KissMeData/001550/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183400	1483059940	13740	13740	13740	13740	2014
3	20231211	183300	1483059940	13740	13740	13740	13740	0
4	20231211	183200	1483059940	13740	13740	13740	13740	0
5	20231211	183100	1483059940	13740	13740	13740	13740	0
6	20231211	183000	1483059940	13740	13740	13740	13740	0
7	20231211	182900	1483059940	13740	13740	13740	13740	0
8	20231211	182800	1483059940	13740	13740	13740	13740	0
9	20231211	182700	1483059940	13740	13740	13740	13740	0
10	20231211	182600	1483059940	13740	13740	13740	13740	0
11	20231211	182500	1483059940	13740	13740	13740	13740	0
12	20231211	182400	1483059940	13740	13740	13740	13740	0
13	20231211	182300	1483059940	13740	13740	13740	13740	0
14	20231211	182200	1483059940	13740	13740	13740	13740	0
15	20231211	182100	1483059940	13740	13740	13740	13740	0
16	20231211	182000	1483059940	13740	13740	13740	13740	0
17	20231211	181900	1483059940	13740	13740	13740	13740	0
18	20231211	181800	1483059940	13740	13740	13740	13740	0
19	20231211	181700	1483059940	13740	13740	13740	13740	0
20	20231211	181600	1483059940	13740	13740	13740	13740	0
21	20231211	181500	1483059940	13740	13740	13740	13740	0
22	20231211	181400	1483059940	13740	13740	13740	13740	0
23	20231211	181300	1483059940	13740	13740	13740	13740	0
24	20231211	181200	1483059940	13740	13740	13740	13740	0
25	20231211	181100	1483059940	13740	13740	13740	13740	0
26	20231211	181000	1483059940	13740	13740	13740	13740	0
27	20231211	180900	1483059940	13740	13740	13740	13740	0
28	20231211	180800	1483059940	13740	13740	13740	13740	0
29	20231211	180700	1483059940	13740	13740	13740	13740	0
30	20231211	180600	1483059940	13740	13740	13740	13740	0
31	20231211	180500	1483059940	13740	13740	13740	13740	0
32	20231211	180400	1483059940	13740	13740	13740	13740	2014
33	20231211	180300	1483059940	13740	13740	13740	13740	0
34	20231211	180200	1483059940	13740	13740	13740	13740	0
35	20231211	180100	1483059940	13740	13740	13740	13740	0
36	20231211	180000	1483059940	13740	13740	13740	13740	0
37	20231211	175900	1483059940	13740	13740	13740	13740	0
38	20231211	175800	1483059940	13740	13740	13740	13740	0
39	20231211	175700	1483059940	13740	13740	13740	13740	0
40	20231211	175600	1483059940	13740	13740	13740	13740	0
41	20231211	175500	1483059940	13740	13740	13740	13740	0
42	20231211	175400	1483059940	13740	13740	13740	13740	0
43	20231211	175300	1483059940	13740	13740	13740	13740	0
44	20231211	175200	1483059940	13740	13740	13740	13740	0
45	20231211	175100	1483059940	13740	13740	13740	13740	0
46	20231211	175000	1483059940	13740	13740	13740	13740	0
47	20231211	174900	1483059940	13740	13740	13740	13740	0
48	20231211	174800	1483059940	13740	13740	13740	13740	0
49	20231211	174700	1483059940	13740	13740	13740	13740	0
50	20231211	174600	1483059940	13740	13740	13740	13740	0
51	20231211	174500	1483059940	13740	13740	13740	13740	0
52	20231211	174400	1483059940	13740	13740	13740	13740	0
53	20231211	174300	1483059940	13740	13740	13740	13740	0
54	20231211	174200	1483059940	13740	13740	13740	13740	0
55	20231211	174100	1483059940	13740	13740	13740	13740	0
56	20231211	174000	1483059940	13740	13740	13740	13740	0
57	20231211	173900	1483059940	13740	13740	13740	13740	0
58	20231211	173800	1483059940	13740	13740	13740	13740	0
59	20231211	173700	1483059940	13740	13740	13740	13740	0
60	20231211	173600	1483059940	13740	13740	13740	13740	0
61	20231211	173500	1483059940	13740	13740	13740	13740	0
62	20231211	173400	1483059940	13740	13740	13740	13740	2014
63	20231211	173300	1483059940	13740	13740	13740	13740	0
64	20231211	173200	1483059940	13740	13740	13740	13740	0
65	20231211	173100	1483059940	13740	13740	13740	13740	0
66	20231211	173000	1483059940	13740	13740	13740	13740	0
67	20231211	172900	1483059940	13740	13740	13740	13740	0
68	20231211	172800	1483059940	13740	13740	13740	13740	0
69	20231211	172700	1483059940	13740	13740	13740	13740	0
70	20231211	172600	1483059940	13740	13740	13740	13740	0
71	20231211	172500	1483059940	13740	13740	13740	13740	0
72	20231211	172400	1483059940	13740	13740	13740	13740	0
73	20231211	172300	1483059940	13740	13740	13740	13740	0
74	20231211	172200	1483059940	13740	13740	13740	13740	0
