KissMeData/009730/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185300	2494056925	2920	2920	2920	2920	2774
3	20231211	185200	2494056925	2920	2920	2920	2920	0
4	20231211	185100	2494056925	2920	2920	2920	2920	0
5	20231211	185000	2494056925	2920	2920	2920	2920	0
6	20231211	184900	2494056925	2920	2920	2920	2920	0
7	20231211	184800	2494056925	2920	2920	2920	2920	0
8	20231211	184700	2494056925	2920	2920	2920	2920	0
9	20231211	184600	2494056925	2920	2920	2920	2920	0
10	20231211	184500	2494056925	2920	2920	2920	2920	0
11	20231211	184400	2494056925	2920	2920	2920	2920	0
12	20231211	184300	2494056925	2920	2920	2920	2920	0
13	20231211	184200	2494056925	2920	2920	2920	2920	0
14	20231211	184100	2494056925	2920	2920	2920	2920	0
15	20231211	184000	2494056925	2920	2920	2920	2920	0
16	20231211	183900	2494056925	2920	2920	2920	2920	0
17	20231211	183800	2494056925	2920	2920	2920	2920	0
18	20231211	183700	2494056925	2920	2920	2920	2920	0
19	20231211	183600	2494056925	2920	2920	2920	2920	0
20	20231211	183500	2494056925	2920	2920	2920	2920	0
21	20231211	183400	2494056925	2920	2920	2920	2920	0
22	20231211	183300	2494056925	2920	2920	2920	2920	0
23	20231211	183200	2494056925	2920	2920	2920	2920	0
24	20231211	183100	2494056925	2920	2920	2920	2920	0
25	20231211	183000	2494056925	2920	2920	2920	2920	0
26	20231211	182900	2494056925	2920	2920	2920	2920	0
27	20231211	182800	2494056925	2920	2920	2920	2920	0
28	20231211	182700	2494056925	2920	2920	2920	2920	0
29	20231211	182600	2494056925	2920	2920	2920	2920	0
30	20231211	182500	2494056925	2920	2920	2920	2920	0
31	20231211	182400	2494056925	2920	2920	2920	2920	0
32	20231211	182300	2494056925	2920	2920	2920	2920	2774
33	20231211	182200	2494056925	2920	2920	2920	2920	0
34	20231211	182100	2494056925	2920	2920	2920	2920	0
35	20231211	182000	2494056925	2920	2920	2920	2920	0
36	20231211	181900	2494056925	2920	2920	2920	2920	0
37	20231211	181800	2494056925	2920	2920	2920	2920	0
38	20231211	181700	2494056925	2920	2920	2920	2920	0
39	20231211	181600	2494056925	2920	2920	2920	2920	0
40	20231211	181500	2494056925	2920	2920	2920	2920	0
41	20231211	181400	2494056925	2920	2920	2920	2920	0
42	20231211	181300	2494056925	2920	2920	2920	2920	0
43	20231211	181200	2494056925	2920	2920	2920	2920	0
44	20231211	181100	2494056925	2920	2920	2920	2920	0
45	20231211	181000	2494056925	2920	2920	2920	2920	0
46	20231211	180900	2494056925	2920	2920	2920	2920	0
47	20231211	180800	2494056925	2920	2920	2920	2920	0
48	20231211	180700	2494056925	2920	2920	2920	2920	0
49	20231211	180600	2494056925	2920	2920	2920	2920	0
50	20231211	180500	2494056925	2920	2920	2920	2920	0
51	20231211	180400	2494056925	2920	2920	2920	2920	0
52	20231211	180300	2494056925	2920	2920	2920	2920	0
53	20231211	180200	2494056925	2920	2920	2920	2920	0
54	20231211	180100	2494056925	2920	2920	2920	2920	0
55	20231211	180000	2494056925	2920	2920	2920	2920	0
56	20231211	175900	2494056925	2920	2920	2920	2920	0
57	20231211	175800	2494056925	2920	2920	2920	2920	0
58	20231211	175700	2494056925	2920	2920	2920	2920	0
59	20231211	175600	2494056925	2920	2920	2920	2920	0
60	20231211	175500	2494056925	2920	2920	2920	2920	0
61	20231211	175400	2494056925	2920	2920	2920	2920	0
62	20231211	175300	2494056925	2920	2920	2920	2920	2774
63	20231211	175200	2494056925	2920	2920	2920	2920	0
64	20231211	175100	2494056925	2920	2920	2920	2920	0
65	20231211	175000	2494056925	2920	2920	2920	2920	0
66	20231211	174900	2494056925	2920	2920	2920	2920	0
67	20231211	174800	2494056925	2920	2920	2920	2920	0
68	20231211	174700	2494056925	2920	2920	2920	2920	0
69	20231211	174600	2494056925	2920	2920	2920	2920	0
70	20231211	174500	2494056925	2920	2920	2920	2920	0
71	20231211	174400	2494056925	2920	2920	2920	2920	0
72	20231211	174300	2494056925	2920	2920	2920	2920	0
73	20231211	174200	2494056925	2920	2920	2920	2920	0
74	20231211	174100	2494056925	2920	2920	2920	2920	0
75	20231211	174000	2494056925	2920	2920	2920	2920	0
76	20231211	173900	2494056925	2920	2920	2920	2920	0
77	20231211	173800	2494056925	2920	2920	2920	2920	0
