KissMeData/003850/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184100	2263179890	9830	9830	9830	9830	3757
3	20231205	184000	2263179890	9830	9830	9830	9830	0
4	20231205	183900	2263179890	9830	9830	9830	9830	0
5	20231205	183800	2263179890	9830	9830	9830	9830	0
6	20231205	183700	2263179890	9830	9830	9830	9830	0
7	20231205	183600	2263179890	9830	9830	9830	9830	0
8	20231205	183500	2263179890	9830	9830	9830	9830	0
9	20231205	183400	2263179890	9830	9830	9830	9830	0
10	20231205	183300	2263179890	9830	9830	9830	9830	0
11	20231205	183200	2263179890	9830	9830	9830	9830	0
12	20231205	183100	2263179890	9830	9830	9830	9830	0
13	20231205	183000	2263179890	9830	9830	9830	9830	0
14	20231205	182900	2263179890	9830	9830	9830	9830	0
15	20231205	182800	2263179890	9830	9830	9830	9830	0
16	20231205	182700	2263179890	9830	9830	9830	9830	0
17	20231205	182600	2263179890	9830	9830	9830	9830	0
18	20231205	182500	2263179890	9830	9830	9830	9830	0
19	20231205	182400	2263179890	9830	9830	9830	9830	0
20	20231205	182300	2263179890	9830	9830	9830	9830	0
21	20231205	182200	2263179890	9830	9830	9830	9830	0
22	20231205	182100	2263179890	9830	9830	9830	9830	0
23	20231205	182000	2263179890	9830	9830	9830	9830	0
24	20231205	181900	2263179890	9830	9830	9830	9830	0
25	20231205	181800	2263179890	9830	9830	9830	9830	0
26	20231205	181700	2263179890	9830	9830	9830	9830	0
27	20231205	181600	2263179890	9830	9830	9830	9830	0
28	20231205	181500	2263179890	9830	9830	9830	9830	0
29	20231205	181400	2263179890	9830	9830	9830	9830	0
30	20231205	181300	2263179890	9830	9830	9830	9830	0
31	20231205	181200	2263179890	9830	9830	9830	9830	0
32	20231205	181100	2263179890	9830	9830	9830	9830	3757
33	20231205	181000	2263179890	9830	9830	9830	9830	0
34	20231205	180900	2263179890	9830	9830	9830	9830	0
35	20231205	180800	2263179890	9830	9830	9830	9830	0
36	20231205	180700	2263179890	9830	9830	9830	9830	0
37	20231205	180600	2263179890	9830	9830	9830	9830	0
38	20231205	180500	2263179890	9830	9830	9830	9830	0
39	20231205	180400	2263179890	9830	9830	9830	9830	0
40	20231205	180300	2263179890	9830	9830	9830	9830	0
41	20231205	180200	2263179890	9830	9830	9830	9830	0
42	20231205	180100	2263179890	9830	9830	9830	9830	0
43	20231205	180000	2263179890	9830	9830	9830	9830	0
44	20231205	175900	2263179890	9830	9830	9830	9830	0
45	20231205	175800	2263179890	9830	9830	9830	9830	0
46	20231205	175700	2263179890	9830	9830	9830	9830	0
47	20231205	175600	2263179890	9830	9830	9830	9830	0
48	20231205	175500	2263179890	9830	9830	9830	9830	0
49	20231205	175400	2263179890	9830	9830	9830	9830	0
50	20231205	175300	2263179890	9830	9830	9830	9830	0
51	20231205	175200	2263179890	9830	9830	9830	9830	0
52	20231205	175100	2263179890	9830	9830	9830	9830	0
53	20231205	175000	2263179890	9830	9830	9830	9830	0
54	20231205	174900	2263179890	9830	9830	9830	9830	0
55	20231205	174800	2263179890	9830	9830	9830	9830	0
56	20231205	174700	2263179890	9830	9830	9830	9830	0
57	20231205	174600	2263179890	9830	9830	9830	9830	0
58	20231205	174500	2263179890	9830	9830	9830	9830	0
59	20231205	174400	2263179890	9830	9830	9830	9830	0
60	20231205	174300	2263179890	9830	9830	9830	9830	0
61	20231205	174200	2263179890	9830	9830	9830	9830	0
62	20231205	174100	2263179890	9830	9830	9830	9830	3757
63	20231205	174000	2263179890	9830	9830	9830	9830	0
64	20231205	173900	2263179890	9830	9830	9830	9830	0
65	20231205	173800	2263179890	9830	9830	9830	9830	0
66	20231205	173700	2263179890	9830	9830	9830	9830	0
67	20231205	173600	2263179890	9830	9830	9830	9830	0
68	20231205	173500	2263179890	9830	9830	9830	9830	0
69	20231205	173400	2263179890	9830	9830	9830	9830	0
70	20231205	173300	2263179890	9830	9830	9830	9830	0
71	20231205	173200	2263179890	9830	9830	9830	9830	0
72	20231205	173100	2263179890	9830	9830	9830	9830	0
73	20231205	173000	2263179890	9830	9830	9830	9830	0
74	20231205	172900	2263179890	9830	9830	9830	9830	0
75	20231205	172800	2263179890	9830	9830	9830	9830	0
