KissMeData/003220/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183900	1501351600	15710	15710	15710	15710	2404
3	20231214	183800	1501351600	15710	15710	15710	15710	0
4	20231214	183700	1501351600	15710	15710	15710	15710	0
5	20231214	183600	1501351600	15710	15710	15710	15710	0
6	20231214	183500	1501351600	15710	15710	15710	15710	0
7	20231214	183400	1501351600	15710	15710	15710	15710	0
8	20231214	183300	1501351600	15710	15710	15710	15710	0
9	20231214	183200	1501351600	15710	15710	15710	15710	0
10	20231214	183100	1501351600	15710	15710	15710	15710	0
11	20231214	183000	1501351600	15710	15710	15710	15710	0
12	20231214	182900	1501351600	15710	15710	15710	15710	0
13	20231214	182800	1501351600	15710	15710	15710	15710	0
14	20231214	182700	1501351600	15710	15710	15710	15710	0
15	20231214	182600	1501351600	15710	15710	15710	15710	0
16	20231214	182500	1501351600	15710	15710	15710	15710	0
17	20231214	182400	1501351600	15710	15710	15710	15710	0
18	20231214	182300	1501351600	15710	15710	15710	15710	0
19	20231214	182200	1501351600	15710	15710	15710	15710	0
20	20231214	182100	1501351600	15710	15710	15710	15710	0
21	20231214	182000	1501351600	15710	15710	15710	15710	0
22	20231214	181900	1501351600	15710	15710	15710	15710	0
23	20231214	181800	1501351600	15710	15710	15710	15710	0
24	20231214	181700	1501351600	15710	15710	15710	15710	0
25	20231214	181600	1501351600	15710	15710	15710	15710	0
26	20231214	181500	1501351600	15710	15710	15710	15710	0
27	20231214	181400	1501351600	15710	15710	15710	15710	0
28	20231214	181300	1501351600	15710	15710	15710	15710	0
29	20231214	181200	1501351600	15710	15710	15710	15710	0
30	20231214	181100	1501351600	15710	15710	15710	15710	0
31	20231214	181000	1501351600	15710	15710	15710	15710	0
32	20231214	180900	1501351600	15710	15710	15710	15710	2404
33	20231214	180800	1501351600	15710	15710	15710	15710	0
34	20231214	180700	1501351600	15710	15710	15710	15710	0
35	20231214	180600	1501351600	15710	15710	15710	15710	0
36	20231214	180500	1501351600	15710	15710	15710	15710	0
37	20231214	180400	1501351600	15710	15710	15710	15710	0
38	20231214	180300	1501351600	15710	15710	15710	15710	0
39	20231214	180200	1501351600	15710	15710	15710	15710	0
40	20231214	180100	1501351600	15710	15710	15710	15710	0
41	20231214	180000	1501351600	15710	15710	15710	15710	0
42	20231214	175900	1501351600	15710	15710	15710	15710	0
43	20231214	175800	1501351600	15710	15710	15710	15710	0
44	20231214	175700	1501351600	15710	15710	15710	15710	0
45	20231214	175600	1501351600	15710	15710	15710	15710	0
46	20231214	175500	1501351600	15710	15710	15710	15710	0
47	20231214	175400	1501351600	15710	15710	15710	15710	0
48	20231214	175300	1501351600	15710	15710	15710	15710	0
49	20231214	175200	1501351600	15710	15710	15710	15710	0
50	20231214	175100	1501351600	15710	15710	15710	15710	0
51	20231214	175000	1501351600	15710	15710	15710	15710	0
52	20231214	174900	1501351600	15710	15710	15710	15710	0
53	20231214	174800	1501351600	15710	15710	15710	15710	0
54	20231214	174700	1501351600	15710	15710	15710	15710	0
55	20231214	174600	1501351600	15710	15710	15710	15710	0
56	20231214	174500	1501351600	15710	15710	15710	15710	0
57	20231214	174400	1501351600	15710	15710	15710	15710	0
58	20231214	174300	1501351600	15710	15710	15710	15710	0
59	20231214	174200	1501351600	15710	15710	15710	15710	0
60	20231214	174100	1501351600	15710	15710	15710	15710	0
61	20231214	174000	1501351600	15710	15710	15710	15710	0
62	20231214	173900	1501351600	15710	15710	15710	15710	2404
63	20231214	173800	1501351600	15710	15710	15710	15710	0
64	20231214	173700	1501351600	15710	15710	15710	15710	0
65	20231214	173600	1501351600	15710	15710	15710	15710	0
66	20231214	173500	1501351600	15710	15710	15710	15710	0
67	20231214	173400	1501351600	15710	15710	15710	15710	0
68	20231214	173300	1501351600	15710	15710	15710	15710	0
69	20231214	173200	1501351600	15710	15710	15710	15710	0
70	20231214	173100	1501351600	15710	15710	15710	15710	0
71	20231214	173000	1501351600	15710	15710	15710	15710	0
72	20231214	172900	1501351600	15710	15710	15710	15710	0
73	20231214	172800	1501351600	15710	15710	15710	15710	0
74	20231214	172700	1501351600	15710	15710	15710	15710	0
