KissMeData/009900/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185200	2305781270	18000	18000	18000	18000	3233
3	20231207	185100	2305781270	18000	18000	18000	18000	0
4	20231207	185000	2305781270	18000	18000	18000	18000	0
5	20231207	184900	2305781270	18000	18000	18000	18000	0
6	20231207	184800	2305781270	18000	18000	18000	18000	0
7	20231207	184700	2305781270	18000	18000	18000	18000	0
8	20231207	184600	2305781270	18000	18000	18000	18000	0
9	20231207	184500	2305781270	18000	18000	18000	18000	0
10	20231207	184400	2305781270	18000	18000	18000	18000	0
11	20231207	184300	2305781270	18000	18000	18000	18000	0
12	20231207	184200	2305781270	18000	18000	18000	18000	0
13	20231207	184100	2305781270	18000	18000	18000	18000	0
14	20231207	184000	2305781270	18000	18000	18000	18000	0
15	20231207	183900	2305781270	18000	18000	18000	18000	0
16	20231207	183800	2305781270	18000	18000	18000	18000	0
17	20231207	183700	2305781270	18000	18000	18000	18000	0
18	20231207	183600	2305781270	18000	18000	18000	18000	0
19	20231207	183500	2305781270	18000	18000	18000	18000	0
20	20231207	183400	2305781270	18000	18000	18000	18000	0
21	20231207	183300	2305781270	18000	18000	18000	18000	0
22	20231207	183200	2305781270	18000	18000	18000	18000	0
23	20231207	183100	2305781270	18000	18000	18000	18000	0
24	20231207	183000	2305781270	18000	18000	18000	18000	0
25	20231207	182900	2305781270	18000	18000	18000	18000	0
26	20231207	182800	2305781270	18000	18000	18000	18000	0
27	20231207	182700	2305781270	18000	18000	18000	18000	0
28	20231207	182600	2305781270	18000	18000	18000	18000	0
29	20231207	182500	2305781270	18000	18000	18000	18000	0
30	20231207	182400	2305781270	18000	18000	18000	18000	0
31	20231207	182300	2305781270	18000	18000	18000	18000	0
32	20231207	182200	2305781270	18000	18000	18000	18000	3233
33	20231207	182100	2305781270	18000	18000	18000	18000	0
34	20231207	182000	2305781270	18000	18000	18000	18000	0
35	20231207	181900	2305781270	18000	18000	18000	18000	0
36	20231207	181800	2305781270	18000	18000	18000	18000	0
37	20231207	181700	2305781270	18000	18000	18000	18000	0
38	20231207	181600	2305781270	18000	18000	18000	18000	0
39	20231207	181500	2305781270	18000	18000	18000	18000	0
40	20231207	181400	2305781270	18000	18000	18000	18000	0
41	20231207	181300	2305781270	18000	18000	18000	18000	0
42	20231207	181200	2305781270	18000	18000	18000	18000	0
43	20231207	181100	2305781270	18000	18000	18000	18000	0
44	20231207	181000	2305781270	18000	18000	18000	18000	0
45	20231207	180900	2305781270	18000	18000	18000	18000	0
46	20231207	180800	2305781270	18000	18000	18000	18000	0
47	20231207	180700	2305781270	18000	18000	18000	18000	0
48	20231207	180600	2305781270	18000	18000	18000	18000	0
49	20231207	180500	2305781270	18000	18000	18000	18000	0
50	20231207	180400	2305781270	18000	18000	18000	18000	0
51	20231207	180300	2305781270	18000	18000	18000	18000	0
52	20231207	180200	2305781270	18000	18000	18000	18000	0
53	20231207	180100	2305781270	18000	18000	18000	18000	0
54	20231207	180000	2305781270	18000	18000	18000	18000	0
55	20231207	175900	2305781270	18000	18000	18000	18000	0
56	20231207	175800	2305781270	18000	18000	18000	18000	0
57	20231207	175700	2305781270	18000	18000	18000	18000	0
58	20231207	175600	2305781270	18000	18000	18000	18000	0
59	20231207	175500	2305781270	18000	18000	18000	18000	0
60	20231207	175400	2305781270	18000	18000	18000	18000	0
61	20231207	175300	2305781270	18000	18000	18000	18000	0
62	20231207	175200	2305781270	18000	18000	18000	18000	3233
63	20231207	175100	2305781270	18000	18000	18000	18000	0
64	20231207	175000	2305781270	18000	18000	18000	18000	0
65	20231207	174900	2305781270	18000	18000	18000	18000	0
66	20231207	174800	2305781270	18000	18000	18000	18000	0
67	20231207	174700	2305781270	18000	18000	18000	18000	0
68	20231207	174600	2305781270	18000	18000	18000	18000	0
69	20231207	174500	2305781270	18000	18000	18000	18000	0
70	20231207	174400	2305781270	18000	18000	18000	18000	0
71	20231207	174300	2305781270	18000	18000	18000	18000	0
72	20231207	174200	2305781270	18000	18000	18000	18000	0
73	20231207	174100	2305781270	18000	18000	18000	18000	0
74	20231207	174000	2305781270	18000	18000	18000	18000	0
75	20231207	173900	2305781270	18000	18000	18000	18000	0
76	20231207	173800	2305781270	18000	18000	18000	18000	0