76	20231205	172700	2263179890	9830	9830	9830	9830	0
77	20231205	172600	2263179890	9830	9830	9830	9830	0
78	20231205	172500	2263179890	9830	9830	9830	9830	0
79	20231205	172400	2263179890	9830	9830	9830	9830	0
80	20231205	172300	2263179890	9830	9830	9830	9830	0
81	20231205	172200	2263179890	9830	9830	9830	9830	0
82	20231205	172100	2263179890	9830	9830	9830	9830	0
83	20231205	172000	2263179890	9830	9830	9830	9830	0
84	20231205	171900	2263179890	9830	9830	9830	9830	0
85	20231205	171800	2263179890	9830	9830	9830	9830	0
86	20231205	171700	2263179890	9830	9830	9830	9830	0
87	20231205	171600	2263179890	9830	9830	9830	9830	0
88	20231205	171500	2263179890	9830	9830	9830	9830	0
89	20231205	171400	2263179890	9830	9830	9830	9830	0
90	20231205	171300	2263179890	9830	9830	9830	9830	0
91	20231205	171200	2263179890	9830	9830	9830	9830	0
92	20231205	171100	2263179890	9830	9830	9830	9830	3757
93	20231205	171000	2263179890	9830	9830	9830	9830	0
94	20231205	170900	2263179890	9830	9830	9830	9830	0
95	20231205	170800	2263179890	9830	9830	9830	9830	0
96	20231205	170700	2263179890	9830	9830	9830	9830	0
97	20231205	170600	2263179890	9830	9830	9830	9830	0
98	20231205	170500	2263179890	9830	9830	9830	9830	0
99	20231205	170400	2263179890	9830	9830	9830	9830	0
100	20231205	170300	2263179890	9830	9830	9830	9830	0
101	20231205	170200	2263179890	9830	9830	9830	9830	0
102	20231205	170100	2263179890	9830	9830	9830	9830	0
103	20231205	170000	2263179890	9830	9830	9830	9830	0
104	20231205	165900	2263179890	9830	9830	9830	9830	0
105	20231205	165800	2263179890	9830	9830	9830	9830	0
106	20231205	165700	2263179890	9830	9830	9830	9830	0
107	20231205	165600	2263179890	9830	9830	9830	9830	0
108	20231205	165500	2263179890	9830	9830	9830	9830	0
109	20231205	165400	2263179890	9830	9830	9830	9830	0
110	20231205	165300	2263179890	9830	9830	9830	9830	0
111	20231205	165200	2263179890	9830	9830	9830	9830	0
112	20231205	165100	2263179890	9830	9830	9830	9830	0
113	20231205	165000	2263179890	9830	9830	9830	9830	0
114	20231205	164900	2263179890	9830	9830	9830	9830	0
115	20231205	164800	2263179890	9830	9830	9830	9830	0
116	20231205	164700	2263179890	9830	9830	9830	9830	0
117	20231205	164600	2263179890	9830	9830	9830	9830	0
118	20231205	164500	2263179890	9830	9830	9830	9830	0
119	20231205	164400	2263179890	9830	9830	9830	9830	0
120	20231205	164300	2263179890	9830	9830	9830	9830	0
121	20231205	164200	2263179890	9830	9830	9830	9830	0
122	20231205	164100	2263179890	9830	9830	9830	9830	3757
123	20231205	164000	2263179890	9830	9830	9830	9830	0
124	20231205	163900	2263179890	9830	9830	9830	9830	0
125	20231205	163800	2263179890	9830	9830	9830	9830	0
126	20231205	163700	2263179890	9830	9830	9830	9830	0
127	20231205	163600	2263179890	9830	9830	9830	9830	0
128	20231205	163500	2263179890	9830	9830	9830	9830	0
129	20231205	163400	2263179890	9830	9830	9830	9830	0
130	20231205	163300	2263179890	9830	9830	9830	9830	0
131	20231205	163200	2263179890	9830	9830	9830	9830	0
132	20231205	163100	2263179890	9830	9830	9830	9830	0
133	20231205	163000	2263179890	9830	9830	9830	9830	0
134	20231205	162900	2263179890	9830	9830	9830	9830	0
135	20231205	162800	2263179890	9830	9830	9830	9830	0
136	20231205	162700	2263179890	9830	9830	9830	9830	0
137	20231205	162600	2263179890	9830	9830	9830	9830	0
138	20231205	162500	2263179890	9830	9830	9830	9830	0
139	20231205	162400	2263179890	9830	9830	9830	9830	0
140	20231205	162300	2263179890	9830	9830	9830	9830	0
141	20231205	162200	2263179890	9830	9830	9830	9830	0
142	20231205	162100	2263179890	9830	9830	9830	9830	0
143	20231205	162000	2263179890	9830	9830	9830	9830	0
144	20231205	161900	2263179890	9830	9830	9830	9830	0
145	20231205	161800	2263179890	9830	9830	9830	9830	0
146	20231205	161700	2263179890	9830	9830	9830	9830	0
147	20231205	161600	2263179890	9830	9830	9830	9830	0
148	20231205	161500	2263179890	9830	9830	9830	9830	0
149	20231205	161400	2263179890	9830	9830	9830	9830	0
150	20231205	161300	2263179890	9830	9830	9830	9830	0
