KissMeData/003220/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183900	3223411710	15800	15800	15800	15800	1355
3	20231201	183800	3223411710	15800	15800	15800	15800	0
4	20231201	183700	3223411710	15800	15800	15800	15800	0
5	20231201	183600	3223411710	15800	15800	15800	15800	0
6	20231201	183500	3223411710	15800	15800	15800	15800	0
7	20231201	183400	3223411710	15800	15800	15800	15800	0
8	20231201	183300	3223411710	15800	15800	15800	15800	0
9	20231201	183200	3223411710	15800	15800	15800	15800	0
10	20231201	183100	3223411710	15800	15800	15800	15800	0
11	20231201	183000	3223411710	15800	15800	15800	15800	0
12	20231201	182900	3223411710	15800	15800	15800	15800	0
13	20231201	182800	3223411710	15800	15800	15800	15800	0
14	20231201	182700	3223411710	15800	15800	15800	15800	0
15	20231201	182600	3223411710	15800	15800	15800	15800	0
16	20231201	182500	3223411710	15800	15800	15800	15800	0
17	20231201	182400	3223411710	15800	15800	15800	15800	0
18	20231201	182300	3223411710	15800	15800	15800	15800	0
19	20231201	182200	3223411710	15800	15800	15800	15800	0
20	20231201	182100	3223411710	15800	15800	15800	15800	0
21	20231201	182000	3223411710	15800	15800	15800	15800	0
22	20231201	181900	3223411710	15800	15800	15800	15800	0
23	20231201	181800	3223411710	15800	15800	15800	15800	0
24	20231201	181700	3223411710	15800	15800	15800	15800	0
25	20231201	181600	3223411710	15800	15800	15800	15800	0
26	20231201	181500	3223411710	15800	15800	15800	15800	0
27	20231201	181400	3223411710	15800	15800	15800	15800	0
28	20231201	181300	3223411710	15800	15800	15800	15800	0
29	20231201	181200	3223411710	15800	15800	15800	15800	0
30	20231201	181100	3223411710	15800	15800	15800	15800	0
31	20231201	181000	3223411710	15800	15800	15800	15800	0
32	20231201	180900	3223411710	15800	15800	15800	15800	1355
33	20231201	180800	3223411710	15800	15800	15800	15800	0
34	20231201	180700	3223411710	15800	15800	15800	15800	0
35	20231201	180600	3223411710	15800	15800	15800	15800	0
36	20231201	180500	3223411710	15800	15800	15800	15800	0
37	20231201	180400	3223411710	15800	15800	15800	15800	0
38	20231201	180300	3223411710	15800	15800	15800	15800	0
39	20231201	180200	3223411710	15800	15800	15800	15800	0
40	20231201	180100	3223411710	15800	15800	15800	15800	0
41	20231201	180000	3223411710	15800	15800	15800	15800	0
42	20231201	175900	3223411710	15800	15800	15800	15800	0
43	20231201	175800	3223411710	15800	15800	15800	15800	0
44	20231201	175700	3223411710	15800	15800	15800	15800	0
45	20231201	175600	3223411710	15800	15800	15800	15800	0
46	20231201	175500	3223411710	15800	15800	15800	15800	0
47	20231201	175400	3223411710	15800	15800	15800	15800	0
48	20231201	175300	3223411710	15800	15800	15800	15800	0
49	20231201	175200	3223411710	15800	15800	15800	15800	0
50	20231201	175100	3223411710	15800	15800	15800	15800	0
51	20231201	175000	3223411710	15800	15800	15800	15800	0
52	20231201	174900	3223411710	15800	15800	15800	15800	0
53	20231201	174800	3223411710	15800	15800	15800	15800	0
54	20231201	174700	3223411710	15800	15800	15800	15800	0
55	20231201	174600	3223411710	15800	15800	15800	15800	0
56	20231201	174500	3223411710	15800	15800	15800	15800	0
57	20231201	174400	3223411710	15800	15800	15800	15800	0
58	20231201	174300	3223411710	15800	15800	15800	15800	0
59	20231201	174200	3223411710	15800	15800	15800	15800	0
60	20231201	174100	3223411710	15800	15800	15800	15800	0
61	20231201	174000	3223411710	15800	15800	15800	15800	0
62	20231201	173900	3223411710	15800	15800	15800	15800	1355
63	20231201	173800	3223411710	15800	15800	15800	15800	0
64	20231201	173700	3223411710	15800	15800	15800	15800	0
65	20231201	173600	3223411710	15800	15800	15800	15800	0
66	20231201	173500	3223411710	15800	15800	15800	15800	0
67	20231201	173400	3223411710	15800	15800	15800	15800	0
68	20231201	173300	3223411710	15800	15800	15800	15800	0
69	20231201	173200	3223411710	15800	15800	15800	15800	0
70	20231201	173100	3223411710	15800	15800	15800	15800	0
71	20231201	173000	3223411710	15800	15800	15800	15800	0
72	20231201	172900	3223411710	15800	15800	15800	15800	0
73	20231201	172800	3223411710	15800	15800	15800	15800	0
74	20231201	172700	3223411710	15800	15800	15800	15800	0
75	20231201	172600	3223411710	15800	15800	15800	15800	0
