	47
253	20231201	142800	1475337680	16900	16900	16910	16890	94
254	20231201	142700	1473749090	16900	16900	16910	16900	89
255	20231201	142600	1472244500	16900	16910	16910	16900	39
256	20231201	142500	1471585130	16910	16910	16910	16900	115
257	20231201	142400	1469640900	16920	16910	16930	16910	100
258	20231201	142300	1467949240	16910	16910	16920	16910	59
259	20231201	142200	1466951460	16910	16940	16940	16900	61
260	20231201	142100	1465919770	16950	16940	16950	16930	131
261	20231201	142000	1463700690	16940	16940	16950	16940	13
262	20231201	141900	1463480360	16940	16940	16950	16940	206
263	20231201	141800	1459990120	16940	16940	16950	16940	65
264	20231201	141700	1458888440	16940	16950	16950	16940	11
265	20231201	141600	1458702010	16940	16930	16940	16930	65
266	20231201	141500	1457601000	16930	16920	16940	16920	66
267	20231201	141400	1456484020	16920	16910	16920	16910	15
268	20231201	141300	1456230260	16920	16920	16920	16910	71
269	20231201	141200	1455028990	16920	16930	16930	16920	69
270	20231201	141100	1453861450	16910	16920	16920	16910	42
271	20231201	141000	1453151200	16920	16930	16930	16920	123
272	20231201	140900	1451069200	16930	16920	16930	16920	3
273	20231201	140800	1451018420	16920	16920	16930	16910	105
274	20231201	140700	1449241850	16930	16920	16940	16920	89
275	20231201	140600	1447734780	16920	16940	16940	16920	79
276	20231201	140500	1446397810	16940	16960	16960	16930	235
277	20231201	140400	1442415300	16970	16950	16970	16950	136
278	20231201	140300	1440108700	16960	16960	16970	16960	70
279	20231201	140200	1438921400	16960	16970	16970	16960	59
280	20231201	140100	1437920190	16970	16970	16980	16970	96
281	20231201	140000	1436290480	16970	16970	16970	16970	30
282	20231201	135900	1435781380	16980	16980	16980	16980	50
283	20231201	135800	1434932380	16970	16970	16980	16960	80
284	20231201	135700	1433574740	16960	16970	16970	16960	11
285	20231201	135600	1433388080	16960	16960	16960	16960	22
286	20231201	135500	1433014960	16960	16970	16970	16950	80
287	20231201	135400	1431658110	16970	16970	16970	16960	113
288	20231201	135300	1429740710	16960	16960	16970	16960	380
289	20231201	135200	1423293000	16960	16950	16960	16950	63
290	20231201	135100	1422224550	16960	16960	16960	16950	83
291	20231201	135000	1420817080	16950	16960	16960	16950	88
292	20231201	134900	1419324910	16960	16960	16960	16960	1
293	20231201	134800	1419307950	16960	16940	16960	16940	17
294	20231201	134700	1419019650	16950	16950	16960	16950	177
295	20231201	134600	1416018450	16960	16950	16960	16950	20
296	20231201	134500	1415679440	16960	16940	16960	16920	357
297	20231201	134400	1409637230	16940	16940	16970	16940	386
298	20231201	134300	1403088560	16940	16910	16940	16910	98
299	20231201	134200	1401429990	16910	16920	16920	16910	68
300	20231201	134100	1400279530	16910	16910	16910	16900	7
301	20231201	134000	1400161170	16910	16870	16910	16860	310
302	20231201	133900	1394927580	16870	16870	16890	16870	335
303	20231201	133800	1389273680	16880	16880	16880	16880	8
304	20231201	133700	1389138640	16880	16910	16910	16880	116
305	20231201	133600	1387178270	16900	16890	16910	16890	36
306	20231201	133500	1386569870	16900	16900	16900	16890	18
307	20231201	133400	1386265780	16900	16880	16900	16880	104
308	20231201	133300	1384509230	16890	16880	16890	16880	11
309	20231201	133200	1384323540	16880	16890	16900	16880	24
310	20231201	133100	1383918260	16890	16900	16900	16890	71
311	20231201	133000	1382718470	16900	16900	16900	16880	4
312	20231201	132900	1382650890	16890	16890	16890	16880	796
313	20231201	132800	1369206460	16870	16880	16890	16870	318
314	20231201	132700	1363836590	16870	16870	16870	16870	20
315	20231201	132600	1363499190	16860	16840	16860	16840	24
316	20231201	132500	1363094570	16840	16830	16870	16830	4
317	20231201	132400	1363027200	16820	16860	16860	16820	130
318	20231201	132300	1360837850	16860	16860	16860	16860	20