151	20231205	161200	2263179890	9830	9830	9830	9830	0
152	20231205	161100	2263179890	9830	9830	9830	9830	3757
153	20231205	161000	2263179890	9830	9830	9830	9830	0
154	20231205	160900	2263179890	9830	9830	9830	9830	0
155	20231205	160800	2263179890	9830	9830	9830	9830	0
156	20231205	160700	2263179890	9830	9830	9830	9830	0
157	20231205	160600	2263179890	9830	9830	9830	9830	0
158	20231205	160500	2263179890	9830	9830	9830	9830	0
159	20231205	160400	2263179890	9830	9830	9830	9830	0
160	20231205	160300	2263179890	9830	9830	9830	9830	0
161	20231205	160200	2263179890	9830	9830	9830	9830	0
162	20231205	160100	2263179890	9830	9830	9830	9830	0
163	20231205	160000	2263179890	9830	9830	9830	9830	0
164	20231205	155900	2263179890	9830	9830	9830	9830	0
165	20231205	155800	2263179890	9830	9830	9830	9830	0
166	20231205	155700	2263179890	9830	9830	9830	9830	0
167	20231205	155600	2263179890	9830	9830	9830	9830	0
168	20231205	155500	2263179890	9830	9830	9830	9830	0
169	20231205	155400	2263179890	9830	9830	9830	9830	0
170	20231205	155300	2263179890	9830	9830	9830	9830	0
171	20231205	155200	2263179890	9830	9830	9830	9830	0
172	20231205	155100	2263179890	9830	9830	9830	9830	0
173	20231205	155000	2263179890	9830	9830	9830	9830	0
174	20231205	154900	2263179890	9830	9830	9830	9830	0
175	20231205	154800	2263179890	9830	9830	9830	9830	0
176	20231205	154700	2263179890	9830	9830	9830	9830	0
177	20231205	154600	2263179890	9830	9830	9830	9830	0
178	20231205	154500	2263179890	9830	9830	9830	9830	0
179	20231205	154400	2263179890	9830	9830	9830	9830	0
180	20231205	154300	2263179890	9830	9830	9830	9830	0
181	20231205	154200	2263179890	9830	9830	9830	9830	0
182	20231205	154100	2263179890	9830	9830	9830	9830	3757
183	20231205	154000	2263179890	9830	9830	9830	9830	0
184	20231205	153900	2263179890	9830	9830	9830	9830	0
185	20231205	153800	2263179890	9830	9830	9830	9830	0
186	20231205	153700	2263179890	9830	9830	9830	9830	0
187	20231205	153600	2263179890	9830	9830	9830	9830	0
188	20231205	153500	2263179890	9830	9830	9830	9830	0
189	20231205	153400	2263179890	9830	9830	9830	9830	0
190	20231205	153300	2263179890	9830	9830	9830	9830	0
191	20231205	153200	2263179890	9830	9830	9830	9830	0
192	20231205	153100	2263179890	9830	9830	9830	9830	0
193	20231205	153000	2263179890	9830	9830	9830	9830	3757
194	20231205	152900	2226248580	9860	9860	9860	9860	0
195	20231205	152800	2226248580	9860	9860	9860	9860	0
196	20231205	152700	2226248580	9860	9860	9860	9860	0
197	20231205	152600	2226248580	9860	9860	9860	9860	0
198	20231205	152500	2226248580	9860	9860	9860	9860	0
199	20231205	152400	2226248580	9860	9860	9860	9860	0
200	20231205	152300	2226248580	9860	9860	9860	9860	0
201	20231205	152200	2226248580	9860	9860	9860	9860	0
202	20231205	152100	2226248580	9860	9860	9860	9860	0
203	20231205	152000	2226248580	9860	9860	9860	9860	0
204	20231205	151900	2226248580	9860	9850	9860	9840	3202
205	20231205	151800	2194740220	9850	9850	9860	9850	1190
206	20231205	151700	2183018710	9840	9860	9860	9840	3415
207	20231205	151600	2149375740	9860	9860	9870	9860	555
208	20231205	151500	2143903000	9860	9860	9870	9860	181
209	20231205	151400	2142117040	9860	9850	9870	9840	1440
210	20231205	151300	2127930580	9860	9850	9860	9850	361
211	20231205	151200	2124372180	9860	9840	9860	9840	1394
212	20231205	151100	2110651090	9830	9830	9830	9830	94
213	20231205	151000	2109727070	9830	9820	9830	9810	480
214	20231205	150900	2105009570	9820	9810	9820	9810	328
215	20231205	150800	2101788640	9820	9800	9820	9800	470
216	20231205	150700	2097177690	9800	9800	9810	9800	306
217	20231205	150600	2094176860	9810	9800	9810	9800	845
218	20231205	150500	2085894520	9800	9800	9820	9800	130
219	20231205	150400	2084619620	9820	9820	9820	9800	1636
220	20231205	150300	2068572780	9820	9820	9820	9820	281
221	20231205	150200	2065813360	9830	9830	9830	9810	522
222	20231205	150100	2060686620	9820	9820	9820	9810	53
223	20231205	150000	2060166170	9830	9830	9830	9820	4867