75	20231214	172600	1501351600	15710	15710	15710	15710	0
76	20231214	172500	1501351600	15710	15710	15710	15710	0
77	20231214	172400	1501351600	15710	15710	15710	15710	0
78	20231214	172300	1501351600	15710	15710	15710	15710	0
79	20231214	172200	1501351600	15710	15710	15710	15710	0
80	20231214	172100	1501351600	15710	15710	15710	15710	0
81	20231214	172000	1501351600	15710	15710	15710	15710	0
82	20231214	171900	1501351600	15710	15710	15710	15710	0
83	20231214	171800	1501351600	15710	15710	15710	15710	0
84	20231214	171700	1501351600	15710	15710	15710	15710	0
85	20231214	171600	1501351600	15710	15710	15710	15710	0
86	20231214	171500	1501351600	15710	15710	15710	15710	0
87	20231214	171400	1501351600	15710	15710	15710	15710	0
88	20231214	171300	1501351600	15710	15710	15710	15710	0
89	20231214	171200	1501351600	15710	15710	15710	15710	0
90	20231214	171100	1501351600	15710	15710	15710	15710	0
91	20231214	171000	1501351600	15710	15710	15710	15710	0
92	20231214	170900	1501351600	15710	15710	15710	15710	2404
93	20231214	170800	1501351600	15710	15710	15710	15710	0
94	20231214	170700	1501351600	15710	15710	15710	15710	0
95	20231214	170600	1501351600	15710	15710	15710	15710	0
96	20231214	170500	1501351600	15710	15710	15710	15710	0
97	20231214	170400	1501351600	15710	15710	15710	15710	0
98	20231214	170300	1501351600	15710	15710	15710	15710	0
99	20231214	170200	1501351600	15710	15710	15710	15710	0
100	20231214	170100	1501351600	15710	15710	15710	15710	0
101	20231214	170000	1501351600	15710	15710	15710	15710	0
102	20231214	165900	1501351600	15710	15710	15710	15710	0
103	20231214	165800	1501351600	15710	15710	15710	15710	0
104	20231214	165700	1501351600	15710	15710	15710	15710	0
105	20231214	165600	1501351600	15710	15710	15710	15710	0
106	20231214	165500	1501351600	15710	15710	15710	15710	0
107	20231214	165400	1501351600	15710	15710	15710	15710	0
108	20231214	165300	1501351600	15710	15710	15710	15710	0
109	20231214	165200	1501351600	15710	15710	15710	15710	0
110	20231214	165100	1501351600	15710	15710	15710	15710	0
111	20231214	165000	1501351600	15710	15710	15710	15710	0
112	20231214	164900	1501351600	15710	15710	15710	15710	0
113	20231214	164800	1501351600	15710	15710	15710	15710	0
114	20231214	164700	1501351600	15710	15710	15710	15710	0
115	20231214	164600	1501351600	15710	15710	15710	15710	0
116	20231214	164500	1501351600	15710	15710	15710	15710	0
117	20231214	164400	1501351600	15710	15710	15710	15710	0
118	20231214	164300	1501351600	15710	15710	15710	15710	0
119	20231214	164200	1501351600	15710	15710	15710	15710	0
120	20231214	164100	1501351600	15710	15710	15710	15710	0
121	20231214	164000	1501351600	15710	15710	15710	15710	0
122	20231214	163900	1501351600	15710	15710	15710	15710	2404
123	20231214	163800	1501351600	15710	15710	15710	15710	0
124	20231214	163700	1501351600	15710	15710	15710	15710	0
125	20231214	163600	1501351600	15710	15710	15710	15710	0
126	20231214	163500	1501351600	15710	15710	15710	15710	0
127	20231214	163400	1501351600	15710	15710	15710	15710	0
128	20231214	163300	1501351600	15710	15710	15710	15710	0
129	20231214	163200	1501351600	15710	15710	15710	15710	0
130	20231214	163100	1501351600	15710	15710	15710	15710	0
131	20231214	163000	1501351600	15710	15710	15710	15710	0
132	20231214	162900	1501351600	15710	15710	15710	15710	0
133	20231214	162800	1501351600	15710	15710	15710	15710	0
134	20231214	162700	1501351600	15710	15710	15710	15710	0
135	20231214	162600	1501351600	15710	15710	15710	15710	0
136	20231214	162500	1501351600	15710	15710	15710	15710	0
137	20231214	162400	1501351600	15710	15710	15710	15710	0
138	20231214	162300	1501351600	15710	15710	15710	15710	0
139	20231214	162200	1501351600	15710	15710	15710	15710	0
140	20231214	162100	1501351600	15710	15710	15710	15710	0
141	20231214	162000	1501351600	15710	15710	15710	15710	0
142	20231214	161900	1501351600	15710	15710	15710	15710	0
143	20231214	161800	1501351600	15710	15710	15710	15710	0
144	20231214	161700	1501351600	15710	15710	15710	15710	0
145	20231214	161600	1501351600	15710	15710	15710	15710	0
146	20231214	161500	1501351600	15710	15710	15710	15710	0
147	20231214	161400	1501351600	15710	15710	15710	15710	0
148	20231214	161300	1501351600	15710	15710	15710	15710	0