319	20231201	132200	1360500650	16880	16890	16890	16880	91
320	20231201	132100	1358964050	16890	16880	16890	16880	468
321	20231201	132000	1351060200	16880	16870	16880	16870	57
322	20231201	131900	1350098140	16870	16870	16890	16870	63
323	20231201	131800	1349035030	16870	16870	16870	16840	35
324	20231201	131700	1348445490	16830	16870	16870	16830	140
325	20231201	131600	1346085490	16840	16860	16860	16840	124
326	20231201	131500	1343996450	16850	16850	16850	16800	1229
327	20231201	131400	1323327250	16870	16830	16870	16830	18
328	20231201	131300	1323024030	16830	16880	16880	16820	197
329	20231201	131200	1319706140	16890	16890	16890	16880	62
330	20231201	131100	1318659000	16880	16880	16890	16880	93
331	20231201	131000	1317088670	16890	16890	16890	16880	21
332	20231201	130900	1316734130	16880	16880	16880	16870	54
333	20231201	130800	1315822990	16880	16880	16890	16880	111
334	20231201	130700	1313948710	16880	16910	16910	16880	103
335	20231201	130600	1312208790	16910	16900	16910	16900	42
336	20231201	130500	1311498980	16900	16900	16900	16890	68
337	20231201	130400	1310349880	16900	16890	16900	16890	32
338	20231201	130300	1309809340	16890	16910	16910	16890	195
339	20231201	130200	1306514940	16900	16910	16910	16900	23
340	20231201	130100	1306126170	16910	16900	16910	16890	12
341	20231201	130000	1305923370	16890	16890	16900	16880	127
342	20231201	125900	1303777200	16890	16880	16900	16880	79
343	20231201	125800	1302443270	16900	16850	16900	16850	749
344	20231201	125700	1289822270	16870	16820	16880	16820	400
345	20231201	125600	1283073730	16820	16850	16860	16820	110
346	20231201	125500	1281220830	16810	16810	16840	16810	58
347	20231201	125400	1280245160	16810	16800	16850	16800	160
348	20231201	125300	1277556530	16800	16870	16870	16800	86
349	20231201	125200	1276111520	16800	16800	16800	16800	25
350	20231201	125100	1275691520	16880	16880	16890	16790	1098
351	20231201	125000	1257228530	16890	16910	16910	16890	354
352	20231201	124900	1251247490	16910	16930	16930	16900	256
353	20231201	124800	1246916560	16930	16920	16930	16920	205
354	20231201	124700	1243447920	16920	16920	16920	16920	793
355	20231201	124600	1230030360	16920	16920	16920	16900	64
356	20231201	124500	1228948110	16920	16920	16920	16920	91
357	20231201	124400	1227408390	16920	16920	16930	16920	43
358	20231201	124300	1226680820	16920	16910	16920	16910	271
359	20231201	124200	1222097900	16910	16900	16920	16900	75
360	20231201	124100	1220830060	16910	16910	16920	16910	31
361	20231201	124000	1220305840	16910	16910	16910	16910	2
362	20231201	123900	1220272020	16930	16920	16930	16920	19
363	20231201	123800	1219950530	16910	16910	16920	16910	81
364	20231201	123700	1218580810	16900	16910	16910	16900	850
365	20231201	123600	1204207330	16930	16910	16930	16910	149
366	20231201	123500	1201685820	16910	16910	16920	16910	27
367	20231201	123400	1201229050	16910	16930	16930	16910	338
368	20231201	123300	1195509590	16930	16950	16950	16930	1407
369	20231201	123200	1171676880	16940	16940	16940	16940	11
370	20231201	123100	1171490540	16940	16960	16960	16940	905
371	20231201	123000	1156153000	16970	16960	16970	16960	7
372	20231201	122900	1156034220	16960	16970	16970	16960	52
373	20231201	122800	1155152250	16960	16960	16970	16960	7
374	20231201	122700	1155033480	16960	16960	16960	16960	7
375	20231201	122600	1154914760	16970	16960	16970	16960	40
376	20231201	122500	1154236020	16960	16950	16960	16950	30
377	20231201	122400	1153727310	16960	16960	16960	16960	19
378	20231201	122300	1153405070	16950	16950	16950	16950	68
379	20231201	122200	1152252470	16950	16950	16950	16950	50
380	20231201	122100	1151404970	16960	16960	16960	16950	83
381	20231201	122000	1149997300	16950	16950	16960	16950	106
382	20231201	121900	1148199590	16950	16950	16950	16950	42
383	20231201	121800	1147487690	16950	16950	16960	16950	351