76	20231201	172500	3223411710	15800	15800	15800	15800	0
77	20231201	172400	3223411710	15800	15800	15800	15800	0
78	20231201	172300	3223411710	15800	15800	15800	15800	0
79	20231201	172200	3223411710	15800	15800	15800	15800	0
80	20231201	172100	3223411710	15800	15800	15800	15800	0
81	20231201	172000	3223411710	15800	15800	15800	15800	0
82	20231201	171900	3223411710	15800	15800	15800	15800	0
83	20231201	171800	3223411710	15800	15800	15800	15800	0
84	20231201	171700	3223411710	15800	15800	15800	15800	0
85	20231201	171600	3223411710	15800	15800	15800	15800	0
86	20231201	171500	3223411710	15800	15800	15800	15800	0
87	20231201	171400	3223411710	15800	15800	15800	15800	0
88	20231201	171300	3223411710	15800	15800	15800	15800	0
89	20231201	171200	3223411710	15800	15800	15800	15800	0
90	20231201	171100	3223411710	15800	15800	15800	15800	0
91	20231201	171000	3223411710	15800	15800	15800	15800	0
92	20231201	170900	3223411710	15800	15800	15800	15800	1355
93	20231201	170800	3223411710	15800	15800	15800	15800	0
94	20231201	170700	3223411710	15800	15800	15800	15800	0
95	20231201	170600	3223411710	15800	15800	15800	15800	0
96	20231201	170500	3223411710	15800	15800	15800	15800	0
97	20231201	170400	3223411710	15800	15800	15800	15800	0
98	20231201	170300	3223411710	15800	15800	15800	15800	0
99	20231201	170200	3223411710	15800	15800	15800	15800	0
100	20231201	170100	3223411710	15800	15800	15800	15800	0
101	20231201	170000	3223411710	15800	15800	15800	15800	0
102	20231201	165900	3223411710	15800	15800	15800	15800	0
103	20231201	165800	3223411710	15800	15800	15800	15800	0
104	20231201	165700	3223411710	15800	15800	15800	15800	0
105	20231201	165600	3223411710	15800	15800	15800	15800	0
106	20231201	165500	3223411710	15800	15800	15800	15800	0
107	20231201	165400	3223411710	15800	15800	15800	15800	0
108	20231201	165300	3223411710	15800	15800	15800	15800	0
109	20231201	165200	3223411710	15800	15800	15800	15800	0
110	20231201	165100	3223411710	15800	15800	15800	15800	0
111	20231201	165000	3223411710	15800	15800	15800	15800	0
112	20231201	164900	3223411710	15800	15800	15800	15800	0
113	20231201	164800	3223411710	15800	15800	15800	15800	0
114	20231201	164700	3223411710	15800	15800	15800	15800	0
115	20231201	164600	3223411710	15800	15800	15800	15800	0
116	20231201	164500	3223411710	15800	15800	15800	15800	0
117	20231201	164400	3223411710	15800	15800	15800	15800	0
118	20231201	164300	3223411710	15800	15800	15800	15800	0
119	20231201	164200	3223411710	15800	15800	15800	15800	0
120	20231201	164100	3223411710	15800	15800	15800	15800	0
121	20231201	164000	3223411710	15800	15800	15800	15800	0
122	20231201	163900	3223411710	15800	15800	15800	15800	1355
123	20231201	163800	3223411710	15800	15800	15800	15800	0
124	20231201	163700	3223411710	15800	15800	15800	15800	0
125	20231201	163600	3223411710	15800	15800	15800	15800	0
126	20231201	163500	3223411710	15800	15800	15800	15800	0
127	20231201	163400	3223411710	15800	15800	15800	15800	0
128	20231201	163300	3223411710	15800	15800	15800	15800	0
129	20231201	163200	3223411710	15800	15800	15800	15800	0
130	20231201	163100	3223411710	15800	15800	15800	15800	0
131	20231201	163000	3223411710	15800	15800	15800	15800	0
132	20231201	162900	3223411710	15800	15800	15800	15800	0
133	20231201	162800	3223411710	15800	15800	15800	15800	0
134	20231201	162700	3223411710	15800	15800	15800	15800	0
135	20231201	162600	3223411710	15800	15800	15800	15800	0
136	20231201	162500	3223411710	15800	15800	15800	15800	0
137	20231201	162400	3223411710	15800	15800	15800	15800	0
138	20231201	162300	3223411710	15800	15800	15800	15800	0
139	20231201	162200	3223411710	15800	15800	15800	15800	0
140	20231201	162100	3223411710	15800	15800	15800	15800	0
141	20231201	162000	3223411710	15800	15800	15800	15800	0
142	20231201	161900	3223411710	15800	15800	15800	15800	0
143	20231201	161800	3223411710	15800	15800	15800	15800	0
144	20231201	161700	3223411710	15800	15800	15800	15800	0
145	20231201	161600	3223411710	15800	15800	15800	15800	0
146	20231201	161500	3223411710	15800	15800	15800	15800	0
147	20231201	161400	3223411710	15800	15800	15800	15800	0
148	20231201	161300	3223411710	15800	15800	15800	15800	0
149	20231201	161200	3223411710	15800	15800	15800	15800	0