77	20231207	173700	2305781270	18000	18000	18000	18000	0
78	20231207	173600	2305781270	18000	18000	18000	18000	0
79	20231207	173500	2305781270	18000	18000	18000	18000	0
80	20231207	173400	2305781270	18000	18000	18000	18000	0
81	20231207	173300	2305781270	18000	18000	18000	18000	0
82	20231207	173200	2305781270	18000	18000	18000	18000	0
83	20231207	173100	2305781270	18000	18000	18000	18000	0
84	20231207	173000	2305781270	18000	18000	18000	18000	0
85	20231207	172900	2305781270	18000	18000	18000	18000	0
86	20231207	172800	2305781270	18000	18000	18000	18000	0
87	20231207	172700	2305781270	18000	18000	18000	18000	0
88	20231207	172600	2305781270	18000	18000	18000	18000	0
89	20231207	172500	2305781270	18000	18000	18000	18000	0
90	20231207	172400	2305781270	18000	18000	18000	18000	0
91	20231207	172300	2305781270	18000	18000	18000	18000	0
92	20231207	172200	2305781270	18000	18000	18000	18000	3233
93	20231207	172100	2305781270	18000	18000	18000	18000	0
94	20231207	172000	2305781270	18000	18000	18000	18000	0
95	20231207	171900	2305781270	18000	18000	18000	18000	0
96	20231207	171800	2305781270	18000	18000	18000	18000	0
97	20231207	171700	2305781270	18000	18000	18000	18000	0
98	20231207	171600	2305781270	18000	18000	18000	18000	0
99	20231207	171500	2305781270	18000	18000	18000	18000	0
100	20231207	171400	2305781270	18000	18000	18000	18000	0
101	20231207	171300	2305781270	18000	18000	18000	18000	0
102	20231207	171200	2305781270	18000	18000	18000	18000	0
103	20231207	171100	2305781270	18000	18000	18000	18000	0
104	20231207	171000	2305781270	18000	18000	18000	18000	0
105	20231207	170900	2305781270	18000	18000	18000	18000	0
106	20231207	170800	2305781270	18000	18000	18000	18000	0
107	20231207	170700	2305781270	18000	18000	18000	18000	0
108	20231207	170600	2305781270	18000	18000	18000	18000	0
109	20231207	170500	2305781270	18000	18000	18000	18000	0
110	20231207	170400	2305781270	18000	18000	18000	18000	0
111	20231207	170300	2305781270	18000	18000	18000	18000	0
112	20231207	170200	2305781270	18000	18000	18000	18000	0
113	20231207	170100	2305781270	18000	18000	18000	18000	0
114	20231207	170000	2305781270	18000	18000	18000	18000	0
115	20231207	165900	2305781270	18000	18000	18000	18000	0
116	20231207	165800	2305781270	18000	18000	18000	18000	0
117	20231207	165700	2305781270	18000	18000	18000	18000	0
118	20231207	165600	2305781270	18000	18000	18000	18000	0
119	20231207	165500	2305781270	18000	18000	18000	18000	0
120	20231207	165400	2305781270	18000	18000	18000	18000	0
121	20231207	165300	2305781270	18000	18000	18000	18000	0
122	20231207	165200	2305781270	18000	18000	18000	18000	3233
123	20231207	165100	2305781270	18000	18000	18000	18000	0
124	20231207	165000	2305781270	18000	18000	18000	18000	0
125	20231207	164900	2305781270	18000	18000	18000	18000	0
126	20231207	164800	2305781270	18000	18000	18000	18000	0
127	20231207	164700	2305781270	18000	18000	18000	18000	0
128	20231207	164600	2305781270	18000	18000	18000	18000	0
129	20231207	164500	2305781270	18000	18000	18000	18000	0
130	20231207	164400	2305781270	18000	18000	18000	18000	0
131	20231207	164300	2305781270	18000	18000	18000	18000	0
132	20231207	164200	2305781270	18000	18000	18000	18000	0
133	20231207	164100	2305781270	18000	18000	18000	18000	0
134	20231207	164000	2305781270	18000	18000	18000	18000	0
135	20231207	163900	2305781270	18000	18000	18000	18000	0
136	20231207	163800	2305781270	18000	18000	18000	18000	0
137	20231207	163700	2305781270	18000	18000	18000	18000	0
138	20231207	163600	2305781270	18000	18000	18000	18000	0
139	20231207	163500	2305781270	18000	18000	18000	18000	0
140	20231207	163400	2305781270	18000	18000	18000	18000	0
141	20231207	163300	2305781270	18000	18000	18000	18000	0
142	20231207	163200	2305781270	18000	18000	18000	18000	0
143	20231207	163100	2305781270	18000	18000	18000	18000	0
144	20231207	163000	2305781270	18000	18000	18000	18000	0
145	20231207	162900	2305781270	18000	18000	18000	18000	0
146	20231207	162800	2305781270	18000	18000	18000	18000	0
147	20231207	162700	2305781270	18000	18000	18000	18000	0
148	20231207	162600	2305781270	18000	18000	18000	18000	0
149	20231207	162500	2305781270	18000	18000	18000	18000	0
150	20231207	162400	2305781270	18000	18000	18000	18000	0
151	20231207	162300	2305781270	18000	18000	18000	18000	0
152	20231207	162200	2305781270	18000	18000	18000	18000	3233