384	20231201	121700	1141538140	16960	16960	16960	16960	18
385	20231201	121600	1141232860	16960	16960	16970	16960	60
386	20231201	121500	1140215250	16970	16950	16970	16950	327
387	20231201	121400	1134668840	16950	16960	16960	16950	100
388	20231201	121300	1132973500	16960	16960	16960	16960	154
389	20231201	121200	1130361660	16960	16970	16970	16960	470
390	20231201	121100	1122389420	16970	16960	16970	16960	29
391	20231201	121000	1121897380	16970	16960	16970	16960	108
392	20231201	120900	1120065100	16960	16960	16960	16960	201
393	20231201	120800	1116656140	16960	16980	16990	16960	1551
394	20231201	120700	1090338330	16980	16980	16980	16980	51
395	20231201	120600	1089472350	16980	16980	16980	16980	11
396	20231201	120500	1089285570	16990	16990	16990	16980	47
397	20231201	120400	1088487490	16990	16990	16990	16980	236
398	20231201	120300	1084478170	16990	17000	17010	16990	505
399	20231201	120200	1075895290	17000	17000	17000	17000	77
400	20231201	120100	1074586290	17000	17030	17030	17000	138
401	20231201	120000	1072238970	17030	17030	17040	17030	45
402	20231201	115900	1071472600	17030	17030	17040	17030	15
403	20231201	115800	1071217140	17030	17030	17030	17030	114
404	20231201	115700	1069275720	17030	17030	17030	17030	122
405	20231201	115600	1067198060	17030	17020	17030	17020	53
406	20231201	115500	1066295840	17020	17020	17030	17020	49
407	20231201	115400	1065461850	17020	17020	17020	17020	138
408	20231201	115300	1063113090	17020	17030	17030	17020	363
409	20231201	115200	1056933920	17030	17030	17030	17030	12
410	20231201	115100	1056729560	17030	17020	17030	17020	33
411	20231201	115000	1056167590	17020	17060	17070	17020	1628
412	20231201	114900	1028437460	17060	17030	17060	17030	492
413	20231201	114800	1020047800	17050	17040	17050	17020	184
414	20231201	114700	1016912710	17020	17030	17040	17020	58
415	20231201	114600	1015924720	17030	17020	17030	17020	6
416	20231201	114500	1015822560	17020	17020	17030	17020	108
417	20231201	114400	1013983390	17020	17030	17030	17020	169
418	20231201	114300	1011105760	17030	17050	17050	17030	7
419	20231201	114200	1010986430	17030	17030	17050	17030	412
420	20231201	114100	1003966030	17030	17040	17040	17020	11
421	20231201	114000	1003778660	17040	17020	17040	17020	864
422	20231201	113900	989067140	17020	17010	17020	17010	63
423	20231201	113800	987995480	17010	17000	17020	17000	75
424	20231201	113700	986720050	17000	17000	17020	17000	149
425	20231201	113600	984186850	17000	17000	17000	17000	74
426	20231201	113500	982928850	17000	17000	17000	17000	51
427	20231201	113400	982061850	17000	17010	17020	17000	126
428	20231201	113300	979919150	17000	17000	17030	17000	80
429	20231201	113200	978559120	17030	17000	17030	16990	117
430	20231201	113100	976570600	17000	16990	17000	16990	60
431	20231201	113000	975551110	16990	17000	17010	16990	176
432	20231201	112900	972558800	17000	17000	17000	17000	739
433	20231201	112800	959995800	17030	17000	17030	17000	8
434	20231201	112700	959859650	17000	17030	17030	17000	193
435	20231201	112600	956577070	17030	17000	17030	17000	69
436	20231201	112500	955404040	17000	17000	17000	17000	53
437	20231201	112400	954503040	17010	17000	17010	17000	185
438	20231201	112300	951356240	17000	17000	17000	17000	294
439	20231201	112200	946358240	17000	17000	17000	17000	9
440	20231201	112100	946205240	17000	17000	17000	17000	251
441	20231201	112000	941938240	16980	17010	17040	16980	127
442	20231201	111900	939779010	17000	16990	17030	16980	1157
443	20231201	111800	920122400	17020	17000	17020	16990	299
444	20231201	111700	915037950	16990	17000	17000	16980	19
445	20231201	111600	914715120	17000	16970	17000	16970	767
446	20231201	111500	901693090	16970	16980	16980	16970	552
447	20231201	111400	892321220	16990	16980	17010	16980	184
448	20231201	111300	889196350	16980	16980	16980	16980	5
449	20231201	111200	889111450	16980	17020	17020	16970	924
