KissMeData/037070/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191900	312965200	10000	10000	10000	10000	92
3	20231206	191800	312965200	10000	10000	10000	10000	0
4	20231206	191700	312965200	10000	10000	10000	10000	0
5	20231206	191600	312965200	10000	10000	10000	10000	0
6	20231206	191500	312965200	10000	10000	10000	10000	0
7	20231206	191400	312965200	10000	10000	10000	10000	0
8	20231206	191300	312965200	10000	10000	10000	10000	0
9	20231206	191200	312965200	10000	10000	10000	10000	0
10	20231206	191100	312965200	10000	10000	10000	10000	0
11	20231206	191000	312965200	10000	10000	10000	10000	0
12	20231206	190900	312965200	10000	10000	10000	10000	0
13	20231206	190800	312965200	10000	10000	10000	10000	0
14	20231206	190700	312965200	10000	10000	10000	10000	0
15	20231206	190600	312965200	10000	10000	10000	10000	0
16	20231206	190500	312965200	10000	10000	10000	10000	0
17	20231206	190400	312965200	10000	10000	10000	10000	0
18	20231206	190300	312965200	10000	10000	10000	10000	0
19	20231206	190200	312965200	10000	10000	10000	10000	0
20	20231206	190100	312965200	10000	10000	10000	10000	0
21	20231206	190000	312965200	10000	10000	10000	10000	0
22	20231206	185900	312965200	10000	10000	10000	10000	0
23	20231206	185800	312965200	10000	10000	10000	10000	0
24	20231206	185700	312965200	10000	10000	10000	10000	0
25	20231206	185600	312965200	10000	10000	10000	10000	0
26	20231206	185500	312965200	10000	10000	10000	10000	0
27	20231206	185400	312965200	10000	10000	10000	10000	0
28	20231206	185300	312965200	10000	10000	10000	10000	0
29	20231206	185200	312965200	10000	10000	10000	10000	0
30	20231206	185100	312965200	10000	10000	10000	10000	0
31	20231206	185000	312965200	10000	10000	10000	10000	0
32	20231206	184900	312965200	10000	10000	10000	10000	92
33	20231206	184800	312965200	10000	10000	10000	10000	0
34	20231206	184700	312965200	10000	10000	10000	10000	0
35	20231206	184600	312965200	10000	10000	10000	10000	0
36	20231206	184500	312965200	10000	10000	10000	10000	0
37	20231206	184400	312965200	10000	10000	10000	10000	0
38	20231206	184300	312965200	10000	10000	10000	10000	0
39	20231206	184200	312965200	10000	10000	10000	10000	0
40	20231206	184100	312965200	10000	10000	10000	10000	0
41	20231206	184000	312965200	10000	10000	10000	10000	0
42	20231206	183900	312965200	10000	10000	10000	10000	0
43	20231206	183800	312965200	10000	10000	10000	10000	0
44	20231206	183700	312965200	10000	10000	10000	10000	0
45	20231206	183600	312965200	10000	10000	10000	10000	0
46	20231206	183500	312965200	10000	10000	10000	10000	0
47	20231206	183400	312965200	10000	10000	10000	10000	0
48	20231206	183300	312965200	10000	10000	10000	10000	0
49	20231206	183200	312965200	10000	10000	10000	10000	0
50	20231206	183100	312965200	10000	10000	10000	10000	0
51	20231206	183000	312965200	10000	10000	10000	10000	0
52	20231206	182900	312965200	10000	10000	10000	10000	0
53	20231206	182800	312965200	10000	10000	10000	10000	0
54	20231206	182700	312965200	10000	10000	10000	10000	0
55	20231206	182600	312965200	10000	10000	10000	10000	0
56	20231206	182500	312965200	10000	10000	10000	10000	0
57	20231206	182400	312965200	10000	10000	10000	10000	0
58	20231206	182300	312965200	10000	10000	10000	10000	0
59	20231206	182200	312965200	10000	10000	10000	10000	0
60	20231206	182100	312965200	10000	10000	10000	10000	0
61	20231206	182000	312965200	10000	10000	10000	10000	0
62	20231206	181900	312965200	10000	10000	10000	10000	92
63	20231206	181800	312965200	10000	10000	10000	10000	0
64	20231206	181700	312965200	10000	10000	10000	10000	0
65	20231206	181600	312965200	10000	10000	10000	10000	0
66	20231206	181500	312965200	10000	10000	10000	10000	0
67	20231206	181400	312965200	10000	10000	10000	10000	0