153	20231207	162100	2305781270	18000	18000	18000	18000	0
154	20231207	162000	2305781270	18000	18000	18000	18000	0
155	20231207	161900	2305781270	18000	18000	18000	18000	0
156	20231207	161800	2305781270	18000	18000	18000	18000	0
157	20231207	161700	2305781270	18000	18000	18000	18000	0
158	20231207	161600	2305781270	18000	18000	18000	18000	0
159	20231207	161500	2305781270	18000	18000	18000	18000	0
160	20231207	161400	2305781270	18000	18000	18000	18000	0
161	20231207	161300	2305781270	18000	18000	18000	18000	0
162	20231207	161200	2305781270	18000	18000	18000	18000	0
163	20231207	161100	2305781270	18000	18000	18000	18000	0
164	20231207	161000	2305781270	18000	18000	18000	18000	0
165	20231207	160900	2305781270	18000	18000	18000	18000	0
166	20231207	160800	2305781270	18000	18000	18000	18000	0
167	20231207	160700	2305781270	18000	18000	18000	18000	0
168	20231207	160600	2305781270	18000	18000	18000	18000	0
169	20231207	160500	2305781270	18000	18000	18000	18000	0
170	20231207	160400	2305781270	18000	18000	18000	18000	0
171	20231207	160300	2305781270	18000	18000	18000	18000	0
172	20231207	160200	2305781270	18000	18000	18000	18000	0
173	20231207	160100	2305781270	18000	18000	18000	18000	0
174	20231207	160000	2305781270	18000	18000	18000	18000	0
175	20231207	155900	2305781270	18000	18000	18000	18000	0
176	20231207	155800	2305781270	18000	18000	18000	18000	0
177	20231207	155700	2305781270	18000	18000	18000	18000	0
178	20231207	155600	2305781270	18000	18000	18000	18000	0
179	20231207	155500	2305781270	18000	18000	18000	18000	0
180	20231207	155400	2305781270	18000	18000	18000	18000	0
181	20231207	155300	2305781270	18000	18000	18000	18000	0
182	20231207	155200	2305781270	18000	18000	18000	18000	3233
183	20231207	155100	2305781270	18000	18000	18000	18000	0
184	20231207	155000	2305781270	18000	18000	18000	18000	0
185	20231207	154900	2305781270	18000	18000	18000	18000	0
186	20231207	154800	2305781270	18000	18000	18000	18000	0
187	20231207	154700	2305781270	18000	18000	18000	18000	0
188	20231207	154600	2305781270	18000	18000	18000	18000	0
189	20231207	154500	2305781270	18000	18000	18000	18000	0
190	20231207	154400	2305781270	18000	18000	18000	18000	0
191	20231207	154300	2305781270	18000	18000	18000	18000	0
192	20231207	154200	2305781270	18000	18000	18000	18000	0
193	20231207	154100	2305781270	18000	18000	18000	18000	0
194	20231207	154000	2305781270	18000	18000	18000	18000	0
195	20231207	153900	2305781270	18000	18000	18000	18000	0
196	20231207	153800	2305781270	18000	18000	18000	18000	0
197	20231207	153700	2305781270	18000	18000	18000	18000	0
198	20231207	153600	2305781270	18000	18000	18000	18000	0
199	20231207	153500	2305781270	18000	18000	18000	18000	0
200	20231207	153400	2305781270	18000	18000	18000	18000	0
201	20231207	153300	2305781270	18000	18000	18000	18000	0
202	20231207	153200	2305781270	18000	18000	18000	18000	0
203	20231207	153100	2305781270	18000	18000	18000	18000	0
204	20231207	153000	2305781270	18000	18000	18000	18000	3233
205	20231207	152900	2247587270	18020	18020	18020	18020	0
206	20231207	152800	2247587270	18020	18020	18020	18020	0
207	20231207	152700	2247587270	18020	18020	18020	18020	0
208	20231207	152600	2247587270	18020	18020	18020	18020	0
209	20231207	152500	2247587270	18020	18020	18020	18020	0
210	20231207	152400	2247587270	18020	18020	18020	18020	0
211	20231207	152300	2247587270	18020	18020	18020	18020	0
212	20231207	152200	2247587270	18020	18020	18020	18020	0
213	20231207	152100	2247587270	18020	18020	18020	18020	0
214	20231207	152000	2247587270	18020	18020	18020	18020	0
215	20231207	151900	2247587270	18020	18000	18020	17990	202
216	20231207	151800	2243951250	18000	18030	18030	18000	254
217	20231207	151700	2239376190	18020	17990	18020	17990	1531
218	20231207	151600	2211823310	17990	17990	17990	17980	134
219	20231207	151500	2209412750	17990	17970	17990	17970	307
220	20231207	151400	2203894050	17970	17990	17990	17970	2963
221	20231207	151300	2150630090	17990	17990	17990	17990	160
222	20231207	151200	2147751690	17990	18000	18000	17990	16
223	20231207	151100	2147463790	18000	18000	18000	17970	61
224	20231207	151000	2146367350	18000	17970	18000	17970	174
225	20231207	150900	2143239280	17980	17990	17990	17980	99
226	20231207	150800	2141458970	17990	18000	18010	17990	310
