KissMeData/403490/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	212300	19871381495	2950	2950	2950	2950	83455
3	20231205	212200	19871381495	2950	2950	2950	2950	0
4	20231205	212100	19871381495	2950	2950	2950	2950	0
5	20231205	212000	19871381495	2950	2950	2950	2950	0
6	20231205	211900	19871381495	2950	2950	2950	2950	0
7	20231205	211800	19871381495	2950	2950	2950	2950	0
8	20231205	211700	19871381495	2950	2950	2950	2950	0
9	20231205	211600	19871381495	2950	2950	2950	2950	0
10	20231205	211500	19871381495	2950	2950	2950	2950	0
11	20231205	211400	19871381495	2950	2950	2950	2950	0
12	20231205	211300	19871381495	2950	2950	2950	2950	0
13	20231205	211200	19871381495	2950	2950	2950	2950	0
14	20231205	211100	19871381495	2950	2950	2950	2950	0
15	20231205	211000	19871381495	2950	2950	2950	2950	0
16	20231205	210900	19871381495	2950	2950	2950	2950	0
17	20231205	210800	19871381495	2950	2950	2950	2950	0
18	20231205	210700	19871381495	2950	2950	2950	2950	0
19	20231205	210600	19871381495	2950	2950	2950	2950	0
20	20231205	210500	19871381495	2950	2950	2950	2950	0
21	20231205	210400	19871381495	2950	2950	2950	2950	0
22	20231205	210300	19871381495	2950	2950	2950	2950	0
23	20231205	210200	19871381495	2950	2950	2950	2950	0
24	20231205	210100	19871381495	2950	2950	2950	2950	0
25	20231205	210000	19871381495	2950	2950	2950	2950	0
26	20231205	205900	19871381495	2950	2950	2950	2950	0
27	20231205	205800	19871381495	2950	2950	2950	2950	0
28	20231205	205700	19871381495	2950	2950	2950	2950	0
29	20231205	205600	19871381495	2950	2950	2950	2950	0
30	20231205	205500	19871381495	2950	2950	2950	2950	0
31	20231205	205400	19871381495	2950	2950	2950	2950	0
32	20231205	205300	19871381495	2950	2950	2950	2950	83455
33	20231205	205200	19871381495	2950	2950	2950	2950	0
34	20231205	205100	19871381495	2950	2950	2950	2950	0
35	20231205	205000	19871381495	2950	2950	2950	2950	0
36	20231205	204900	19871381495	2950	2950	2950	2950	0
37	20231205	204800	19871381495	2950	2950	2950	2950	0
38	20231205	204700	19871381495	2950	2950	2950	2950	0
39	20231205	204600	19871381495	2950	2950	2950	2950	0
40	20231205	204500	19871381495	2950	2950	2950	2950	0
41	20231205	204400	19871381495	2950	2950	2950	2950	0
42	20231205	204300	19871381495	2950	2950	2950	2950	0
43	20231205	204200	19871381495	2950	2950	2950	2950	0
44	20231205	204100	19871381495	2950	2950	2950	2950	0
45	20231205	204000	19871381495	2950	2950	2950	2950	0
46	20231205	203900	19871381495	2950	2950	2950	2950	0
47	20231205	203800	19871381495	2950	2950	2950	2950	0
48	20231205	203700	19871381495	2950	2950	2950	2950	0
49	20231205	203600	19871381495	2950	2950	2950	2950	0
50	20231205	203500	19871381495	2950	2950	2950	2950	0
51	20231205	203400	19871381495	2950	2950	2950	2950	0
52	20231205	203300	19871381495	2950	2950	2950	2950	0
53	20231205	203200	19871381495	2950	2950	2950	2950	0
54	20231205	203100	19871381495	2950	2950	2950	2950	0
55	20231205	203000	19871381495	2950	2950	2950	2950	0
56	20231205	202900	19871381495	2950	2950	2950	2950	0
57	20231205	202800	19871381495	2950	2950	2950	2950	0
58	20231205	202700	19871381495	2950	2950	2950	2950	0
59	20231205	202600	19871381495	2950	2950	2950	2950	0
60	20231205	202500	19871381495	2950	2950	2950	2950	0
61	20231205	202400	19871381495	2950	2950	2950	2950	0
62	20231205	202300	19871381495	2950	2950	2950	2950	83455
63	20231205	202200	19871381495	2950	2950	2950	2950	0
64	20231205	202100	19871381495	2950	2950	2950	2950	0
65	20231205	202000	19871381495	2950	2950	2950	2950	0
66	20231205	201900	19871381495	2950	2950	2950	2950	0
67	20231205	201800	19871381495	2950	2950	2950	2950	0
68	20231205	201700	19871381495	2950	2950	2950	2950	0
69	20231205	201600	19871381495	2950	2950	2950	2950	0
70	20231205	201500	19871381495	2950	2950	2950	2950	0
71	20231205	201400	19871381495	2950	2950	2950	2950	0
72	20231205	201300	19871381495	2950	2950	2950	2950	0
73	20231205	201200	19871381495	2950	2950	2950	2950	0
74	20231205	201100	19871381495	2950	2950	2950	2950	0
75	20231205	201000	19871381495	2950	2950	2950	2950	0
76	20231205	200900	19871381495	2950	2950	2950	2950	0
77	20231205	200800	19871381495	2950	2950	2950	2950	0
78	20231205	200700	19871381495	2950	2950	2950	2950	0
79	20231205	200600	19871381495	2950	2950	2950	2950	0
80	20231205	200500	19871381495	2950	2950	2950	2950	0
81	20231205	200400	19871381495	2950	2950	2950	2950	0
82	20231205	200300	19871381495	2950	2950	2950	2950	0
83	20231205	200200	19871381495	2950	2950	2950	2950	0
84	20231205	200100	19871381495	2950	2950	2950	2950	0
85	20231205	200000	19871381495	2950	2950	2950	2950	0
86	20231205	195900	19871381495	2950	2950	2950	2950	0
87	20231205	195800	19871381495	2950	2950	2950	2950	0
88	20231205	195700	19871381495	2950	2950	2950	2950	0
89	20231205	195600	19871381495	2950	2950	2950	2950	0
90	20231205	195500	19871381495	2950	2950	2950	2950	0
91	20231205	195400	19871381495	2950	2950	2950	2950	0
92	20231205	195300	19871381495	2950	2950	2950	2950	83455
93	20231205	195200	19871381495	2950	2950	2950	2950	0
94	20231205	195100	19871381495	2950	2950	2950	2950	0
95	20231205	195000	19871381495	2950	2950	2950	2950	0
96	20231205	194900	19871381495	2950	2950	2950	2950	0
97	20231205	194800	19871381495	2950	2950	2950	2950	0