450	20231201	111100	873426300	17040	17040	17050	17040	220
451	20231201	111000	869676490	17060	17060	17060	17040	618
452	20231201	110900	859145470	17060	17020	17060	17020	2431
453	20231201	110800	817710190	17030	17030	17030	17020	35
454	20231201	110700	817114270	17020	17020	17030	17020	799
455	20231201	110600	803509960	17010	16990	17010	16990	430
456	20231201	110500	796197800	16990	17010	17010	16990	157
457	20231201	110400	793530090	17000	17000	17010	17000	16
458	20231201	110300	793258070	17000	16990	17010	16990	186
459	20231201	110200	790094250	17010	16990	17010	16990	515
460	20231201	110100	781336500	16990	17010	17010	16990	11
461	20231201	110000	781149470	17010	17020	17030	17010	1132
462	20231201	105900	761879700	17010	16970	17010	16970	1121
463	20231201	105800	742823130	17000	16960	17000	16960	782
464	20231201	105700	729549800	16960	16990	16990	16960	3
465	20231201	105600	729498890	16950	16990	16990	16950	12
466	20231201	105500	729295410	16940	16950	16990	16940	70
467	20231201	105400	728109220	16990	17000	17010	16990	252
468	20231201	105300	723826460	17010	17000	17010	17000	537
469	20231201	105200	714694300	17000	16990	17000	16990	128
470	20231201	105100	712519570	16990	16990	16990	16950	789
471	20231201	105000	699144120	16990	17000	17010	16990	643
472	20231201	104900	688213140	17000	17000	17000	17000	323
473	20231201	104800	682722140	16990	17010	17030	16990	315
474	20231201	104700	677360880	16990	16950	17000	16950	1916
475	20231201	104600	644811060	16960	16940	16970	16940	137
476	20231201	104500	642489350	16970	16950	16970	16940	670
477	20231201	104400	631129740	16950	16940	16980	16940	81
478	20231201	104300	629754470	16980	16940	16980	16940	1004
479	20231201	104200	612725040	16940	16940	16940	16940	4
480	20231201	104100	612657280	16890	16890	16940	16890	17
481	20231201	104000	612369900	16880	16920	16930	16880	1867
482	20231201	103900	580824140	16930	16940	16940	16920	234
483	20231201	103800	576862260	16940	16950	16950	16940	36
484	20231201	103700	576252270	16950	16940	16960	16940	887
485	20231201	103600	561215990	16930	16930	16960	16930	43
486	20231201	103500	560487190	16970	16930	16970	16920	1072
487	20231201	103400	542307190	16940	16920	16950	16920	390
488	20231201	103300	535701340	16920	16950	16960	16920	659
489	20231201	103200	524528120	16960	16930	16960	16920	933
490	20231201	103100	508717040	16920	16880	16920	16860	1304
491	20231201	103000	486678950	16890	16870	16890	16860	1435
492	20231201	102900	462470440	16870	16880	16890	16870	165
493	20231201	102800	459685520	16890	16870	16890	16870	613
494	20231201	102700	449343160	16870	16870	16890	16870	285
495	20231201	102600	444531750	16870	16880	16890	16870	184
496	20231201	102500	441425850	16870	16880	16880	16870	252
497	20231201	102400	437174110	16870	16880	16890	16870	167
498	20231201	102300	434354740	16880	16880	16890	16880	223
499	20231201	102200	430590460	16880	16890	16890	16880	469
500	20231201	102100	422669720	16900	16880	16900	16880	392
501	20231201	102000	416047250	16880	16850	16880	16850	666
502	20231201	101900	404817690	16850	16810	16850	16800	724
503	20231201	101800	392635430	16810	16800	16810	16800	216
504	20231201	101700	389005250	16800	16780	16800	16780	766
505	20231201	101600	376143220	16770	16760	16770	16760	243
506	20231201	101500	372068410	16750	16770	16770	16750	36
507	20231201	101400	371464730	16760	16750	16760	16740	408
508	20231201	101300	364626750	16750	16760	16760	16740	10
509	20231201	101200	364459220	16760	16740	16760	16740	5
510	20231201	101100	364375480	16760	16760	16760	16760	5
511	20231201	101000	364291680	16740	16760	16760	16740	120
512	20231201	100900	362281670	16760	16770	16770	16740	14
513	20231201	100800	362047060	16740	16770	16780	16740	32
514	20231201	100700	361510490	16770	16700	16770	16700	1086
515	20231201	100600	343319600	16740	16700	16740	16690	11
