KissMeData/003220/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183900	2329867660	15850	15850	15850	15850	3108
3	20231204	183800	2329867660	15850	15850	15850	15850	0
4	20231204	183700	2329867660	15850	15850	15850	15850	0
5	20231204	183600	2329867660	15850	15850	15850	15850	0
6	20231204	183500	2329867660	15850	15850	15850	15850	0
7	20231204	183400	2329867660	15850	15850	15850	15850	0
8	20231204	183300	2329867660	15850	15850	15850	15850	0
9	20231204	183200	2329867660	15850	15850	15850	15850	0
10	20231204	183100	2329867660	15850	15850	15850	15850	0
11	20231204	183000	2329867660	15850	15850	15850	15850	0
12	20231204	182900	2329867660	15850	15850	15850	15850	0
13	20231204	182800	2329867660	15850	15850	15850	15850	0
14	20231204	182700	2329867660	15850	15850	15850	15850	0
15	20231204	182600	2329867660	15850	15850	15850	15850	0
16	20231204	182500	2329867660	15850	15850	15850	15850	0
17	20231204	182400	2329867660	15850	15850	15850	15850	0
18	20231204	182300	2329867660	15850	15850	15850	15850	0
19	20231204	182200	2329867660	15850	15850	15850	15850	0
20	20231204	182100	2329867660	15850	15850	15850	15850	0
21	20231204	182000	2329867660	15850	15850	15850	15850	0
22	20231204	181900	2329867660	15850	15850	15850	15850	0
23	20231204	181800	2329867660	15850	15850	15850	15850	0
24	20231204	181700	2329867660	15850	15850	15850	15850	0
25	20231204	181600	2329867660	15850	15850	15850	15850	0
26	20231204	181500	2329867660	15850	15850	15850	15850	0
27	20231204	181400	2329867660	15850	15850	15850	15850	0
28	20231204	181300	2329867660	15850	15850	15850	15850	0
29	20231204	181200	2329867660	15850	15850	15850	15850	0
30	20231204	181100	2329867660	15850	15850	15850	15850	0
31	20231204	181000	2329867660	15850	15850	15850	15850	0
32	20231204	180900	2329867660	15850	15850	15850	15850	3108
33	20231204	180800	2329867660	15850	15850	15850	15850	0
34	20231204	180700	2329867660	15850	15850	15850	15850	0
35	20231204	180600	2329867660	15850	15850	15850	15850	0
36	20231204	180500	2329867660	15850	15850	15850	15850	0
37	20231204	180400	2329867660	15850	15850	15850	15850	0
38	20231204	180300	2329867660	15850	15850	15850	15850	0
39	20231204	180200	2329867660	15850	15850	15850	15850	0
40	20231204	180100	2329867660	15850	15850	15850	15850	0
41	20231204	180000	2329867660	15850	15850	15850	15850	0
42	20231204	175900	2329867660	15850	15850	15850	15850	0
43	20231204	175800	2329867660	15850	15850	15850	15850	0
44	20231204	175700	2329867660	15850	15850	15850	15850	0
45	20231204	175600	2329867660	15850	15850	15850	15850	0
46	20231204	175500	2329867660	15850	15850	15850	15850	0
47	20231204	175400	2329867660	15850	15850	15850	15850	0
48	20231204	175300	2329867660	15850	15850	15850	15850	0
49	20231204	175200	2329867660	15850	15850	15850	15850	0
50	20231204	175100	2329867660	15850	15850	15850	15850	0
51	20231204	175000	2329867660	15850	15850	15850	15850	0
52	20231204	174900	2329867660	15850	15850	15850	15850	0
53	20231204	174800	2329867660	15850	15850	15850	15850	0
54	20231204	174700	2329867660	15850	15850	15850	15850	0
55	20231204	174600	2329867660	15850	15850	15850	15850	0
56	20231204	174500	2329867660	15850	15850	15850	15850	0
57	20231204	174400	2329867660	15850	15850	15850	15850	0
58	20231204	174300	2329867660	15850	15850	15850	15850	0
59	20231204	174200	2329867660	15850	15850	15850	15850	0
60	20231204	174100	2329867660	15850	15850	15850	15850	0
61	20231204	174000	2329867660	15850	15850	15850	15850	0
62	20231204	173900	2329867660	15850	15850	15850	15850	3108
63	20231204	173800	2329867660	15850	15850	15850	15850	0
64	20231204	173700	2329867660	15850	15850	15850	15850	0
65	20231204	173600	2329867660	15850	15850	15850	15850	0
66	20231204	173500	2329867660	15850	15850	15850	15850	0
67	20231204	173400	2329867660	15850	15850	15850	15850	0
68	20231204	173300	2329867660	15850	15850	15850	15850	0
69	20231204	173200	2329867660	15850	15850	15850	15850	0
70	20231204	173100	2329867660	15850	15850	15850	15850	0
71	20231204	173000	2329867660	15850	15850	15850	15850	0
72	20231204	172900	2329867660	15850	15850	15850	15850	0
73	20231204	172800	2329867660	15850	15850	15850	15850	0
74	20231204	172700	2329867660	15850	15850	15850	15850	0
75	20231204	172600	2329867660	15850	15850	15850	15850	0