224	20231205	145900	2012358910	9830	9830	9840	9830	76
225	20231205	145800	2011611380	9830	9830	9830	9820	90
226	20231205	145700	2010727140	9820	9830	9830	9820	22
227	20231205	145600	2010511080	9820	9820	9840	9820	900
228	20231205	145500	2001666230	9820	9850	9850	9820	1045
229	20231205	145400	1991384630	9850	9840	9860	9840	233
230	20231205	145300	1989091100	9840	9840	9850	9840	1073
231	20231205	145200	1978523940	9840	9850	9850	9840	8
232	20231205	145100	1978445210	9840	9860	9860	9840	217
233	20231205	145000	1976307950	9850	9830	9850	9830	72
234	20231205	144900	1975599510	9830	9840	9840	9830	54
235	20231205	144800	1975068560	9840	9830	9840	9820	195
236	20231205	144700	1973151810	9830	9840	9840	9820	442
237	20231205	144600	1968807090	9830	9840	9840	9830	76
238	20231205	144500	1968059990	9840	9860	9860	9830	870
239	20231205	144400	1959491030	9850	9850	9870	9840	148
240	20231205	144300	1958033020	9860	9850	9860	9850	256
241	20231205	144200	1955509590	9850	9840	9860	9840	185
242	20231205	144100	1953687560	9840	9850	9850	9840	438
243	20231205	144000	1949377630	9840	9850	9850	9840	337
244	20231205	143900	1946061520	9840	9840	9860	9840	951
245	20231205	143800	1936696650	9840	9840	9850	9830	62
246	20231205	143700	1936086740	9850	9840	9850	9830	1348
247	20231205	143600	1922821780	9840	9840	9850	9830	99
248	20231205	143500	1921848030	9830	9820	9830	9810	1042
249	20231205	143400	1911610870	9820	9810	9830	9810	1497
250	20231205	143300	1896920810	9810	9820	9830	9810	1380
251	20231205	143200	1883376900	9820	9840	9840	9820	238
252	20231205	143100	1881035410	9840	9840	9850	9840	177
253	20231205	143000	1879293700	9840	9860	9860	9840	320
254	20231205	142900	1876144140	9850	9850	9860	9850	62
255	20231205	142800	1875533190	9860	9850	9860	9850	34
256	20231205	142700	1875198250	9850	9850	9860	9850	125
257	20231205	142600	1873966970	9840	9820	9840	9820	1307
258	20231205	142500	1861112820	9830	9840	9850	9830	558
259	20231205	142400	1855622350	9850	9840	9850	9840	57
260	20231205	142300	1855061420	9850	9860	9860	9850	33
261	20231205	142200	1854736310	9850	9860	9860	9830	1542
262	20231205	142100	1839560330	9850	9860	9870	9850	285
263	20231205	142000	1836750310	9860	9880	9880	9860	772
264	20231205	141900	1829133790	9880	9880	9880	9870	1572
265	20231205	141800	1813617980	9880	9870	9890	9870	140
266	20231205	141700	1812234970	9880	9870	9890	9870	153
267	20231205	141600	1810723020	9870	9880	9880	9870	62
268	20231205	141500	1810110950	9880	9880	9890	9870	422
269	20231205	141400	1805941760	9890	9880	9890	9880	75
270	20231205	141300	1805200690	9890	9890	9890	9880	28
271	20231205	141200	1804923990	9880	9880	9890	9870	99
272	20231205	141100	1803945920	9870	9890	9900	9870	83
273	20231205	141000	1803125730	9890	9890	9900	9890	84
274	20231205	140900	1802294910	9890	9870	9890	9870	459
275	20231205	140800	1797764260	9870	9890	9890	9870	1274
276	20231205	140700	1785176890	9890	9900	9910	9890	193
277	20231205	140600	1783266480	9890	9890	9900	9880	253
278	20231205	140500	1780764490	9900	9900	9900	9890	29
279	20231205	140400	1780477600	9900	9920	9920	9890	3324
280	20231205	140300	1747535070	9910	9920	9920	9910	174
281	20231205	140200	1745810180	9910	9920	9930	9910	1490
282	20231205	140100	1731028430	9930	9910	9930	9910	35
283	20231205	140000	1730681420	9920	9920	9920	9910	105
284	20231205	135900	1729640640	9920	9930	9930	9910	148
285	20231205	135800	1728172730	9930	9930	9930	9920	267
286	20231205	135700	1725521810	9930	9920	9930	9920	1185
287	20231205	135600	1713754880	9920	9920	9930	9920	500
288	20231205	135500	1708793830	9920	9930	9930	9920	200
289	20231205	135400	1706809770	9930	9890	9930	9890	2904
290	20231205	135300	1678015180	9890	9880	9890	9870	611
291	20231205	135200	1671977100	9870	9850	9880	9850	807
292	20231205	135100	1664016360	9860	9880	9880	9860	513
293	20231205	135000	1658953640	9870	9880	9880	9870	48
294	20231205	134900	1658479770	9880	9830	9880	9830	1631