75	20231211	172100	1483059940	13740	13740	13740	13740	0
76	20231211	172000	1483059940	13740	13740	13740	13740	0
77	20231211	171900	1483059940	13740	13740	13740	13740	0
78	20231211	171800	1483059940	13740	13740	13740	13740	0
79	20231211	171700	1483059940	13740	13740	13740	13740	0
80	20231211	171600	1483059940	13740	13740	13740	13740	0
81	20231211	171500	1483059940	13740	13740	13740	13740	0
82	20231211	171400	1483059940	13740	13740	13740	13740	0
83	20231211	171300	1483059940	13740	13740	13740	13740	0
84	20231211	171200	1483059940	13740	13740	13740	13740	0
85	20231211	171100	1483059940	13740	13740	13740	13740	0
86	20231211	171000	1483059940	13740	13740	13740	13740	0
87	20231211	170900	1483059940	13740	13740	13740	13740	0
88	20231211	170800	1483059940	13740	13740	13740	13740	0
89	20231211	170700	1483059940	13740	13740	13740	13740	0
90	20231211	170600	1483059940	13740	13740	13740	13740	0
91	20231211	170500	1483059940	13740	13740	13740	13740	0
92	20231211	170400	1483059940	13740	13740	13740	13740	2014
93	20231211	170300	1483059940	13740	13740	13740	13740	0
94	20231211	170200	1483059940	13740	13740	13740	13740	0
95	20231211	170100	1483059940	13740	13740	13740	13740	0
96	20231211	170000	1483059940	13740	13740	13740	13740	0
97	20231211	165900	1483059940	13740	13740	13740	13740	0
98	20231211	165800	1483059940	13740	13740	13740	13740	0
99	20231211	165700	1483059940	13740	13740	13740	13740	0
100	20231211	165600	1483059940	13740	13740	13740	13740	0
101	20231211	165500	1483059940	13740	13740	13740	13740	0
102	20231211	165400	1483059940	13740	13740	13740	13740	0
103	20231211	165300	1483059940	13740	13740	13740	13740	0
104	20231211	165200	1483059940	13740	13740	13740	13740	0
105	20231211	165100	1483059940	13740	13740	13740	13740	0
106	20231211	165000	1483059940	13740	13740	13740	13740	0
107	20231211	164900	1483059940	13740	13740	13740	13740	0
108	20231211	164800	1483059940	13740	13740	13740	13740	0
109	20231211	164700	1483059940	13740	13740	13740	13740	0
110	20231211	164600	1483059940	13740	13740	13740	13740	0
111	20231211	164500	1483059940	13740	13740	13740	13740	0
112	20231211	164400	1483059940	13740	13740	13740	13740	0
113	20231211	164300	1483059940	13740	13740	13740	13740	0
114	20231211	164200	1483059940	13740	13740	13740	13740	0
115	20231211	164100	1483059940	13740	13740	13740	13740	0
116	20231211	164000	1483059940	13740	13740	13740	13740	0
117	20231211	163900	1483059940	13740	13740	13740	13740	0
118	20231211	163800	1483059940	13740	13740	13740	13740	0
119	20231211	163700	1483059940	13740	13740	13740	13740	0
120	20231211	163600	1483059940	13740	13740	13740	13740	0
121	20231211	163500	1483059940	13740	13740	13740	13740	0
122	20231211	163400	1483059940	13740	13740	13740	13740	2014
123	20231211	163300	1483059940	13740	13740	13740	13740	0
124	20231211	163200	1483059940	13740	13740	13740	13740	0
125	20231211	163100	1483059940	13740	13740	13740	13740	0
126	20231211	163000	1483059940	13740	13740	13740	13740	0
127	20231211	162900	1483059940	13740	13740	13740	13740	0
128	20231211	162800	1483059940	13740	13740	13740	13740	0
129	20231211	162700	1483059940	13740	13740	13740	13740	0
130	20231211	162600	1483059940	13740	13740	13740	13740	0
131	20231211	162500	1483059940	13740	13740	13740	13740	0
132	20231211	162400	1483059940	13740	13740	13740	13740	0
133	20231211	162300	1483059940	13740	13740	13740	13740	0
134	20231211	162200	1483059940	13740	13740	13740	13740	0
135	20231211	162100	1483059940	13740	13740	13740	13740	0
136	20231211	162000	1483059940	13740	13740	13740	13740	0
137	20231211	161900	1483059940	13740	13740	13740	13740	0
138	20231211	161800	1483059940	13740	13740	13740	13740	0
139	20231211	161700	1483059940	13740	13740	13740	13740	0
140	20231211	161600	1483059940	13740	13740	13740	13740	0
141	20231211	161500	1483059940	13740	13740	13740	13740	0
142	20231211	161400	1483059940	13740	13740	13740	13740	0
143	20231211	161300	1483059940	13740	13740	13740	13740	0
144	20231211	161200	1483059940	13740	13740	13740	13740	0
145	20231211	161100	1483059940	13740	13740	13740	13740	0
146	20231211	161000	1483059940	13740	13740	13740	13740	0