78	20231211	173700	2494056925	2920	2920	2920	2920	0
79	20231211	173600	2494056925	2920	2920	2920	2920	0
80	20231211	173500	2494056925	2920	2920	2920	2920	0
81	20231211	173400	2494056925	2920	2920	2920	2920	0
82	20231211	173300	2494056925	2920	2920	2920	2920	0
83	20231211	173200	2494056925	2920	2920	2920	2920	0
84	20231211	173100	2494056925	2920	2920	2920	2920	0
85	20231211	173000	2494056925	2920	2920	2920	2920	0
86	20231211	172900	2494056925	2920	2920	2920	2920	0
87	20231211	172800	2494056925	2920	2920	2920	2920	0
88	20231211	172700	2494056925	2920	2920	2920	2920	0
89	20231211	172600	2494056925	2920	2920	2920	2920	0
90	20231211	172500	2494056925	2920	2920	2920	2920	0
91	20231211	172400	2494056925	2920	2920	2920	2920	0
92	20231211	172300	2494056925	2920	2920	2920	2920	2774
93	20231211	172200	2494056925	2920	2920	2920	2920	0
94	20231211	172100	2494056925	2920	2920	2920	2920	0
95	20231211	172000	2494056925	2920	2920	2920	2920	0
96	20231211	171900	2494056925	2920	2920	2920	2920	0
97	20231211	171800	2494056925	2920	2920	2920	2920	0
98	20231211	171700	2494056925	2920	2920	2920	2920	0
99	20231211	171600	2494056925	2920	2920	2920	2920	0
100	20231211	171500	2494056925	2920	2920	2920	2920	0
101	20231211	171400	2494056925	2920	2920	2920	2920	0
102	20231211	171300	2494056925	2920	2920	2920	2920	0
103	20231211	171200	2494056925	2920	2920	2920	2920	0
104	20231211	171100	2494056925	2920	2920	2920	2920	0
105	20231211	171000	2494056925	2920	2920	2920	2920	0
106	20231211	170900	2494056925	2920	2920	2920	2920	0
107	20231211	170800	2494056925	2920	2920	2920	2920	0
108	20231211	170700	2494056925	2920	2920	2920	2920	0
109	20231211	170600	2494056925	2920	2920	2920	2920	0
110	20231211	170500	2494056925	2920	2920	2920	2920	0
111	20231211	170400	2494056925	2920	2920	2920	2920	0
112	20231211	170300	2494056925	2920	2920	2920	2920	0
113	20231211	170200	2494056925	2920	2920	2920	2920	0
114	20231211	170100	2494056925	2920	2920	2920	2920	0
115	20231211	170000	2494056925	2920	2920	2920	2920	0
116	20231211	165900	2494056925	2920	2920	2920	2920	0
117	20231211	165800	2494056925	2920	2920	2920	2920	0
118	20231211	165700	2494056925	2920	2920	2920	2920	0
119	20231211	165600	2494056925	2920	2920	2920	2920	0
120	20231211	165500	2494056925	2920	2920	2920	2920	0
121	20231211	165400	2494056925	2920	2920	2920	2920	0
122	20231211	165300	2494056925	2920	2920	2920	2920	2774
123	20231211	165200	2494056925	2920	2920	2920	2920	0
124	20231211	165100	2494056925	2920	2920	2920	2920	0
125	20231211	165000	2494056925	2920	2920	2920	2920	0
126	20231211	164900	2494056925	2920	2920	2920	2920	0
127	20231211	164800	2494056925	2920	2920	2920	2920	0
128	20231211	164700	2494056925	2920	2920	2920	2920	0
129	20231211	164600	2494056925	2920	2920	2920	2920	0
130	20231211	164500	2494056925	2920	2920	2920	2920	0
131	20231211	164400	2494056925	2920	2920	2920	2920	0
132	20231211	164300	2494056925	2920	2920	2920	2920	0
133	20231211	164200	2494056925	2920	2920	2920	2920	0
134	20231211	164100	2494056925	2920	2920	2920	2920	0
135	20231211	164000	2494056925	2920	2920	2920	2920	0
136	20231211	163900	2494056925	2920	2920	2920	2920	0
137	20231211	163800	2494056925	2920	2920	2920	2920	0
138	20231211	163700	2494056925	2920	2920	2920	2920	0
139	20231211	163600	2494056925	2920	2920	2920	2920	0
140	20231211	163500	2494056925	2920	2920	2920	2920	0
141	20231211	163400	2494056925	2920	2920	2920	2920	0
142	20231211	163300	2494056925	2920	2920	2920	2920	0
143	20231211	163200	2494056925	2920	2920	2920	2920	0
144	20231211	163100	2494056925	2920	2920	2920	2920	0
145	20231211	163000	2494056925	2920	2920	2920	2920	0
146	20231211	162900	2494056925	2920	2920	2920	2920	0
147	20231211	162800	2494056925	2920	2920	2920	2920	0
148	20231211	162700	2494056925	2920	2920	2920	2920	0
149	20231211	162600	2494056925	2920	2920	2920	2920	0
150	20231211	162500	2494056925	2920	2920	2920	2920	0
151	20231211	162400	2494056925	2920	2920	2920	2920	0
152	20231211	162300	2494056925	2920	2920	2920	2920	2774