76	20231204	172500	2329867660	15850	15850	15850	15850	0
77	20231204	172400	2329867660	15850	15850	15850	15850	0
78	20231204	172300	2329867660	15850	15850	15850	15850	0
79	20231204	172200	2329867660	15850	15850	15850	15850	0
80	20231204	172100	2329867660	15850	15850	15850	15850	0
81	20231204	172000	2329867660	15850	15850	15850	15850	0
82	20231204	171900	2329867660	15850	15850	15850	15850	0
83	20231204	171800	2329867660	15850	15850	15850	15850	0
84	20231204	171700	2329867660	15850	15850	15850	15850	0
85	20231204	171600	2329867660	15850	15850	15850	15850	0
86	20231204	171500	2329867660	15850	15850	15850	15850	0
87	20231204	171400	2329867660	15850	15850	15850	15850	0
88	20231204	171300	2329867660	15850	15850	15850	15850	0
89	20231204	171200	2329867660	15850	15850	15850	15850	0
90	20231204	171100	2329867660	15850	15850	15850	15850	0
91	20231204	171000	2329867660	15850	15850	15850	15850	0
92	20231204	170900	2329867660	15850	15850	15850	15850	3108
93	20231204	170800	2329867660	15850	15850	15850	15850	0
94	20231204	170700	2329867660	15850	15850	15850	15850	0
95	20231204	170600	2329867660	15850	15850	15850	15850	0
96	20231204	170500	2329867660	15850	15850	15850	15850	0
97	20231204	170400	2329867660	15850	15850	15850	15850	0
98	20231204	170300	2329867660	15850	15850	15850	15850	0
99	20231204	170200	2329867660	15850	15850	15850	15850	0
100	20231204	170100	2329867660	15850	15850	15850	15850	0
101	20231204	170000	2329867660	15850	15850	15850	15850	0
102	20231204	165900	2329867660	15850	15850	15850	15850	0
103	20231204	165800	2329867660	15850	15850	15850	15850	0
104	20231204	165700	2329867660	15850	15850	15850	15850	0
105	20231204	165600	2329867660	15850	15850	15850	15850	0
106	20231204	165500	2329867660	15850	15850	15850	15850	0
107	20231204	165400	2329867660	15850	15850	15850	15850	0
108	20231204	165300	2329867660	15850	15850	15850	15850	0
109	20231204	165200	2329867660	15850	15850	15850	15850	0
110	20231204	165100	2329867660	15850	15850	15850	15850	0
111	20231204	165000	2329867660	15850	15850	15850	15850	0
112	20231204	164900	2329867660	15850	15850	15850	15850	0
113	20231204	164800	2329867660	15850	15850	15850	15850	0
114	20231204	164700	2329867660	15850	15850	15850	15850	0
115	20231204	164600	2329867660	15850	15850	15850	15850	0
116	20231204	164500	2329867660	15850	15850	15850	15850	0
117	20231204	164400	2329867660	15850	15850	15850	15850	0
118	20231204	164300	2329867660	15850	15850	15850	15850	0
119	20231204	164200	2329867660	15850	15850	15850	15850	0
120	20231204	164100	2329867660	15850	15850	15850	15850	0
121	20231204	164000	2329867660	15850	15850	15850	15850	0
122	20231204	163900	2329867660	15850	15850	15850	15850	3108
123	20231204	163800	2329867660	15850	15850	15850	15850	0
124	20231204	163700	2329867660	15850	15850	15850	15850	0
125	20231204	163600	2329867660	15850	15850	15850	15850	0
126	20231204	163500	2329867660	15850	15850	15850	15850	0
127	20231204	163400	2329867660	15850	15850	15850	15850	0
128	20231204	163300	2329867660	15850	15850	15850	15850	0
129	20231204	163200	2329867660	15850	15850	15850	15850	0
130	20231204	163100	2329867660	15850	15850	15850	15850	0
131	20231204	163000	2329867660	15850	15850	15850	15850	0
132	20231204	162900	2329867660	15850	15850	15850	15850	0
133	20231204	162800	2329867660	15850	15850	15850	15850	0
134	20231204	162700	2329867660	15850	15850	15850	15850	0
135	20231204	162600	2329867660	15850	15850	15850	15850	0
136	20231204	162500	2329867660	15850	15850	15850	15850	0
137	20231204	162400	2329867660	15850	15850	15850	15850	0
138	20231204	162300	2329867660	15850	15850	15850	15850	0
139	20231204	162200	2329867660	15850	15850	15850	15850	0
140	20231204	162100	2329867660	15850	15850	15850	15850	0
141	20231204	162000	2329867660	15850	15850	15850	15850	0
142	20231204	161900	2329867660	15850	15850	15850	15850	0
143	20231204	161800	2329867660	15850	15850	15850	15850	0
144	20231204	161700	2329867660	15850	15850	15850	15850	0
145	20231204	161600	2329867660	15850	15850	15850	15850	0
146	20231204	161500	2329867660	15850	15850	15850	15850	0
147	20231204	161400	2329867660	15850	15850	15850	15850	0
148	20231204	161300	2329867660	15850	15850	15850	15850	0
149	20231204	161200	2329867660	15850	15850	15850	15850	0