147	20231211	160900	1483059940	13740	13740	13740	13740	0
148	20231211	160800	1483059940	13740	13740	13740	13740	0
149	20231211	160700	1483059940	13740	13740	13740	13740	0
150	20231211	160600	1483059940	13740	13740	13740	13740	0
151	20231211	160500	1483059940	13740	13740	13740	13740	0
152	20231211	160400	1483059940	13740	13740	13740	13740	2014
153	20231211	160300	1483059940	13740	13740	13740	13740	0
154	20231211	160200	1483059940	13740	13740	13740	13740	0
155	20231211	160100	1483059940	13740	13740	13740	13740	0
156	20231211	160000	1483059940	13740	13740	13740	13740	0
157	20231211	155900	1483059940	13740	13740	13740	13740	0
158	20231211	155800	1483059940	13740	13740	13740	13740	0
159	20231211	155700	1483059940	13740	13740	13740	13740	0
160	20231211	155600	1483059940	13740	13740	13740	13740	0
161	20231211	155500	1483059940	13740	13740	13740	13740	0
162	20231211	155400	1483059940	13740	13740	13740	13740	0
163	20231211	155300	1483059940	13740	13740	13740	13740	0
164	20231211	155200	1483059940	13740	13740	13740	13740	0
165	20231211	155100	1483059940	13740	13740	13740	13740	0
166	20231211	155000	1483059940	13740	13740	13740	13740	0
167	20231211	154900	1483059940	13740	13740	13740	13740	0
168	20231211	154800	1483059940	13740	13740	13740	13740	0
169	20231211	154700	1483059940	13740	13740	13740	13740	0
170	20231211	154600	1483059940	13740	13740	13740	13740	0
171	20231211	154500	1483059940	13740	13740	13740	13740	0
172	20231211	154400	1483059940	13740	13740	13740	13740	0
173	20231211	154300	1483059940	13740	13740	13740	13740	0
174	20231211	154200	1483059940	13740	13740	13740	13740	0
175	20231211	154100	1483059940	13740	13740	13740	13740	0
176	20231211	154000	1483059940	13740	13740	13740	13740	0
177	20231211	153900	1483059940	13740	13740	13740	13740	0
178	20231211	153800	1483059940	13740	13740	13740	13740	0
179	20231211	153700	1483059940	13740	13740	13740	13740	0
180	20231211	153600	1483059940	13740	13740	13740	13740	0
181	20231211	153500	1483059940	13740	13740	13740	13740	0
182	20231211	153400	1483059940	13740	13740	13740	13740	2014
183	20231211	153300	1483059940	13740	13740	13740	13740	0
184	20231211	153200	1483059940	13740	13740	13740	13740	0
185	20231211	153100	1483059940	13740	13740	13740	13740	0
186	20231211	153000	1483059940	13740	13740	13740	13740	2014
187	20231211	152900	1455387580	13750	13750	13750	13750	0
188	20231211	152800	1455387580	13750	13750	13750	13750	0
189	20231211	152700	1455387580	13750	13750	13750	13750	0
190	20231211	152600	1455387580	13750	13750	13750	13750	0
191	20231211	152500	1455387580	13750	13750	13750	13750	0
192	20231211	152400	1455387580	13750	13750	13750	13750	0
193	20231211	152300	1455387580	13750	13750	13750	13750	0
194	20231211	152200	1455387580	13750	13750	13750	13750	0
195	20231211	152100	1455387580	13750	13750	13750	13750	0
196	20231211	152000	1455387580	13750	13750	13750	13750	0
197	20231211	151900	1455387580	13750	13720	13750	13720	201
198	20231211	151800	1452627830	13740	13730	13740	13730	513
199	20231211	151700	1445580130	13730	13730	13740	13730	231
200	20231211	151600	1442407340	13740	13740	13740	13740	100
201	20231211	151500	1441033340	13730	13730	13740	13730	210
202	20231211	151400	1438149920	13730	13720	13730	13720	106
203	20231211	151300	1436695230	13720	13740	13740	13720	1459
204	20231211	151200	1416671390	13740	13750	13750	13740	56
205	20231211	151100	1415901940	13740	13740	13740	13740	5
206	20231211	151000	1415833240	13740	13740	13750	13740	5
207	20231211	150900	1415764530	13740	13740	13740	13740	625
208	20231211	150800	1407177030	13740	13740	13740	13740	0
209	20231211	150700	1407177030	13740	13740	13740	13740	0
210	20231211	150600	1407177030	13740	13750	13750	13740	372
211	20231211	150500	1402065710	13750	13750	13750	13750	122
212	20231211	150400	1400388210	13750	13760	13760	13750	9
213	20231211	150300	1400264390	13750	13750	13750	13750	10
214	20231211	150200	1400126890	13750	13750	13750	13750	16
215	20231211	150100	1399906890	13740	13740	13740	13740	0
216	20231211	150000	1399906890	13740	13750	13750	13740	10
217	20231211	145900	1399769460	13770	13750	13770	13750	68
218	20231211	145800	1398834440	13750	13750	13750	13750	33