153	20231211	162200	2494056925	2920	2920	2920	2920	0
154	20231211	162100	2494056925	2920	2920	2920	2920	0
155	20231211	162000	2494056925	2920	2920	2920	2920	0
156	20231211	161900	2494056925	2920	2920	2920	2920	0
157	20231211	161800	2494056925	2920	2920	2920	2920	0
158	20231211	161700	2494056925	2920	2920	2920	2920	0
159	20231211	161600	2494056925	2920	2920	2920	2920	0
160	20231211	161500	2494056925	2920	2920	2920	2920	0
161	20231211	161400	2494056925	2920	2920	2920	2920	0
162	20231211	161300	2494056925	2920	2920	2920	2920	0
163	20231211	161200	2494056925	2920	2920	2920	2920	0
164	20231211	161100	2494056925	2920	2920	2920	2920	0
165	20231211	161000	2494056925	2920	2920	2920	2920	0
166	20231211	160900	2494056925	2920	2920	2920	2920	0
167	20231211	160800	2494056925	2920	2920	2920	2920	0
168	20231211	160700	2494056925	2920	2920	2920	2920	0
169	20231211	160600	2494056925	2920	2920	2920	2920	0
170	20231211	160500	2494056925	2920	2920	2920	2920	0
171	20231211	160400	2494056925	2920	2920	2920	2920	0
172	20231211	160300	2494056925	2920	2920	2920	2920	0
173	20231211	160200	2494056925	2920	2920	2920	2920	0
174	20231211	160100	2494056925	2920	2920	2920	2920	0
175	20231211	160000	2494056925	2920	2920	2920	2920	0
176	20231211	155900	2494056925	2920	2920	2920	2920	0
177	20231211	155800	2494056925	2920	2920	2920	2920	0
178	20231211	155700	2494056925	2920	2920	2920	2920	0
179	20231211	155600	2494056925	2920	2920	2920	2920	0
180	20231211	155500	2494056925	2920	2920	2920	2920	0
181	20231211	155400	2494056925	2920	2920	2920	2920	0
182	20231211	155300	2494056925	2920	2920	2920	2920	2774
183	20231211	155200	2494056925	2920	2920	2920	2920	0
184	20231211	155100	2494056925	2920	2920	2920	2920	0
185	20231211	155000	2494056925	2920	2920	2920	2920	0
186	20231211	154900	2494056925	2920	2920	2920	2920	0
187	20231211	154800	2494056925	2920	2920	2920	2920	0
188	20231211	154700	2494056925	2920	2920	2920	2920	0
189	20231211	154600	2494056925	2920	2920	2920	2920	0
190	20231211	154500	2494056925	2920	2920	2920	2920	0
191	20231211	154400	2494056925	2920	2920	2920	2920	0
192	20231211	154300	2494056925	2920	2920	2920	2920	0
193	20231211	154200	2494056925	2920	2920	2920	2920	0
194	20231211	154100	2494056925	2920	2920	2920	2920	0
195	20231211	154000	2494056925	2920	2920	2920	2920	0
196	20231211	153900	2494056925	2920	2920	2920	2920	0
197	20231211	153800	2494056925	2920	2920	2920	2920	0
198	20231211	153700	2494056925	2920	2920	2920	2920	0
199	20231211	153600	2494056925	2920	2920	2920	2920	0
200	20231211	153500	2494056925	2920	2920	2920	2920	0
201	20231211	153400	2494056925	2920	2920	2920	2920	0
202	20231211	153300	2494056925	2920	2920	2920	2920	0
203	20231211	153200	2494056925	2920	2920	2920	2920	0
204	20231211	153100	2494056925	2920	2920	2920	2920	0
205	20231211	153000	2494056925	2920	2920	2920	2920	2774
206	20231211	152900	2485956845	2930	2930	2930	2930	0
207	20231211	152800	2485956845	2930	2930	2930	2930	0
208	20231211	152700	2485956845	2930	2930	2930	2930	0
209	20231211	152600	2485956845	2930	2930	2930	2930	0
210	20231211	152500	2485956845	2930	2930	2930	2930	0
211	20231211	152400	2485956845	2930	2930	2930	2930	0
212	20231211	152300	2485956845	2930	2930	2930	2930	0
213	20231211	152200	2485956845	2930	2930	2930	2930	0
214	20231211	152100	2485956845	2930	2930	2930	2930	0
215	20231211	152000	2485956845	2930	2930	2930	2930	0
216	20231211	151900	2485956845	2930	2930	2930	2930	1010
217	20231211	151800	2482997545	2930	2915	2930	2915	1490
218	20231211	151700	2478646890	2915	2920	2920	2915	352
219	20231211	151600	2477619135	2920	2925	2925	2920	841
220	20231211	151500	2475163390	2920	2920	2920	2920	0
221	20231211	151400	2475163390	2920	2920	2920	2920	0
222	20231211	151300	2475163390	2920	2920	2920	2920	0
223	20231211	151200	2475163390	2920	2920	2920	2920	0
224	20231211	151100	2475163390	2920	2915	2920	2915	9994
225	20231211	151000	2445983640	2910	2925	2925	2910	4186
226	20231211	150900	2433780920	2925	2925	2925	2925	0
227	20231211	150800	2433780920	2925	2920	2925	2920	250