150	20231204	161100	2329867660	15850	15850	15850	15850	0
151	20231204	161000	2329867660	15850	15850	15850	15850	0
152	20231204	160900	2329867660	15850	15850	15850	15850	3108
153	20231204	160800	2329867660	15850	15850	15850	15850	0
154	20231204	160700	2329867660	15850	15850	15850	15850	0
155	20231204	160600	2329867660	15850	15850	15850	15850	0
156	20231204	160500	2329867660	15850	15850	15850	15850	0
157	20231204	160400	2329867660	15850	15850	15850	15850	0
158	20231204	160300	2329867660	15850	15850	15850	15850	0
159	20231204	160200	2329867660	15850	15850	15850	15850	0
160	20231204	160100	2329867660	15850	15850	15850	15850	0
161	20231204	160000	2329867660	15850	15850	15850	15850	0
162	20231204	155900	2329867660	15850	15850	15850	15850	0
163	20231204	155800	2329867660	15850	15850	15850	15850	0
164	20231204	155700	2329867660	15850	15850	15850	15850	0
165	20231204	155600	2329867660	15850	15850	15850	15850	0
166	20231204	155500	2329867660	15850	15850	15850	15850	0
167	20231204	155400	2329867660	15850	15850	15850	15850	0
168	20231204	155300	2329867660	15850	15850	15850	15850	0
169	20231204	155200	2329867660	15850	15850	15850	15850	0
170	20231204	155100	2329867660	15850	15850	15850	15850	0
171	20231204	155000	2329867660	15850	15850	15850	15850	0
172	20231204	154900	2329867660	15850	15850	15850	15850	0
173	20231204	154800	2329867660	15850	15850	15850	15850	0
174	20231204	154700	2329867660	15850	15850	15850	15850	0
175	20231204	154600	2329867660	15850	15850	15850	15850	0
176	20231204	154500	2329867660	15850	15850	15850	15850	0
177	20231204	154400	2329867660	15850	15850	15850	15850	0
178	20231204	154300	2329867660	15850	15850	15850	15850	0
179	20231204	154200	2329867660	15850	15850	15850	15850	0
180	20231204	154100	2329867660	15850	15850	15850	15850	0
181	20231204	154000	2329867660	15850	15850	15850	15850	0
182	20231204	153900	2329867660	15850	15850	15850	15850	3108
183	20231204	153800	2329867660	15850	15850	15850	15850	0
184	20231204	153700	2329867660	15850	15850	15850	15850	0
185	20231204	153600	2329867660	15850	15850	15850	15850	0
186	20231204	153500	2329867660	15850	15850	15850	15850	0
187	20231204	153400	2329867660	15850	15850	15850	15850	0
188	20231204	153300	2329867660	15850	15850	15850	15850	0
189	20231204	153200	2329867660	15850	15850	15850	15850	0
190	20231204	153100	2329867660	15850	15850	15850	15850	0
191	20231204	153000	2329867660	15850	15850	15850	15850	3108
192	20231204	152900	2280605860	15870	15870	15870	15870	0
193	20231204	152800	2280605860	15870	15870	15870	15870	0
194	20231204	152700	2280605860	15870	15870	15870	15870	0
195	20231204	152600	2280605860	15870	15870	15870	15870	0
196	20231204	152500	2280605860	15870	15870	15870	15870	0
197	20231204	152400	2280605860	15870	15870	15870	15870	0
198	20231204	152300	2280605860	15870	15870	15870	15870	0
199	20231204	152200	2280605860	15870	15870	15870	15870	0
200	20231204	152100	2280605860	15870	15870	15870	15870	0
201	20231204	152000	2280605860	15870	15870	15870	15870	0
202	20231204	151900	2280605860	15870	15870	15870	15850	206
203	20231204	151800	2277337520	15870	15880	15880	15870	1319
204	20231204	151700	2256397880	15880	15860	15880	15850	1773
205	20231204	151600	2228256540	15830	15840	15860	15830	7351
206	20231204	151500	2111696770	15840	15830	15840	15830	125
207	20231204	151400	2109716780	15840	15840	15840	15830	532
208	20231204	151300	2101290410	15840	15840	15840	15840	26
209	20231204	151200	2100878570	15830	15840	15840	15830	101
210	20231204	151100	2099279250	15840	15840	15840	15830	175
211	20231204	151000	2096507630	15840	15840	15840	15820	635
212	20231204	150900	2086450130	15840	15800	15840	15800	1599
213	20231204	150800	2061149910	15790	15810	15810	15790	186
214	20231204	150700	2058210160	15810	15810	15810	15810	307
215	20231204	150600	2053356490	15810	15800	15820	15800	1669
216	20231204	150500	2026973070	15790	15790	15790	15790	536
217	20231204	150400	2018509630	15790	15790	15790	15790	57
218	20231204	150300	2017609600	15780	15800	15800	15780	105
219	20231204	150200	2015951580	15800	15790	15800	15790	208
220	20231204	150100	2012665860	15790	15790	15790	15790	6
221	20231204	150000	2012571120	15790	15770	15790	15770	872