149	20231214	161200	1501351600	15710	15710	15710	15710	0
150	20231214	161100	1501351600	15710	15710	15710	15710	0
151	20231214	161000	1501351600	15710	15710	15710	15710	0
152	20231214	160900	1501351600	15710	15710	15710	15710	2404
153	20231214	160800	1501351600	15710	15710	15710	15710	0
154	20231214	160700	1501351600	15710	15710	15710	15710	0
155	20231214	160600	1501351600	15710	15710	15710	15710	0
156	20231214	160500	1501351600	15710	15710	15710	15710	0
157	20231214	160400	1501351600	15710	15710	15710	15710	0
158	20231214	160300	1501351600	15710	15710	15710	15710	0
159	20231214	160200	1501351600	15710	15710	15710	15710	0
160	20231214	160100	1501351600	15710	15710	15710	15710	0
161	20231214	160000	1501351600	15710	15710	15710	15710	0
162	20231214	155900	1501351600	15710	15710	15710	15710	0
163	20231214	155800	1501351600	15710	15710	15710	15710	0
164	20231214	155700	1501351600	15710	15710	15710	15710	0
165	20231214	155600	1501351600	15710	15710	15710	15710	0
166	20231214	155500	1501351600	15710	15710	15710	15710	0
167	20231214	155400	1501351600	15710	15710	15710	15710	0
168	20231214	155300	1501351600	15710	15710	15710	15710	0
169	20231214	155200	1501351600	15710	15710	15710	15710	0
170	20231214	155100	1501351600	15710	15710	15710	15710	0
171	20231214	155000	1501351600	15710	15710	15710	15710	0
172	20231214	154900	1501351600	15710	15710	15710	15710	0
173	20231214	154800	1501351600	15710	15710	15710	15710	0
174	20231214	154700	1501351600	15710	15710	15710	15710	0
175	20231214	154600	1501351600	15710	15710	15710	15710	0
176	20231214	154500	1501351600	15710	15710	15710	15710	0
177	20231214	154400	1501351600	15710	15710	15710	15710	0
178	20231214	154300	1501351600	15710	15710	15710	15710	0
179	20231214	154200	1501351600	15710	15710	15710	15710	0
180	20231214	154100	1501351600	15710	15710	15710	15710	0
181	20231214	154000	1501351600	15710	15710	15710	15710	0
182	20231214	153900	1501351600	15710	15710	15710	15710	2404
183	20231214	153800	1501351600	15710	15710	15710	15710	0
184	20231214	153700	1501351600	15710	15710	15710	15710	0
185	20231214	153600	1501351600	15710	15710	15710	15710	0
186	20231214	153500	1501351600	15710	15710	15710	15710	0
187	20231214	153400	1501351600	15710	15710	15710	15710	0
188	20231214	153300	1501351600	15710	15710	15710	15710	0
189	20231214	153200	1501351600	15710	15710	15710	15710	0
190	20231214	153100	1501351600	15710	15710	15710	15710	0
191	20231214	153000	1501351600	15710	15710	15710	15710	2404
192	20231214	152900	1463584760	15700	15700	15700	15700	0
193	20231214	152800	1463584760	15700	15700	15700	15700	0
194	20231214	152700	1463584760	15700	15700	15700	15700	0
195	20231214	152600	1463584760	15700	15700	15700	15700	0
196	20231214	152500	1463584760	15700	15700	15700	15700	0
197	20231214	152400	1463584760	15700	15700	15700	15700	0
198	20231214	152300	1463584760	15700	15700	15700	15700	0
199	20231214	152200	1463584760	15700	15700	15700	15700	0
200	20231214	152100	1463584760	15700	15700	15700	15700	0
201	20231214	152000	1463584760	15700	15700	15700	15700	0
202	20231214	151900	1463584760	15700	15720	15730	15700	515
203	20231214	151800	1455486700	15720	15720	15720	15700	544
204	20231214	151700	1446936100	15700	15700	15710	15700	286
205	20231214	151600	1442444360	15690	15670	15710	15670	2098
206	20231214	151500	1409521660	15670	15670	15680	15670	348
207	20231214	151400	1404067230	15670	15680	15680	15670	633
208	20231214	151300	1394148100	15670	15690	15690	15670	234
209	20231214	151200	1390478270	15680	15670	15680	15670	435
210	20231214	151100	1383657540	15670	15670	15670	15670	53
211	20231214	151000	1382827030	15670	15670	15670	15670	161
212	20231214	150900	1380304160	15670	15670	15670	15670	9
213	20231214	150800	1380163130	15670	15670	15670	15670	171
214	20231214	150700	1377483560	15670	15670	15670	15670	8
215	20231214	150600	1377358200	15670	15670	15680	15670	196
216	20231214	150500	1374286560	15670	15660	15670	15660	503
217	20231214	150400	1366404610	15670	15670	15670	15660	804
218	20231214	150300	1353810620	15670	15670	15670	15670	11
219	20231214	150200	1353638250	15670	15680	15680	15670	227
220	20231214	150100	1350079010	15680	15680	15680	15670	28