219	20231211	145700	1398380690	13750	13750	13750	13740	74
220	20231211	145600	1397363200	13750	13750	13750	13750	1
221	20231211	145500	1397349450	13740	13740	13740	13740	74
222	20231211	145400	1396332690	13740	13740	13740	13740	10
223	20231211	145300	1396195290	13740	13730	13740	13720	109
224	20231211	145200	1394699530	13740	13740	13740	13740	0
225	20231211	145100	1394699530	13740	13740	13740	13740	20
226	20231211	145000	1394424730	13720	13740	13740	13720	4
227	20231211	144900	1394369830	13720	13720	13720	13720	0
228	20231211	144800	1394369830	13720	13720	13720	13720	19
229	20231211	144700	1394109150	13720	13730	13730	13720	650
230	20231211	144600	1385185360	13730	13740	13740	13730	147
231	20231211	144500	1383165680	13750	13750	13750	13750	2
232	20231211	144400	1383138180	13750	13750	13750	13750	0
233	20231211	144300	1383138180	13750	13750	13750	13750	0
234	20231211	144200	1383138180	13750	13750	13750	13750	0
235	20231211	144100	1383138180	13750	13750	13750	13750	20
236	20231211	144000	1382863180	13750	13750	13750	13750	0
237	20231211	143900	1382863180	13750	13740	13750	13740	500
238	20231211	143800	1375989540	13720	13720	13720	13720	4
239	20231211	143700	1375934660	13730	13730	13730	13730	1159
240	20231211	143600	1360021590	13730	13730	13730	13730	5
241	20231211	143500	1359952940	13740	13740	13740	13740	61
242	20231211	143400	1359114800	13740	13750	13750	13740	14
243	20231211	143300	1358922340	13750	13750	13750	13750	1
244	20231211	143200	1358908590	13750	13750	13750	13750	1
245	20231211	143100	1358894840	13730	13730	13730	13730	60
246	20231211	143000	1358071040	13740	13740	13740	13740	485
247	20231211	142900	1351407140	13740	13750	13750	13740	470
248	20231211	142800	1344946640	13750	13750	13750	13750	0
249	20231211	142700	1344946640	13750	13750	13750	13750	16
250	20231211	142600	1344726640	13750	13750	13750	13750	15
251	20231211	142500	1344520390	13760	13760	13760	13760	0
252	20231211	142400	1344520390	13760	13760	13760	13760	2
253	20231211	142300	1344492870	13760	13760	13760	13760	1
254	20231211	142200	1344479110	13760	13760	13760	13760	0
255	20231211	142100	1344479110	13760	13740	13760	13740	6
256	20231211	142000	1344396650	13750	13750	13750	13750	1
257	20231211	141900	1344382900	13760	13760	13760	13760	0
258	20231211	141800	1344382900	13760	13760	13760	13760	1
259	20231211	141700	1344369140	13760	13750	13760	13750	22
260	20231211	141600	1344066620	13760	13740	13760	13740	396
261	20231211	141500	1338623700	13740	13740	13740	13740	0
262	20231211	141400	1338623700	13740	13740	13740	13740	52
263	20231211	141300	1337909220	13760	13760	13760	13760	5
264	20231211	141200	1337840420	13730	13730	13730	13730	0
265	20231211	141100	1337840420	13730	13730	13730	13730	0
266	20231211	141000	1337840420	13730	13740	13740	13730	137
267	20231211	140900	1335959360	13750	13730	13750	13730	3
268	20231211	140800	1335918150	13730	13730	13730	13730	29
269	20231211	140700	1335519980	13730	13730	13730	13730	0
270	20231211	140600	1335519980	13730	13730	13730	13730	0
271	20231211	140500	1335519980	13730	13730	13730	13730	0
272	20231211	140400	1335519980	13730	13720	13730	13720	991
273	20231211	140300	1321919480	13730	13730	13730	13730	3
274	20231211	140200	1321878290	13730	13730	13730	13720	107
275	20231211	140100	1320409740	13730	13730	13730	13730	200
276	20231211	140000	1317663740	13730	13730	13730	13730	137
277	20231211	135900	1315782730	13750	13750	13750	13750	1
278	20231211	135800	1315768980	13750	13750	13750	13750	600
279	20231211	135700	1307518980	13750	13750	13750	13750	0
280	20231211	135600	1307518980	13750	13750	13750	13750	7
281	20231211	135500	1307422730	13740	13740	13750	13740	280
282	20231211	135400	1303575480	13740	13740	13740	13740	0
283	20231211	135300	1303575480	13740	13750	13750	13740	117
284	20231211	135200	1301967890	13750	13750	13750	13750	11
285	20231211	135100	1301816640	13750	13750	13750	13750	123
286	20231211	135000	1300125390	13760	13760	13760	13760	5
287	20231211	134900	1300056590	13760	13760	13760	13760	201
288	20231211	134800	1297290830	13780	13780	13780	13780	10
289	20231211	134700	1297153030	13780	13780	13780	13780	50
290	20231211	134600	1296464030	13760	13760	13760	13760	250