150	20231201	161100	3223411710	15800	15800	15800	15800	0
151	20231201	161000	3223411710	15800	15800	15800	15800	0
152	20231201	160900	3223411710	15800	15800	15800	15800	1355
153	20231201	160800	3223411710	15800	15800	15800	15800	0
154	20231201	160700	3223411710	15800	15800	15800	15800	0
155	20231201	160600	3223411710	15800	15800	15800	15800	0
156	20231201	160500	3223411710	15800	15800	15800	15800	0
157	20231201	160400	3223411710	15800	15800	15800	15800	0
158	20231201	160300	3223411710	15800	15800	15800	15800	0
159	20231201	160200	3223411710	15800	15800	15800	15800	0
160	20231201	160100	3223411710	15800	15800	15800	15800	0
161	20231201	160000	3223411710	15800	15800	15800	15800	0
162	20231201	155900	3223411710	15800	15800	15800	15800	0
163	20231201	155800	3223411710	15800	15800	15800	15800	0
164	20231201	155700	3223411710	15800	15800	15800	15800	0
165	20231201	155600	3223411710	15800	15800	15800	15800	0
166	20231201	155500	3223411710	15800	15800	15800	15800	0
167	20231201	155400	3223411710	15800	15800	15800	15800	0
168	20231201	155300	3223411710	15800	15800	15800	15800	0
169	20231201	155200	3223411710	15800	15800	15800	15800	0
170	20231201	155100	3223411710	15800	15800	15800	15800	0
171	20231201	155000	3223411710	15800	15800	15800	15800	0
172	20231201	154900	3223411710	15800	15800	15800	15800	0
173	20231201	154800	3223411710	15800	15800	15800	15800	0
174	20231201	154700	3223411710	15800	15800	15800	15800	0
175	20231201	154600	3223411710	15800	15800	15800	15800	0
176	20231201	154500	3223411710	15800	15800	15800	15800	0
177	20231201	154400	3223411710	15800	15800	15800	15800	0
178	20231201	154300	3223411710	15800	15800	15800	15800	0
179	20231201	154200	3223411710	15800	15800	15800	15800	0
180	20231201	154100	3223411710	15800	15800	15800	15800	0
181	20231201	154000	3223411710	15800	15800	15800	15800	0
182	20231201	153900	3223411710	15800	15800	15800	15800	1355
183	20231201	153800	3223411710	15800	15800	15800	15800	0
184	20231201	153700	3223411710	15800	15800	15800	15800	0
185	20231201	153600	3223411710	15800	15800	15800	15800	0
186	20231201	153500	3223411710	15800	15800	15800	15800	0
187	20231201	153400	3223411710	15800	15800	15800	15800	0
188	20231201	153300	3223411710	15800	15800	15800	15800	0
189	20231201	153200	3223411710	15800	15800	15800	15800	0
190	20231201	153100	3223411710	15800	15800	15800	15800	0
191	20231201	153000	3223411710	15800	15800	15800	15800	1355
192	20231201	152900	3202002710	15810	15810	15810	15810	0
193	20231201	152800	3202002710	15810	15810	15810	15810	0
194	20231201	152700	3202002710	15810	15810	15810	15810	0
195	20231201	152600	3202002710	15810	15810	15810	15810	0
196	20231201	152500	3202002710	15810	15810	15810	15810	0
197	20231201	152400	3202002710	15810	15810	15810	15810	0
198	20231201	152300	3202002710	15810	15810	15810	15810	0
199	20231201	152200	3202002710	15810	15810	15810	15810	0
200	20231201	152100	3202002710	15810	15810	15810	15810	0
201	20231201	152000	3202002710	15810	15810	15810	15810	0
202	20231201	151900	3202002710	15810	15770	15810	15750	3745
203	20231201	151800	3142970760	15770	15810	15810	15760	8513
204	20231201	151700	3008632240	15810	15830	15830	15810	2279
205	20231201	151600	2972585360	15830	15850	15850	15830	1874
206	20231201	151500	2942908690	15850	15850	15850	15850	114
207	20231201	151400	2941101790	15850	15850	15850	15850	482
208	20231201	151300	2933462090	15850	15830	15850	15830	554
209	20231201	151200	2924687550	15840	15830	15840	15830	20
210	20231201	151100	2924370850	15830	15840	15840	15830	736
211	20231201	151000	2912719610	15840	15830	15840	15830	265
212	20231201	150900	2908524050	15830	15790	15830	15790	692
213	20231201	150800	2897590270	15780	15830	15830	15780	1566
214	20231201	150700	2872862300	15830	15820	15830	15820	220
215	20231201	150600	2869381890	15820	15790	15820	15790	626
216	20231201	150500	2859495570	15790	15790	15790	15790	50
217	20231201	150400	2858706070	15790	15790	15790	15780	320
218	20231201	150300	2853656440	15780	15790	15790	15780	687
219	20231201	150200	2842810740	15790	15820	15820	15790	67
220	20231201	150100	2841752360	15830	15830	15830	15830	0
221	20231201	150000	2841752360	15830	15830	15830	15830	0