98	20231205	194700	19871381495	2950	2950	2950	2950	0
99	20231205	194600	19871381495	2950	2950	2950	2950	0
100	20231205	194500	19871381495	2950	2950	2950	2950	0
101	20231205	194400	19871381495	2950	2950	2950	2950	0
102	20231205	194300	19871381495	2950	2950	2950	2950	0
103	20231205	194200	19871381495	2950	2950	2950	2950	0
104	20231205	194100	19871381495	2950	2950	2950	2950	0
105	20231205	194000	19871381495	2950	2950	2950	2950	0
106	20231205	193900	19871381495	2950	2950	2950	2950	0
107	20231205	193800	19871381495	2950	2950	2950	2950	0
108	20231205	193700	19871381495	2950	2950	2950	2950	0
109	20231205	193600	19871381495	2950	2950	2950	2950	0
110	20231205	193500	19871381495	2950	2950	2950	2950	0
111	20231205	193400	19871381495	2950	2950	2950	2950	0
112	20231205	193300	19871381495	2950	2950	2950	2950	0
113	20231205	193200	19871381495	2950	2950	2950	2950	0
114	20231205	193100	19871381495	2950	2950	2950	2950	0
115	20231205	193000	19871381495	2950	2950	2950	2950	0
116	20231205	192900	19871381495	2950	2950	2950	2950	0
117	20231205	192800	19871381495	2950	2950	2950	2950	0
118	20231205	192700	19871381495	2950	2950	2950	2950	0
119	20231205	192600	19871381495	2950	2950	2950	2950	0
120	20231205	192500	19871381495	2950	2950	2950	2950	0
121	20231205	192400	19871381495	2950	2950	2950	2950	0
122	20231205	192300	19871381495	2950	2950	2950	2950	83455
123	20231205	192200	19871381495	2950	2950	2950	2950	0
124	20231205	192100	19871381495	2950	2950	2950	2950	0
125	20231205	192000	19871381495	2950	2950	2950	2950	0
126	20231205	191900	19871381495	2950	2950	2950	2950	0
127	20231205	191800	19871381495	2950	2950	2950	2950	0
128	20231205	191700	19871381495	2950	2950	2950	2950	0
129	20231205	191600	19871381495	2950	2950	2950	2950	0
130	20231205	191500	19871381495	2950	2950	2950	2950	0
131	20231205	191400	19871381495	2950	2950	2950	2950	0
132	20231205	191300	19871381495	2950	2950	2950	2950	0
133	20231205	191200	19871381495	2950	2950	2950	2950	0
134	20231205	191100	19871381495	2950	2950	2950	2950	0
135	20231205	191000	19871381495	2950	2950	2950	2950	0
136	20231205	190900	19871381495	2950	2950	2950	2950	0
137	20231205	190800	19871381495	2950	2950	2950	2950	0
138	20231205	190700	19871381495	2950	2950	2950	2950	0
139	20231205	190600	19871381495	2950	2950	2950	2950	0
140	20231205	190500	19871381495	2950	2950	2950	2950	0
141	20231205	190400	19871381495	2950	2950	2950	2950	0
142	20231205	190300	19871381495	2950	2950	2950	2950	0
143	20231205	190200	19871381495	2950	2950	2950	2950	0
144	20231205	190100	19871381495	2950	2950	2950	2950	0
145	20231205	190000	19871381495	2950	2950	2950	2950	0
146	20231205	185900	19871381495	2950	2950	2950	2950	0
147	20231205	185800	19871381495	2950	2950	2950	2950	0
148	20231205	185700	19871381495	2950	2950	2950	2950	0
149	20231205	185600	19871381495	2950	2950	2950	2950	0
150	20231205	185500	19871381495	2950	2950	2950	2950	0
151	20231205	185400	19871381495	2950	2950	2950	2950	0
152	20231205	185300	19871381495	2950	2950	2950	2950	83455
153	20231205	185200	19871381495	2950	2950	2950	2950	0
154	20231205	185100	19871381495	2950	2950	2950	2950	0
155	20231205	185000	19871381495	2950	2950	2950	2950	0
156	20231205	184900	19871381495	2950	2950	2950	2950	0
157	20231205	184800	19871381495	2950	2950	2950	2950	0
158	20231205	184700	19871381495	2950	2950	2950	2950	0
159	20231205	184600	19871381495	2950	2950	2950	2950	0
160	20231205	184500	19871381495	2950	2950	2950	2950	0
161	20231205	184400	19871381495	2950	2950	2950	2950	0
162	20231205	184300	19871381495	2950	2950	2950	2950	0
163	20231205	184200	19871381495	2950	2950	2950	2950	0
164	20231205	184100	19871381495	2950	2950	2950	2950	0
165	20231205	184000	19871381495	2950	2950	2950	2950	0
166	20231205	183900	19871381495	2950	2950	2950	2950	0
167	20231205	183800	19871381495	2950	2950	2950	2950	0
168	20231205	183700	19871381495	2950	2950	2950	2950	0
169	20231205	183600	19871381495	2950	2950	2950	2950	0
170	20231205	183500	19871381495	2950	2950	2950	2950	0
171	20231205	183400	19871381495	2950	2950	2950	2950	0
172	20231205	183300	19871381495	2950	2950	2950	2950	0
173	20231205	183200	19871381495	2950	2950	2950	2950	0
174	20231205	183100	19871381495	2950	2950	2950	2950	0
175	20231205	183000	19871381495	2950	2950	2950	2950	0
176	20231205	182900	19871381495	2950	2950	2950	2950	0
177	20231205	182800	19871381495	2950	2950	2950	2950	0
178	20231205	182700	19871381495	2950	2950	2950	2950	0
179	20231205	182600	19871381495	2950	2950	2950	2950	0
180	20231205	182500	19871381495	2950	2950	2950	2950	0
181	20231205	182400	19871381495	2950	2950	2950	2950	0
182	20231205	182300	19871381495	2950	2950	2950	2950	83455
183	20231205	182200	19871381495	2950	2950	2950	2950	0
184	20231205	182100	19871381495	2950	2950	2950	2950	0
185	20231205	182000	19871381495	2950	2950	2950	2950	0
186	20231205	181900	19871381495	2950	2950	2950	2950	0
187	20231205	181800	19871381495	2950	2950	2950	2950	0
188	20231205	181700	19871381495	2950	2950	2950	2950	0
189	20231205	181600	19871381495	2950	2950	2950	2950	0
190	20231205	181500	19871381495	2950	2950	2950	2950	0
191	20231205	181400	19871381495	2950	2950	2950	2950	0
192	20231205	181300	19871381495	2950	2950	2950	2950	0
193	20231205	181200	19871381495	2950	2950	2950	2950	0