291	20231211	134500	1293024030	13760	13760	13760	13760	0
292	20231211	134400	1293024030	13760	13760	13760	13760	19
293	20231211	134300	1292762590	13760	13760	13760	13760	0
294	20231211	134200	1292762590	13760	13760	13760	13760	5
295	20231211	134100	1292693790	13760	13780	13780	13760	16
296	20231211	134000	1292473390	13780	13780	13780	13780	648
297	20231211	133900	1283543950	13780	13780	13780	13780	0
298	20231211	133800	1283543950	13780	13760	13780	13760	458
299	20231211	133700	1277234820	13760	13760	13760	13760	165
300	20231211	133600	1274964420	13760	13760	13760	13760	1
301	20231211	133500	1274950660	13740	13740	13740	13740	2
302	20231211	133400	1274923180	13760	13760	13760	13760	43
303	20231211	133300	1274331500	13760	13740	13760	13740	4
304	20231211	133200	1274276520	13760	13760	13760	13760	1
305	20231211	133100	1274262760	13760	13760	13760	13760	0
306	20231211	133000	1274262760	13760	13740	13760	13740	65
307	20231211	132900	1273369640	13750	13750	13750	13750	218
308	20231211	132800	1270372140	13740	13740	13740	13740	157
309	20231211	132700	1268214960	13720	13730	13730	13720	904
310	20231211	132600	1255811120	13730	13730	13730	13730	0
311	20231211	132500	1255811120	13730	13730	13730	13730	0
312	20231211	132400	1255811120	13730	13730	13730	13730	0
313	20231211	132300	1255811120	13730	13730	13730	13730	0
314	20231211	132200	1255811120	13730	13730	13730	13730	15
315	20231211	132100	1255605170	13730	13730	13730	13730	0
316	20231211	132000	1255605170	13730	13730	13730	13730	15
317	20231211	131900	1255399220	13730	13720	13730	13720	33
318	20231211	131800	1254946390	13730	13730	13730	13730	5
319	20231211	131700	1254877740	13730	13730	13730	13730	36
320	20231211	131600	1254383460	13720	13730	13730	13720	18
321	20231211	131500	1254136480	13720	13720	13720	13720	6
322	20231211	131400	1254054160	13730	13740	13740	13730	365
323	20231211	131300	1249042700	13740	13740	13740	13740	0
324	20231211	131200	1249042700	13740	13740	13740	13740	89
325	20231211	131100	1247819840	13740	13740	13740	13740	59
326	20231211	131000	1247009180	13740	13750	13750	13740	416
327	20231211	130900	1241293320	13750	13750	13750	13740	13
328	20231211	130800	1241114590	13750	13750	13750	13750	19
329	20231211	130700	1240853340	13750	13750	13750	13750	0
330	20231211	130600	1240853340	13750	13750	13750	13750	1
331	20231211	130500	1240839590	13750	13740	13750	13740	299
332	20231211	130400	1236730460	13740	13740	13740	13740	44
333	20231211	130300	1236125900	13730	13730	13730	13730	15
334	20231211	130200	1235919950	13740	13740	13740	13740	0
335	20231211	130100	1235919950	13740	13740	13740	13740	1
336	20231211	130000	1235906210	13730	13740	13740	13730	12
337	20231211	125900	1235741340	13740	13740	13740	13740	0
338	20231211	125800	1235741340	13740	13740	13740	13740	9
339	20231211	125700	1235617680	13720	13720	13720	13720	0
340	20231211	125600	1235617680	13720	13720	13720	13720	200
341	20231211	125500	1232873680	13720	13720	13720	13720	87
342	20231211	125400	1231680040	13720	13720	13740	13720	22
343	20231211	125300	1231378140	13720	13730	13730	13720	645
344	20231211	125200	1222528100	13730	13730	13730	13730	9
345	20231211	125100	1222404530	13730	13730	13730	13730	0
346	20231211	125000	1222404530	13730	13730	13730	13730	1
347	20231211	124900	1222390800	13720	13720	13720	13720	0
348	20231211	124800	1222390800	13720	13730	13730	13720	3
349	20231211	124700	1222349630	13730	13750	13750	13730	21
350	20231211	124600	1222061180	13720	13720	13720	13720	1
351	20231211	124500	1222047460	13770	13720	13770	13720	7
352	20231211	124400	1221951370	13770	13710	13770	13710	13
353	20231211	124300	1221772960	13710	13710	13710	13710	0
354	20231211	124200	1221772960	13710	13710	13710	13710	0
355	20231211	124100	1221772960	13710	13710	13710	13710	0
356	20231211	124000	1221772960	13710	13700	13710	13700	421
357	20231211	123900	1216005250	13700	13700	13700	13700	50
358	20231211	123800	1215320250	13700	13700	13700	13700	140
359	20231211	123700	1213402250	13700	13700	13700	13700	0
360	20231211	123600	1213402250	13700	13700	13700	13700	325
361	20231211	123500	1208949750	13690	13690	13690	13690	0