222	20231201	145900	2841752360	15830	15780	15830	15780	16
223	20231201	145800	2841499830	15780	15800	15800	15780	2003
224	20231201	145700	2809875590	15800	15800	15800	15800	111
225	20231201	145600	2808121790	15850	15800	15850	15800	2
226	20231201	145500	2808090140	15790	15850	15850	15790	108
227	20231201	145400	2806384280	15790	15800	15800	15790	91
228	20231201	145300	2804947210	15800	15810	15810	15800	2050
229	20231201	145200	2772556150	15810	15810	15810	15810	508
230	20231201	145100	2764524670	15810	15820	15820	15810	308
231	20231201	145000	2759653860	15820	15820	15820	15820	8
232	20231201	144900	2759527300	15820	15820	15820	15820	3
233	20231201	144800	2759479840	15850	15850	15850	15850	0
234	20231201	144700	2759479840	15850	15850	15850	15850	0
235	20231201	144600	2759479840	15850	15820	15850	15820	2476
236	20231201	144500	2720309430	15800	15800	15800	15800	40
237	20231201	144400	2719677430	15800	15810	15810	15800	3822
238	20231201	144300	2659288810	15820	15820	15820	15820	0
239	20231201	144200	2659288810	15820	15800	15820	15800	2521
240	20231201	144100	2619406890	15800	15810	15810	15800	1787
241	20231201	144000	2591155520	15820	15810	15820	15810	3482
242	20231201	143900	2536073690	15820	15820	15820	15820	1114
243	20231201	143800	2518450210	15830	15820	15830	15820	59
244	20231201	143700	2517516810	15830	15830	15830	15830	795
245	20231201	143600	2504931960	15840	15840	15840	15840	61
246	20231201	143500	2503965720	15850	15850	15850	15850	21
247	20231201	143400	2503632870	15830	15830	15830	15830	3
248	20231201	143300	2503585380	15840	15840	15840	15840	6
249	20231201	143200	2503490340	15840	15840	15840	15840	49
250	20231201	143100	2502714180	15840	15820	15840	15820	421
251	20231201	143000	2496053940	15820	15820	15820	15820	8
252	20231201	142900	2495927380	15820	15840	15840	15820	69
253	20231201	142800	2494835600	15830	15820	15830	15820	928
254	20231201	142700	2480145740	15830	15830	15830	15820	165
255	20231201	142600	2477534290	15820	15820	15820	15820	35
256	20231201	142500	2476980590	15820	15820	15820	15820	50
257	20231201	142400	2476189590	15820	15820	15820	15820	0
258	20231201	142300	2476189590	15820	15830	15830	15820	69
259	20231201	142200	2475097990	15830	15820	15830	15820	26
260	20231201	142100	2474686630	15830	15830	15830	15830	403
261	20231201	142000	2468307140	15830	15830	15830	15830	25
262	20231201	141900	2467911390	15830	15830	15830	15830	12
263	20231201	141800	2467721430	15830	15830	15830	15830	0
264	20231201	141700	2467721430	15830	15830	15830	15830	53
265	20231201	141600	2466882440	15830	15830	15830	15830	16
266	20231201	141500	2466629160	15820	15830	15830	15820	99
267	20231201	141400	2465062060	15840	15830	15840	15830	520
268	20231201	141300	2456830260	15830	15830	15830	15830	123
269	20231201	141200	2454883170	15830	15820	15830	15820	41
270	20231201	141100	2454234240	15820	15820	15820	15820	18
271	20231201	141000	2453949480	15820	15830	15830	15820	46
272	20231201	140900	2453221400	15820	15820	15820	15820	108
273	20231201	140800	2451512840	15850	15850	15850	15850	0
274	20231201	140700	2451512840	15850	15830	15850	15830	32
275	20231201	140600	2451006260	15830	15810	15830	15810	1681
276	20231201	140500	2424405270	15820	15820	15820	15810	191
277	20231201	140400	2421385360	15820	15820	15820	15820	188
278	20231201	140300	2418411200	15820	15830	15830	15820	59
279	20231201	140200	2417477810	15830	15830	15830	15830	3
280	20231201	140100	2417430320	15820	15820	15820	15820	50
281	20231201	140000	2416639320	15820	15820	15820	15820	29
282	20231201	135900	2416180540	15820	15820	15820	15820	164
283	20231201	135800	2413586060	15820	15820	15820	15820	97
284	20231201	135700	2412051520	15820	15830	15830	15820	143
285	20231201	135600	2409789070	15830	15830	15830	15830	131
286	20231201	135500	2407715340	15830	15830	15830	15830	23
287	20231201	135400	2407351250	15830	15830	15850	15830	86
288	20231201	135300	2405989770	15850	15830	15850	15830	90
289	20231201	135200	2404565050	15830	15830	15830	15830	5
290	20231201	135100	2404485900	15830	15820	15830	15820	26
291	20231201	135000	2404074570	15830	15840	15840	15830	34
292	20231201	134900	2403536330	15850	15850	15850	15850	0
293	20231201	134800	2403536330	15850	15830	15850	15830	66