228	20231211	150700	2433049945	2920	2920	2920	2920	0
229	20231211	150600	2433049945	2920	2920	2920	2920	4
230	20231211	150500	2433038265	2920	2920	2920	2920	1
231	20231211	150400	2433035345	2925	2920	2925	2920	847
232	20231211	150300	2430561290	2920	2920	2920	2920	1
233	20231211	150200	2430558370	2925	2925	2925	2925	35
234	20231211	150100	2430455995	2925	2925	2925	2925	342
235	20231211	150000	2429455645	2920	2920	2920	2920	500
236	20231211	145900	2427995645	2920	2925	2925	2920	1446
237	20231211	145800	2423771455	2925	2925	2925	2925	0
238	20231211	145700	2423771455	2925	2925	2925	2925	0
239	20231211	145600	2423771455	2925	2925	2925	2925	77
240	20231211	145500	2423546230	2925	2925	2925	2920	1817
241	20231211	145400	2418239130	2925	2935	2935	2925	1501
242	20231211	145300	2413848695	2925	2925	2925	2925	0
243	20231211	145200	2413848695	2925	2925	2925	2925	0
244	20231211	145100	2413848695	2925	2925	2925	2925	250
245	20231211	145000	2413117445	2925	2925	2925	2925	150
246	20231211	144900	2412678695	2925	2925	2925	2925	0
247	20231211	144800	2412678695	2925	2925	2925	2925	0
248	20231211	144700	2412678695	2925	2935	2935	2925	249
249	20231211	144600	2411950360	2935	2935	2935	2935	0
250	20231211	144500	2411950360	2935	2935	2935	2935	60
251	20231211	144400	2411774260	2935	2935	2935	2935	0
252	20231211	144300	2411774260	2935	2930	2935	2930	110
253	20231211	144200	2411451725	2930	2930	2930	2930	22
254	20231211	144100	2411387265	2930	2930	2930	2930	7
255	20231211	144000	2411366755	2930	2930	2930	2930	0
256	20231211	143900	2411366755	2930	2930	2930	2930	125
257	20231211	143800	2411000505	2925	2925	2925	2925	694
258	20231211	143700	2408970555	2920	2920	2920	2920	0
259	20231211	143600	2408970555	2920	2920	2920	2920	0
260	20231211	143500	2408970555	2920	2920	2920	2920	100
261	20231211	143400	2408678555	2920	2920	2920	2920	448
262	20231211	143300	2407370395	2920	2920	2920	2920	0
263	20231211	143200	2407370395	2920	2920	2920	2920	0
264	20231211	143100	2407370395	2920	2920	2920	2920	0
265	20231211	143000	2407370395	2920	2920	2920	2920	0
266	20231211	142900	2407370395	2920	2920	2920	2920	334
267	20231211	142800	2406395115	2930	2920	2930	2920	1836
268	20231211	142700	2401027680	2920	2920	2920	2920	1
269	20231211	142600	2401024760	2915	2915	2920	2915	299
270	20231211	142500	2400152675	2920	2920	2920	2920	1
271	20231211	142400	2400149755	2920	2920	2920	2920	1
272	20231211	142300	2400146835	2915	2915	2915	2915	294
273	20231211	142200	2399289825	2920	2920	2920	2920	1011
274	20231211	142100	2396337705	2920	2920	2920	2920	97
275	20231211	142000	2396054465	2930	2930	2930	2930	0
276	20231211	141900	2396054465	2930	2930	2930	2930	0
277	20231211	141800	2396054465	2930	2930	2930	2930	1
278	20231211	141700	2396051535	2930	2930	2930	2930	0
279	20231211	141600	2396051535	2930	2925	2930	2925	8
280	20231211	141500	2396028120	2920	2920	2920	2920	100
281	20231211	141400	2395736120	2920	2920	2920	2920	37
282	20231211	141300	2395628080	2920	2920	2920	2920	5
283	20231211	141200	2395613480	2920	2925	2925	2920	2
284	20231211	141100	2395607635	2930	2925	2930	2920	8
285	20231211	141000	2395584240	2930	2935	2935	2930	20
286	20231211	140900	2395525565	2940	2920	2940	2920	2000
287	20231211	140800	2389656090	2925	2925	2925	2925	0
288	20231211	140700	2389656090	2925	2925	2925	2925	0
289	20231211	140600	2389656090	2925	2925	2925	2925	488
290	20231211	140500	2388228690	2920	2925	2930	2920	234
291	20231211	140400	2387545315	2925	2925	2925	2920	178
292	20231211	140300	2387025500	2930	2930	2930	2930	50
293	20231211	140200	2386879000	2920	2920	2920	2920	0
294	20231211	140100	2386879000	2920	2920	2920	2920	397
295	20231211	140000	2385719760	2920	2920	2920	2920	0
296	20231211	135900	2385719760	2920	2920	2920	2920	0
297	20231211	135800	2385719760	2920	2920	2920	2920	100
298	20231211	135700	2385427760	2920	2915	2920	2915	434
299	20231211	135600	2384160985	2915	2915	2915	2915	0
300	20231211	135500	2384160985	2915	2915	2915	2915	0
301	20231211	135400	2384160985	2915	2915	2915	2915	0