68	20231206	181300	312965200	10000	10000	10000	10000	0
69	20231206	181200	312965200	10000	10000	10000	10000	0
70	20231206	181100	312965200	10000	10000	10000	10000	0
71	20231206	181000	312965200	10000	10000	10000	10000	0
72	20231206	180900	312965200	10000	10000	10000	10000	0
73	20231206	180800	312965200	10000	10000	10000	10000	0
74	20231206	180700	312965200	10000	10000	10000	10000	0
75	20231206	180600	312965200	10000	10000	10000	10000	0
76	20231206	180500	312965200	10000	10000	10000	10000	0
77	20231206	180400	312965200	10000	10000	10000	10000	0
78	20231206	180300	312965200	10000	10000	10000	10000	0
79	20231206	180200	312965200	10000	10000	10000	10000	0
80	20231206	180100	312965200	10000	10000	10000	10000	0
81	20231206	180000	312965200	10000	10000	10000	10000	0
82	20231206	175900	312965200	10000	10000	10000	10000	0
83	20231206	175800	312965200	10000	10000	10000	10000	0
84	20231206	175700	312965200	10000	10000	10000	10000	0
85	20231206	175600	312965200	10000	10000	10000	10000	0
86	20231206	175500	312965200	10000	10000	10000	10000	0
87	20231206	175400	312965200	10000	10000	10000	10000	0
88	20231206	175300	312965200	10000	10000	10000	10000	0
89	20231206	175200	312965200	10000	10000	10000	10000	0
90	20231206	175100	312965200	10000	10000	10000	10000	0
91	20231206	175000	312965200	10000	10000	10000	10000	0
92	20231206	174900	312965200	10000	10000	10000	10000	92
93	20231206	174800	312965200	10000	10000	10000	10000	0
94	20231206	174700	312965200	10000	10000	10000	10000	0
95	20231206	174600	312965200	10000	10000	10000	10000	0
96	20231206	174500	312965200	10000	10000	10000	10000	0
97	20231206	174400	312965200	10000	10000	10000	10000	0
98	20231206	174300	312965200	10000	10000	10000	10000	0
99	20231206	174200	312965200	10000	10000	10000	10000	0
100	20231206	174100	312965200	10000	10000	10000	10000	0
101	20231206	174000	312965200	10000	10000	10000	10000	0
102	20231206	173900	312965200	10000	10000	10000	10000	0
103	20231206	173800	312965200	10000	10000	10000	10000	0
104	20231206	173700	312965200	10000	10000	10000	10000	0
105	20231206	173600	312965200	10000	10000	10000	10000	0
106	20231206	173500	312965200	10000	10000	10000	10000	0
107	20231206	173400	312965200	10000	10000	10000	10000	0
108	20231206	173300	312965200	10000	10000	10000	10000	0
109	20231206	173200	312965200	10000	10000	10000	10000	0
110	20231206	173100	312965200	10000	10000	10000	10000	0
111	20231206	173000	312965200	10000	10000	10000	10000	0
112	20231206	172900	312965200	10000	10000	10000	10000	0
113	20231206	172800	312965200	10000	10000	10000	10000	0
114	20231206	172700	312965200	10000	10000	10000	10000	0
115	20231206	172600	312965200	10000	10000	10000	10000	0
116	20231206	172500	312965200	10000	10000	10000	10000	0
117	20231206	172400	312965200	10000	10000	10000	10000	0
118	20231206	172300	312965200	10000	10000	10000	10000	0
119	20231206	172200	312965200	10000	10000	10000	10000	0
120	20231206	172100	312965200	10000	10000	10000	10000	0
121	20231206	172000	312965200	10000	10000	10000	10000	0
122	20231206	171900	312965200	10000	10000	10000	10000	92
123	20231206	171800	312965200	10000	10000	10000	10000	0
124	20231206	171700	312965200	10000	10000	10000	10000	0
125	20231206	171600	312965200	10000	10000	10000	10000	0
126	20231206	171500	312965200	10000	10000	10000	10000	0
127	20231206	171400	312965200	10000	10000	10000	10000	0
128	20231206	171300	312965200	10000	10000	10000	10000	0
129	20231206	171200	312965200	10000	10000	10000	10000	0
130	20231206	171100	312965200	10000	10000	10000	10000	0
131	20231206	171000	312965200	10000	10000	10000	10000	0
132	20231206	170900	312965200	10000	10000	10000	10000	0
133	20231206	170800	312965200	10000	10000	10000	10000	0