221	20231214	150000	1349640210	15680	15670	15680	15670	20
222	20231214	145900	1349326800	15670	15670	15670	15670	211
223	20231214	145800	1346020430	15670	15680	15680	15670	10
224	20231214	145700	1345863710	15670	15670	15670	15670	126
225	20231214	145600	1343889290	15680	15670	15680	15670	682
226	20231214	145500	1333199230	15670	15680	15680	15670	221
227	20231214	145400	1329736140	15680	15680	15680	15680	807
228	20231214	145300	1317082380	15680	15680	15680	15680	69
229	20231214	145200	1316000460	15680	15680	15680	15680	28
230	20231214	145100	1315561420	15680	15680	15690	15680	19
231	20231214	145000	1315263400	15690	15680	15690	15680	29
232	20231214	144900	1314808480	15680	15680	15680	15680	13
233	20231214	144800	1314604640	15680	15670	15680	15670	88
234	20231214	144700	1313224820	15670	15670	15680	15670	26
235	20231214	144600	1312817200	15670	15670	15670	15670	22
236	20231214	144500	1312472460	15670	15670	15670	15670	7
237	20231214	144400	1312362770	15670	15670	15670	15670	164
238	20231214	144300	1309792890	15670	15670	15670	15670	2
239	20231214	144200	1309761550	15660	15660	15660	15660	24
240	20231214	144100	1309385710	15670	15670	15670	15670	109
241	20231214	144000	1307677680	15670	15670	15670	15670	107
242	20231214	143900	1306000990	15670	15670	15670	15670	5
243	20231214	143800	1305922640	15670	15670	15670	15670	5
244	20231214	143700	1305844290	15670	15670	15670	15670	3
245	20231214	143600	1305797280	15670	15690	15690	15670	7
246	20231214	143500	1305687570	15690	15670	15690	15660	1264
247	20231214	143400	1285887920	15670	15660	15670	15660	2694
248	20231214	143300	1243674880	15660	15680	15680	15660	2505
249	20231214	143200	1204421580	15670	15680	15680	15670	980
250	20231214	143100	1189055230	15680	15680	15680	15680	40
251	20231214	143000	1188428030	15680	15680	15680	15680	118
252	20231214	142900	1186577790	15680	15680	15680	15680	297
253	20231214	142800	1181920830	15680	15690	15690	15680	1203
254	20231214	142700	1163045790	15690	15690	15700	15690	28
255	20231214	142600	1162606460	15690	15690	15690	15690	456
256	20231214	142500	1155451820	15690	15690	15690	15690	3
257	20231214	142400	1155404750	15690	15690	15690	15690	25
258	20231214	142300	1155012500	15690	15690	15700	15690	128
259	20231214	142200	1153003180	15690	15690	15690	15690	12
260	20231214	142100	1152814900	15690	15690	15690	15690	25
261	20231214	142000	1152422650	15690	15690	15690	15690	56
262	20231214	141900	1151544010	15690	15690	15690	15690	3
263	20231214	141800	1151496940	15690	15700	15700	15690	29
264	20231214	141700	1151041890	15690	15690	15700	15690	68
265	20231214	141600	1149974670	15690	15690	15690	15690	3
266	20231214	141500	1149927600	15700	15690	15700	15690	40
267	20231214	141400	1149299950	15690	15690	15690	15690	28
268	20231214	141300	1148860630	15700	15690	15700	15690	89
269	20231214	141200	1147464210	15690	15690	15690	15690	83
270	20231214	141100	1146161940	15690	15690	15690	15690	30
271	20231214	141000	1145691240	15690	15700	15700	15690	148
272	20231214	140900	1143368620	15700	15680	15700	15680	425
273	20231214	140800	1136700360	15680	15680	15680	15680	26
274	20231214	140700	1136292680	15680	15690	15690	15680	31
275	20231214	140600	1135806580	15680	15680	15680	15680	3
276	20231214	140500	1135759540	15680	15680	15680	15680	25
277	20231214	140400	1135367540	15680	15680	15680	15680	32
278	20231214	140300	1134865780	15680	15680	15680	15680	3
279	20231214	140200	1134818740	15680	15690	15690	15680	28
280	20231214	140100	1134379670	15680	15690	15690	15680	29
281	20231214	140000	1133924940	15690	15690	15690	15680	591
282	20231214	135900	1124652170	15680	15690	15690	15680	35
283	20231214	135800	1124103270	15680	15680	15680	15680	29
284	20231214	135700	1123648550	15680	15680	15680	15680	28
285	20231214	135600	1123209510	15680	15680	15680	15680	0
286	20231214	135500	1123209510	15680	15690	15690	15680	28
287	20231214	135400	1122770460	15680	15680	15680	15680	28
288	20231214	135300	1122331420	15680	15680	15680	15680	78
289	20231214	135200	1121108380	15680	15680	15680	15680	28
290	20231214	135100	1120669340	15680	15680	15690	15680	351
291	20231214	135000	1115165460	15690	15690	15690	15690	3
292	20231214	134900	1115118390	15680	15680	15690	15680	32