294	20231201	134700	2402491430	15830	15850	15850	15830	36
295	20231201	134600	2401921350	15830	15830	15830	15830	19
296	20231201	134500	2401620580	15830	15830	15830	15830	29
297	20231201	134400	2401161510	15830	15830	15830	15830	115
298	20231201	134300	2399341060	15860	15860	15860	15860	10
299	20231201	134200	2399182460	15860	15830	15860	15830	12
300	20231201	134100	2398992250	15860	15840	15860	15840	64
301	20231201	134000	2397977950	15830	15830	15830	15830	8
302	20231201	133900	2397851310	15860	15860	15860	15860	0
303	20231201	133800	2397851310	15860	15820	15860	15820	263
304	20231201	133700	2393690540	15810	15810	15810	15810	56
305	20231201	133600	2392805180	15810	15810	15810	15810	0
306	20231201	133500	2392805180	15810	15820	15820	15810	4004
307	20231201	133400	2329477860	15820	15830	15830	15820	100
308	20231201	133300	2327895760	15830	15830	15830	15830	10
309	20231201	133200	2327737460	15830	15830	15830	15830	1000
310	20231201	133100	2311907460	15820	15840	15840	15820	2926
311	20231201	133000	2265589300	15840	15840	15840	15840	0
312	20231201	132900	2265589300	15840	15840	15840	15840	0
313	20231201	132800	2265589300	15840	15830	15840	15830	72
314	20231201	132700	2264449040	15830	15830	15830	15830	113
315	20231201	132600	2262660250	15840	15840	15840	15840	30
316	20231201	132500	2262185050	15840	15840	15840	15840	316
317	20231201	132400	2257179610	15840	15850	15850	15840	241
318	20231201	132300	2253360570	15850	15850	15850	15850	7
319	20231201	132200	2253249620	15850	15850	15850	15850	0
320	20231201	132100	2253249620	15850	15860	15860	15850	55
321	20231201	132000	2252377860	15870	15870	15870	15870	1
322	20231201	131900	2252361990	15850	15850	15850	15850	0
323	20231201	131800	2252361990	15850	15850	15850	15850	61
324	20231201	131700	2251395140	15850	15860	15860	15850	18
325	20231201	131600	2251109740	15860	15850	15860	15850	2
326	20231201	131500	2251078030	15860	15860	15860	15850	21
327	20231201	131400	2250744980	15890	15850	15890	15850	334
328	20231201	131300	2245438490	15850	15860	15860	15850	97
329	20231201	131200	2243900740	15880	15880	15880	15880	31
330	20231201	131100	2243408460	15880	15880	15880	15860	460
331	20231201	131000	2236104580	15880	15870	15880	15870	9
332	20231201	130900	2235961740	15880	15880	15880	15880	1
333	20231201	130800	2235945860	15850	15850	15850	15850	1153
334	20231201	130700	2217670810	15880	15880	15880	15850	8
335	20231201	130600	2217543800	15880	15880	15880	15880	9
336	20231201	130500	2217400880	15880	15850	15880	15850	105
337	20231201	130400	2215736310	15850	15870	15870	15850	700
338	20231201	130300	2204635090	15870	15870	15870	15870	8
339	20231201	130200	2204508130	15860	15860	15860	15860	0
340	20231201	130100	2204508130	15860	15860	15860	15860	21
341	20231201	130000	2204175070	15890	15860	15890	15860	9
342	20231201	125900	2204032300	15890	15890	15890	15890	0
343	20231201	125800	2204032300	15890	15910	15910	15890	145
344	20231201	125700	2201725390	15910	15910	15910	15910	0
345	20231201	125600	2201725390	15910	15910	15910	15910	1
346	20231201	125500	2201709480	15850	15840	15850	15840	46
347	20231201	125400	2200980610	15840	15840	15840	15840	58
348	20231201	125300	2200061890	15840	15840	15840	15840	1
349	20231201	125200	2200046050	15830	15830	15830	15830	59
350	20231201	125100	2199112080	15840	15840	15840	15840	70
351	20231201	125000	2198003280	15850	15850	15850	15850	1
352	20231201	124900	2197987430	15850	15850	15850	15850	0
353	20231201	124800	2197987430	15850	15850	15880	15840	41
354	20231201	124700	2197336850	15880	15880	15880	15880	7
355	20231201	124600	2197225690	15830	15870	15870	15830	5208
356	20231201	124500	2114693720	15880	15880	15880	15880	30
357	20231201	124400	2114217320	15910	15910	15920	15910	13
358	20231201	124300	2114010470	15920	15870	15920	15870	3
359	20231201	124200	2113962810	15910	15870	15910	15870	27
360	20231201	124100	2113534280	15870	15880	15880	15870	1629
361	20231201	124000	2087679360	15880	15910	15910	15880	151
362	20231201	123900	2085279980	15920	15920	15920	15920	1
363	20231201	123800	2085264060	15930	15930	15930	15930	0
364	20231201	123700	2085264060	15930	15930	15930	15930	1
365	20231201	123600	2085248130	15880	15880	15880	15880	8
366	20231201	123500	2085121090	15870	15920	15920	15870	235