295	20231205	134800	1642399800	9820	9840	9850	9820	1052
296	20231205	134700	1632054570	9850	9840	9850	9840	131
297	20231205	134600	1630765470	9840	9840	9850	9830	166
298	20231205	134500	1629132220	9850	9860	9860	9840	181
299	20231205	134400	1627349890	9850	9860	9860	9850	93
300	20231205	134300	1626433780	9860	9860	9860	9850	140
301	20231205	134200	1625054740	9860	9860	9860	9850	110
302	20231205	134100	1623970540	9860	9860	9870	9860	591
303	20231205	134000	1618143260	9860	9870	9870	9860	154
304	20231205	133900	1616623480	9860	9870	9870	9860	257
305	20231205	133800	1614087290	9870	9870	9880	9870	26
306	20231205	133700	1613830650	9880	9870	9880	9860	530
307	20231205	133600	1608599910	9860	9880	9880	9860	16
308	20231205	133500	1608441970	9870	9880	9880	9870	932
309	20231205	133400	1599243100	9870	9870	9890	9870	1142
310	20231205	133300	1587961670	9860	9890	9890	9840	2680
311	20231205	133200	1561524180	9900	9900	9920	9890	1262
312	20231205	133100	1549029950	9890	9880	9900	9880	236
313	20231205	133000	1546697880	9880	9870	9890	9870	413
314	20231205	132900	1542616970	9880	9870	9880	9870	573
315	20231205	132800	1536960950	9870	9890	9890	9870	562
316	20231205	132700	1531405200	9900	9930	9930	9880	2170
317	20231205	132600	1509929340	9930	9910	9930	9900	2539
318	20231205	132500	1484740320	9910	9900	9910	9900	370
319	20231205	132400	1481075210	9900	9920	9920	9900	785
320	20231205	132300	1473296490	9920	9930	9930	9910	397
321	20231205	132200	1469358410	9920	9920	9940	9910	4050
322	20231205	132100	1429167310	9920	9920	9930	9910	1253
323	20231205	132000	1416735870	9920	9890	9920	9880	4585
324	20231205	131900	1371333590	9880	9900	9900	9880	439
325	20231205	131800	1366995210	9890	9900	9900	9890	485
326	20231205	131700	1362198490	9900	9900	9900	9890	675
327	20231205	131600	1355521540	9900	9900	9900	9890	227
328	20231205	131500	1353274960	9900	9900	9900	9880	795
329	20231205	131400	1345410220	9900	9890	9900	9890	397
330	20231205	131300	1341481280	9900	9890	9900	9890	638
331	20231205	131200	1335165910	9890	9890	9890	9880	915
332	20231205	131100	1326117000	9880	9890	9890	9880	206
333	20231205	131000	1324080400	9890	9880	9900	9870	2009
334	20231205	130900	1304222630	9870	9860	9870	9860	179
335	20231205	130800	1302456990	9860	9850	9880	9850	1767
336	20231205	130700	1285026660	9850	9840	9850	9830	1380
337	20231205	130600	1271441960	9830	9840	9840	9820	555
338	20231205	130500	1265986200	9830	9830	9840	9830	22
339	20231205	130400	1265769930	9830	9840	9840	9830	24
340	20231205	130300	1265534000	9840	9840	9840	9830	30
341	20231205	130200	1265238990	9830	9830	9840	9830	103
342	20231205	130100	1264226490	9830	9850	9850	9830	85
343	20231205	130000	1263390120	9840	9850	9850	9840	61
344	20231205	125900	1262789860	9840	9840	9850	9840	145
345	20231205	125800	1261362050	9840	9830	9840	9830	929
346	20231205	125700	1252221080	9840	9820	9840	9820	54
347	20231205	125600	1251690190	9830	9820	9830	9820	160
348	20231205	125500	1250117980	9820	9820	9830	9820	66
349	20231205	125400	1249469660	9820	9820	9830	9820	113
350	20231205	125300	1248359990	9820	9820	9830	9820	219
351	20231205	125200	1246208400	9820	9820	9830	9820	183
352	20231205	125100	1244411330	9820	9820	9830	9820	27
353	20231205	125000	1244146180	9820	9820	9830	9820	113
354	20231205	124900	1243035510	9820	9820	9830	9820	131
355	20231205	124800	1241749070	9830	9820	9830	9820	41
356	20231205	124700	1241346360	9820	9810	9820	9810	133
357	20231205	124600	1240041610	9810	9820	9820	9810	56
358	20231205	124500	1239492240	9820	9820	9830	9820	29
359	20231205	124400	1239207430	9820	9830	9830	9810	240
360	20231205	124300	1236850640	9820	9830	9830	9820	72
361	20231205	124200	1236143090	9830	9820	9830	9820	17
362	20231205	124100	1235976090	9820	9810	9830	9810	139
363	20231205	124000	1234610130	9810	9820	9830	9810	366
364	20231205	123900	1231016450	9830	9820	9830	9820	37
365	20231205	123800	1230652950	9820	9830	9830	9820	24
366	20231205	123700	1230417260	9820	9830	9830	9820	31