293	20231214	134800	1114616600	15700	15680	15700	15680	106
294	20231214	134700	1112954180	15680	15680	15680	15680	0
295	20231214	134600	1112954180	15680	15680	15680	15680	27
296	20231214	134500	1112530820	15680	15680	15680	15680	28
297	20231214	134400	1112091780	15700	15680	15700	15680	428
298	20231214	134300	1105374720	15680	15680	15680	15680	0
299	20231214	134200	1105374720	15680	15680	15680	15680	27
300	20231214	134100	1104951360	15680	15680	15680	15680	28
301	20231214	134000	1104512320	15690	15690	15690	15690	0
302	20231214	133900	1104512320	15690	15690	15690	15690	166
303	20231214	133800	1101907780	15690	15690	15690	15690	27
304	20231214	133700	1101484150	15690	15690	15690	15690	10
305	20231214	133600	1101327250	15690	15690	15690	15690	121
306	20231214	133500	1099428760	15690	15680	15690	15680	78
307	20231214	133400	1098205220	15680	15680	15680	15680	247
308	20231214	133300	1094332260	15680	15680	15680	15680	27
309	20231214	133200	1093908900	15680	15680	15680	15680	128
310	20231214	133100	1091901860	15680	15680	15680	15680	406
311	20231214	133000	1085535780	15670	15680	15680	15670	663
312	20231214	132900	1075140230	15680	15690	15690	15680	67
313	20231214	132800	1074089270	15690	15680	15690	15680	26
314	20231214	132700	1073681580	15680	15680	15680	15680	3
315	20231214	132600	1073634540	15680	15680	15690	15680	49
316	20231214	132500	1072866210	15680	15680	15680	15680	25
317	20231214	132400	1072474210	15680	15680	15680	15680	44
318	20231214	132300	1071784290	15680	15690	15690	15680	30
319	20231214	132200	1071313870	15680	15680	15680	15680	48
320	20231214	132100	1070561230	15680	15680	15680	15680	242
321	20231214	132000	1066766670	15680	15680	15680	15680	151
322	20231214	131900	1064398990	15680	15680	15680	15680	159
323	20231214	131800	1061905870	15680	15680	15680	15680	0
324	20231214	131700	1061905870	15680	15680	15690	15680	39
325	20231214	131600	1061294250	15680	15680	15680	15680	47
326	20231214	131500	1060557290	15680	15680	15680	15680	265
327	20231214	131400	1056402090	15680	15680	15680	15680	3
328	20231214	131300	1056355050	15680	15680	15680	15680	28
329	20231214	131200	1055916010	15680	15680	15680	15680	26
330	20231214	131100	1055508330	15680	15680	15680	15680	202
331	20231214	131000	1052340970	15680	15680	15680	15680	28
332	20231214	130900	1051901930	15680	15680	15680	15680	25
333	20231214	130800	1051509930	15690	15670	15690	15670	121
334	20231214	130700	1049613610	15670	15700	15700	15670	121
335	20231214	130600	1047714720	15700	15680	15700	15670	344
336	20231214	130500	1042318010	15670	15670	15670	15670	83
337	20231214	130400	1041017400	15670	15680	15680	15670	424
338	20231214	130300	1034369360	15680	15680	15680	15680	836
339	20231214	130200	1021260880	15680	15680	15680	15680	3
340	20231214	130100	1021213840	15680	15680	15680	15680	29
341	20231214	130000	1020759120	15680	15680	15690	15680	80
342	20231214	125900	1019504210	15690	15680	15690	15680	138
343	20231214	125800	1017339240	15680	15680	15680	15680	58
344	20231214	125700	1016429800	15680	15680	15680	15680	27
345	20231214	125600	1016006440	15690	15680	15690	15680	46
346	20231214	125500	1015285050	15680	15680	15680	15680	3
347	20231214	125400	1015238010	15680	15690	15690	15680	37
348	20231214	125300	1014657760	15680	15680	15680	15680	26
349	20231214	125200	1014250080	15680	15690	15690	15680	328
350	20231214	125100	1009106840	15680	15680	15680	15680	28
351	20231214	125000	1008667800	15680	15690	15690	15680	126
352	20231214	124900	1006692110	15680	15680	15690	15680	94
353	20231214	124800	1005218170	15680	15680	15690	15680	147
354	20231214	124700	1002912010	15690	15690	15690	15680	107
355	20231214	124600	1001233430	15690	15690	15690	15690	3
356	20231214	124500	1001186360	15690	15690	15690	15690	28
357	20231214	124400	1000747040	15690	15690	15700	15690	214
358	20231214	124300	997389370	15690	15690	15690	15690	68
359	20231214	124200	996322450	15690	15690	15690	15690	4
360	20231214	124100	996259690	15690	15690	15690	15690	25
361	20231214	124000	995867440	15690	15690	15700	15690	178
362	20231214	123900	993074120	15690	15690	15690	15690	2
363	20231214	123800	993042740	15690	15690	15690	15690	97