222	20231204	145900	1998809160	15770	15750	15770	15750	220
223	20231204	145800	1995340870	15730	15730	15730	15730	42
224	20231204	145700	1994680210	15750	15750	15750	15750	53
225	20231204	145600	1993845460	15750	15770	15770	15730	549
226	20231204	145500	1985201070	15770	15770	15770	15770	326
227	20231204	145400	1980060050	15770	15770	15770	15770	100
228	20231204	145300	1978483050	15770	15770	15770	15770	0
229	20231204	145200	1978483050	15770	15780	15780	15770	229
230	20231204	145100	1974869830	15780	15800	15800	15780	52
231	20231204	145000	1974049250	15780	15810	15810	15780	877
232	20231204	144900	1960194230	15810	15810	15810	15810	52
233	20231204	144800	1959372110	15800	15800	15800	15800	119
234	20231204	144700	1957491910	15810	15800	15810	15800	173
235	20231204	144600	1954757960	15790	15780	15790	15780	100
236	20231204	144500	1953179490	15780	15770	15780	15770	394
237	20231204	144400	1946963460	15780	15780	15780	15780	1
238	20231204	144300	1946947680	15770	15770	15770	15770	73
239	20231204	144200	1945796470	15770	15770	15770	15770	50
240	20231204	144100	1945007970	15780	15770	15780	15770	115
241	20231204	144000	1943193850	15770	15770	15770	15770	0
242	20231204	143900	1943193850	15770	15770	15770	15770	37
243	20231204	143800	1942610360	15770	15770	15770	15770	51
244	20231204	143700	1941806090	15770	15770	15770	15770	45
245	20231204	143600	1941096440	15770	15770	15770	15770	16
246	20231204	143500	1940844120	15770	15770	15770	15770	52
247	20231204	143400	1940024080	15770	15770	15770	15770	262
248	20231204	143300	1935892340	15770	15770	15770	15770	52
249	20231204	143200	1935072300	15770	15770	15770	15770	25
250	20231204	143100	1934678050	15770	15770	15770	15770	336
251	20231204	143000	1929379330	15770	15770	15770	15770	55
252	20231204	142900	1928511980	15780	15770	15780	15770	337
253	20231204	142800	1923196060	15780	15770	15780	15770	14
254	20231204	142700	1922975180	15770	15770	15770	15770	45
255	20231204	142600	1922265530	15780	15780	15780	15770	72
256	20231204	142500	1921129930	15770	15770	15770	15770	49
257	20231204	142400	1920357200	15770	15770	15780	15770	34
258	20231204	142300	1919820800	15780	15750	15780	15750	42
259	20231204	142200	1919159270	15750	15760	15760	15750	116
260	20231204	142100	1917332120	15760	15760	15760	15760	139
261	20231204	142000	1915141480	15760	15760	15760	15760	0
262	20231204	141900	1915141480	15760	15780	15780	15760	893
263	20231204	141800	1901053310	15780	15780	15780	15780	45
264	20231204	141700	1900343210	15790	15790	15790	15790	291
265	20231204	141600	1895748320	15800	15800	15800	15800	0
266	20231204	141500	1895748320	15800	15800	15800	15790	45
267	20231204	141400	1895037730	15800	15790	15800	15790	83
268	20231204	141300	1893727150	15790	15790	15790	15790	138
269	20231204	141200	1891548130	15800	15800	15800	15800	0
270	20231204	141100	1891548130	15800	15820	15820	15780	265
271	20231204	141000	1887364930	15800	15790	15800	15780	80
272	20231204	140900	1886102100	15790	15810	15810	15790	712
273	20231204	140800	1874852500	15810	15810	15810	15810	0
274	20231204	140700	1874852500	15810	15810	15810	15810	149
275	20231204	140600	1872496810	15830	15820	15830	15810	525
276	20231204	140500	1864195480	15820	15810	15830	15810	172
277	20231204	140400	1861474860	15820	15830	15830	15820	53
278	20231204	140300	1860636390	15820	15820	15820	15820	46
279	20231204	140200	1859908670	15830	15830	15830	15820	557
280	20231204	140100	1851092750	15840	15830	15840	15830	48
281	20231204	140000	1850332890	15830	15830	15830	15830	0
282	20231204	135900	1850332890	15830	15840	15840	15830	59
283	20231204	135800	1849398770	15840	15840	15840	15840	64
284	20231204	135700	1848385010	15840	15840	15840	15840	55
285	20231204	135600	1847513810	15850	15850	15850	15850	0
286	20231204	135500	1847513810	15850	15850	15860	15850	134
287	20231204	135400	1845389900	15860	15860	15860	15850	57
288	20231204	135300	1844486290	15850	15840	15850	15830	1154
289	20231204	135200	1826203550	15840	15830	15840	15830	614
290	20231204	135100	1816478880	15830	15830	15840	15830	223
291	20231204	135000	1812948780	15830	15830	15830	15830	377
292	20231204	134900	1806980870	15840	15830	15840	15820	420
293	20231204	134800	1800332680	15820	15830	15830	15820	250