194	20231205	181100	19871381495	2950	2950	2950	2950	0
195	20231205	181000	19871381495	2950	2950	2950	2950	0
196	20231205	180900	19871381495	2950	2950	2950	2950	0
197	20231205	180800	19871381495	2950	2950	2950	2950	0
198	20231205	180700	19871381495	2950	2950	2950	2950	0
199	20231205	180600	19871381495	2950	2950	2950	2950	0
200	20231205	180500	19871381495	2950	2950	2950	2950	0
201	20231205	180400	19871381495	2950	2950	2950	2950	0
202	20231205	180300	19871381495	2950	2950	2950	2950	0
203	20231205	180200	19871381495	2950	2950	2950	2950	0
204	20231205	180100	19871381495	2950	2950	2950	2950	0
205	20231205	180000	19871381495	2950	2950	2950	2950	0
206	20231205	175900	19871381495	2950	2950	2950	2950	0
207	20231205	175800	19871381495	2950	2950	2950	2950	0
208	20231205	175700	19871381495	2950	2950	2950	2950	0
209	20231205	175600	19871381495	2950	2950	2950	2950	0
210	20231205	175500	19871381495	2950	2950	2950	2950	0
211	20231205	175400	19871381495	2950	2950	2950	2950	0
212	20231205	175300	19871381495	2950	2950	2950	2950	83455
213	20231205	175200	19871381495	2950	2950	2950	2950	0
214	20231205	175100	19871381495	2950	2950	2950	2950	0
215	20231205	175000	19871381495	2950	2950	2950	2950	0
216	20231205	174900	19871381495	2950	2950	2950	2950	0
217	20231205	174800	19871381495	2950	2950	2950	2950	0
218	20231205	174700	19871381495	2950	2950	2950	2950	0
219	20231205	174600	19871381495	2950	2950	2950	2950	0
220	20231205	174500	19871381495	2950	2950	2950	2950	0
221	20231205	174400	19871381495	2950	2950	2950	2950	0
222	20231205	174300	19871381495	2950	2950	2950	2950	0
223	20231205	174200	19871381495	2950	2950	2950	2950	0
224	20231205	174100	19871381495	2950	2950	2950	2950	0
225	20231205	174000	19871381495	2950	2950	2950	2950	0
226	20231205	173900	19871381495	2950	2950	2950	2950	0
227	20231205	173800	19871381495	2950	2950	2950	2950	0
228	20231205	173700	19871381495	2950	2950	2950	2950	0
229	20231205	173600	19871381495	2950	2950	2950	2950	0
230	20231205	173500	19871381495	2950	2950	2950	2950	0
231	20231205	173400	19871381495	2950	2950	2950	2950	0
232	20231205	173300	19871381495	2950	2950	2950	2950	0
233	20231205	173200	19871381495	2950	2950	2950	2950	0
234	20231205	173100	19871381495	2950	2950	2950	2950	0
235	20231205	173000	19871381495	2950	2950	2950	2950	0
236	20231205	172900	19871381495	2950	2950	2950	2950	0
237	20231205	172800	19871381495	2950	2950	2950	2950	0
238	20231205	172700	19871381495	2950	2950	2950	2950	0
239	20231205	172600	19871381495	2950	2950	2950	2950	0
240	20231205	172500	19871381495	2950	2950	2950	2950	0
241	20231205	172400	19871381495	2950	2950	2950	2950	0
242	20231205	172300	19871381495	2950	2950	2950	2950	83455
243	20231205	172200	19871381495	2950	2950	2950	2950	0
244	20231205	172100	19871381495	2950	2950	2950	2950	0
245	20231205	172000	19871381495	2950	2950	2950	2950	0
246	20231205	171900	19871381495	2950	2950	2950	2950	0
247	20231205	171800	19871381495	2950	2950	2950	2950	0
248	20231205	171700	19871381495	2950	2950	2950	2950	0
249	20231205	171600	19871381495	2950	2950	2950	2950	0
250	20231205	171500	19871381495	2950	2950	2950	2950	0
251	20231205	171400	19871381495	2950	2950	2950	2950	0
252	20231205	171300	19871381495	2950	2950	2950	2950	0
253	20231205	171200	19871381495	2950	2950	2950	2950	0
254	20231205	171100	19871381495	2950	2950	2950	2950	0
255	20231205	171000	19871381495	2950	2950	2950	2950	0
256	20231205	170900	19871381495	2950	2950	2950	2950	0
257	20231205	170800	19871381495	2950	2950	2950	2950	0
258	20231205	170700	19871381495	2950	2950	2950	2950	0
259	20231205	170600	19871381495	2950	2950	2950	2950	0
260	20231205	170500	19871381495	2950	2950	2950	2950	0
261	20231205	170400	19871381495	2950	2950	2950	2950	0
262	20231205	170300	19871381495	2950	2950	2950	2950	0
263	20231205	170200	19871381495	2950	2950	2950	2950	0
264	20231205	170100	19871381495	2950	2950	2950	2950	0
265	20231205	170000	19871381495	2950	2950	2950	2950	0
266	20231205	165900	19871381495	2950	2950	2950	2950	0
267	20231205	165800	19871381495	2950	2950	2950	2950	0
268	20231205	165700	19871381495	2950	2950	2950	2950	0
269	20231205	165600	19871381495	2950	2950	2950	2950	0
270	20231205	165500	19871381495	2950	2950	2950	2950	0
271	20231205	165400	19871381495	2950	2950	2950	2950	0
272	20231205	165300	19871381495	2950	2950	2950	2950	83455
273	20231205	165200	19871381495	2950	2950	2950	2950	0
274	20231205	165100	19871381495	2950	2950	2950	2950	0
275	20231205	165000	19871381495	2950	2950	2950	2950	0
276	20231205	164900	19871381495	2950	2950	2950	2950	0
277	20231205	164800	19871381495	2950	2950	2950	2950	0
278	20231205	164700	19871381495	2950	2950	2950	2950	0
279	20231205	164600	19871381495	2950	2950	2950	2950	0
280	20231205	164500	19871381495	2950	2950	2950	2950	0
281	20231205	164400	19871381495	2950	2950	2950	2950	0
282	20231205	164300	19871381495	2950	2950	2950	2950	0
283	20231205	164200	19871381495	2950	2950	2950	2950	0
284	20231205	164100	19871381495	2950	2950	2950	2950	0
285	20231205	164000	19871381495	2950	2950	2950	2950	0
286	20231205	163900	19871381495	2950	2950	2950	2950	0
287	20231205	163800	19871381495	2950	2950	2950	2950	0
288	20231205	163700	19871381495	2950	2950	2950	2950	0
289	20231205	163600	19871381495	2950	2950	2950	2950	0