362	20231211	123400	1208949750	13690	13690	13690	13690	132
363	20231211	123300	1207142670	13690	13700	13700	13690	107
364	20231211	123200	1205677820	13700	13700	13700	13700	0
365	20231211	123100	1205677820	13700	13700	13700	13700	0
366	20231211	123000	1205677820	13700	13700	13700	13700	11
367	20231211	122900	1205527120	13700	13700	13700	13700	2
368	20231211	122800	1205499720	13700	13700	13700	13700	0
369	20231211	122700	1205499720	13700	13700	13700	13700	19
370	20231211	122600	1205239420	13700	13700	13700	13700	100
371	20231211	122500	1203869420	13700	13650	13700	13650	6
372	20231211	122400	1203787270	13650	13650	13650	13650	0
373	20231211	122300	1203787270	13650	13680	13700	13640	225
374	20231211	122200	1200714940	13710	13680	13710	13680	36
375	20231211	122100	1200221410	13680	13690	13710	13680	52
376	20231211	122000	1199509570	13690	13680	13690	13680	307
377	20231211	121900	1195307340	13680	13680	13680	13680	5
378	20231211	121800	1195238940	13640	13640	13640	13640	4
379	20231211	121700	1195184380	13630	13630	13630	13630	1586
380	20231211	121600	1173567200	13640	13640	13640	13640	0
381	20231211	121500	1173567200	13640	13640	13640	13620	840
382	20231211	121400	1162111990	13640	13640	13640	13640	7
383	20231211	121300	1162016510	13640	13640	13640	13630	23
384	20231211	121200	1161702920	13630	13630	13630	13630	5
385	20231211	121100	1161634770	13640	13630	13680	13630	841
386	20231211	121000	1150169990	13640	13640	13640	13640	6
387	20231211	120900	1150088150	13680	13630	13680	13630	381
388	20231211	120800	1144894820	13630	13630	13630	13630	100
389	20231211	120700	1143531820	13630	13640	13640	13630	1101
390	20231211	120600	1128524940	13640	13640	13640	13640	5
391	20231211	120500	1128456740	13640	13640	13640	13640	815
392	20231211	120400	1117340140	13670	13670	13670	13650	2558
393	20231211	120300	1082409390	13670	13670	13670	13670	73
394	20231211	120200	1081411480	13670	13670	13670	13670	63
395	20231211	120100	1080550270	13670	13670	13670	13670	52
396	20231211	120000	1079839430	13670	13670	13700	13670	62
397	20231211	115900	1078991610	13670	13680	13680	13670	34
398	20231211	115800	1078526820	13670	13670	13670	13670	644
399	20231211	115700	1069723340	13670	13670	13670	13670	52
400	20231211	115600	1069012500	13670	13680	13680	13670	274
401	20231211	115500	1065265340	13680	13670	13680	13670	59
402	20231211	115400	1064458550	13660	13660	13670	13660	119
403	20231211	115300	1062832110	13660	13670	13670	13660	519
404	20231211	115200	1055737790	13670	13690	13690	13670	85
405	20231211	115100	1054574840	13670	13700	13710	13670	1934
406	20231211	115000	1028081930	13700	13710	13710	13700	533
407	20231211	114900	1020774980	13720	13730	13730	13720	924
408	20231211	114800	1008097690	13720	13720	13730	13720	52
409	20231211	114700	1007384220	13720	13730	13730	13720	248
410	20231211	114600	1003979690	13730	13720	13730	13720	62
411	20231211	114500	1003128950	13720	13730	13730	13720	319
412	20231211	114400	998749340	13730	13730	13730	13730	35
413	20231211	114300	998268790	13730	13730	13730	13730	52
414	20231211	114200	997554830	13730	13730	13730	13730	110
415	20231211	114100	996044530	13730	13730	13740	13730	78
416	20231211	114000	994973390	13730	13730	13730	13730	52
417	20231211	113900	994259430	13730	13730	13730	13730	35
418	20231211	113800	993778880	13730	13740	13740	13730	1673
419	20231211	113700	970802820	13740	13740	13740	13740	131
420	20231211	113600	969002880	13740	13760	13760	13740	799
421	20231211	113500	958016600	13760	13760	13790	13760	53
422	20231211	113400	957287290	13760	13770	13790	13760	814
423	20231211	113300	946084010	13770	13780	13790	13770	126
424	20231211	113200	944348720	13780	13770	13790	13770	108
425	20231211	113100	942861370	13770	13770	13780	13770	66
426	20231211	113000	941952450	13770	13770	13800	13770	201
427	20231211	112900	939180570	13780	13780	13780	13780	50
428	20231211	112800	938491570	13780	13790	13790	13770	512
429	20231211	112700	931435560	13800	13800	13800	13800	59
430	20231211	112600	930621360	13800	13800	13800	13800	136
431	20231211	112500	928744560	13800	13790	13800	13790	411
432	20231211	112400	923074760	13800	13800	13800	13800	100