367	20231201	123400	2081381740	15920	15880	15920	15870	354
368	20231201	123300	2075757580	15930	15880	15930	15870	112
369	20231201	123200	2073978900	15880	15880	15930	15880	77
370	20231201	123100	2072755190	15880	15880	15880	15880	0
371	20231201	123000	2072755190	15880	15880	15880	15880	0
372	20231201	122900	2072755190	15880	15880	15880	15880	235
373	20231201	122800	2069023390	15890	15890	15890	15890	6
374	20231201	122700	2068928050	15890	15890	15890	15890	7
375	20231201	122600	2068816820	15890	15890	15890	15890	48
376	20231201	122500	2068054100	15930	15930	15930	15930	0
377	20231201	122400	2068054100	15930	15930	15930	15930	0
378	20231201	122300	2068054100	15930	15880	15930	15880	11
379	20231201	122200	2067879120	15880	15880	15880	15880	623
380	20231201	122100	2057985880	15880	15890	15890	15880	18
381	20231201	122000	2057700030	15880	15880	15880	15880	778
382	20231201	121900	2045345390	15880	15900	15900	15880	617
383	20231201	121800	2035539050	15900	15900	15900	15900	0
384	20231201	121700	2035539050	15900	15900	15900	15900	47
385	20231201	121600	2034791750	15900	15910	15920	15900	28
386	20231201	121500	2034346520	15900	15900	15900	15900	0
387	20231201	121400	2034346520	15900	15900	15900	15900	7
388	20231201	121300	2034235220	15900	15900	15900	15900	51
389	20231201	121200	2033424320	15910	15910	15910	15910	779
390	20231201	121100	2021030430	15910	15910	15910	15910	0
391	20231201	121000	2021030430	15910	15920	15920	15910	70
392	20231201	120900	2019916070	15920	15920	15930	15920	108
393	20231201	120800	2018196700	15910	15910	15910	15910	0
394	20231201	120700	2018196700	15910	15920	15920	15910	20
395	20231201	120600	2017878480	15920	15920	15920	15920	24
396	20231201	120500	2017496400	15920	15930	15930	15920	21
397	20231201	120400	2017161910	15930	15930	15930	15930	2
398	20231201	120300	2017130050	15920	15930	15930	15920	38
399	20231201	120200	2016525030	15930	15940	15940	15930	331
400	20231201	120100	2011252180	15940	15930	15940	15930	63
401	20231201	120000	2010248580	15930	15970	15970	15930	33
402	20231201	115900	2009721990	15970	15950	15970	15950	310
403	20231201	115800	2004773750	15940	15950	15950	15940	15
404	20231201	115700	2004534550	15930	15930	15930	15930	0
405	20231201	115600	2004534550	15930	15960	15960	15930	241
406	20231201	115500	2000689060	15930	15930	15930	15930	9
407	20231201	115400	2000545690	15960	15960	15960	15960	2
408	20231201	115300	2000513770	15910	15920	15920	15910	45
409	20231201	115200	1999797380	15930	15910	15930	15910	2643
410	20231201	115100	1957695250	15910	15910	15910	15910	120
411	20231201	115000	1955786050	15920	15920	15920	15920	239
412	20231201	114900	1951981170	15920	15930	15930	15920	452
413	20231201	114800	1944780970	15930	15950	15950	15930	150
414	20231201	114700	1942391300	15960	15940	15960	15920	3078
415	20231201	114600	1893356770	15960	15950	15970	15950	398
416	20231201	114500	1887004580	15940	15940	15940	15940	0
417	20231201	114400	1887004580	15940	15940	15940	15940	9
418	20231201	114300	1886861120	15940	15950	15950	15940	30
419	20231201	114200	1886382870	15960	15950	15960	15950	120
420	20231201	114100	1884468860	15950	15940	15950	15940	154
421	20231201	114000	1882013310	15940	15950	15950	15940	61
422	20231201	113900	1881040410	15940	15940	15940	15940	84
423	20231201	113800	1879701450	15930	15930	15930	15930	11
424	20231201	113700	1879526220	15930	15930	15930	15930	29
425	20231201	113600	1879064250	15940	15940	15950	15940	128
426	20231201	113500	1877023310	15940	15940	15940	15940	115
427	20231201	113400	1875190210	15940	15940	15940	15940	1
428	20231201	113300	1875174270	15920	15920	15920	15920	269
429	20231201	113200	1870891790	15920	15930	15930	15920	521
430	20231201	113100	1862595670	15930	15930	15930	15930	84
431	20231201	113000	1861257550	15930	15930	15930	15930	361
432	20231201	112900	1855506820	15940	15940	15940	15930	604
433	20231201	112800	1845883850	15940	15950	15950	15940	109
434	20231201	112700	1844146190	15940	15950	15950	15940	21
435	20231201	112600	1843811250	15960	15950	15960	15950	316
436	20231201	112500	1838771040	15940	15940	15940	15940	0
437	20231201	112400	1838771040	15940	15940	15940	15940	36
438	20231201	112300	1838197200	15970	15970	15970	15970	18