290	20231205	163500	19871381495	2950	2950	2950	2950	0
291	20231205	163400	19871381495	2950	2950	2950	2950	0
292	20231205	163300	19871381495	2950	2950	2950	2950	0
293	20231205	163200	19871381495	2950	2950	2950	2950	0
294	20231205	163100	19871381495	2950	2950	2950	2950	0
295	20231205	163000	19871381495	2950	2950	2950	2950	0
296	20231205	162900	19871381495	2950	2950	2950	2950	0
297	20231205	162800	19871381495	2950	2950	2950	2950	0
298	20231205	162700	19871381495	2950	2950	2950	2950	0
299	20231205	162600	19871381495	2950	2950	2950	2950	0
300	20231205	162500	19871381495	2950	2950	2950	2950	0
301	20231205	162400	19871381495	2950	2950	2950	2950	0
302	20231205	162300	19871381495	2950	2950	2950	2950	83455
303	20231205	162200	19871381495	2950	2950	2950	2950	0
304	20231205	162100	19871381495	2950	2950	2950	2950	0
305	20231205	162000	19871381495	2950	2950	2950	2950	0
306	20231205	161900	19871381495	2950	2950	2950	2950	0
307	20231205	161800	19871381495	2950	2950	2950	2950	0
308	20231205	161700	19871381495	2950	2950	2950	2950	0
309	20231205	161600	19871381495	2950	2950	2950	2950	0
310	20231205	161500	19871381495	2950	2950	2950	2950	0
311	20231205	161400	19871381495	2950	2950	2950	2950	0
312	20231205	161300	19871381495	2950	2950	2950	2950	0
313	20231205	161200	19871381495	2950	2950	2950	2950	0
314	20231205	161100	19871381495	2950	2950	2950	2950	0
315	20231205	161000	19871381495	2950	2950	2950	2950	0
316	20231205	160900	19871381495	2950	2950	2950	2950	0
317	20231205	160800	19871381495	2950	2950	2950	2950	0
318	20231205	160700	19871381495	2950	2950	2950	2950	0
319	20231205	160600	19871381495	2950	2950	2950	2950	0
320	20231205	160500	19871381495	2950	2950	2950	2950	0
321	20231205	160400	19871381495	2950	2950	2950	2950	0
322	20231205	160300	19871381495	2950	2950	2950	2950	0
323	20231205	160200	19871381495	2950	2950	2950	2950	0
324	20231205	160100	19871381495	2950	2950	2950	2950	0
325	20231205	160000	19871381495	2950	2950	2950	2950	0
326	20231205	155900	19871381495	2950	2950	2950	2950	0
327	20231205	155800	19871381495	2950	2950	2950	2950	0
328	20231205	155700	19871381495	2950	2950	2950	2950	0
329	20231205	155600	19871381495	2950	2950	2950	2950	0
330	20231205	155500	19871381495	2950	2950	2950	2950	0
331	20231205	155400	19871381495	2950	2950	2950	2950	0
332	20231205	155300	19871381495	2950	2950	2950	2950	83455
333	20231205	155200	19871381495	2950	2950	2950	2950	0
334	20231205	155100	19871381495	2950	2950	2950	2950	0
335	20231205	155000	19871381495	2950	2950	2950	2950	0
336	20231205	154900	19871381495	2950	2950	2950	2950	0
337	20231205	154800	19871381495	2950	2950	2950	2950	0
338	20231205	154700	19871381495	2950	2950	2950	2950	0
339	20231205	154600	19871381495	2950	2950	2950	2950	0
340	20231205	154500	19871381495	2950	2950	2950	2950	0
341	20231205	154400	19871381495	2950	2950	2950	2950	0
342	20231205	154300	19871381495	2950	2950	2950	2950	0
343	20231205	154200	19871381495	2950	2950	2950	2950	0
344	20231205	154100	19871381495	2950	2950	2950	2950	0
345	20231205	154000	19871381495	2950	2950	2950	2950	0
346	20231205	153900	19871381495	2950	2950	2950	2950	0
347	20231205	153800	19871381495	2950	2950	2950	2950	0
348	20231205	153700	19871381495	2950	2950	2950	2950	0
349	20231205	153600	19871381495	2950	2950	2950	2950	0
350	20231205	153500	19871381495	2950	2950	2950	2950	0
351	20231205	153400	19871381495	2950	2950	2950	2950	0
352	20231205	153300	19871381495	2950	2950	2950	2950	0
353	20231205	153200	19871381495	2950	2950	2950	2950	0
354	20231205	153100	19871381495	2950	2950	2950	2950	0
355	20231205	153000	19871381495	2950	2950	2950	2950	83455
356	20231205	152900	19625189245	2980	2980	2980	2980	0
357	20231205	152800	19625189245	2980	2980	2980	2980	0
358	20231205	152700	19625189245	2980	2980	2980	2980	0
359	20231205	152600	19625189245	2980	2980	2980	2980	0
360	20231205	152500	19625189245	2980	2980	2980	2980	0
361	20231205	152400	19625189245	2980	2980	2980	2980	0
362	20231205	152300	19625189245	2980	2980	2980	2980	0
363	20231205	152200	19625189245	2980	2980	2980	2980	0
364	20231205	152100	19625189245	2980	2980	2980	2980	0
365	20231205	152000	19625189245	2980	2980	2980	2980	0
366	20231205	151900	19625189245	2980	2980	2985	2975	10157
367	20231205	151800	19594931005	2980	2990	2990	2975	15688
368	20231205	151700	19548166660	2990	2990	2995	2980	17313
369	20231205	151600	19496482235	2990	2980	2990	2980	15259
370	20231205	151500	19450931200	2980	2975	2985	2975	21179
371	20231205	151400	19387819195	2980	2980	2980	2975	10062
372	20231205	151300	19357864820	2975	2985	2985	2975	13532
373	20231205	151200	19317539590	2985	2980	2985	2980	6595
374	20231205	151100	19297882090	2980	2975	2985	2975	15416
375	20231205	151000	19251943285	2980	2965	2980	2960	7975
376	20231205	150900	19228247770	2965	2955	2965	2950	7604
377	20231205	150800	19205750425	2955	2960	2960	2950	4325
378	20231205	150700	19192971030	2960	2955	2960	2945	7934
379	20231205	150600	19169534265	2955	2950	2955	2945	6935
380	20231205	150500	19149084840	2950	2945	2955	2945	2274
381	20231205	150400	19142374045	2950	2955	2955	2945	4850
382	20231205	150300	19128085085	2955	2950	2960	2950	3274
383	20231205	150200	19118420290	2945	2950	2960	2935	5712