433	20231211	112300	921694760	13810	13810	13810	13810	5
434	20231211	112200	921625710	13810	13810	13810	13810	2
435	20231211	112100	921598090	13810	13800	13830	13790	721
436	20231211	112000	911651550	13810	13810	13810	13810	67
437	20231211	111900	910726280	13810	13810	13810	13810	1
438	20231211	111800	910712470	13810	13810	13810	13810	208
439	20231211	111700	907839990	13840	13840	13840	13840	1
440	20231211	111600	907826150	13840	13840	13840	13840	10
441	20231211	111500	907687750	13840	13840	13840	13840	0
442	20231211	111400	907687750	13840	13840	13840	13840	0
443	20231211	111300	907687750	13840	13840	13840	13840	93
444	20231211	111200	906400630	13840	13840	13840	13840	1
445	20231211	111100	906386790	13840	13840	13840	13840	1
446	20231211	111000	906372950	13840	13840	13840	13840	1
447	20231211	110900	906359110	13840	13840	13840	13840	12
448	20231211	110800	906193030	13840	13840	13840	13840	0
449	20231211	110700	906193030	13840	13840	13840	13840	17
450	20231211	110600	905957750	13840	13840	13840	13840	1
451	20231211	110500	905943910	13840	13840	13840	13840	12
452	20231211	110400	905777830	13840	13840	13840	13840	38
453	20231211	110300	905251910	13840	13830	13840	13830	25
454	20231211	110200	904905950	13820	13820	13820	13820	239
455	20231211	110100	901602970	13820	13810	13820	13810	28
456	20231211	110000	901216020	13800	13800	13800	13800	0
457	20231211	105900	901216020	13800	13800	13800	13800	883
458	20231211	105800	889030620	13800	13800	13800	13800	0
459	20231211	105700	889030620	13800	13800	13800	13800	0
460	20231211	105600	889030620	13800	13800	13800	13800	171
461	20231211	105500	886670820	13800	13800	13800	13800	684
462	20231211	105400	877231620	13800	13790	13800	13790	55
463	20231211	105300	876472640	13790	13800	13800	13790	71
464	20231211	105200	875493410	13800	13800	13800	13800	14
465	20231211	105100	875300210	13800	13800	13800	13800	287
466	20231211	105000	871339610	13810	13810	13810	13810	145
467	20231211	104900	869337160	13810	13810	13810	13810	205
468	20231211	104800	866506110	13820	13820	13820	13820	50
469	20231211	104700	865815110	13820	13810	13820	13810	20
470	20231211	104600	865538720	13840	13840	13840	13840	50
471	20231211	104500	864846720	13840	13840	13840	13840	3
472	20231211	104400	864805200	13840	13880	13880	13840	121
473	20231211	104300	863129360	13880	13840	13880	13830	1408
474	20231211	104200	843653020	13830	13830	13830	13830	0
475	20231211	104100	843653020	13830	13830	13830	13830	38
476	20231211	104000	843127480	13830	13830	13830	13830	146
477	20231211	103900	841108300	13830	13830	13830	13830	1
478	20231211	103800	841094470	13830	13860	13860	13830	150
479	20231211	103700	839018380	13890	13890	13890	13890	132
480	20231211	103600	837184900	13860	13840	13860	13840	114
481	20231211	103500	835605010	13830	13800	13830	13800	123
482	20231211	103400	833905120	13810	13800	13810	13770	1533
483	20231211	103300	812783610	13800	13830	13830	13800	103
484	20231211	103200	811362160	13830	13830	13830	13830	0
485	20231211	103100	811362160	13830	13800	13830	13800	131
486	20231211	103000	809554330	13800	13800	13800	13800	284
487	20231211	102900	805635130	13800	13800	13800	13800	32
488	20231211	102800	805193530	13790	13820	13820	13790	231
489	20231211	102700	802006950	13800	13860	13860	13800	5453
490	20231211	102600	726722760	13860	13850	13860	13850	119
491	20231211	102500	725074420	13860	13860	13860	13860	20
492	20231211	102400	724797220	13860	13860	13860	13860	3
493	20231211	102300	724755640	13860	13860	13870	13860	57
494	20231211	102200	723965410	13850	13850	13850	13850	0
495	20231211	102100	723965410	13850	13850	13850	13850	0
496	20231211	102000	723965410	13850	13840	13850	13840	89
497	20231211	101900	722733300	13830	13830	13830	13820	214
498	20231211	101800	719775730	13840	13840	13840	13820	489
499	20231211	101700	713015880	13820	13820	13850	13820	723
500	20231211	101600	703023720	13810	13830	13830	13810	478
501	20231211	101500	696417020	13830	13880	13880	13830	758
502	20231211	101400	685910610	13890	13880	13890	13880	295
503	20231211	101300	681815650	13890	13890	13890	13890	82
504	20231211	101200	680676670	13890	13900	13900	13890	158
505	20231211	101100	678481830	13900	13900	13900	13900	0