367	20231205	123600	1230112730	9820	9830	9830	9820	53
368	20231205	123500	1229592260	9830	9820	9830	9820	155
369	20231205	123400	1228068960	9830	9820	9830	9820	553
370	20231205	123300	1222637060	9820	9820	9830	9820	61
371	20231205	123200	1222037630	9820	9820	9830	9820	122
372	20231205	123100	1220839580	9820	9820	9830	9820	36
373	20231205	123000	1220486050	9830	9830	9840	9830	174
374	20231205	122900	1218775600	9830	9830	9840	9830	106
375	20231205	122800	1217732780	9830	9830	9840	9830	113
376	20231205	122700	1216621980	9820	9830	9830	9820	55
377	20231205	122600	1216081370	9840	9820	9840	9820	418
378	20231205	122500	1211970200	9820	9820	9830	9820	51
379	20231205	122400	1211469160	9820	9830	9830	9820	100
380	20231205	122300	1210486370	9830	9830	9850	9830	67
381	20231205	122200	1209827740	9830	9820	9850	9820	294
382	20231205	122100	1206940100	9810	9800	9810	9800	106
383	20231205	122000	1205900340	9800	9810	9810	9790	48
384	20231205	121900	1205430080	9800	9800	9810	9790	590
385	20231205	121800	1199650440	9800	9800	9810	9800	29
386	20231205	121700	1199366230	9800	9810	9810	9800	102
387	20231205	121600	1198365910	9820	9810	9820	9810	26
388	20231205	121500	1198110820	9810	9820	9820	9810	533
389	20231205	121400	1192878890	9820	9820	9830	9820	186
390	20231205	121300	1191051060	9820	9820	9830	9820	33
391	20231205	121200	1190726990	9820	9810	9830	9810	328
392	20231205	121100	1187505040	9810	9810	9820	9810	126
393	20231205	121000	1186268060	9810	9810	9820	9810	33
394	20231205	120900	1185944090	9820	9810	9820	9800	506
395	20231205	120800	1180980240	9800	9790	9810	9790	76
396	20231205	120700	1180235750	9800	9800	9800	9800	95
397	20231205	120600	1179304750	9810	9800	9810	9800	67
398	20231205	120500	1178648010	9800	9800	9800	9790	485
399	20231205	120400	1173895230	9790	9800	9800	9790	37
400	20231205	120300	1173532980	9790	9800	9800	9790	334
401	20231205	120200	1170259830	9800	9820	9820	9800	61
402	20231205	120100	1169660900	9820	9800	9820	9800	36
403	20231205	120000	1169307970	9810	9790	9810	9790	618
404	20231205	115900	1163250570	9790	9780	9790	9780	1121
405	20231205	115800	1152281160	9790	9800	9800	9780	244
406	20231205	115700	1149891080	9810	9780	9810	9780	614
407	20231205	115600	1143876970	9780	9800	9800	9780	4125
408	20231205	115500	1103456160	9800	9820	9820	9800	3069
409	20231205	115400	1073334120	9820	9830	9830	9820	755
410	20231205	115300	1065912800	9830	9830	9840	9830	73
411	20231205	115200	1065194980	9840	9830	9840	9830	46
412	20231205	115100	1064742560	9830	9850	9850	9830	152
413	20231205	115000	1063246900	9850	9840	9850	9830	1226
414	20231205	114900	1051172230	9840	9830	9840	9830	39
415	20231205	114800	1050788760	9840	9830	9840	9830	67
416	20231205	114700	1050129780	9830	9840	9840	9830	44
417	20231205	114600	1049697140	9840	9830	9840	9830	55
418	20231205	114500	1049156360	9840	9830	9840	9830	175
419	20231205	114400	1047434580	9840	9840	9840	9830	138
420	20231205	114300	1046078010	9830	9830	9840	9830	577
421	20231205	114200	1040402490	9830	9830	9830	9820	173
422	20231205	114100	1038702160	9820	9830	9830	9820	43
423	20231205	114000	1038279790	9820	9830	9840	9820	118
424	20231205	113900	1037119880	9830	9830	9830	9830	11
425	20231205	113800	1037011750	9830	9830	9840	9830	68
426	20231205	113700	1036343130	9830	9840	9840	9830	135
427	20231205	113600	1035016070	9830	9830	9840	9830	82
428	20231205	113500	1034209840	9830	9830	9830	9820	64
429	20231205	113400	1033581300	9820	9840	9840	9820	528
430	20231205	113300	1028386470	9840	9830	9840	9820	622
431	20231205	113200	1022269960	9830	9830	9830	9820	133
432	20231205	113100	1020963760	9820	9830	9830	9820	163
433	20231205	113000	1019362640	9830	9820	9840	9820	865
434	20231205	112900	1010859540	9820	9820	9830	9820	106
435	20231205	112800	1009817870	9820	9820	9830	9820	39
436	20231205	112700	1009434720	9820	9830	9830	9820	18
437	20231205	112600	1009257940	9820	9840	9840	9820	172