364	20231214	123700	991520810	15690	15690	15690	15690	25
365	20231214	123600	991128560	15690	15690	15690	15690	3
366	20231214	123500	991081490	15690	15690	15690	15690	27
367	20231214	123400	990657860	15690	15690	15690	15690	26
368	20231214	123300	990249920	15690	15680	15690	15680	77
369	20231214	123200	989041820	15680	15690	15690	15680	159
370	20231214	123100	986548390	15690	15700	15700	15690	4
371	20231214	123000	986485600	15690	15680	15690	15680	46
372	20231214	122900	985764230	15680	15680	15680	15680	5
373	20231214	122800	985685830	15690	15690	15690	15690	16
374	20231214	122700	985434790	15690	15690	15690	15690	228
375	20231214	122600	981857470	15690	15690	15700	15690	559
376	20231214	122500	973086660	15690	15700	15700	15690	37
377	20231214	122400	972506010	15690	15690	15690	15690	29
378	20231214	122300	972051000	15700	15700	15700	15690	14
379	20231214	122200	971831230	15690	15690	15690	15690	25
380	20231214	122100	971438980	15690	15690	15690	15690	27
381	20231214	122000	971015350	15690	15690	15690	15690	5
382	20231214	121900	970936900	15690	15690	15690	15690	52
383	20231214	121800	970121020	15690	15690	15690	15690	28
384	20231214	121700	969681700	15690	15690	15690	15690	7
385	20231214	121600	969571870	15690	15690	15690	15690	28
386	20231214	121500	969132550	15690	15690	15690	15690	427
387	20231214	121400	962432920	15680	15680	15680	15680	29
388	20231214	121300	961978200	15690	15680	15690	15680	35
389	20231214	121200	961429100	15690	15690	15690	15690	77
390	20231214	121100	960220970	15690	15690	15690	15690	1208
391	20231214	121000	941267450	15700	15700	15700	15700	81
392	20231214	120900	939995750	15700	15700	15700	15700	25
393	20231214	120800	939603250	15700	15700	15700	15700	36
394	20231214	120700	939038050	15700	15700	15700	15700	503
395	20231214	120600	931140950	15700	15710	15710	15700	525
396	20231214	120500	922893450	15700	15700	15700	15700	31
397	20231214	120400	922406750	15700	15700	15700	15700	2
398	20231214	120300	922375350	15700	15700	15700	15700	25
399	20231214	120200	921982850	15700	15720	15730	15700	1701
400	20231214	120100	895245990	15700	15690	15700	15690	264
401	20231214	120000	891103150	15690	15690	15690	15690	0
402	20231214	115900	891103150	15690	15700	15700	15690	22
403	20231214	115800	890757770	15680	15680	15680	15680	141
404	20231214	115700	888546890	15680	15680	15680	15680	0
405	20231214	115600	888546890	15680	15680	15690	15680	1170
406	20231214	115500	870189870	15690	15680	15690	15680	30
407	20231214	115400	869719460	15680	15680	15680	15680	17
408	20231214	115300	869452900	15680	15690	15690	15680	109
409	20231214	115200	867742950	15690	15670	15690	15670	87
410	20231214	115100	866378480	15690	15680	15690	15670	133
411	20231214	115000	864294330	15680	15680	15680	15680	25
412	20231214	114900	863902330	15680	15680	15680	15680	28
413	20231214	114800	863463290	15680	15670	15680	15670	4
414	20231214	114700	863400600	15670	15680	15680	15670	68
415	20231214	114600	862334610	15670	15670	15670	15670	28
416	20231214	114500	861895850	15670	15670	15670	15670	28
417	20231214	114400	861457090	15670	15670	15670	15670	48
418	20231214	114300	860704930	15660	15670	15670	15660	21
419	20231214	114200	860375890	15680	15680	15680	15660	563
420	20231214	114100	851553530	15670	15680	15680	15670	230
421	20231214	114000	847947340	15670	15670	15680	15670	374
422	20231214	113900	842084810	15680	15670	15680	15670	161
423	20231214	113800	839560760	15670	15670	15670	15670	458
424	20231214	113700	832383900	15670	15680	15680	15670	29
425	20231214	113600	831929450	15680	15670	15680	15670	64
426	20231214	113500	830926560	15670	15670	15670	15670	224
427	20231214	113400	827416480	15670	15670	15680	15670	179
428	20231214	113300	824611440	15670	15670	15670	15670	90
429	20231214	113200	823201140	15680	15670	15680	15670	5
430	20231214	113100	823122770	15670	15680	15680	15670	26
431	20231214	113000	822715340	15680	15680	15680	15670	94
432	20231214	112900	821241720	15680	15680	15680	15680	1027
433	20231214	112800	805138360	15690	15680	15690	15680	6
434	20231214	112700	805044230	15680	15690	15690	15680	144
435	20231214	112600	802785160	15690	15680	15690	15680	38
436	20231214	112500	802189220	15690	15680	15690	15680	219