294	20231204	134700	1796377180	15820	15820	15820	15820	53
295	20231204	134600	1795538720	15820	15820	15820	15820	89
296	20231204	134500	1794130740	15830	15820	15830	15820	53
297	20231204	134400	1793292260	15820	15820	15820	15820	141
298	20231204	134300	1791061640	15820	15830	15830	15820	55
299	20231204	134200	1790191390	15830	15830	15830	15820	79
300	20231204	134100	1788941350	15830	15820	15830	15820	40
301	20231204	134000	1788308530	15820	15820	15820	15820	10
302	20231204	133900	1788150330	15820	15830	15830	15820	49
303	20231204	133800	1787375140	15820	15810	15820	15810	256
304	20231204	133700	1783325670	15810	15810	15820	15810	81
305	20231204	133600	1782045050	15820	15810	15820	15810	38
306	20231204	133500	1781444080	15810	15810	15810	15810	47
307	20231204	133400	1780701010	15810	15810	15810	15810	96
308	20231204	133300	1779183250	15810	15800	15810	15790	143
309	20231204	133200	1776924090	15790	15790	15790	15790	113
310	20231204	133100	1775139820	15790	15800	15800	15790	49
311	20231204	133000	1774366100	15780	15790	15790	15780	67
312	20231204	132900	1773308590	15780	15810	15820	15780	2170
313	20231204	132800	1739018380	15820	15820	15820	15820	637
314	20231204	132700	1728941040	15830	15820	15830	15820	43
315	20231204	132600	1728260770	15830	15840	15840	15830	83
316	20231204	132500	1726946390	15850	15870	15870	15850	569
317	20231204	132400	1717924320	15870	15880	15890	15870	851
318	20231204	132300	1704407160	15880	15880	15890	15880	109
319	20231204	132200	1702675700	15880	15880	15880	15870	541
320	20231204	132100	1694085070	15880	15830	15880	15830	1101
321	20231204	132000	1676622120	15840	15840	15840	15830	7
322	20231204	131900	1676511250	15830	15830	15830	15830	40
323	20231204	131800	1675878050	15830	15820	15830	15820	93
324	20231204	131700	1674406650	15820	15820	15820	15820	1684
325	20231204	131600	1647765770	15830	15830	15830	15830	39
326	20231204	131500	1647148400	15830	15820	15830	15820	139
327	20231204	131400	1644948780	15830	15840	15840	15830	541
328	20231204	131300	1636380080	15840	15820	15840	15820	94
329	20231204	131200	1634892200	15840	15840	15840	15840	20
330	20231204	131100	1634575400	15830	15830	15830	15830	38
331	20231204	131000	1633973860	15840	15830	15840	15800	132
332	20231204	130900	1631885820	15830	15800	15830	15800	199
333	20231204	130800	1628737210	15820	15820	15820	15820	441
334	20231204	130700	1621760590	15810	15830	15830	15810	206
335	20231204	130600	1618501770	15860	15850	15860	15810	56
336	20231204	130500	1617615530	15850	15840	15850	15800	583
337	20231204	130400	1608380810	15840	15840	15840	15840	0
338	20231204	130300	1608380810	15840	15830	15840	15830	38
339	20231204	130200	1607779170	15840	15840	15840	15840	164
340	20231204	130100	1605181410	15880	15880	15880	15880	63
341	20231204	130000	1604180970	15840	15840	15840	15820	389
342	20231204	125900	1598025810	15840	15840	15840	15840	0
343	20231204	125800	1598025810	15840	15890	15890	15840	342
344	20231204	125700	1592603850	15860	15800	15860	15800	3735
345	20231204	125600	1533517270	15800	15790	15800	15790	512
346	20231204	125500	1525432070	15750	15750	15750	15750	6
347	20231204	125400	1525337570	15740	15740	15740	15740	5
348	20231204	125300	1525258870	15730	15790	15790	15730	534
349	20231204	125200	1516857010	15790	15730	15790	15730	122
350	20231204	125100	1514937890	15790	15730	15790	15730	169
351	20231204	125000	1512275560	15790	15790	15790	15790	87
352	20231204	124900	1510901830	15790	15790	15790	15790	23
353	20231204	124800	1510538660	15790	15780	15790	15780	958
354	20231204	124700	1495414410	15780	15780	15780	15780	0
355	20231204	124600	1495414410	15780	15780	15780	15780	70
356	20231204	124500	1494309810	15780	15780	15780	15780	181
357	20231204	124400	1491453630	15790	15780	15790	15780	70
358	20231204	124300	1490348340	15770	15730	15770	15720	934
359	20231204	124200	1475628170	15720	15720	15720	15720	41
360	20231204	124100	1474983650	15720	15720	15720	15720	246
361	20231204	124000	1471116530	15720	15680	15720	15680	1905
362	20231204	123900	1441217430	15680	15680	15680	15680	1
363	20231204	123800	1441201750	15680	15680	15680	15680	75
364	20231204	123700	1440025750	15660	15660	15660	15660	268
365	20231204	123600	1435828870	15660	15670	15670	15660	330