438	20231205	112500	1007566890	9830	9830	9840	9830	178
439	20231205	112400	1005816140	9830	9830	9840	9820	46
440	20231205	112300	1005364080	9830	9830	9830	9820	632
441	20231205	112200	999151700	9820	9820	9830	9820	396
442	20231205	112100	995262910	9810	9810	9820	9810	116
443	20231205	112000	994124930	9810	9810	9820	9810	146
444	20231205	111900	992691480	9820	9820	9820	9810	171
445	20231205	111800	991012440	9820	9830	9830	9810	266
446	20231205	111700	988400300	9820	9820	9830	9810	795
447	20231205	111600	980597940	9830	9810	9830	9810	148
448	20231205	111500	979144770	9820	9820	9820	9810	119
449	20231205	111400	977976350	9810	9810	9820	9810	153
450	20231205	111300	976475220	9810	9830	9830	9810	225
451	20231205	111200	974264760	9830	9820	9830	9820	49
452	20231205	111100	973783390	9820	9820	9830	9820	24
453	20231205	111000	973547690	9820	9820	9830	9810	341
454	20231205	110900	970199050	9820	9800	9820	9800	35
455	20231205	110800	969855910	9800	9790	9810	9780	2515
456	20231205	110700	945215810	9780	9780	9790	9780	33
457	20231205	110600	944893010	9780	9780	9790	9780	147
458	20231205	110500	943455040	9780	9790	9800	9780	123
459	20231205	110400	942250980	9790	9800	9800	9790	753
460	20231205	110300	934879000	9800	9790	9800	9790	26
461	20231205	110200	934624390	9790	9790	9800	9790	194
462	20231205	110100	932725120	9790	9790	9800	9790	33
463	20231205	110000	932402040	9790	9790	9800	9790	170
464	20231205	105900	930737400	9790	9790	9790	9780	803
465	20231205	105800	922878220	9780	9790	9790	9780	405
466	20231205	105700	918915200	9780	9810	9820	9780	3862
467	20231205	105600	881121320	9820	9800	9820	9800	397
468	20231205	105500	877223810	9800	9810	9810	9800	2639
469	20231205	105400	851360510	9810	9800	9820	9800	569
470	20231205	105300	845777870	9800	9800	9810	9800	65
471	20231205	105200	845140860	9800	9810	9810	9800	30
472	20231205	105100	844846630	9800	9800	9810	9800	55
473	20231205	105000	844307620	9800	9810	9810	9800	179
474	20231205	104900	842553080	9800	9800	9810	9800	102
475	20231205	104800	841553470	9800	9790	9810	9790	208
476	20231205	104700	839515240	9790	9800	9800	9790	683
477	20231205	104600	832822260	9800	9810	9810	9800	1377
478	20231205	104500	819316390	9810	9830	9830	9810	5008
479	20231205	104400	770139070	9830	9810	9840	9810	1366
480	20231205	104300	756715800	9810	9770	9830	9770	8914
481	20231205	104200	669459130	9770	9760	9770	9760	4591
482	20231205	104100	624605290	9760	9760	9770	9760	130
483	20231205	104000	623335480	9770	9760	9770	9760	700
484	20231205	103900	616502250	9750	9760	9760	9750	75
485	20231205	103800	615770480	9760	9760	9760	9750	56
486	20231205	103700	615224140	9760	9750	9760	9750	45
487	20231205	103600	614785280	9760	9750	9760	9750	160
488	20231205	103500	613224260	9750	9750	9760	9750	39
489	20231205	103400	612844000	9750	9750	9750	9740	87
490	20231205	103300	611995940	9740	9740	9760	9740	374
491	20231205	103200	608346910	9750	9750	9760	9740	2444
492	20231205	103100	584518200	9750	9750	9760	9750	64
493	20231205	103000	583894190	9760	9760	9760	9760	6
494	20231205	102900	583835630	9760	9760	9760	9750	67
495	20231205	102800	583182300	9750	9750	9750	9750	225
496	20231205	102700	580988550	9750	9760	9760	9750	895
497	20231205	102600	572253370	9760	9760	9770	9760	289
498	20231205	102500	569432710	9760	9760	9760	9760	15
499	20231205	102400	569286310	9760	9760	9760	9750	106
500	20231205	102300	568252750	9760	9740	9760	9740	1073
501	20231205	102200	557787200	9750	9740	9750	9740	326
502	20231205	102100	554609950	9750	9740	9750	9740	1234
503	20231205	102000	542589950	9740	9740	9740	9740	301
504	20231205	101900	539658210	9740	9750	9750	9730	318
505	20231205	101800	536562500	9750	9740	9750	9740	317
506	20231205	101700	533474910	9730	9740	9740	9730	201
507	20231205	101600	531517180	9740	9740	9750	9740	212
508	20231205	101500	529452290	9740	9740	9740	9740	174
509	20231205	101400	527757530	9740	9740	9740	9740	22
510	20231205	101300	527543250	9740	9740	9740	9730	9