302	20231211	135300	2384160985	2915	2915	2915	2915	0
303	20231211	135200	2384160985	2915	2915	2915	2915	0
304	20231211	135100	2384160985	2915	2910	2915	2910	674
305	20231211	135000	2382197915	2910	2910	2910	2910	0
306	20231211	134900	2382197915	2910	2910	2910	2910	0
307	20231211	134800	2382197915	2910	2910	2910	2910	514
308	20231211	134700	2380702175	2910	2910	2910	2910	150
309	20231211	134600	2380265675	2910	2910	2910	2910	210
310	20231211	134500	2379654575	2910	2915	2915	2910	230
311	20231211	134400	2378984130	2915	2915	2915	2915	967
312	20231211	134300	2376165325	2915	2915	2915	2915	334
313	20231211	134200	2375191715	2910	2910	2910	2910	0
314	20231211	134100	2375191715	2910	2910	2910	2910	0
315	20231211	134000	2375191715	2910	2910	2910	2910	0
316	20231211	133900	2375191715	2910	2910	2910	2910	150
317	20231211	133800	2374755215	2910	2910	2910	2910	0
318	20231211	133700	2374755215	2910	2910	2910	2910	0
319	20231211	133600	2374755215	2910	2910	2910	2910	0
320	20231211	133500	2374755215	2910	2910	2910	2910	215
321	20231211	133400	2374129565	2915	2915	2915	2915	0
322	20231211	133300	2374129565	2915	2915	2915	2915	1
323	20231211	133200	2374126650	2915	2915	2915	2915	7
324	20231211	133100	2374106245	2915	2915	2915	2915	124
325	20231211	133000	2373744785	2915	2915	2915	2915	4
326	20231211	132900	2373733125	2910	2910	2910	2910	0
327	20231211	132800	2373733125	2910	2910	2910	2910	50
328	20231211	132700	2373587625	2910	2915	2915	2910	1355
329	20231211	132600	2369641300	2915	2915	2915	2915	67
330	20231211	132500	2369445995	2905	2910	2910	2905	2000
331	20231211	132400	2363632375	2915	2915	2915	2915	122
332	20231211	132300	2363276745	2915	2915	2915	2915	561
333	20231211	132200	2361641430	2915	2915	2915	2915	199
334	20231211	132100	2361061345	2920	2920	2920	2920	0
335	20231211	132000	2361061345	2920	2920	2920	2920	0
336	20231211	131900	2361061345	2920	2920	2920	2920	1
337	20231211	131800	2361058425	2920	2920	2920	2920	1
338	20231211	131700	2361055505	2915	2915	2915	2915	0
339	20231211	131600	2361055505	2915	2915	2915	2915	34
340	20231211	131500	2360956395	2915	2915	2915	2915	1
341	20231211	131400	2360953480	2910	2910	2910	2910	216
342	20231211	131300	2360324920	2910	2925	2925	2910	2147
343	20231211	131200	2354067075	2935	2935	2935	2935	0
344	20231211	131100	2354067075	2935	2935	2935	2935	0
345	20231211	131000	2354067075	2935	2925	2935	2915	293
346	20231211	130900	2353212450	2925	2925	2925	2925	161
347	20231211	130800	2352741525	2940	2940	2940	2940	0
348	20231211	130700	2352741525	2940	2935	2940	2935	189
349	20231211	130600	2352186725	2935	2930	2935	2920	81
350	20231211	130500	2351949930	2930	2925	2930	2925	387
351	20231211	130400	2350816980	2920	2920	2920	2920	239
352	20231211	130300	2350119100	2920	2920	2920	2920	673
353	20231211	130200	2348153940	2925	2930	2930	2925	580
354	20231211	130100	2346456940	2930	2930	2930	2930	0
355	20231211	130000	2346456940	2930	2930	2930	2930	0
356	20231211	125900	2346456940	2930	2930	2930	2930	1
357	20231211	125800	2346454010	2930	2930	2930	2930	31
358	20231211	125700	2346363180	2930	2930	2930	2930	16
359	20231211	125600	2346316300	2930	2930	2930	2930	501
360	20231211	125500	2344848370	2930	2930	2930	2930	1
361	20231211	125400	2344845440	2930	2930	2930	2930	837
362	20231211	125300	2342393030	2935	2940	2940	2935	36
363	20231211	125200	2342287200	2940	2940	2940	2940	20
364	20231211	125100	2342228400	2935	2935	2935	2935	424
365	20231211	125000	2340983960	2935	2935	2935	2935	0
366	20231211	124900	2340983960	2935	2935	2935	2935	0
367	20231211	124800	2340983960	2935	2935	2935	2935	27
368	20231211	124700	2340904715	2940	2940	2940	2940	250
369	20231211	124600	2340169715	2965	2965	2965	2965	1
370	20231211	124500	2340166750	2935	2965	2965	2925	13465
371	20231211	124400	2300681375	2955	2960	2960	2955	115
372	20231211	124300	2300341125	2955	2955	2955	2955	0
373	20231211	124200	2300341125	2955	2955	2955	2955	0
374	20231211	124100	2300341125	2955	2955	2955	2955	300
375	20231211	124000	2299454625	2975	2975	2975	2975	0