439	20231201	112200	1837909740	15970	15960	15970	15960	818
440	20231201	112100	1824850380	15950	15940	15950	15940	167
441	20231201	112000	1822187040	15940	15930	15940	15930	257
442	20231201	111900	1818092460	15970	15960	15970	15940	719
443	20231201	111800	1806625650	15950	15950	15950	15940	63
444	20231201	111700	1805620880	15950	15950	15950	15950	3
445	20231201	111600	1805573030	15970	15970	15970	15970	56
446	20231201	111500	1804678710	15940	15940	15940	15940	12
447	20231201	111400	1804487430	15940	15940	15940	15940	67
448	20231201	111300	1803419450	15980	15970	15980	15950	243
449	20231201	111200	1799539300	15970	15940	15970	15940	2710
450	20231201	111100	1756285010	15940	15920	15940	15920	365
451	20231201	111000	1750468530	15920	15920	15920	15910	495
452	20231201	110900	1742588440	15920	15910	15920	15910	351
453	20231201	110800	1737000820	15920	15920	15920	15920	73
454	20231201	110700	1735838660	15910	15910	15910	15900	346
455	20231201	110600	1730334410	15910	15910	15910	15910	0
456	20231201	110500	1730334410	15910	15910	15910	15910	26
457	20231201	110400	1729920750	15910	15900	15910	15880	202
458	20231201	110300	1726709290	15900	15900	15900	15900	51
459	20231201	110200	1725898390	15900	15880	15900	15880	56
460	20231201	110100	1725008830	15880	15870	15880	15870	93
461	20231201	110000	1723532820	15880	15880	15880	15870	146
462	20231201	105900	1721214420	15900	15900	15900	15900	201
463	20231201	105800	1718018520	15870	15900	15900	15870	62
464	20231201	105700	1717034400	15900	15900	15900	15900	50
465	20231201	105600	1716239400	15900	15870	15900	15870	42
466	20231201	105500	1715572830	15870	15880	15900	15870	89
467	20231201	105400	1714159960	15880	15880	15880	15880	1
468	20231201	105300	1714144080	15900	15890	15900	15890	8
469	20231201	105200	1714016950	15900	15900	15900	15870	176
470	20231201	105100	1711222420	15870	15870	15870	15870	44
471	20231201	105000	1710524140	15900	15900	15910	15880	435
472	20231201	104900	1703612080	15900	15900	15900	15890	38
473	20231201	104800	1703007950	15910	15830	15910	15830	43
474	20231201	104700	1702327180	15910	15910	15910	15830	2834
475	20231201	104600	1657428960	15920	15920	15920	15920	0
476	20231201	104500	1657428960	15920	15870	15920	15870	1449
477	20231201	104400	1634415780	15870	15850	15870	15850	549
478	20231201	104300	1625708750	15860	15850	15860	15850	14
479	20231201	104200	1625486810	15860	15860	15860	15860	89
480	20231201	104100	1624075270	15840	15840	15850	15840	746
481	20231201	104000	1612253310	15840	15850	15850	15840	53
482	20231201	103900	1611413390	15850	15830	15850	15830	885
483	20231201	103800	1597394900	15830	15840	15840	15830	207
484	20231201	103700	1594116590	15830	15800	15830	15800	2752
485	20231201	103600	1550566170	15810	15770	15810	15770	101
486	20231201	103500	1548973050	15770	15790	15790	15770	57
487	20231201	103400	1548074120	15810	15810	15810	15810	0
488	20231201	103300	1548074120	15810	15770	15810	15750	742
489	20231201	103200	1536357020	15750	15760	15770	15750	371
490	20231201	103100	1530509960	15770	15770	15770	15770	497
491	20231201	103000	1522672270	15790	15770	15790	15770	410
492	20231201	102900	1516206370	15770	15770	15770	15770	1
493	20231201	102800	1516190600	15770	15790	15790	15770	87
494	20231201	102700	1514818300	15800	15800	15800	15800	1
495	20231201	102600	1514802500	15800	15750	15800	15730	3001
496	20231201	102500	1467586590	15750	15750	15750	15750	22
497	20231201	102400	1467240090	15750	15760	15780	15750	443
498	20231201	102300	1460256610	15730	15730	15730	15730	42
499	20231201	102200	1459595950	15730	15730	15730	15730	182
500	20231201	102100	1456733090	15730	15750	15750	15730	501
501	20231201	102000	1448847000	15740	15730	15740	15730	36
502	20231201	101900	1448280430	15730	15730	15730	15730	34
503	20231201	101800	1447745610	15730	15740	15740	15730	270
504	20231201	101700	1443498410	15730	15750	15750	15730	1198
505	20231201	101600	1424652380	15740	15760	15780	15730	3140
506	20231201	101500	1375228970	15750	15760	15770	15750	695
507	20231201	101400	1364274420	15760	15760	15760	15760	52
508	20231201	101300	1363454900	15760	15750	15760	15750	507
509	20231201	101200	1355465390	15750	15760	15760	15750	15