511	20231205	101200	527455640	9740	9730	9740	9710	2678
512	20231205	101100	501439620	9740	9730	9740	9730	417
513	20231205	101000	497382190	9720	9720	9720	9720	266
514	20231205	100900	494796670	9720	9710	9720	9710	646
515	20231205	100800	488524000	9720	9710	9720	9710	359
516	20231205	100700	485038100	9710	9710	9710	9700	502
517	20231205	100600	480168670	9710	9720	9720	9710	357
518	20231205	100500	476702170	9710	9730	9730	9710	200
519	20231205	100400	474758380	9730	9730	9730	9730	3
520	20231205	100300	474729190	9720	9730	9730	9700	741
521	20231205	100200	467537270	9730	9740	9740	9710	622
522	20231205	100100	461492250	9740	9730	9740	9730	322
523	20231205	100000	458359120	9730	9740	9740	9720	447
524	20231205	095900	454009820	9740	9740	9740	9740	44
525	20231205	095800	453581260	9740	9750	9750	9740	182
526	20231205	095700	451808420	9750	9750	9750	9740	143
527	20231205	095600	450414270	9750	9760	9760	9750	194
528	20231205	095500	448522370	9760	9740	9760	9740	3312
529	20231205	095400	416229940	9740	9730	9740	9720	222
530	20231205	095300	414070900	9730	9730	9730	9730	147
531	20231205	095200	412640590	9720	9710	9730	9710	1861
532	20231205	095100	394560860	9720	9720	9720	9720	50
533	20231205	095000	394074860	9720	9720	9720	9710	300
534	20231205	094900	391158870	9720	9710	9720	9710	224
535	20231205	094800	388981620	9710	9710	9710	9710	252
536	20231205	094700	386534700	9710	9710	9710	9700	148
537	20231205	094600	385097980	9720	9710	9720	9710	95
538	20231205	094500	384174590	9700	9700	9700	9700	309
539	20231205	094400	381177290	9700	9720	9720	9700	1013
540	20231205	094300	371346160	9720	9720	9730	9720	943
541	20231205	094200	362179170	9710	9720	9720	9710	413
542	20231205	094100	358167830	9720	9710	9720	9710	16
543	20231205	094000	358012410	9710	9710	9720	9710	653
544	20231205	093900	351670040	9720	9720	9720	9720	143
545	20231205	093800	350280080	9720	9720	9730	9720	559
546	20231205	093700	344843590	9710	9700	9710	9690	2392
547	20231205	093600	321638510	9690	9690	9690	9690	211
548	20231205	093500	319593920	9690	9680	9690	9680	46
549	20231205	093400	319148190	9690	9690	9690	9690	51
550	20231205	093300	318654000	9680	9670	9680	9670	33
551	20231205	093200	318334700	9670	9670	9680	9660	426
552	20231205	093100	314212130	9670	9680	9680	9670	72
553	20231205	093000	313515840	9680	9680	9680	9670	97
554	20231205	092900	312576890	9660	9670	9680	9660	794
555	20231205	092800	304897600	9670	9670	9670	9670	185
556	20231205	092700	303108650	9670	9660	9670	9660	788
557	20231205	092600	295495900	9650	9660	9660	9650	71
558	20231205	092500	294810740	9660	9660	9660	9660	9
559	20231205	092400	294723800	9660	9670	9670	9650	568
560	20231205	092300	289240730	9670	9660	9670	9660	76
561	20231205	092200	288506090	9660	9650	9660	9650	325
562	20231205	092100	285367590	9660	9680	9680	9660	833
563	20231205	092000	277312560	9680	9690	9690	9670	717
564	20231205	091900	270371310	9700	9690	9700	9690	251
565	20231205	091800	267937610	9690	9700	9700	9690	149
566	20231205	091700	266493400	9690	9690	9700	9680	3079
567	20231205	091600	236658370	9690	9640	9690	9640	3094
568	20231205	091500	206750020	9630	9650	9660	9630	1255
569	20231205	091400	194644080	9630	9660	9670	9630	1468
570	20231205	091300	180490400	9660	9660	9660	9650	123
571	20231205	091200	179303200	9660	9690	9700	9660	1685
572	20231205	091100	162994710	9690	9660	9690	9660	2457
573	20231205	091000	139209370	9660	9600	9660	9600	7993
574	20231205	090900	62120660	9600	9600	9600	9600	163
575	20231205	090800	60555860	9600	9620	9620	9600	122
576	20231205	090700	59383660	9600	9590	9600	9590	503
577	20231205	090600	54555430	9600	9600	9600	9600	256
578	20231205	090500	52097830	9590	9610	9610	9590	43
579	20231205	090400	51685360	9610	9570	9630	9570	1762
580	20231205	090300	34766150	9550	9540	9550	9540	241
581	20231205	090200	32464900	9540	9540	9540	9540	177
582	20231205	090100	30776320	9540	9540	9540	9540	101
583	20231205	090000	29812780	9530	9600	9600	9530	2914