376	20231211	123900	2299454625	2975	2975	2975	2975	0
377	20231211	123800	2299454625	2975	2985	2985	2970	760
378	20231211	123700	2297192240	2990	2950	2990	2950	5364
379	20231211	123600	2281242050	2945	2945	2945	2945	449
380	20231211	123500	2279919745	2940	2950	2950	2940	2601
381	20231211	123400	2272268155	2950	2950	2950	2950	0
382	20231211	123300	2272268155	2950	2950	2950	2950	1200
383	20231211	123200	2268728155	2970	2950	2970	2950	1402
384	20231211	123100	2264581765	2950	2960	2960	2950	200
385	20231211	123000	2263991455	2960	2960	2960	2960	168
386	20231211	122900	2263494175	2965	2950	2965	2945	257
387	20231211	122800	2262734800	2940	2940	2940	2940	0
388	20231211	122700	2262734800	2940	2940	2940	2940	6
389	20231211	122600	2262717160	2950	2945	2950	2935	4340
390	20231211	122500	2249955530	2945	2950	2950	2945	1840
391	20231211	122400	2244536095	2945	2950	2950	2940	3850
392	20231211	122300	2233196595	2940	2940	2940	2940	95
393	20231211	122200	2232917295	2940	2950	2950	2940	1857
394	20231211	122100	2227452135	2955	2955	2955	2955	505
395	20231211	122000	2225959860	2965	2965	2965	2965	0
396	20231211	121900	2225959860	2965	2965	2965	2965	1
397	20231211	121800	2225956895	2960	2960	2960	2960	0
398	20231211	121700	2225956895	2960	2960	2960	2960	0
399	20231211	121600	2225956895	2960	2955	2960	2950	218
400	20231211	121500	2225313775	2950	2955	2955	2950	278
401	20231211	121400	2224493170	2955	2955	2955	2955	0
402	20231211	121300	2224493170	2955	2955	2955	2955	1305
403	20231211	121200	2220636895	2965	2965	2965	2965	0
404	20231211	121100	2220636895	2965	2965	2965	2965	538
405	20231211	121000	2219041725	2945	2945	2945	2945	138
406	20231211	120900	2218635315	2945	2945	2945	2945	0
407	20231211	120800	2218635315	2945	2945	2945	2945	838
408	20231211	120700	2216167405	2935	2935	2935	2935	810
409	20231211	120600	2213790055	2935	2935	2935	2935	6
410	20231211	120500	2213772445	2940	2940	2940	2940	190
411	20231211	120400	2213213845	2935	2950	2950	2935	2333
412	20231211	120300	2206345755	2950	2945	2950	2945	2047
413	20231211	120200	2200307400	2945	2945	2950	2945	134
414	20231211	120100	2199912735	2945	2945	2945	2945	924
415	20231211	120000	2197191555	2950	2950	2950	2950	4
416	20231211	115900	2197179755	2970	2970	2970	2970	0
417	20231211	115800	2197179755	2970	2950	2970	2940	1733
418	20231211	115700	2192081690	2950	2960	2980	2950	9014
419	20231211	115600	2165412325	2965	2965	2965	2965	83
420	20231211	115500	2165166230	2955	2965	2975	2955	5011
421	20231211	115400	2150336840	2965	2970	2970	2965	5654
422	20231211	115300	2133558675	2990	2985	2990	2985	1000
423	20231211	115200	2130569020	2985	2985	2985	2985	68
424	20231211	115100	2130366040	2985	2985	2985	2985	369
425	20231211	115000	2129264575	2965	2980	2980	2965	171
426	20231211	114900	2128755235	2960	2960	2960	2960	0
427	20231211	114800	2128755235	2960	2960	2960	2960	0
428	20231211	114700	2128755235	2960	2960	2960	2960	484
429	20231211	114600	2127322595	2960	2975	2975	2960	2203
430	20231211	114500	2120796080	2975	2975	2975	2975	994
431	20231211	114400	2117838930	2975	2980	2980	2975	2
432	20231211	114300	2117832975	2975	2975	2975	2975	21
433	20231211	114200	2117770500	2990	2990	2990	2990	1
434	20231211	114100	2117767510	2975	2975	2975	2975	161
435	20231211	114000	2117288535	2990	2990	2990	2990	0
436	20231211	113900	2117288535	2990	2990	2990	2990	0
437	20231211	113800	2117288535	2990	2990	2990	2990	0
438	20231211	113700	2117288535	2990	2990	2990	2990	184
439	20231211	113600	2116738375	2975	2975	2975	2975	0
440	20231211	113500	2116738375	2975	2980	2980	2975	592
441	20231211	113400	2114974280	2985	2985	2985	2985	2
442	20231211	113300	2114968310	3000	3000	3000	3000	1
443	20231211	113200	2114965310	2995	2990	2995	2985	8353
444	20231211	113100	2089961870	2985	2990	3000	2985	1745
445	20231211	113000	2084731945	3000	2990	3000	2990	85
446	20231211	112900	2084477765	2990	2985	2990	2985	2
447	20231211	112800	2084471790	2990	2990	2990	2990	174
448	20231211	112700	2083951530	2985	2985	2985	2985	0
449	20231211	112600	2083951530	2985	2995	2995	2985	952