227	20231207	150700	2135879350	18010	18000	18010	18000	94
228	20231207	150600	2134187330	18010	18010	18010	18000	470
229	20231207	150500	2125727310	18000	18000	18020	18000	1137
230	20231207	150400	2105254990	18010	18000	18010	18000	140
231	20231207	150300	2102734360	18000	17990	18000	17990	110
232	20231207	150200	2100755440	18000	18000	18010	18000	820
233	20231207	150100	2085995430	17990	17990	18000	17960	1213
234	20231207	150000	2064197030	17990	17990	18000	17970	807
235	20231207	145900	2049684980	17990	17990	17990	17990	3
236	20231207	145800	2049631010	17990	17990	17990	17990	8
237	20231207	145700	2049487090	17990	18000	18000	17990	49
238	20231207	145600	2048605150	18010	17990	18010	17990	68
239	20231207	145500	2047381800	17990	17990	17990	17980	243
240	20231207	145400	2043011050	17990	17990	17990	17980	229
241	20231207	145300	2038891370	17990	18000	18000	17990	98
242	20231207	145200	2037127400	18010	18000	18010	17990	719
243	20231207	145100	2024189390	18010	18010	18010	18000	18
244	20231207	145000	2023865280	18000	18000	18000	18000	375
245	20231207	144900	2017115280	18000	18010	18010	18000	203
246	20231207	144800	2013461240	18000	18000	18010	18000	46
247	20231207	144700	2012633230	18000	18010	18010	18000	122
248	20231207	144600	2010436210	18010	18010	18020	18000	1001
249	20231207	144500	1992413870	18010	18010	18010	18000	211
250	20231207	144400	1988614810	18000	18000	18010	18000	393
251	20231207	144300	1981538720	18000	18000	18000	18000	157
252	20231207	144200	1978712720	18000	18000	18000	17990	336
253	20231207	144100	1972664750	18000	18000	18010	17990	207
254	20231207	144000	1968938780	18000	17990	18000	17990	248
255	20231207	143900	1964475200	17980	18000	18000	17980	18
256	20231207	143800	1964151330	17980	17990	17990	17970	710
257	20231207	143700	1951386370	17980	18000	18000	17980	63
258	20231207	143600	1950253000	17990	18000	18000	17990	51
259	20231207	143500	1949335450	18010	18000	18010	17990	214
260	20231207	143400	1945483510	17990	17990	18000	17980	322
261	20231207	143300	1939689230	17980	18000	18000	17980	89
262	20231207	143200	1938088140	17990	17990	17990	17990	6
263	20231207	143100	1937980200	17990	18000	18000	17990	237
264	20231207	143000	1933714670	18000	18000	18000	18000	262
265	20231207	142900	1928998670	18010	18010	18010	18010	49
266	20231207	142800	1928116180	18010	18000	18010	18000	35
267	20231207	142700	1927486130	18000	18010	18010	18000	105
268	20231207	142600	1925595940	18020	17980	18020	17980	934
269	20231207	142500	1908783600	17970	17980	17980	17970	292
270	20231207	142400	1903533450	17980	17980	17980	17980	117
271	20231207	142300	1901429790	17980	17980	17980	17980	11
272	20231207	142200	1901232010	17980	18000	18000	17980	643
273	20231207	142100	1889664750	18000	18000	18000	18000	99
274	20231207	142000	1887882750	18010	18010	18020	17980	1151
275	20231207	141900	1867176350	18030	18010	18030	18010	250
276	20231207	141800	1862673820	18000	18000	18010	18000	157
277	20231207	141700	1859847800	18000	18020	18020	18000	4
278	20231207	141600	1859775740	18020	18020	18020	18000	375
279	20231207	141500	1853024770	18010	18020	18020	18010	1708
280	20231207	141400	1822261490	18020	18020	18030	18020	296
281	20231207	141300	1816927560	18020	18030	18030	18020	43
282	20231207	141200	1816152690	18020	18020	18030	18020	274
283	20231207	141100	1811215110	18030	18030	18030	18030	0
284	20231207	141000	1811215110	18030	18020	18030	18010	797
285	20231207	140900	1796852370	18020	18020	18020	18020	197
286	20231207	140800	1793302430	18030	18030	18030	18030	3
287	20231207	140700	1793248340	18030	18030	18030	18030	0
288	20231207	140600	1793248340	18030	18040	18040	18030	188
289	20231207	140500	1789857890	18050	18060	18060	18050	319
290	20231207	140400	1784099930	18060	18070	18070	18060	273
291	20231207	140300	1779169450	18070	18070	18070	18060	26
292	20231207	140200	1778699770	18070	18070	18070	18070	81
293	20231207	140100	1777236100	18070	18060	18070	18060	220
294	20231207	140000	1773262520	18070	18070	18070	18070	31
295	20231207	135900	1772702350	18070	18070	18070	18070	26
296	20231207	135800	1772232530	18070	18070	18070	18060	184
297	20231207	135700	1768909460	18060	18070	18070	18060	162
298	20231207	135600	1765982470	18070	18060	18070	18060	218
299	20231207	135500	1762045030	18070	18070	18070	18070	5
300	20231207	135400	1761954680	18070	18060	18070	18060	7