506	20231211	101000	678481830	13900	13900	13900	13900	13
507	20231211	100900	678301130	13900	13900	13900	13900	0
508	20231211	100800	678301130	13900	13930	13930	13900	262
509	20231211	100700	674658760	13900	13900	13900	13900	8
510	20231211	100600	674547560	13910	13910	13910	13910	559
511	20231211	100500	666771870	13910	13910	13910	13910	43
512	20231211	100400	666173740	13910	13910	13910	13890	296
513	20231211	100300	662060380	13920	13930	13930	13920	57
514	20231211	100200	661266930	13930	13910	13930	13910	903
515	20231211	100100	648699980	13900	13910	13910	13900	100
516	20231211	100000	647309970	13900	13930	13930	13900	435
517	20231211	095900	641259790	13930	13930	13930	13920	31
518	20231211	095800	640828110	13930	13940	13940	13930	507
519	20231211	095700	633765540	13940	13950	13990	13940	167
520	20231211	095600	631437040	13950	13960	13960	13950	475
521	20231211	095500	624809020	13970	14000	14000	13970	388
522	20231211	095400	619381490	14000	14010	14010	14000	252
523	20231211	095300	615853470	14020	14020	14020	14020	12
524	20231211	095200	615685230	14000	14000	14000	14000	257
525	20231211	095100	612087230	14020	14000	14020	14000	110
526	20231211	095000	610547030	14000	14010	14010	14000	256
527	20231211	094900	606962980	14030	14000	14030	14000	21
528	20231211	094800	606668950	14000	14000	14030	14000	115
529	20231211	094700	605056330	14000	14000	14000	14000	308
530	20231211	094600	600744330	14000	14070	14070	14000	345
531	20231211	094500	595902420	14040	14070	14070	14040	770
532	20231211	094400	585085000	14060	14070	14070	14060	111
533	20231211	094300	583523940	14070	14070	14070	14070	6
534	20231211	094200	583439520	14060	14040	14060	14040	454
535	20231211	094100	577062950	14040	14020	14040	14010	240
536	20231211	094000	573699270	14020	14020	14040	14020	100
537	20231211	093900	572297230	14020	14020	14030	14020	1236
538	20231211	093800	554967770	14020	14010	14020	14010	66
539	20231211	093700	554043070	14010	14000	14010	14000	423
540	20231211	093600	548119620	14000	14000	14000	14000	11
541	20231211	093500	547965620	14000	13990	14000	13990	180
542	20231211	093400	545445720	14000	14000	14000	14000	1
543	20231211	093300	545431720	14010	13960	14010	13950	81
544	20231211	093200	544300950	14010	14010	14010	14010	216
545	20231211	093100	541274790	14010	14020	14020	14000	109
546	20231211	093000	539747960	14020	13990	14020	13990	109
547	20231211	092900	538220330	14020	13990	14020	13990	108
548	20231211	092800	536707530	14000	13950	14000	13950	343
549	20231211	092700	531908750	13960	13960	13980	13890	1561
550	20231211	092600	510107580	13960	13930	13970	13930	149
551	20231211	092500	508028070	13920	13840	13920	13840	1013
552	20231211	092400	493964350	13870	13870	13870	13870	59
553	20231211	092300	493146020	13810	13890	13890	13810	204
554	20231211	092200	490326870	13890	13860	13890	13810	721
555	20231211	092100	480349330	13860	13890	13890	13850	349
556	20231211	092000	475506500	13900	13930	13940	13900	566
557	20231211	091900	467633690	13940	13940	13950	13940	280
558	20231211	091800	463730320	13950	13940	13960	13940	680
559	20231211	091700	454243350	13930	13890	13930	13880	1653
560	20231211	091600	431261940	13890	13840	13890	13840	315
561	20231211	091500	426896000	13840	13810	13840	13800	438
562	20231211	091400	420843120	13790	13790	13790	13770	1242
563	20231211	091300	403724650	13790	13820	13820	13790	56
564	20231211	091200	402951890	13820	13820	13820	13810	98
565	20231211	091100	401597760	13820	13800	13820	13760	725
566	20231211	091000	391615740	13800	13870	13870	13770	722
567	20231211	090900	381624120	13860	13850	13910	13850	1048
568	20231211	090800	367073240	13850	13850	13920	13850	581
569	20231211	090700	359006170	13840	13720	13840	13720	1753
570	20231211	090600	334827330	13780	13720	13780	13710	1947
571	20231211	090500	308027550	13720	13720	13760	13710	955
572	20231211	090400	294928670	13720	13710	13750	13710	493
573	20231211	090300	288169240	13710	13750	13770	13650	2560
574	20231211	090200	253198550	13650	13720	13780	13650	2403
575	20231211	090100	220260950	13680	13720	13800	13650	5326
576	20231211	090000	147385050	13800	13930	13930	13650	10516