134	20231206	170700	312965200	10000	10000	10000	10000	0
135	20231206	170600	312965200	10000	10000	10000	10000	0
136	20231206	170500	312965200	10000	10000	10000	10000	0
137	20231206	170400	312965200	10000	10000	10000	10000	0
138	20231206	170300	312965200	10000	10000	10000	10000	0
139	20231206	170200	312965200	10000	10000	10000	10000	0
140	20231206	170100	312965200	10000	10000	10000	10000	0
141	20231206	170000	312965200	10000	10000	10000	10000	0
142	20231206	165900	312965200	10000	10000	10000	10000	0
143	20231206	165800	312965200	10000	10000	10000	10000	0
144	20231206	165700	312965200	10000	10000	10000	10000	0
145	20231206	165600	312965200	10000	10000	10000	10000	0
146	20231206	165500	312965200	10000	10000	10000	10000	0
147	20231206	165400	312965200	10000	10000	10000	10000	0
148	20231206	165300	312965200	10000	10000	10000	10000	0
149	20231206	165200	312965200	10000	10000	10000	10000	0
150	20231206	165100	312965200	10000	10000	10000	10000	0
151	20231206	165000	312965200	10000	10000	10000	10000	0
152	20231206	164900	312965200	10000	10000	10000	10000	92
153	20231206	164800	312965200	10000	10000	10000	10000	0
154	20231206	164700	312965200	10000	10000	10000	10000	0
155	20231206	164600	312965200	10000	10000	10000	10000	0
156	20231206	164500	312965200	10000	10000	10000	10000	0
157	20231206	164400	312965200	10000	10000	10000	10000	0
158	20231206	164300	312965200	10000	10000	10000	10000	0
159	20231206	164200	312965200	10000	10000	10000	10000	0
160	20231206	164100	312965200	10000	10000	10000	10000	0
161	20231206	164000	312965200	10000	10000	10000	10000	0
162	20231206	163900	312965200	10000	10000	10000	10000	0
163	20231206	163800	312965200	10000	10000	10000	10000	0
164	20231206	163700	312965200	10000	10000	10000	10000	0
165	20231206	163600	312965200	10000	10000	10000	10000	0
166	20231206	163500	312965200	10000	10000	10000	10000	0
167	20231206	163400	312965200	10000	10000	10000	10000	0
168	20231206	163300	312965200	10000	10000	10000	10000	0
169	20231206	163200	312965200	10000	10000	10000	10000	0
170	20231206	163100	312965200	10000	10000	10000	10000	0
171	20231206	163000	312965200	10000	10000	10000	10000	0
172	20231206	162900	312965200	10000	10000	10000	10000	0
173	20231206	162800	312965200	10000	10000	10000	10000	0
174	20231206	162700	312965200	10000	10000	10000	10000	0
175	20231206	162600	312965200	10000	10000	10000	10000	0
176	20231206	162500	312965200	10000	10000	10000	10000	0
177	20231206	162400	312965200	10000	10000	10000	10000	0
178	20231206	162300	312965200	10000	10000	10000	10000	0
179	20231206	162200	312965200	10000	10000	10000	10000	0
180	20231206	162100	312965200	10000	10000	10000	10000	0
181	20231206	162000	312965200	10000	10000	10000	10000	0
182	20231206	161900	312965200	10000	10000	10000	10000	92
183	20231206	161800	312965200	10000	10000	10000	10000	0
184	20231206	161700	312965200	10000	10000	10000	10000	0
185	20231206	161600	312965200	10000	10000	10000	10000	0
186	20231206	161500	312965200	10000	10000	10000	10000	0
187	20231206	161400	312965200	10000	10000	10000	10000	0
188	20231206	161300	312965200	10000	10000	10000	10000	0
189	20231206	161200	312965200	10000	10000	10000	10000	0
190	20231206	161100	312965200	10000	10000	10000	10000	0
191	20231206	161000	312965200	10000	10000	10000	10000	0
192	20231206	160900	312965200	10000	10000	10000	10000	0
193	20231206	160800	312965200	10000	10000	10000	10000	0
194	20231206	160700	312965200	10000	10000	10000	10000	0
195	20231206	160600	312965200	10000	10000	10000	10000	0
196	20231206	160500	312965200	10000	10000	10000	10000	0
197	20231206	160400	312965200	10000	10000	10000	10000	0
198	20231206	160300	312965200	10000	10000	10000	10000	0
199	20231206	160200	312965200	10000	10000	10000	10000	0