301	20231207	135300	1761828200	18060	18050	18060	18050	196
302	20231207	135200	1758290260	18060	18090	18090	18060	137
303	20231207	135100	1755815010	18100	18100	18100	18100	6
304	20231207	135000	1755706410	18090	18080	18100	18080	1776
305	20231207	134900	1723579090	18080	18060	18080	18060	688
306	20231207	134800	1711143950	18060	18060	18060	18060	171
307	20231207	134700	1708055690	18070	18070	18070	18070	55
308	20231207	134600	1707061840	18070	18060	18080	18060	989
309	20231207	134500	1689199030	18060	18060	18060	18050	520
310	20231207	134400	1679811650	18070	18070	18070	18070	1
311	20231207	134300	1679793580	18060	18070	18070	18060	25
312	20231207	134200	1679342030	18060	18030	18070	18030	264
313	20231207	134100	1674575050	18050	18030	18050	18030	111
314	20231207	134000	1672572680	18040	18050	18050	18040	131
315	20231207	133900	1670209410	18050	18030	18050	18030	397
316	20231207	133800	1663045470	18030	18030	18030	18030	121
317	20231207	133700	1660863840	18030	18040	18040	18030	64
318	20231207	133600	1659709910	18030	18020	18030	18020	353
319	20231207	133500	1653345640	18020	18020	18020	18020	30
320	20231207	133400	1652805040	18020	18030	18030	18020	397
321	20231207	133300	1645648940	18030	18020	18030	18020	203
322	20231207	133200	1641990830	18020	18020	18020	18020	10
323	20231207	133100	1641810630	18020	18020	18020	18020	169
324	20231207	133000	1638765250	18020	18020	18020	18020	0
325	20231207	132900	1638765250	18020	18010	18020	18010	229
326	20231207	132800	1634640910	18020	18020	18020	18020	0
327	20231207	132700	1634640910	18020	18020	18020	18020	50
328	20231207	132600	1633739910	18020	18030	18030	18020	29
329	20231207	132500	1633217230	18030	18030	18030	18030	12
330	20231207	132400	1633000870	18020	18020	18030	18020	406
331	20231207	132300	1625683090	18030	18020	18030	18020	163
332	20231207	132200	1622745570	18020	18020	18020	18020	15
333	20231207	132100	1622475270	18020	18030	18030	18020	79
334	20231207	132000	1621051540	18030	18030	18030	18030	41
335	20231207	131900	1620312310	18020	18020	18020	18020	182
336	20231207	131800	1617032670	18030	18020	18030	18020	154
337	20231207	131700	1614257550	18010	18010	18010	18010	243
338	20231207	131600	1609881120	18010	18000	18010	18000	196
339	20231207	131500	1606352980	18010	18010	18010	18010	110
340	20231207	131400	1604371880	18010	18010	18010	18010	10
341	20231207	131300	1604191780	18010	18010	18010	18010	164
342	20231207	131200	1601238140	18010	18020	18020	18010	117
343	20231207	131100	1599130140	18020	18020	18020	18020	13
344	20231207	131000	1598895880	18020	18020	18020	18020	43
345	20231207	130900	1598121020	18020	18020	18020	18020	2
346	20231207	130800	1598084980	18020	18020	18020	18020	158
347	20231207	130700	1595237820	18030	18030	18030	18030	27
348	20231207	130600	1594751010	18040	18030	18040	18030	405
349	20231207	130500	1587447600	18040	18030	18040	18030	217
350	20231207	130400	1583534790	18030	18030	18030	18030	55
351	20231207	130300	1582543140	18030	18030	18030	18030	265
352	20231207	130200	1577765190	18030	18000	18030	18000	1053
353	20231207	130100	1558807520	18000	17990	18000	17990	321
354	20231207	130000	1553030920	17990	17990	17990	17990	120
355	20231207	125900	1550872120	18000	17980	18000	17980	1231
356	20231207	125800	1528737600	17970	17980	17980	17970	1086
357	20231207	125700	1509211700	17970	17970	17970	17960	221
358	20231207	125600	1505240350	17960	17970	17970	17960	38
359	20231207	125500	1504557810	17970	17960	17970	17960	355
360	20231207	125400	1498178530	17960	17960	17960	17960	39
361	20231207	125300	1497478090	17960	17960	17960	17960	91
362	20231207	125200	1495843730	17970	17970	17970	17970	197
363	20231207	125100	1492303640	17960	17970	17970	17960	347
364	20231207	125000	1486069920	17970	17950	17970	17950	383
365	20231207	124900	1479189490	17960	17960	17960	17960	226
366	20231207	124800	1475130530	17960	17960	17960	17960	19
367	20231207	124700	1474789290	17970	17960	17970	17960	72
368	20231207	124600	1473495580	17960	17970	17970	17960	25
369	20231207	124500	1473046380	17960	17960	17960	17960	12
370	20231207	124400	1472830860	17960	17950	17960	17950	506
371	20231207	124300	1463745360	17940	17960	17960	17940	16
372	20231207	124200	1463458300	17940	17940	17940	17940	17
373	20231207	124100	1463153320	17960	17940	17960	17940	36