384	20231205	150100	19101613350	2960	2955	2960	2950	8014
385	20231205	150000	19077935175	2955	2975	2975	2940	30087
386	20231205	145900	18989026585	2975	2980	2980	2970	18255
387	20231205	145800	18934741070	2980	2975	2980	2975	3574
388	20231205	145700	18924104580	2975	2980	2985	2975	2809
389	20231205	145600	18915737220	2980	2975	2985	2975	7521
390	20231205	145500	18893341940	2975	2975	2980	2970	17057
391	20231205	145400	18842564590	2980	2980	2980	2975	7426
392	20231205	145300	18820470515	2975	2990	2990	2975	8438
393	20231205	145200	18795309095	2990	2990	2995	2985	10457
394	20231205	145100	18764064735	2990	2995	3000	2985	5333
395	20231205	145000	18748110715	3000	3005	3005	2990	21097
396	20231205	144900	18684863460	3005	3015	3015	2990	29257
397	20231205	144800	18597019910	3010	3000	3015	3000	31963
398	20231205	144700	18500912780	3000	2985	3005	2985	60295
399	20231205	144600	18320274805	2985	2970	2985	2965	18076
400	20231205	144500	18266472060	2970	2960	2970	2960	16258
401	20231205	144400	18218244215	2960	2960	2960	2955	3313
402	20231205	144300	18208439485	2965	2960	2965	2950	9802
403	20231205	144200	18179447770	2955	2965	2965	2955	15142
404	20231205	144100	18134582680	2965	2960	2965	2955	5848
405	20231205	144000	18117269135	2960	2950	2960	2945	18556
406	20231205	143900	18062502460	2950	2940	2950	2940	6811
407	20231205	143800	18042459685	2940	2940	2940	2935	1368
408	20231205	143700	18038443705	2940	2935	2940	2935	2214
409	20231205	143600	18031945355	2940	2935	2940	2930	1548
410	20231205	143500	18027401045	2940	2930	2940	2930	4814
411	20231205	143400	18013272540	2935	2915	2935	2915	11985
412	20231205	143300	17978254555	2920	2915	2920	2915	2303
413	20231205	143200	17971536745	2915	2920	2920	2915	1605
414	20231205	143100	17966857940	2920	2915	2920	2915	4097
415	20231205	143000	17954912155	2915	2920	2920	2915	3727
416	20231205	142900	17944044895	2920	2925	2925	2915	6546
417	20231205	142800	17924941675	2925	2925	2925	2920	1131
418	20231205	142700	17921634645	2925	2925	2925	2920	1922
419	20231205	142600	17916012800	2925	2920	2925	2920	196
420	20231205	142500	17915440455	2925	2915	2925	2915	2418
421	20231205	142400	17908381695	2915	2920	2925	2915	4342
422	20231205	142300	17895703325	2920	2920	2920	2915	657
423	20231205	142200	17893785070	2920	2920	2920	2910	14774
424	20231205	142100	17850746930	2915	2925	2925	2915	1364
425	20231205	142000	17846760205	2925	2920	2930	2915	7268
426	20231205	141900	17825564690	2920	2925	2925	2915	3501
427	20231205	141800	17815344230	2925	2930	2935	2925	7233
428	20231205	141700	17794178455	2935	2930	2935	2930	243
429	20231205	141600	17793465715	2930	2935	2935	2930	1556
430	20231205	141500	17788905950	2935	2935	2935	2930	505
431	20231205	141400	17787425275	2935	2935	2940	2930	1719
432	20231205	141300	17782382450	2935	2935	2940	2935	1918
433	20231205	141200	17776752120	2930	2935	2935	2930	2167
434	20231205	141100	17770402665	2935	2935	2935	2930	297
435	20231205	141000	17769532040	2935	2925	2935	2925	6604
436	20231205	140900	17750181155	2925	2915	2925	2915	659
437	20231205	140800	17748256790	2920	2920	2925	2915	7029
438	20231205	140700	17727732290	2920	2920	2920	2920	5134
439	20231205	140600	17712741010	2920	2925	2925	2915	7723
440	20231205	140500	17690190060	2925	2925	2930	2925	2790
441	20231205	140400	17682029280	2930	2930	2930	2925	621
442	20231205	140300	17680212260	2930	2925	2930	2920	1599
443	20231205	140200	17675530380	2930	2930	2930	2925	1862
444	20231205	140100	17670078935	2930	2930	2935	2925	1324
445	20231205	140000	17666203325	2930	2935	2935	2930	1456
446	20231205	135900	17661935865	2935	2930	2935	2925	5671
447	20231205	135800	17645325325	2930	2925	2935	2925	2609
448	20231205	135700	17637687790	2925	2925	2925	2915	3809
449	20231205	135600	17626558575	2925	2925	2925	2915	3041
450	20231205	135500	17617674850	2920	2920	2925	2920	2419
451	20231205	135400	17610608650	2920	2915	2925	2915	4912
452	20231205	135300	17596254255	2915	2910	2915	2905	7610
453	20231205	135200	17574096330	2910	2915	2915	2900	22703
454	20231205	135100	17508080535	2910	2915	2920	2910	17589
455	20231205	135000	17456876290	2915	2925	2925	2915	11265
456	20231205	134900	17423962605	2930	2925	2935	2920	5983
457	20231205	134800	17406443060	2925	2925	2925	2920	6432
458	20231205	134700	17387643065	2925	2930	2935	2920	13175
459	20231205	134600	17349054230	2930	2930	2935	2930	16160
460	20231205	134500	17301673660	2925	2955	2955	2925	51209
461	20231205	134400	17151187295	2955	2955	2955	2950	2056
462	20231205	134300	17145116865	2955	2960	2960	2955	7490
463	20231205	134200	17122971450	2960	2965	2965	2960	1890
464	20231205	134100	17117377005	2965	2965	2965	2960	157
465	20231205	134000	17116912225	2955	2965	2965	2955	2836
466	20231205	133900	17108529170	2960	2965	2965	2960	5940
467	20231205	133800	17090946510	2965	2965	2970	2965	2600
468	20231205	133700	17083237505	2965	2970	2975	2965	4271
469	20231205	133600	17070562905	2970	2970	2975	2970	796
470	20231205	133500	17068198300	2970	2975	2975	2970	1319
471	20231205	133400	17064280790	2975	2965	2975	2965	1162
472	20231205	133300	17060825565	2975	2965	2975	2965	6916
473	20231205	133200	17040304050	2965	2970	2970	2965	4957
474	20231205	133100	17025596715	2970	2975	2975	2965	1950