450	20231211	112500	2081105800	2995	2985	3000	2985	6029
451	20231211	112400	2063036745	2985	2975	2985	2975	834
452	20231211	112300	2060551815	2975	2975	2975	2975	8
453	20231211	112200	2060528015	2975	2975	2975	2975	230
454	20231211	112100	2059843765	2975	2980	2980	2975	113
455	20231211	112000	2059507090	2970	2970	2975	2970	2296
456	20231211	111900	2052687890	2965	2970	2975	2965	116
457	20231211	111800	2052343390	2970	2975	2975	2970	194
458	20231211	111700	2051766910	2975	2975	2975	2975	0
459	20231211	111600	2051766910	2975	2975	2975	2975	670
460	20231211	111500	2049773660	2960	2975	2980	2960	14151
461	20231211	111400	2007880160	2975	2975	2975	2965	1913
462	20231211	111300	2002198115	2980	2980	2980	2980	0
463	20231211	111200	2002198115	2980	2975	2985	2960	1755
464	20231211	111100	1996996315	2975	2975	2975	2975	30
465	20231211	111000	1996907065	2975	2985	2985	2975	1046
466	20231211	110900	1993792165	2985	2985	2985	2985	558
467	20231211	110800	1992126535	3005	2995	3005	2985	3642
468	20231211	110700	1981233465	3000	2995	3000	2995	327
469	20231211	110600	1980253500	2995	3000	3000	2995	858
470	20231211	110500	1977683780	3000	3000	3000	3000	463
471	20231211	110400	1976294780	3005	3015	3015	3005	102
472	20231211	110300	1975988250	3000	3015	3015	3000	788
473	20231211	110200	1973620420	3000	3005	3005	3000	3726
474	20231211	110100	1962430560	3005	3010	3010	3005	593
475	20231211	110000	1960645930	3020	3020	3020	3020	7
476	20231211	105900	1960624790	3010	3020	3020	3010	237
477	20231211	105800	1959910470	3020	3025	3035	3020	234
478	20231211	105700	1959201215	3025	3030	3030	3025	261
479	20231211	105600	1958410575	3030	3040	3040	3030	701
480	20231211	105500	1956286535	3030	3020	3030	3015	1360
481	20231211	105400	1952175470	3020	3020	3030	3020	5071
482	20231211	105300	1936857195	3020	3035	3035	3020	3983
483	20231211	105200	1924816460	3045	3025	3045	3025	15119
484	20231211	105100	1878982995	3030	3040	3045	3030	2207
485	20231211	105000	1872277525	3040	3035	3060	3035	14125
486	20231211	104900	1829375415	3035	3055	3055	3035	1757
487	20231211	104800	1824030635	3045	3050	3060	3045	235
488	20231211	104700	1823313715	3035	3060	3060	3035	3339
489	20231211	104600	1813155015	3060	3045	3060	3035	7265
490	20231211	104500	1791072585	3045	3055	3060	3040	6960
491	20231211	104400	1769829000	3060	3085	3090	3060	3850
492	20231211	104300	1757976935	3080	3090	3095	3080	9953
493	20231211	104200	1727312115	3095	3090	3100	3070	5084
494	20231211	104100	1711620230	3095	3115	3120	3090	16204
495	20231211	104000	1661273730	3115	3075	3120	3060	28390
496	20231211	103900	1573247815	3065	3060	3090	3055	7001
497	20231211	103800	1551747795	3060	3085	3085	3060	8337
498	20231211	103700	1526148480	3085	3085	3110	3080	16942
499	20231211	103600	1473842620	3080	3100	3100	3070	19171
500	20231211	103500	1414742440	3115	3045	3130	3035	36505
501	20231211	103400	1302057270	3045	3135	3160	3025	95365
502	20231211	103300	1007087325	3135	3060	3140	3060	59616
503	20231211	103200	822985140	3055	3055	3055	3055	0
504	20231211	103100	822985140	3055	3030	3055	3030	16593
505	20231211	103000	772431540	3030	3035	3035	3030	3730
506	20231211	102900	761114940	3035	3020	3035	3020	7813
507	20231211	102800	737492295	3020	3010	3035	3010	18430
508	20231211	102700	681785490	3010	3000	3010	3000	13985
509	20231211	102600	639764435	2985	2975	3005	2975	13852
510	20231211	102500	598340845	2975	2975	2975	2975	2
511	20231211	102400	598334895	2955	2985	2985	2955	1808
512	20231211	102300	592982800	2975	2985	2985	2975	193
513	20231211	102200	592408575	2990	2980	2990	2975	1020
514	20231211	102100	589373855	2980	2980	2980	2980	340
515	20231211	102000	588360655	2990	2990	2995	2990	2131
516	20231211	101900	581988245	2995	2990	2995	2975	4243
517	20231211	101800	569300420	2985	2975	2990	2975	5515
518	20231211	101700	552831305	2975	2970	2975	2960	1908
519	20231211	101600	547167035	2975	2960	2975	2960	1490
520	20231211	101500	542748465	2960	2960	2960	2960	828
521	20231211	101400	540297585	2965	2970	2970	2965	271