510	20231201	101100	1355229030	15770	15750	15770	15750	58
511	20231201	101000	1354314850	15750	15760	15760	15740	43
512	20231201	100900	1353637830	15740	15760	15760	15740	127
513	20231201	100800	1351638330	15760	15760	15760	15730	408
514	20231201	100700	1345219430	15730	15750	15750	15730	275
515	20231201	100600	1340892360	15760	15750	15760	15730	601
516	20231201	100500	1331434890	15760	15750	15780	15750	49
517	20231201	100400	1330662420	15740	15740	15740	15740	140
518	20231201	100300	1328458820	15740	15740	15740	15740	96
519	20231201	100200	1326947780	15730	15740	15770	15730	1561
520	20231201	100100	1302366660	15720	15740	15740	15720	3012
521	20231201	100000	1255015530	15730	15750	15750	15730	1765
522	20231201	095900	1227251310	15760	15760	15760	15760	31
523	20231201	095800	1226762750	15730	15770	15770	15730	476
524	20231201	095700	1219272400	15770	15750	15770	15740	369
525	20231201	095600	1213463690	15750	15750	15750	15750	335
526	20231201	095500	1208187440	15780	15790	15790	15730	246
527	20231201	095400	1204316640	15750	15750	15750	15750	1
528	20231201	095300	1204300890	15800	15760	15800	15730	1892
529	20231201	095200	1174518960	15810	15770	15810	15750	3004
530	20231201	095100	1127172120	15830	15820	15830	15770	1107
531	20231201	095000	1109688340	15840	15840	15840	15770	213
532	20231201	094900	1106328420	15760	15760	15760	15760	107
533	20231201	094800	1104642100	15840	15750	15840	15750	1104
534	20231201	094700	1087254010	15730	15800	15800	15720	5960
535	20231201	094600	993332290	15800	15800	15800	15800	218
536	20231201	094500	989887890	15850	15850	15850	15850	66
537	20231201	094400	988841790	15850	15800	15850	15790	126
538	20231201	094300	986851810	15800	15800	15810	15800	306
539	20231201	094200	982016740	15810	15800	15810	15800	50
540	20231201	094100	981226710	15800	15820	15850	15800	223
541	20231201	094000	977699630	15860	15800	15860	15800	44
542	20231201	093900	977004370	15800	15790	15870	15790	267
543	20231201	093800	972782940	15790	15810	15830	15790	2172
544	20231201	093700	938452000	15810	15810	15810	15790	67
545	20231201	093600	937393190	15810	15810	15810	15770	356
546	20231201	093500	931773210	15810	15820	15820	15780	476
547	20231201	093400	924249530	15820	15820	15820	15820	449
548	20231201	093300	917146350	15820	15820	15820	15820	168
549	20231201	093200	914488590	15890	15840	15890	15820	891
550	20231201	093100	900373880	15840	15840	15900	15830	1466
551	20231201	093000	877153360	15830	15840	15840	15820	315
552	20231201	092900	872168520	15840	15910	15920	15830	222
553	20231201	092800	868649770	15810	15850	15930	15800	984
554	20231201	092700	853067890	15850	15900	15910	15850	403
555	20231201	092600	846667500	15900	15970	15970	15900	1915
556	20231201	092500	816147160	15950	15980	15980	15950	111
557	20231201	092400	814375640	15950	15980	15980	15950	105
558	20231201	092300	812697870	15940	15970	15980	15940	2022
559	20231201	092200	780430670	15980	16020	16020	15980	1240
560	20231201	092100	760601880	16020	16030	16040	15990	170
561	20231201	092000	757875180	16040	16030	16040	15980	2271
562	20231201	091900	721515570	16030	16080	16080	16020	2193
563	20231201	091800	686336150	16080	16100	16120	16060	5085
564	20231201	091700	604583560	16090	16070	16120	16040	4582
565	20231201	091600	530856520	16070	16040	16070	16010	1948
566	20231201	091500	499645540	16050	16060	16090	16040	2400
567	20231201	091400	461114210	16090	15760	16130	15760	10821
568	20231201	091300	287833170	15750	15840	15850	15750	8718
569	20231201	091200	149916520	15840	15840	15840	15830	595
570	20231201	091100	140496090	15830	15820	15830	15820	110
571	20231201	091000	138755380	15820	15820	15820	15810	947
572	20231201	090900	123779260	15860	15820	15860	15820	157
573	20231201	090800	121294800	15820	15830	15830	15820	957
574	20231201	090700	106149630	15830	15830	15830	15820	450
575	20231201	090600	99027380	15830	15830	15830	15810	270
576	20231201	090500	94755560	15830	15860	15870	15830	397
577	20231201	090400	88464330	15870	15870	15870	15870	506
578	20231201	090300	80434110	15870	15930	15930	15870	160
579	20231201	090200	77894850	15870	15870	15870	15870	174
580	20231201	090100	75133470	15870	15870	15870	15870	2247
581	20231201	090000	39473580	15870	15930	15930	15870	2080