374	20231207	124000	1462507080	17950	17940	17950	17940	104
375	20231207	123900	1460640480	17950	17950	17950	17950	327
376	20231207	123800	1454770830	17950	17950	17950	17950	14
377	20231207	123700	1454519530	17950	17950	17960	17950	22
378	20231207	123600	1454124600	17950	17950	17950	17950	198
379	20231207	123500	1450570500	17950	17950	17960	17950	80
380	20231207	123400	1449133920	17950	17950	17950	17950	39
381	20231207	123300	1448433870	17950	17950	17960	17950	264
382	20231207	123200	1443694670	17960	17950	17960	17950	63
383	20231207	123100	1442563320	17950	17950	17950	17950	200
384	20231207	123000	1438973320	17960	17960	17960	17950	159
385	20231207	122900	1436118350	17950	17950	17950	17950	44
386	20231207	122800	1435328550	17960	17970	17970	17960	198
387	20231207	122700	1431772340	17960	17960	17960	17960	132
388	20231207	122600	1429401620	17970	17970	17970	17970	0
389	20231207	122500	1429401620	17970	17970	17970	17970	197
390	20231207	122400	1425861530	17970	17950	17970	17950	257
391	20231207	122300	1421245950	17960	17960	17960	17950	18
392	20231207	122200	1420922780	17970	17970	17970	17970	50
393	20231207	122100	1420024280	17970	17970	17970	17970	171
394	20231207	122000	1416951410	17970	17940	17970	17940	534
395	20231207	121900	1407363830	17930	17940	17940	17930	50
396	20231207	121800	1406466890	17930	17930	17930	17930	6
397	20231207	121700	1406359310	17930	17940	17940	17930	368
398	20231207	121600	1399761020	17940	17940	17940	17940	200
399	20231207	121500	1396173020	17940	17940	17940	17940	188
400	20231207	121400	1392800300	17940	17940	17940	17940	11
401	20231207	121300	1392602960	17940	17940	17940	17940	6
402	20231207	121200	1392495320	17940	17950	17950	17940	291
403	20231207	121100	1387272130	17950	17950	17950	17950	6
404	20231207	121000	1387164430	17950	17960	17960	17950	34
405	20231207	120900	1386554120	17950	17950	17950	17950	6
406	20231207	120800	1386446420	17950	17950	17960	17950	38
407	20231207	120700	1385764220	17960	17960	17960	17960	184
408	20231207	120600	1382459580	17950	17950	17950	17950	0
409	20231207	120500	1382459580	17950	17950	17960	17950	86
410	20231207	120400	1380915530	17950	17950	17950	17950	316
411	20231207	120300	1375243330	17970	17960	17970	17950	1009
412	20231207	120200	1357127160	17960	17950	17960	17900	11115
413	20231207	120100	1157897430	17950	17950	17950	17940	235
414	20231207	120000	1153681060	17950	17950	17950	17950	36
415	20231207	115900	1153034860	17940	17940	17950	17940	284
416	20231207	115800	1147939270	17940	17940	17950	17940	89
417	20231207	115700	1146342560	17950	17950	17950	17940	352
418	20231207	115600	1140025980	17950	17940	17950	17940	225
419	20231207	115500	1135989110	17940	17940	17950	17940	22
420	20231207	115400	1135594280	17950	17950	17950	17950	1156
421	20231207	115300	1114844080	17960	17950	17960	17950	199
422	20231207	115200	1111271980	17960	17960	17960	17960	25
423	20231207	115100	1110822980	17960	17950	17960	17950	294
424	20231207	115000	1105544620	17960	17950	17960	17950	11
425	20231207	114900	1105347120	17950	17960	17960	17950	31
426	20231207	114800	1104790610	17950	17950	17950	17950	202
427	20231207	114700	1101164710	17960	17950	17960	17950	79
428	20231207	114600	1099746390	17960	17960	17960	17960	39
429	20231207	114500	1099045950	17960	17950	17960	17950	76
430	20231207	114400	1097681110	17960	17960	17960	17950	21
431	20231207	114300	1097304070	17960	17960	17960	17950	191
432	20231207	114200	1093875520	17950	17950	17950	17950	40
433	20231207	114100	1093157520	17960	17950	17960	17950	12
434	20231207	114000	1092942070	17960	17950	17960	17950	393
435	20231207	113900	1085887670	17950	17960	17960	17950	57
436	20231207	113800	1084864310	17960	17950	17960	17950	188
437	20231207	113700	1081489650	17950	17960	17960	17950	25
438	20231207	113600	1081040850	17950	17950	17950	17950	18
439	20231207	113500	1080717750	17960	17970	17970	17960	194
440	20231207	113400	1077233310	17970	17960	17970	17960	65
441	20231207	113300	1076065860	17960	17960	17960	17950	80
442	20231207	113200	1074629130	17960	17960	17960	17960	331
443	20231207	113100	1068684370	17960	17960	17960	17950	74
444	20231207	113000	1067355910	17950	17950	17960	17950	278
445	20231207	112900	1062365800	17960	17960	17960	17950	24
446	20231207	112800	1061934940	17950	17950	17960	17950	232