516	20231201	100500	343135550	16710	16720	16730	16710	415
517	20231201	100400	336197610	16720	16680	16720	16680	515
518	20231201	100300	327606390	16680	16720	16720	16680	330
519	20231201	100200	322099400	16690	16700	16720	16690	73
520	20231201	100100	320880680	16700	16700	16700	16700	35
521	20231201	100000	320296180	16720	16690	16720	16690	40
522	20231201	095900	319628550	16690	16710	16710	16690	21
523	20231201	095800	319277830	16710	16720	16720	16700	46
524	20231201	095700	318509170	16720	16700	16720	16700	71
525	20231201	095600	317323210	16720	16720	16720	16700	509
526	20231201	095500	308813490	16730	16730	16730	16720	139
527	20231201	095400	306489310	16730	16730	16730	16730	141
528	20231201	095300	304130380	16720	16720	16720	16720	31
529	20231201	095200	303612060	16730	16740	16740	16730	21
530	20231201	095100	303260550	16740	16740	16750	16740	48
531	20231201	095000	302456920	16740	16750	16750	16740	113
532	20231201	094900	300565250	16750	16750	16750	16750	4
533	20231201	094800	300498250	16740	16740	16740	16740	54
534	20231201	094700	299594290	16700	16740	16740	16700	248
535	20231201	094600	295452490	16740	16700	16740	16700	51
536	20231201	094500	294599950	16740	16700	16740	16700	98
537	20231201	094400	292962930	16700	16700	16700	16700	19
538	20231201	094300	292645630	16740	16700	16770	16700	41
539	20231201	094200	291960390	16770	16770	16770	16770	63
540	20231201	094100	290903880	16770	16740	16770	16740	13
541	20231201	094000	290685930	16690	16770	16770	16690	13
542	20231201	093900	290468260	16770	16710	16770	16690	261
543	20231201	093800	286103090	16710	16710	16710	16710	8
544	20231201	093700	285969410	16710	16650	16710	16640	169
545	20231201	093600	283153700	16650	16640	16650	16640	58
546	20231201	093500	282188450	16640	16650	16650	16640	244
547	20231201	093400	278127650	16650	16710	16710	16650	117
548	20231201	093300	276176180	16710	16660	16710	16650	128
549	20231201	093200	274044400	16660	16670	16710	16660	530
550	20231201	093100	265201120	16670	16700	16700	16670	71
551	20231201	093000	264017220	16650	16650	16700	16650	242
552	20231201	092900	259984220	16630	16640	16640	16630	362
553	20231201	092800	253961920	16640	16640	16640	16640	83
554	20231201	092700	252580800	16640	16700	16700	16640	108
555	20231201	092600	250782970	16700	16640	16700	16640	162
556	20231201	092500	248081050	16690	16700	16700	16630	631
557	20231201	092400	237583720	16630	16650	16700	16630	401
558	20231201	092300	230905280	16650	16630	16650	16630	55
559	20231201	092200	229990090	16640	16640	16640	16630	80
560	20231201	092100	228658970	16650	16640	16650	16640	190
561	20231201	092000	225496870	16640	16640	16650	16640	175
562	20231201	091900	222584290	16640	16660	16660	16640	245
563	20231201	091800	218505480	16660	16670	16670	16650	99
564	20231201	091700	216856220	16680	16720	16720	16670	79
565	20231201	091600	215538400	16670	16680	16680	16670	231
566	20231201	091500	211686240	16680	16700	16740	16680	565
567	20231201	091400	202250760	16700	16720	16730	16700	318
568	20231201	091300	196936920	16720	16730	16740	16690	99
569	20231201	091200	195283250	16740	16730	16740	16730	257
570	20231201	091100	190983630	16690	16730	16730	16690	292
571	20231201	091000	186107370	16700	16700	16720	16700	1431
572	20231201	090900	162196340	16700	16700	16710	16700	178
573	20231201	090800	159223700	16710	16700	16710	16700	120
574	20231201	090700	157218510	16710	16710	16710	16710	62
575	20231201	090600	156182490	16730	16740	16740	16730	253
576	20231201	090500	151947430	16750	16790	16790	16750	373
577	20231201	090400	145695680	16790	16750	16790	16750	1116
578	20231201	090300	126962380	16750	16740	16750	16730	456
579	20231201	090200	119328630	16740	16670	16740	16670	664
580	20231201	090100	108251550	16670	16650	16690	16650	395
581	20231201	090000	101665500	16650	16720	16720	16630	6090