366	20231204	123500	1430657780	15660	15660	15660	15660	400
367	20231204	123400	1424393780	15670	15650	15670	15650	102
368	20231204	123300	1422797340	15650	15650	15650	15650	1
369	20231204	123200	1422781690	15640	15640	15640	15640	0
370	20231204	123100	1422781690	15640	15640	15640	15640	20
371	20231204	123000	1422468890	15650	15630	15650	15630	355
372	20231204	122900	1416919520	15630	15630	15630	15630	0
373	20231204	122800	1416919520	15630	15640	15640	15630	309
374	20231204	122700	1412089840	15640	15640	15640	15640	218
375	20231204	122600	1408680320	15640	15640	15640	15640	93
376	20231204	122500	1407225800	15650	15650	15650	15650	3
377	20231204	122400	1407178850	15650	15650	15650	15650	29
378	20231204	122300	1406725000	15640	15640	15640	15640	17
379	20231204	122200	1406459120	15650	15650	15660	15650	35
380	20231204	122100	1405911320	15660	15660	15660	15660	652
381	20231204	122000	1395701000	15670	15670	15670	15670	55
382	20231204	121900	1394839150	15660	15660	15660	15660	0
383	20231204	121800	1394839150	15660	15660	15660	15660	0
384	20231204	121700	1394839150	15660	15670	15670	15660	113
385	20231204	121600	1393069440	15660	15660	15660	15660	11
386	20231204	121500	1392897180	15660	15660	15660	15660	0
387	20231204	121400	1392897180	15660	15660	15660	15660	0
388	20231204	121300	1392897180	15660	15660	15660	15660	10
389	20231204	121200	1392740580	15670	15670	15670	15670	10
390	20231204	121100	1392583880	15670	15670	15670	15670	2
391	20231204	121000	1392552540	15660	15660	15660	15660	0
392	20231204	120900	1392552540	15660	15660	15660	15660	700
393	20231204	120800	1381590540	15660	15630	15660	15630	3019
394	20231204	120700	1334361560	15620	15630	15630	15620	244
395	20231204	120600	1330550260	15620	15620	15620	15620	0
396	20231204	120500	1330550260	15620	15630	15630	15620	3
397	20231204	120400	1330503390	15620	15620	15620	15620	0
398	20231204	120300	1330503390	15620	15620	15620	15620	3
399	20231204	120200	1330456530	15630	15630	15630	15620	42
400	20231204	120100	1329800270	15620	15630	15630	15620	19
401	20231204	120000	1329503470	15620	15620	15620	15620	298
402	20231204	115900	1324848710	15620	15620	15620	15620	100
403	20231204	115800	1323286710	15620	15620	15620	15620	20
404	20231204	115700	1322974310	15620	15620	15620	15610	76
405	20231204	115600	1321787230	15610	15610	15610	15610	0
406	20231204	115500	1321787230	15610	15610	15610	15610	51
407	20231204	115400	1320991120	15610	15610	15610	15610	0
408	20231204	115300	1320991120	15610	15610	15610	15610	77
409	20231204	115200	1319789150	15610	15610	15610	15610	0
410	20231204	115100	1319789150	15610	15610	15610	15610	209
411	20231204	115000	1316526660	15610	15620	15620	15610	364
412	20231204	114900	1310844610	15620	15620	15620	15620	159
413	20231204	114800	1308361030	15620	15620	15620	15620	5
414	20231204	114700	1308282930	15610	15610	15610	15610	0
415	20231204	114600	1308282930	15610	15610	15610	15610	47
416	20231204	114500	1307549260	15610	15610	15610	15610	0
417	20231204	114400	1307549260	15610	15610	15610	15610	0
418	20231204	114300	1307549260	15610	15610	15610	15610	20
419	20231204	114200	1307237060	15610	15610	15610	15610	45
420	20231204	114100	1306534610	15600	15600	15600	15600	445
421	20231204	114000	1299592610	15590	15590	15590	15590	0
422	20231204	113900	1299592610	15590	15590	15590	15590	50
423	20231204	113800	1298813110	15590	15600	15600	15590	4
424	20231204	113700	1298750730	15590	15590	15590	15590	4
425	20231204	113600	1298688370	15590	15590	15590	15590	0
426	20231204	113500	1298688370	15590	15600	15600	15590	406
427	20231204	113400	1292357870	15600	15610	15610	15600	140
428	20231204	113300	1290173820	15600	15600	15600	15600	0
429	20231204	113200	1290173820	15600	15600	15600	15600	300
430	20231204	113100	1285493820	15600	15600	15600	15600	10
431	20231204	113000	1285337820	15600	15600	15600	15600	0
432	20231204	112900	1285337820	15600	15610	15610	15600	1119
433	20231204	112800	1267880000	15610	15610	15610	15610	10
434	20231204	112700	1267723900	15610	15610	15610	15610	10
435	20231204	112600	1267567800	15600	15600	15600	15600	10
436	20231204	112500	1267411800	15600	15610	15620	15600	211
437	20231204	112400	1264119080	15610	15610	15610	15610	2