475	20231205	133000	17019802525	2975	2960	2975	2960	2708
476	20231205	132900	17011772020	2965	2975	2975	2965	3141
477	20231205	132800	17002457805	2975	2965	2975	2965	3283
478	20231205	132700	16992702605	2965	2970	2970	2960	5491
479	20231205	132600	16976419270	2970	2970	2970	2960	3807
480	20231205	132500	16965131465	2970	2975	2975	2965	2180
481	20231205	132400	16958658135	2975	2975	2975	2965	1658
482	20231205	132300	16953736350	2975	2975	2975	2970	5174
483	20231205	132200	16938361870	2975	2975	2985	2970	8136
484	20231205	132100	16914166585	2985	2960	2985	2960	11317
485	20231205	132000	16880470305	2965	2965	2965	2955	11436
486	20231205	131900	16846604460	2965	2965	2965	2960	1325
487	20231205	131800	16842681330	2960	2965	2965	2960	6605
488	20231205	131700	16823121180	2965	2970	2970	2960	4466
489	20231205	131600	16809897305	2960	2965	2965	2955	3408
490	20231205	131500	16799797600	2965	2960	2965	2955	1685
491	20231205	131400	16794804020	2955	2955	2960	2955	6327
492	20231205	131300	16776087340	2960	2955	2960	2955	11781
493	20231205	131200	16741274210	2955	2955	2960	2955	1650
494	20231205	131100	16736398395	2955	2950	2955	2950	9232
495	20231205	131000	16709159720	2950	2950	2950	2945	5675
496	20231205	130900	16692418960	2950	2955	2965	2950	26260
497	20231205	130800	16614723315	2955	2950	2955	2950	4092
498	20231205	130700	16602642725	2955	2960	2960	2955	2906
499	20231205	130600	16594049780	2960	2950	2960	2940	32905
500	20231205	130500	16497044560	2955	2955	2960	2950	13003
501	20231205	130400	16458631495	2955	2970	2970	2955	16982
502	20231205	130300	16408417860	2960	2975	2980	2960	15749
503	20231205	130200	16361646975	2975	2975	2975	2970	3756
504	20231205	130100	16350480665	2970	2985	2985	2970	23476
505	20231205	130000	16280620650	2980	2985	2985	2980	2537
506	20231205	125900	16273058555	2985	2985	2985	2980	4432
507	20231205	125800	16259842090	2980	2975	2985	2975	5573
508	20231205	125700	16243246220	2980	2985	2985	2975	7947
509	20231205	125600	16219581345	2980	2980	2990	2980	875
510	20231205	125500	16216968345	2990	2990	2990	2980	7553
511	20231205	125400	16194385830	2980	2985	2990	2980	7996
512	20231205	125300	16170545995	2990	2980	2990	2980	3644
513	20231205	125200	16159671985	2985	2990	2990	2980	4384
514	20231205	125100	16146594505	2985	2990	2990	2985	2317
515	20231205	125000	16139670785	2985	2990	2990	2985	11855
516	20231205	124900	16104283335	2990	2985	2990	2985	3906
517	20231205	124800	16092620565	2985	2995	2995	2985	4855
518	20231205	124700	16078113805	2990	3000	3000	2990	21786
519	20231205	124600	16012912255	3000	3005	3005	2995	4039
520	20231205	124500	16000795590	3000	3000	3005	2995	7587
521	20231205	124400	15978039110	3000	2995	3000	2995	2678
522	20231205	124300	15970010160	3000	2995	3000	2995	10718
523	20231205	124200	15937900945	2995	3000	3005	2995	750
524	20231205	124100	15935651020	2995	3000	3000	2990	11183
525	20231205	124000	15902164300	2990	3000	3005	2990	6204
526	20231205	123900	15883563200	3000	2985	3000	2980	6808
527	20231205	123800	15863208495	2980	2985	2985	2980	6888
528	20231205	123700	15842666095	2985	2990	2990	2985	1001
529	20231205	123600	15839677395	2990	2980	2990	2975	18112
530	20231205	123500	15785707355	2985	2990	2990	2975	8786
531	20231205	123400	15759517775	2990	2985	2990	2985	2192
532	20231205	123300	15752972215	2985	2985	2990	2975	24610
533	20231205	123200	15679613980	2985	2985	2985	2985	3297
534	20231205	123100	15669772435	2985	2985	2990	2985	2433
535	20231205	123000	15662503755	2985	2985	2985	2980	2699
536	20231205	122900	15654456040	2980	2990	2990	2980	8484
537	20231205	122800	15629161805	2985	2985	2985	2975	7472
538	20231205	122700	15606872720	2980	2975	2985	2975	9953
539	20231205	122600	15577248230	2975	2980	2985	2970	8903
540	20231205	122500	15550755935	2980	2980	2985	2975	6320
541	20231205	122400	15531942465	2980	2980	2985	2975	11818
542	20231205	122300	15496748630	2975	2985	2985	2975	9608
543	20231205	122200	15468142310	2985	2975	2985	2975	12727
544	20231205	122100	15430268445	2975	2985	2990	2975	22938
545	20231205	122000	15361915730	2980	2990	2990	2980	21208
546	20231205	121900	15298654840	2990	3000	3000	2990	9650
547	20231205	121800	15269769185	3000	3000	3005	3000	5799
548	20231205	121700	15252369695	3000	3005	3005	3000	982
549	20231205	121600	15249420430	3000	3015	3020	2990	42115
550	20231205	121500	15122959690	3010	3015	3020	3010	21891
551	20231205	121400	15056948870	3020	3025	3030	3015	10009
552	20231205	121300	15026715945	3015	3020	3025	3015	17555
553	20231205	121200	14973711190	3015	3010	3025	3010	7840
554	20231205	121100	14950035705	3020	3010	3020	3010	3650
555	20231205	121000	14939033500	3015	3015	3015	3010	6110
556	20231205	120900	14920618595	3010	3015	3020	3010	12828
557	20231205	120800	14881932010	3020	3015	3030	3010	9336
558	20231205	120700	14853743175	3030	3025	3035	3015	56865
559	20231205	120600	14681707005	3020	3020	3025	3020	14986
560	20231205	120500	14636375350	3025	3015	3025	3010	12387
561	20231205	120400	14598960190	3015	3020	3020	3015	2264
562	20231205	120300	14592133365	3015	3020	3025	3015	7222
563	20231205	120200	14570324245	3020	3015	3020	3015	6875
564	20231205	120100	14549564470	3015	3015	3020	3015	4478