437	20231214	112400	798754600	15680	15680	15680	15680	519
438	20231214	112300	790616680	15680	15690	15690	15680	4344
439	20231214	112200	722466600	15690	15690	15690	15690	0
440	20231214	112100	722466600	15690	15700	15700	15690	502
441	20231214	112000	714585480	15700	15700	15700	15700	27
442	20231214	111900	714161580	15720	15700	15720	15700	1673
443	20231214	111800	687885480	15700	15700	15700	15700	43
444	20231214	111700	687210380	15700	15700	15700	15700	29
445	20231214	111600	686755080	15700	15700	15700	15700	102
446	20231214	111500	685153680	15700	15700	15700	15700	32
447	20231214	111400	684651280	15710	15710	15710	15700	285
448	20231214	111300	680174210	15700	15700	15700	15700	25
449	20231214	111200	679781710	15700	15720	15720	15700	14
450	20231214	111100	679561690	15720	15700	15720	15690	1408
451	20231214	111000	657454960	15700	15700	15700	15700	37
452	20231214	110900	656874060	15700	15700	15700	15700	3
453	20231214	110800	656826960	15700	15700	15700	15700	29
454	20231214	110700	656371660	15700	15700	15700	15700	1084
455	20231214	110600	639352860	15700	15700	15700	15700	100
456	20231214	110500	637782860	15700	15710	15710	15700	89
457	20231214	110400	636385240	15720	15700	15720	15700	91
458	20231214	110300	634955280	15700	15700	15700	15700	88
459	20231214	110200	633573680	15700	15710	15710	15700	125
460	20231214	110100	631610680	15710	15700	15720	15700	31
461	20231214	110000	631123940	15700	15700	15700	15700	25
462	20231214	105900	630731440	15700	15700	15700	15700	9
463	20231214	105800	630590140	15700	15700	15700	15700	28
464	20231214	105700	630150540	15700	15700	15700	15700	25
465	20231214	105600	629758040	15700	15710	15710	15700	193
466	20231214	105500	626727920	15700	15710	15710	15700	1505
467	20231214	105400	603097040	15710	15710	15710	15710	29
468	20231214	105300	602641450	15720	15720	15720	15710	75
469	20231214	105200	601462470	15710	15720	15720	15710	46
470	20231214	105100	600739790	15710	15710	15710	15710	75
471	20231214	105000	599561540	15710	15710	15710	15710	3
472	20231214	104900	599514410	15700	15700	15700	15700	99
473	20231214	104800	597960110	15700	15700	15720	15700	183
474	20231214	104700	595086910	15700	15700	15700	15700	175
475	20231214	104600	592339410	15700	15700	15700	15700	0
476	20231214	104500	592339410	15700	15700	15700	15700	26
477	20231214	104400	591931210	15700	15700	15700	15700	25
478	20231214	104300	591538710	15700	15700	15700	15700	0
479	20231214	104200	591538710	15700	15710	15710	15700	60
480	20231214	104100	590596380	15700	15710	15710	15700	48
481	20231214	104000	589842580	15710	15710	15710	15710	1
482	20231214	103900	589826870	15700	15710	15710	15700	46
483	20231214	103800	589104470	15710	15710	15710	15710	10
484	20231214	103700	588947370	15700	15710	15710	15700	78
485	20231214	103600	587722570	15710	15720	15720	15710	21
486	20231214	103500	587392560	15710	15710	15710	15710	26
487	20231214	103400	586984100	15710	15710	15710	15710	14
488	20231214	103300	586764160	15710	15720	15720	15710	135
489	20231214	103200	584642210	15720	15700	15720	15700	31
490	20231214	103100	584155410	15700	15700	15700	15700	26
491	20231214	103000	583747210	15700	15700	15700	15700	23
492	20231214	102900	583386110	15700	15700	15700	15700	45
493	20231214	102800	582679610	15700	15700	15700	15700	25
494	20231214	102700	582287110	15700	15700	15700	15700	0
495	20231214	102600	582287110	15700	15710	15710	15700	1105
496	20231214	102500	564936960	15710	15710	15710	15710	25
497	20231214	102400	564544210	15700	15700	15700	15700	30
498	20231214	102300	564073210	15700	15720	15720	15700	1260
499	20231214	102200	544281420	15720	15720	15720	15720	40
500	20231214	102100	543652620	15730	15720	15730	15720	57
501	20231214	102000	542756510	15720	15720	15720	15720	26
502	20231214	101900	542347790	15730	15730	15730	15730	3
503	20231214	101800	542300600	15750	15720	15750	15720	464
504	20231214	101700	534993350	15720	15720	15720	15720	6
505	20231214	101600	534899030	15720	15720	15720	15720	25
506	20231214	101500	534506030	15740	15720	15740	15720	26
507	20231214	101400	534097290	15730	15720	15730	15720	1493
508	20231214	101300	510627320	15720	15730	15740	15720	758
509	20231214	101200	498710440	15730	15730	15730	15730	126