200	20231206	160100	312965200	10000	10000	10000	10000	0
201	20231206	160000	312965200	10000	10000	10000	10000	0
202	20231206	155900	312965200	10000	10000	10000	10000	0
203	20231206	155800	312965200	10000	10000	10000	10000	0
204	20231206	155700	312965200	10000	10000	10000	10000	0
205	20231206	155600	312965200	10000	10000	10000	10000	0
206	20231206	155500	312965200	10000	10000	10000	10000	0
207	20231206	155400	312965200	10000	10000	10000	10000	0
208	20231206	155300	312965200	10000	10000	10000	10000	0
209	20231206	155200	312965200	10000	10000	10000	10000	0
210	20231206	155100	312965200	10000	10000	10000	10000	0
211	20231206	155000	312965200	10000	10000	10000	10000	0
212	20231206	154900	312965200	10000	10000	10000	10000	92
213	20231206	154800	312965200	10000	10000	10000	10000	0
214	20231206	154700	312965200	10000	10000	10000	10000	0
215	20231206	154600	312965200	10000	10000	10000	10000	0
216	20231206	154500	312965200	10000	10000	10000	10000	0
217	20231206	154400	312965200	10000	10000	10000	10000	0
218	20231206	154300	312965200	10000	10000	10000	10000	0
219	20231206	154200	312965200	10000	10000	10000	10000	0
220	20231206	154100	312965200	10000	10000	10000	10000	0
221	20231206	154000	312965200	10000	10000	10000	10000	0
222	20231206	153900	312965200	10000	10000	10000	10000	0
223	20231206	153800	312965200	10000	10000	10000	10000	0
224	20231206	153700	312965200	10000	10000	10000	10000	0
225	20231206	153600	312965200	10000	10000	10000	10000	0
226	20231206	153500	312965200	10000	10000	10000	10000	0
227	20231206	153400	312965200	10000	10000	10000	10000	0
228	20231206	153300	312965200	10000	10000	10000	10000	0
229	20231206	153200	312965200	10000	10000	10000	10000	0
230	20231206	153100	312965200	10000	10000	10000	10000	0
231	20231206	153000	312965200	10000	10000	10000	10000	92
232	20231206	152900	312045200	10000	10000	10000	10000	0
233	20231206	152800	312045200	10000	10000	10000	10000	0
234	20231206	152700	312045200	10000	10000	10000	10000	0
235	20231206	152600	312045200	10000	10000	10000	10000	0
236	20231206	152500	312045200	10000	10000	10000	10000	0
237	20231206	152400	312045200	10000	10000	10000	10000	0
238	20231206	152300	312045200	10000	10000	10000	10000	0
239	20231206	152200	312045200	10000	10000	10000	10000	0
240	20231206	152100	312045200	10000	10000	10000	10000	0
241	20231206	152000	312045200	10000	10000	10000	10000	0
242	20231206	151900	312045200	10000	9990	10000	9990	63
243	20231206	151800	311415820	9990	9990	9990	9990	0
244	20231206	151700	311415820	9990	9990	9990	9990	0
245	20231206	151600	311415820	9990	10000	10000	9990	52
246	20231206	151500	310895840	10000	10000	10000	10000	0
247	20231206	151400	310895840	10000	10000	10000	10000	100
248	20231206	151300	309895840	9990	9990	9990	9990	237
249	20231206	151200	307528210	9990	9990	9990	9990	1
250	20231206	151100	307518220	9990	9990	9990	9990	0
251	20231206	151000	307518220	9990	9990	9990	9990	0
252	20231206	150900	307518220	9990	9990	9990	9990	45
253	20231206	150800	307068670	9960	9960	9960	9960	0
254	20231206	150700	307068670	9960	9960	9960	9960	0
255	20231206	150600	307068670	9960	9960	9960	9960	0
256	20231206	150500	307068670	9960	9960	9960	9960	0
257	20231206	150400	307068670	9960	9960	9960	9960	0
258	20231206	150300	307068670	9960	9960	9960	9960	0
259	20231206	150200	307068670	9960	9960	9960	9960	0
260	20231206	150100	307068670	9960	9960	9960	9960	0
261	20231206	150000	307068670	9960	9960	9960	9960	1
262	20231206	145900	307058710	9960	9960	9960	9960	0
263	20231206	145800	307058710	9960	9980	9980	9960	293
264	20231206	145700	304139540	9990	9990	9990	9990	0
265	20231206	145600	304139540	9990	9990	9990	9990	0
266	20231206	145500	304139540	9990	9990	9990	9990	0