438	20231204	112300	1264087860	15610	15610	15610	15610	400
439	20231204	112200	1257843860	15610	15610	15610	15610	481
440	20231204	112100	1250335450	15610	15610	15610	15610	280
441	20231204	112000	1245964650	15610	15610	15610	15610	1
442	20231204	111900	1245949040	15620	15620	15620	15610	16
443	20231204	111800	1245699130	15620	15620	15620	15620	3
444	20231204	111700	1245652270	15620	15620	15620	15620	0
445	20231204	111600	1245652270	15620	15620	15620	15620	7
446	20231204	111500	1245542930	15620	15620	15620	15620	24
447	20231204	111400	1245168050	15610	15610	15610	15610	0
448	20231204	111300	1245168050	15610	15610	15610	15610	220
449	20231204	111200	1241733850	15610	15600	15610	15600	74
450	20231204	111100	1240579420	15590	15590	15600	15590	63
451	20231204	111000	1239596700	15590	15590	15590	15590	10
452	20231204	110900	1239440800	15590	15600	15600	15590	11
453	20231204	110800	1239269210	15600	15600	15600	15600	2
454	20231204	110700	1239238010	15600	15590	15600	15590	14
455	20231204	110600	1239019730	15590	15590	15590	15590	10
456	20231204	110500	1238863830	15600	15600	15600	15600	137
457	20231204	110400	1236726630	15600	15600	15600	15600	0
458	20231204	110300	1236726630	15600	15600	15600	15600	366
459	20231204	110200	1231017030	15600	15600	15610	15600	210
460	20231204	110100	1227741020	15600	15600	15600	15600	104
461	20231204	110000	1226118620	15600	15600	15600	15600	100
462	20231204	105900	1224558620	15610	15610	15610	15610	0
463	20231204	105800	1224558620	15610	15600	15610	15600	45
464	20231204	105700	1223856570	15600	15600	15600	15600	201
465	20231204	105600	1220720970	15610	15610	15610	15610	5
466	20231204	105500	1220642920	15600	15600	15600	15600	100
467	20231204	105400	1219082920	15610	15600	15610	15600	27
468	20231204	105300	1218661700	15600	15600	15600	15600	109
469	20231204	105200	1216961300	15600	15600	15600	15600	182
470	20231204	105100	1214122100	15610	15610	15610	15600	326
471	20231204	105000	1209035760	15610	15600	15610	15600	41
472	20231204	104900	1208395950	15610	15610	15610	15610	6
473	20231204	104800	1208302290	15610	15610	15610	15610	90
474	20231204	104700	1206897390	15600	15600	15600	15600	27
475	20231204	104600	1206476190	15600	15600	15600	15600	381
476	20231204	104500	1200532590	15590	15600	15600	15590	2
477	20231204	104400	1200501400	15600	15600	15600	15600	0
478	20231204	104300	1200501400	15600	15590	15600	15590	177
479	20231204	104200	1197740240	15590	15590	15590	15590	130
480	20231204	104100	1195713540	15590	15590	15590	15590	244
481	20231204	104000	1191909580	15590	15590	15590	15590	1
482	20231204	103900	1191893990	15580	15590	15590	15580	383
483	20231204	103800	1185926740	15590	15590	15590	15590	0
484	20231204	103700	1185926740	15590	15590	15590	15590	54
485	20231204	103600	1185084880	15590	15590	15590	15590	160
486	20231204	103500	1182590480	15580	15580	15580	15580	19
487	20231204	103400	1182294460	15580	15580	15580	15580	106
488	20231204	103300	1180642980	15570	15570	15570	15570	622
489	20231204	103200	1170958440	15580	15580	15590	15580	238
490	20231204	103100	1167250100	15580	15580	15580	15580	298
491	20231204	103000	1162607260	15580	15580	15580	15580	10
492	20231204	102900	1162451460	15580	15560	15580	15560	27
493	20231204	102800	1162031320	15560	15580	15580	15560	1040
494	20231204	102700	1145842290	15580	15570	15580	15570	63
495	20231204	102600	1144860950	15570	15570	15570	15570	0
496	20231204	102500	1144860950	15570	15570	15570	15570	0
497	20231204	102400	1144860950	15570	15570	15570	15570	146
498	20231204	102300	1142587730	15570	15560	15570	15560	145
499	20231204	102200	1140331340	15560	15570	15570	15560	626
500	20231204	102100	1130588520	15570	15570	15570	15570	151
501	20231204	102000	1128237450	15570	15570	15570	15570	3
502	20231204	101900	1128190740	15570	15570	15570	15570	133
503	20231204	101800	1126119930	15570	15580	15590	15570	311
504	20231204	101700	1121276330	15580	15580	15580	15580	2
505	20231204	101600	1121245170	15560	15560	15560	15560	0
506	20231204	101500	1121245170	15560	15560	15570	15560	621
507	20231204	101400	1111581890	15560	15580	15580	15560	539
508	20231204	101300	1103190960	15580	15570	15580	15570	516
509	20231204	101200	1095155640	15590	15580	15590	15570	1333