565	20231205	120000	14536062220	3020	3015	3020	3010	5207
566	20231205	115900	14520363350	3015	3015	3015	3010	540
567	20231205	115800	14518735805	3010	3010	3015	3010	2936
568	20231205	115700	14509897425	3010	3015	3020	3010	3642
569	20231205	115600	14498921650	3015	3020	3020	3015	11155
570	20231205	115500	14465260300	3025	3020	3025	3020	16997
571	20231205	115400	14413882805	3020	3015	3020	3010	8135
572	20231205	115300	14389354495	3015	3005	3015	3005	16181
573	20231205	115200	14340663075	3000	2995	3000	2995	4405
574	20231205	115100	14327456220	2990	2990	2995	2985	1493
575	20231205	115000	14322989290	2995	2985	2995	2985	1132
576	20231205	114900	14319604340	2990	2995	2995	2990	3518
577	20231205	114800	14309073220	2995	2990	2995	2990	538
578	20231205	114700	14307464160	2990	2995	2995	2990	5746
579	20231205	114600	14290278575	2995	2995	2995	2990	5068
580	20231205	114500	14275118715	2995	2990	3000	2990	3280
581	20231205	114400	14265310000	2990	2995	2995	2990	1727
582	20231205	114300	14260144535	2990	2995	3000	2990	5645
583	20231205	114200	14243249430	2995	2995	2995	2990	5191
584	20231205	114100	14227724405	2995	3000	3000	2995	2113
585	20231205	114000	14221395430	3000	2995	3000	2990	20877
586	20231205	113900	14158913395	2995	2995	3000	2995	8656
587	20231205	113800	14132981790	3000	3000	3005	2995	9208
588	20231205	113700	14105390385	2995	3000	3005	2995	2539
589	20231205	113600	14097773405	3000	3000	3000	3000	3603
590	20231205	113500	14086964405	3000	3000	3005	3000	14464
591	20231205	113400	14043572090	3000	3000	3005	3000	4839
592	20231205	113300	14029055085	3005	3000	3005	3000	3892
593	20231205	113200	14017378945	3005	3005	3005	3000	5832
594	20231205	113100	13999875520	3005	3005	3005	3005	1891
595	20231205	113000	13994193065	3010	3005	3010	3005	1050
596	20231205	112900	13991037810	3005	3005	3005	3000	2103
597	20231205	112800	13984718445	3005	3005	3005	3000	2516
598	20231205	112700	13977158730	3010	3005	3010	3000	2998
599	20231205	112600	13968145000	3005	3005	3010	3005	9516
600	20231205	112500	13939548740	3005	3005	3010	3005	1766
601	20231205	112400	13934236720	3010	3010	3010	3005	744
602	20231205	112300	13931997330	3005	3005	3010	3005	4266
603	20231205	112200	13919174480	3005	3005	3010	3005	2751
604	20231205	112100	13910907695	3005	3005	3005	3000	5189
605	20231205	112000	13895323480	3005	3010	3010	3005	9852
606	20231205	111900	13865710590	3010	3010	3010	3010	6962
607	20231205	111800	13844754970	3015	3020	3020	3010	6355
608	20231205	111700	13825585020	3020	3010	3020	3010	12940
609	20231205	111600	13786621590	3010	3010	3015	3010	2353
610	20231205	111500	13779536015	3015	3010	3015	3010	2727
611	20231205	111400	13771325200	3010	3015	3015	3010	4935
612	20231205	111300	13756449455	3015	3015	3020	3010	4354
613	20231205	111200	13743321680	3015	3020	3025	3015	8152
614	20231205	111100	13718728775	3015	3025	3025	3015	3716
615	20231205	111000	13707515800	3025	3030	3030	3020	1469
616	20231205	110900	13703073245	3030	3040	3040	3030	4048
617	20231205	110800	13690792425	3035	3025	3040	3025	23999
618	20231205	110700	13618012755	3035	3015	3035	3015	21084
619	20231205	110600	13554240580	3015	3020	3025	2995	20090
620	20231205	110500	13493834155	3020	3010	3020	3000	10810
621	20231205	110400	13461282655	3000	3005	3010	2995	38831
622	20231205	110300	13344786725	3005	3010	3015	3005	20382
623	20231205	110200	13283496900	3010	3015	3015	3010	11039
624	20231205	110100	13250263575	3015	3020	3020	3010	14972
625	20231205	110000	13205139370	3020	3030	3030	3015	14875
626	20231205	105900	13160153540	3025	3030	3035	3025	7704
627	20231205	105800	13136825600	3030	3030	3030	3020	11066
628	20231205	105700	13103335195	3025	3030	3030	3020	7433
629	20231205	105600	13080855540	3030	3025	3030	3020	3190
630	20231205	105500	13071200210	3025	3020	3030	3020	8890
631	20231205	105400	13044307180	3020	3025	3025	3020	2338
632	20231205	105300	13037246315	3025	3020	3025	3020	2531
633	20231205	105200	13029602690	3020	3020	3020	3015	11697
634	20231205	105100	12994301415	3020	3015	3025	3015	10716
635	20231205	105000	12961932655	3015	3015	3020	3015	8149
636	20231205	104900	12937361365	3015	3020	3025	3015	2953
637	20231205	104800	12928444695	3025	3020	3025	3020	6684
638	20231205	104700	12908257090	3015	3015	3025	3015	13760
639	20231205	104600	12866727495	3015	3025	3030	3015	19793
640	20231205	104500	12806986125	3025	3035	3035	3025	9074
641	20231205	104400	12779507520	3030	3020	3035	3020	8048
642	20231205	104300	12755144830	3020	3025	3030	3010	25194
643	20231205	104200	12679062420	3025	3035	3040	3025	22758
644	20231205	104100	12610052855	3040	3045	3045	3040	12858
645	20231205	104000	12570953660	3045	3035	3050	3035	18816
646	20231205	103900	12513673675	3040	3055	3060	3040	28750
647	20231205	103800	12425914670	3055	3060	3065	3050	43695
648	20231205	103700	12292219885	3060	3050	3060	3045	32721
649	20231205	103600	12192224445	3045	3025	3050	3025	30853
650	20231205	103500	12098587325	3025	3035	3040	3025	16929
651	20231205	103400	12047277720	3035	3035	3040	3025	32581
652	20231205	103300	11948514090	3035	3045	3060	3035	93746
653	20231205	103200	11662988080	3040	3055	3055	3040	55753
654	20231205	103100	11493074690	3055	3040	3055	3035	86976