510	20231214	101100	496728460	15750	15750	15750	15750	12
511	20231214	101000	496539460	15730	15730	15730	15730	60
512	20231214	100900	495595660	15730	15730	15730	15730	125
513	20231214	100800	493629410	15730	15730	15730	15730	0
514	20231214	100700	493629410	15730	15740	15740	15730	229
515	20231214	100600	490025240	15730	15760	15760	15730	117
516	20231214	100500	488184530	15730	15730	15730	15730	0
517	20231214	100400	488184530	15730	15740	15740	15730	1083
518	20231214	100300	471138360	15750	15740	15750	15740	325
519	20231214	100200	466019860	15740	15740	15740	15740	26
520	20231214	100100	465610620	15750	15740	15750	15740	88
521	20231214	100000	464225300	15750	15770	15770	15750	968
522	20231214	095900	448978230	15760	15760	15760	15750	113
523	20231214	095800	447198310	15770	15760	15770	15760	276
524	20231214	095700	442848480	15750	15750	15750	15750	30
525	20231214	095600	442375980	15750	15750	15750	15750	5
526	20231214	095500	442297230	15750	15760	15760	15750	28
527	20231214	095400	441856030	15760	15760	15760	15760	119
528	20231214	095300	439980590	15760	15760	15760	15760	150
529	20231214	095200	437616590	15760	15760	15760	15760	25
530	20231214	095100	437222590	15760	15760	15760	15760	45
531	20231214	095000	436513390	15770	15760	15770	15760	463
532	20231214	094900	429216330	15740	15740	15740	15740	0
533	20231214	094800	429216330	15740	15740	15740	15740	0
534	20231214	094700	429216330	15740	15760	15760	15740	115
535	20231214	094600	427405410	15760	15750	15760	15750	28
536	20231214	094500	426964230	15700	15700	15700	15700	0
537	20231214	094400	426964230	15700	15760	15770	15700	2051
538	20231214	094300	394739590	15760	15770	15770	15760	150
539	20231214	094200	392374100	15770	15740	15770	15730	34
540	20231214	094100	391839020	15730	15740	15740	15720	567
541	20231214	094000	382923040	15730	15730	15730	15730	0
542	20231214	093900	382923040	15730	15740	15740	15730	91
543	20231214	093800	381491250	15780	15750	15780	15750	3000
544	20231214	093700	334171070	15730	15730	15750	15730	207
545	20231214	093600	330913320	15750	15760	15760	15740	94
546	20231214	093500	329433700	15750	15760	15770	15750	13
547	20231214	093400	329228810	15750	15750	15750	15750	21
548	20231214	093300	328898060	15750	15750	15750	15750	0
549	20231214	093200	328898060	15750	15740	15750	15730	55
550	20231214	093100	328032640	15740	15740	15740	15740	288
551	20231214	093000	323499520	15740	15730	15740	15730	201
552	20231214	092900	320336830	15730	15730	15730	15730	75
553	20231214	092800	319157080	15730	15730	15730	15730	2
554	20231214	092700	319125620	15730	15720	15730	15720	207
555	20231214	092600	315869520	15710	15730	15730	15710	35
556	20231214	092500	315319070	15730	15750	15750	15730	286
557	20231214	092400	310820270	15770	15770	15770	15770	100
558	20231214	092300	309243270	15730	15690	15730	15690	882
559	20231214	092200	295375520	15690	15700	15700	15690	698
560	20231214	092100	284423790	15700	15700	15700	15700	50
561	20231214	092000	283638790	15690	15690	15710	15690	495
562	20231214	091900	275871880	15690	15700	15700	15690	20
563	20231214	091800	275557950	15690	15710	15710	15690	2661
564	20231214	091700	233794080	15710	15710	15710	15710	281
565	20231214	091600	229379570	15730	15730	15730	15710	78
566	20231214	091500	228152690	15730	15710	15730	15700	958
567	20231214	091400	213093790	15710	15690	15710	15680	1239
568	20231214	091300	193645410	15680	15690	15690	15680	1336
569	20231214	091200	172696890	15690	15680	15690	15680	1556
570	20231214	091100	148290650	15680	15690	15700	15680	911
571	20231214	091000	133993770	15710	15710	15720	15700	1248
572	20231214	090900	114388050	15720	15730	15730	15720	131
573	20231214	090800	112328530	15720	15730	15730	15720	335
574	20231214	090700	107062130	15710	15720	15720	15710	236
575	20231214	090600	103353970	15710	15700	15710	15700	121
576	20231214	090500	101453560	15710	15720	15720	15700	415
577	20231214	090400	94933970	15710	15780	15780	15710	2329
578	20231214	090300	58228310	15780	15820	15820	15780	115
579	20231214	090200	56412080	15810	15810	15820	15810	657
580	20231214	090100	46020760	15810	15780	15810	15780	125
581	20231214	090000	44044830	15770	15820	15820	15770	2538