447	20231207	112700	1057769920	17960	17950	17960	17950	257
448	20231207	112600	1053156680	17950	17960	17960	17950	563
449	20231207	112500	1043050760	17960	17950	17960	17950	107
450	20231207	112400	1041130090	17960	17960	17960	17950	532
451	20231207	112300	1031580630	17960	17950	17960	17950	12
452	20231207	112200	1031365180	17950	17960	17960	17950	46
453	20231207	112100	1030539090	17970	17970	17970	17970	11
454	20231207	112000	1030341420	17970	17960	17970	17950	388
455	20231207	111900	1023373090	17960	17970	17970	17960	70
456	20231207	111800	1022115840	17970	17950	17970	17950	181
457	20231207	111700	1018865090	17950	17960	17960	17950	42
458	20231207	111600	1018110830	17960	17950	17970	17950	13
459	20231207	111500	1017877360	17950	17970	17970	17950	46
460	20231207	111400	1017051540	17950	17950	17970	17950	369
461	20231207	111300	1010426270	17960	17970	17970	17960	169
462	20231207	111200	1007391010	17970	17960	17970	17960	12
463	20231207	111100	1007175440	17960	17970	17970	17960	326
464	20231207	111000	1001319840	17970	17970	17970	17960	41
465	20231207	110900	1000583130	17970	17970	17970	17970	8
466	20231207	110800	1000439370	17960	17960	17970	17960	474
467	20231207	110700	991926070	17950	17960	17960	17950	323
468	20231207	110600	986127320	17960	17960	17960	17950	112
469	20231207	110500	984115860	17960	17950	17960	17940	680
470	20231207	110400	971909430	17950	17940	17950	17940	868
471	20231207	110300	956336570	17940	17950	17950	17940	215
472	20231207	110200	952479380	17950	17960	17960	17950	960
473	20231207	110100	935247330	17960	17950	17960	17950	464
474	20231207	110000	926918390	17950	17950	17960	17950	88
475	20231207	105900	925338740	17950	17950	17960	17950	137
476	20231207	105800	922879540	17960	17950	17960	17950	246
477	20231207	105700	918461410	17960	17960	17960	17960	9
478	20231207	105600	918299770	17960	17960	17960	17960	3
479	20231207	105500	918245890	17960	17950	17960	17950	578
480	20231207	105400	907870020	17960	17960	17960	17950	111
481	20231207	105300	905876750	17960	17960	17960	17960	70
482	20231207	105200	904619550	17960	17960	17970	17960	200
483	20231207	105100	901027500	17960	17970	17970	17960	280
484	20231207	105000	895998650	17970	17970	17970	17970	1
485	20231207	104900	895980680	17970	17970	17970	17960	123
486	20231207	104800	893770880	17970	17960	17970	17960	124
487	20231207	104700	891543590	17970	17960	17970	17960	55
488	20231207	104600	890555740	17970	17970	17970	17970	19
489	20231207	104500	890214310	17970	17970	17970	17970	10
490	20231207	104400	890034610	17970	17970	17970	17960	166
491	20231207	104300	887052980	17970	17970	17970	17970	129
492	20231207	104200	884734850	17970	17980	17980	17970	16
493	20231207	104100	884447230	17980	17980	17980	17980	352
494	20231207	104000	878118270	17980	17980	17980	17980	15
495	20231207	103900	877848570	17980	17980	17980	17980	55
496	20231207	103800	876859670	17980	17980	17980	17980	0
497	20231207	103700	876859670	17980	17980	17980	17970	87
498	20231207	103600	875296110	17980	17970	17980	17970	155
499	20231207	103500	872510710	17970	17960	17970	17960	370
500	20231207	103400	865864690	17960	17950	17960	17950	36
501	20231207	103300	865218170	17960	17960	17960	17960	6
502	20231207	103200	865110410	17950	17950	17960	17950	238
503	20231207	103100	860838230	17950	17950	17950	17940	158
504	20231207	103000	858003290	17950	17950	17950	17950	787
505	20231207	102900	843876640	17950	17960	17960	17950	360
506	20231207	102800	837412040	17960	17950	17960	17950	216
507	20231207	102700	833533270	17960	17960	17960	17950	191
508	20231207	102600	830102950	17960	17960	17960	17950	1174
509	20231207	102500	809024980	17970	17970	17970	17970	200
510	20231207	102400	805430980	17970	17960	17970	17960	133
511	20231207	102300	803041770	17970	17970	17970	17960	129
512	20231207	102200	800724430	17970	17980	17980	17960	50
513	20231207	102100	799826010	17980	17960	17980	17960	25
514	20231207	102000	799376990	17960	17960	17970	17950	823
515	20231207	101900	784599470	17960	17960	17960	17960	265
516	20231207	101800	779840070	17940	17960	17960	17940	1537
517	20231207	101700	752252300	17950	17960	17960	17950	745
518	20231207	101600	738878090	17970	17970	17970	17960	223
519	20231207	101500	734872940	17970	17970	17980	17970	368
520	20231207	101400	728259960	17980	17980	18020	17970	270