655	20231205	103000	11228171970	3040	3030	3045	3025	51170
656	20231205	102900	11072794570	3025	3020	3040	3020	124017
657	20231205	102800	10697091515	3020	3005	3020	3005	23876
658	20231205	102700	10625172595	3010	3010	3010	3005	5002
659	20231205	102600	10610127115	3010	3005	3015	3005	9003
660	20231205	102500	10583028975	3005	3005	3005	3000	5835
661	20231205	102400	10565515200	3000	3005	3010	3000	4172
662	20231205	102300	10552977810	3005	3010	3010	3000	2918
663	20231205	102200	10544209430	3010	3000	3010	2995	13432
664	20231205	102100	10503907815	3000	3005	3010	3000	10747
665	20231205	102000	10471616145	3005	3015	3020	3005	7161
666	20231205	101900	10450043165	3020	3000	3020	3000	51554
667	20231205	101800	10295004920	3005	3010	3010	2995	6629
668	20231205	101700	10275111395	3015	3010	3015	3000	14984
669	20231205	101600	10230033030	3015	3010	3020	3010	15446
670	20231205	101500	10183451965	3010	3005	3020	2995	48126
671	20231205	101400	10038703515	3005	3010	3010	3000	12056
672	20231205	101300	10002478175	3005	3010	3015	3005	14837
673	20231205	101200	9957856535	3015	3005	3015	3005	20422
674	20231205	101100	9896392260	3000	2995	3010	2995	32585
675	20231205	101000	9798652245	2995	2985	3000	2980	31383
676	20231205	100900	9704768955	2980	2980	2990	2980	10680
677	20231205	100800	9672888475	2980	2980	2985	2975	12898
678	20231205	100700	9634464260	2980	2980	2980	2970	7634
679	20231205	100600	9611740475	2985	2960	2985	2955	23756
680	20231205	100500	9541292985	2960	2955	2965	2945	13076
681	20231205	100400	9502601135	2940	2955	2960	2940	16843
682	20231205	100300	9452996945	2960	2955	2960	2945	7435
683	20231205	100200	9431046320	2955	2960	2965	2945	16301
684	20231205	100100	9382913260	2955	2965	2970	2955	11163
685	20231205	100000	9349855405	2970	2970	2975	2970	6198
686	20231205	095900	9331443300	2970	2960	2975	2960	7301
687	20231205	095800	9309774100	2965	2960	2970	2960	8947
688	20231205	095700	9283250630	2965	2945	2965	2945	24245
689	20231205	095600	9211684490	2945	2945	2950	2940	14818
690	20231205	095500	9168060200	2945	2960	2960	2945	40649
691	20231205	095400	9048026875	2960	2980	2985	2960	23453
692	20231205	095300	8978389440	2985	2985	2990	2975	9241
693	20231205	095200	8950841865	2970	2965	2990	2960	17780
694	20231205	095100	8897996440	2965	2965	2980	2960	26290
695	20231205	095000	8819976395	2960	2980	2980	2960	73292
696	20231205	094900	8602065185	2980	2995	3000	2980	66507
697	20231205	094800	8403208245	2990	2990	3000	2985	29035
698	20231205	094700	8316419410	3000	3030	3035	2990	97958
699	20231205	094600	8020973855	3030	3010	3030	3010	43683
700	20231205	094500	7888910045	3015	3010	3015	3005	15023
701	20231205	094400	7843692890	3005	3010	3010	3000	17938
702	20231205	094300	7789753940	3005	3015	3015	3005	7190
703	20231205	094200	7768121640	3015	3015	3015	3005	5836
704	20231205	094100	7750558250	3005	3010	3020	3000	39217
705	20231205	094000	7632572935	3010	3010	3020	3010	5717
706	20231205	093900	7615340665	3015	3010	3020	3000	53401
707	20231205	093800	7454716720	3005	3000	3010	3000	27466
708	20231205	093700	7372179620	3000	2990	3005	2990	22695
709	20231205	093600	7304135790	2995	2980	3000	2975	32358
710	20231205	093500	7207500055	2985	2985	2990	2980	13215
711	20231205	093400	7168063505	2985	2995	2995	2985	12915
712	20231205	093300	7129486390	2990	3000	3000	2985	36250
713	20231205	093200	7021070280	3000	3015	3015	2990	28228
714	20231205	093100	6936367820	3010	2995	3020	2990	31057
715	20231205	093000	6843167205	2995	3000	3000	2975	58141
716	20231205	092900	6669521405	2990	3030	3030	2990	91097
717	20231205	092800	6395288515	3025	3030	3050	3025	166495
718	20231205	092700	5888530645	3035	3040	3040	2995	84172
719	20231205	092600	5634329745	3040	3015	3040	3015	67385
720	20231205	092500	5429963430	3015	3030	3030	2995	85625
721	20231205	092400	5172035890	3025	3040	3045	3025	106656
722	20231205	092300	4848319615	3035	3000	3040	2995	189320
723	20231205	092200	4276168520	3000	2985	3000	2985	29264
724	20231205	092100	4188568685	2990	2990	2990	2975	25459
725	20231205	092000	4112478440	2990	2975	2990	2955	57695
726	20231205	091900	3941049060	2970	2985	2985	2970	40115
727	20231205	091800	3821626620	2985	2990	2995	2985	45080
728	20231205	091700	3686823830	2990	3000	3000	2980	62222
729	20231205	091600	3500942765	2995	3005	3005	2995	60300
730	20231205	091500	3320092980	3000	3010	3015	2995	104191
731	20231205	091400	3007143300	3010	2955	3020	2950	228180
732	20231205	091300	2323704550	2950	2945	2960	2945	27097
733	20231205	091200	2243725185	2950	2950	2955	2945	45288
734	20231205	091100	2110053460	2950	2935	2955	2930	51095
735	20231205	091000	1959795280	2935	2945	2950	2925	50019
736	20231205	090900	1812926105	2945	2950	2960	2940	44992
737	20231205	090800	1680171615	2940	2960	2965	2940	103579
738	20231205	090700	1374004810	2950	2945	2965	2930	141465
739	20231205	090600	956946065	2935	2915	2950	2900	136607
740	20231205	090500	556386035	2915	2850	2920	2850	90686
741	20231205	090400	294154845	2850	2855	2855	2845	10028
742	20231205	090300	265612725	2860	2845	2860	2835	9640
743	20231205	090200	238091530	2835	2820	2850	2820	14185
744	20231205	090100	197940620	2825	2825	2825	2815	25884
745	20231205	090000	124935315	2825	2850	2850	2815	38844