522	20231211	101300	539493950	2970	2970	2970	2970	1538
523	20231211	101200	534926090	2975	2970	2975	2960	36
524	20231211	101100	534819295	2975	2960	2975	2960	1007
525	20231211	101000	531823575	2960	2985	2985	2960	526
526	20231211	100900	530265590	2985	2950	2990	2950	2168
527	20231211	100800	523850405	2945	2945	2945	2905	17265
528	20231211	100700	473542590	2950	2960	2960	2950	1804
529	20231211	100600	468220295	2960	2965	2965	2960	1836
530	20231211	100500	462784840	2965	2950	2965	2950	707
531	20231211	100400	460693985	2950	2955	2965	2950	727
532	20231211	100300	458549145	2965	2965	2965	2965	2
533	20231211	100200	458543215	2955	2955	2955	2955	82
534	20231211	100100	458300905	2955	2970	2970	2955	7
535	20231211	100000	458280190	2970	2955	2970	2950	1876
536	20231211	095900	452740310	2970	2970	2990	2965	4032
537	20231211	095800	440765235	2990	2995	2995	2975	354
538	20231211	095700	439711045	3000	3000	3000	2985	656
539	20231211	095600	437749805	3000	2990	3005	2970	7681
540	20231211	095500	414722460	2995	2960	3010	2960	25714
541	20231211	095400	337891540	2960	2960	2960	2950	50
542	20231211	095300	337743740	2960	2950	2960	2940	5598
543	20231211	095200	321217200	2940	2935	2945	2930	18025
544	20231211	095100	268221460	2920	2920	2920	2920	726
545	20231211	095000	266101540	2940	2940	2940	2940	45
546	20231211	094900	265969240	2940	2915	2940	2915	10875
547	20231211	094800	234114605	2915	2915	2915	2915	247
548	20231211	094700	233394600	2915	2915	2915	2915	68
549	20231211	094600	233196380	2920	2920	2920	2920	0
550	20231211	094500	233196380	2920	2920	2920	2920	0
551	20231211	094400	233196380	2920	2920	2920	2920	20
552	20231211	094300	233137980	2920	2900	2920	2900	1162
553	20231211	094200	229764990	2920	2900	2920	2900	551
554	20231211	094100	228166070	2900	2900	2920	2900	2190
555	20231211	094000	221815030	2920	2900	2920	2900	2335
556	20231211	093900	215040370	2920	2900	2920	2900	8665
557	20231211	093800	189867710	2900	2900	2900	2900	321
558	20231211	093700	188936810	2900	2900	2900	2900	211
559	20231211	093600	188324910	2900	2900	2900	2900	26
560	20231211	093500	188249510	2900	2890	2900	2885	3945
561	20231211	093400	176850500	2895	2905	2905	2895	1834
562	20231211	093300	171535715	2910	2905	2910	2905	7
563	20231211	093200	171515370	2910	2910	2910	2905	302
564	20231211	093100	170637385	2920	2900	2920	2900	335
565	20231211	093000	169665845	2920	2900	2920	2900	1539
566	20231211	092900	165183705	2900	2910	2920	2900	303
567	20231211	092800	164304405	2920	2910	2920	2910	233
568	20231211	092700	163625355	2910	2910	2910	2910	0
569	20231211	092600	163625355	2910	2910	2910	2910	7
570	20231211	092500	163604985	2900	2910	2910	2900	702
571	20231211	092400	161569165	2900	2910	2915	2900	1264
572	20231211	092300	157894250	2920	2925	2925	2910	676
573	20231211	092200	155922485	2910	2925	2930	2910	440
574	20231211	092100	154640755	2930	2930	2940	2910	12161
575	20231211	092000	118960285	2925	2895	2925	2895	2012
576	20231211	091900	113089480	2910	2910	2910	2900	3946
577	20231211	091800	101612900	2910	2900	2910	2895	1818
578	20231211	091700	96337785	2905	2895	2910	2890	2254
579	20231211	091600	89802545	2880	2880	2895	2880	2025
580	20231211	091500	83963255	2880	2885	2885	2880	1271
581	20231211	091400	80299575	2885	2880	2885	2880	30
582	20231211	091300	80213140	2870	2880	2880	2870	207
583	20231211	091200	79618830	2880	2865	2880	2865	1618
584	20231211	091100	74974040	2870	2880	2880	2865	113
585	20231211	091000	74649735	2870	2865	2870	2865	5232
586	20231211	090900	59651060	2860	2860	2860	2860	1059
587	20231211	090800	56622320	2860	2860	2865	2860	1047
588	20231211	090700	53627790	2860	2835	2860	2835	5068
589	20231211	090600	39212055	2835	2810	2835	2810	2250
590	20231211	090500	32844365	2825	2825	2825	2825	0
591	20231211	090400	32844365	2825	2825	2825	2825	0
592	20231211	090300	32844365	2825	2815	2825	2805	3235
593	20231211	090200	23746670	2815	2815	2815	2815	114
594	20231211	090100	23425760	2830	2830	2835	2830	3147
595	20231211	090000	14513110	2830	2780	2830	2780	5186