521	20231207	101300	723406120	18030	18010	18030	18010	336
522	20231207	101200	717353330	18010	18010	18010	18010	5
523	20231207	101100	717263280	18010	18020	18020	17960	1422
524	20231207	101000	691692360	18010	17990	18010	17990	268
525	20231207	100900	686870160	17990	18000	18000	17990	282
526	20231207	100800	681795970	18000	18020	18020	18000	268
527	20231207	100700	676970710	18030	18000	18030	18000	214
528	20231207	100600	673118500	18000	18010	18030	18000	383
529	20231207	100500	666221030	18030	18030	18030	18010	61
530	20231207	100400	665121590	18030	18030	18030	18030	157
531	20231207	100300	662290880	18030	18040	18040	18020	312
532	20231207	100200	656667280	18030	18050	18050	18030	116
533	20231207	100100	654575450	18060	18050	18060	18030	109
534	20231207	100000	652608990	18050	18050	18050	18050	528
535	20231207	095900	643078590	18050	18050	18050	18050	7
536	20231207	095800	642952240	18070	18070	18070	18070	0
537	20231207	095700	642952240	18070	18060	18070	18060	23
538	20231207	095600	642536640	18080	18090	18090	18080	17
539	20231207	095500	642229230	18100	18110	18110	18100	120
540	20231207	095400	640056770	18100	18040	18100	18030	557
541	20231207	095300	629985270	18040	18010	18040	18010	989
542	20231207	095200	612168890	17990	18010	18010	17990	222
543	20231207	095100	608172960	18010	18010	18010	18010	5
544	20231207	095000	608082910	18010	18010	18020	18010	68
545	20231207	094900	606858220	18020	18040	18040	18010	302
546	20231207	094800	601410920	18050	18030	18050	18020	454
547	20231207	094700	593219950	18020	18040	18050	18020	72
548	20231207	094600	591921420	18030	18020	18030	18010	319
549	20231207	094500	586172610	18020	17960	18020	17960	673
550	20231207	094400	574061820	17950	17980	17990	17950	873
551	20231207	094300	558375180	17980	17960	17990	17960	483
552	20231207	094200	549689490	17960	17960	17980	17960	373
553	20231207	094100	542985270	17970	17960	17970	17950	260
554	20231207	094000	538314990	17960	17970	17980	17960	428
555	20231207	093900	530623520	17970	17940	17970	17940	541
556	20231207	093800	520910260	17940	17940	17950	17940	241
557	20231207	093700	516586450	17940	17950	17950	17940	155
558	20231207	093600	513805440	17950	17930	17950	17930	1254
559	20231207	093500	491301050	17930	17940	17940	17930	148
560	20231207	093400	488647140	17930	17950	17950	17930	384
561	20231207	093300	481760410	17950	17950	17950	17930	134
562	20231207	093200	479357170	17930	17940	17950	17930	1533
563	20231207	093100	451868870	17950	17950	17950	17940	455
564	20231207	093000	443701950	17950	17950	17960	17950	761
565	20231207	092900	430041930	17950	17960	17960	17950	408
566	20231207	092800	422718280	17950	17960	17960	17940	1793
567	20231207	092700	390534280	17970	17970	17970	17960	22
568	20231207	092600	390138970	17980	17950	17980	17950	323
569	20231207	092500	384338540	17950	17960	17960	17950	580
570	20231207	092400	373923480	17960	17960	17970	17960	450
571	20231207	092300	365839920	17960	18000	18000	17960	356
572	20231207	092200	359444210	18000	17960	18000	17960	98
573	20231207	092100	357683790	17960	17970	17970	17960	756
574	20231207	092000	344104320	17970	17970	18020	17970	159
575	20231207	091900	341246840	17980	18020	18020	17980	285
576	20231207	091800	336120340	18030	18020	18060	18020	149
577	20231207	091700	333431060	18010	17950	18010	17950	2315
578	20231207	091600	291839210	17960	17970	17970	17950	572
579	20231207	091500	281565700	17980	17970	17990	17960	167
580	20231207	091400	278564270	17960	17960	17990	17950	642
581	20231207	091300	267032080	17960	17950	17960	17950	230
582	20231207	091200	262901990	17960	17960	17960	17950	502
583	20231207	091100	253890160	17950	17960	17960	17950	681
584	20231207	091000	241659600	17960	17960	17960	17950	1249
585	20231207	090900	219227770	17970	17980	17990	17960	2130
586	20231207	090800	180941720	17980	18000	18000	17980	1068
587	20231207	090700	161729080	18000	18000	18010	18000	918
588	20231207	090600	145204260	18000	18000	18010	18000	1324
589	20231207	090500	121369950	18000	18000	18010	18000	254
590	20231207	090400	116797440	18000	18080	18080	18000	432
591	20231207	090300	109016630	18080	17990	18110	17990	347
592	20231207	090200	102757570	18100	17970	18100	17970	386
593	20231207	090100	95809860	17960	18020	18030	17960	281
594	20231207	090000	90750010	18020	18120	18130	17950	5028