510	20231204	101100	1074389960	15580	15580	15580	15580	200
511	20231204	101000	1071273960	15580	15580	15580	15580	110
512	20231204	100900	1069560160	15570	15580	15580	15570	66
513	20231204	100800	1068532020	15570	15570	15570	15570	0
514	20231204	100700	1068532020	15570	15570	15580	15570	604
515	20231204	100600	1059127640	15570	15580	15580	15570	82
516	20231204	100500	1057850790	15570	15580	15580	15570	87
517	20231204	100400	1056495430	15570	15580	15580	15570	476
518	20231204	100300	1049081120	15580	15580	15580	15580	517
519	20231204	100200	1041026260	15600	15600	15600	15600	0
520	20231204	100100	1041026260	15600	15600	15600	15580	97
521	20231204	100000	1039514960	15600	15600	15600	15600	7
522	20231204	095900	1039405760	15570	15570	15570	15570	175
523	20231204	095800	1036681010	15570	15580	15590	15570	2430
524	20231204	095700	998811610	15570	15570	15570	15560	729
525	20231204	095600	987466080	15570	15570	15570	15570	503
526	20231204	095500	979634370	15570	15570	15570	15570	1
527	20231204	095400	979618800	15570	15570	15570	15560	224
528	20231204	095300	976132300	15560	15580	15580	15560	74
529	20231204	095200	974980250	15580	15580	15580	15580	282
530	20231204	095100	970586690	15560	15560	15560	15550	765
531	20231204	095000	958684060	15560	15580	15580	15550	2971
532	20231204	094900	912451550	15560	15570	15570	15560	1503
533	20231204	094800	889054830	15570	15570	15570	15560	777
534	20231204	094700	876962630	15560	15570	15570	15560	1312
535	20231204	094600	856537020	15580	15570	15580	15570	51
536	20231204	094500	855742940	15580	15570	15580	15570	964
537	20231204	094400	840732780	15570	15580	15580	15570	554
538	20231204	094300	832103620	15580	15600	15600	15580	9122
539	20231204	094200	689858960	15600	15600	15600	15600	22
540	20231204	094100	689515760	15600	15600	15610	15600	1322
541	20231204	094000	668892260	15600	15620	15620	15600	793
542	20231204	093900	656519120	15620	15610	15620	15610	11
543	20231204	093800	656347310	15630	15610	15630	15610	10
544	20231204	093700	656191150	15610	15610	15610	15610	61
545	20231204	093600	655238940	15600	15600	15600	15600	2
546	20231204	093500	655207740	15600	15610	15640	15600	405
547	20231204	093400	648888450	15590	15610	15640	15590	4818
548	20231204	093300	573762770	15640	15640	15640	15610	152
549	20231204	093200	571389990	15600	15610	15610	15600	20
550	20231204	093100	571077940	15620	15610	15620	15610	1016
551	20231204	093000	555208180	15610	15600	15620	15580	90
552	20231204	092900	553804220	15590	15590	15590	15590	30
553	20231204	092800	553336520	15570	15570	15580	15570	53
554	20231204	092700	552511210	15570	15600	15600	15570	3472
555	20231204	092600	498418930	15600	15620	15620	15600	388
556	20231204	092500	492366110	15620	15650	15650	15620	15
557	20231204	092400	492131510	15650	15590	15650	15580	550
558	20231204	092300	483548060	15580	15590	15590	15580	54
559	20231204	092200	482706620	15580	15580	15580	15580	104
560	20231204	092100	481086300	15580	15580	15580	15570	1102
561	20231204	092000	463918890	15580	15580	15580	15570	51
562	20231204	091900	463124370	15570	15580	15580	15570	695
563	20231204	091800	452302670	15580	15600	15600	15570	2157
564	20231204	091700	418662750	15600	15640	15640	15600	5233
565	20231204	091600	336994310	15640	15640	15640	15620	1105
566	20231204	091500	319732460	15640	15630	15640	15630	272
567	20231204	091400	315480380	15630	15640	15640	15630	147
568	20231204	091300	313182300	15640	15620	15640	15620	306
569	20231204	091200	308399500	15640	15630	15640	15610	5180
570	20231204	091100	227517310	15620	15650	15660	15620	3265
571	20231204	091000	176464270	15650	15670	15680	15650	1403
572	20231204	090900	154503850	15660	15690	15690	15660	567
573	20231204	090800	145622020	15670	15670	15680	15670	455
574	20231204	090700	138492110	15670	15670	15670	15660	277
575	20231204	090600	134151660	15650	15680	15680	15650	793
576	20231204	090500	121723650	15680	15660	15680	15660	365
577	20231204	090400	116007600	15670	15660	15670	15660	232
578	20231204	090300	112374450	15650	15660	15680	15650	322
579	20231204	090200	107332860	15650	15770	15770	15650	2840
580	20231204	090100	62761260	15770	15740	15770	15710	1263
581	20231204	090000	42914360	15710	15720	15740	15710	2730