267	20231206	145400	304139540	9990	9990	9990	9990	0
268	20231206	145300	304139540	9990	9990	9990	9990	0
269	20231206	145200	304139540	9990	10000	10000	9990	29
270	20231206	145100	303849570	10000	10000	10000	10000	36
271	20231206	145000	303489570	10000	10000	10000	10000	0
272	20231206	144900	303489570	10000	9970	10000	9970	139
273	20231206	144800	302102180	9960	9960	9960	9960	0
274	20231206	144700	302102180	9960	9960	9960	9960	0
275	20231206	144600	302102180	9960	9960	9960	9960	0
276	20231206	144500	302102180	9960	9960	9960	9960	3
277	20231206	144400	302072300	9960	9960	9960	9960	0
278	20231206	144300	302072300	9960	9960	9960	9960	0
279	20231206	144200	302072300	9960	9960	9960	9960	0
280	20231206	144100	302072300	9960	9960	9960	9960	2
281	20231206	144000	302052380	9970	9970	9970	9970	0
282	20231206	143900	302052380	9970	9970	9970	9970	0
283	20231206	143800	302052380	9970	9970	9970	9970	0
284	20231206	143700	302052380	9970	9970	9970	9970	0
285	20231206	143600	302052380	9970	9970	9970	9970	0
286	20231206	143500	302052380	9970	9970	9970	9970	0
287	20231206	143400	302052380	9970	9970	9970	9970	0
288	20231206	143300	302052380	9970	9970	9970	9970	37
289	20231206	143200	301683490	9950	9950	9950	9950	0
290	20231206	143100	301683490	9950	9950	9950	9950	0
291	20231206	143000	301683490	9950	9950	9950	9950	0
292	20231206	142900	301683490	9950	9950	9950	9950	0
293	20231206	142800	301683490	9950	9950	9950	9950	0
294	20231206	142700	301683490	9950	9950	9950	9950	0
295	20231206	142600	301683490	9950	9950	9950	9950	165
296	20231206	142500	300041740	9950	9950	9950	9950	1477
297	20231206	142400	285345590	9950	9950	9950	9950	0
298	20231206	142300	285345590	9950	9950	9950	9950	0
299	20231206	142200	285345590	9950	9950	9950	9950	0
300	20231206	142100	285345590	9950	9950	9950	9950	0
301	20231206	142000	285345590	9950	9950	9950	9950	0
302	20231206	141900	285345590	9950	9970	9970	9950	660
303	20231206	141800	278776360	9980	9980	9980	9980	0
304	20231206	141700	278776360	9980	9980	9980	9980	0
305	20231206	141600	278776360	9980	9980	9980	9980	100
306	20231206	141500	277778360	9980	9980	9980	9980	0
307	20231206	141400	277778360	9980	9980	9980	9980	0
308	20231206	141300	277778360	9980	9980	9980	9980	0
309	20231206	141200	277778360	9980	9980	9980	9980	1
310	20231206	141100	277768380	9990	9990	9990	9990	0
311	20231206	141000	277768380	9990	9990	9990	9990	0
312	20231206	140900	277768380	9990	9990	9990	9990	0
313	20231206	140800	277768380	9990	9990	9990	9990	0
314	20231206	140700	277768380	9990	9990	9990	9990	0
315	20231206	140600	277768380	9990	9990	9990	9990	0
316	20231206	140500	277768380	9990	9990	9990	9990	5
317	20231206	140400	277718430	9990	9990	9990	9990	2
318	20231206	140300	277698450	9990	9990	9990	9990	0
319	20231206	140200	277698450	9990	9990	9990	9990	0
320	20231206	140100	277698450	9990	9990	9990	9990	20
321	20231206	140000	277498650	9990	9990	9990	9990	10
322	20231206	135900	277398750	9990	9990	9990	9990	17
323	20231206	135800	277228920	9980	9980	9980	9980	0
324	20231206	135700	277228920	9980	9980	9980	9980	0
325	20231206	135600	277228920	9980	9980	9980	9980	1
326	20231206	135500	277218940	9990	9990	9990	9990	0
327	20231206	135400	277218940	9990	9990	9990	9990	30
328	20231206	135300	276919240	9990	9990	9990	9990	4
329	20231206	135200	276879280	9990	9990	9990	9990	0
330	20231206	135100	276879280	9990	9990	9990	9990	0
331	20231206	135000	276879280	9990	9990	9990	9990	1
332	20231206	134900	276869290	9990	9990	9990	9990	10
333	20231206	134800	276769390	10000	10000	10000	10000	0
334	20231206	134700	276769390	10000	10000	10000	10000	0
335	20231206	134600	276769390	10000	10000	10000	10000	0
336	20231206	134500	276769390	10000	10000	10000	10000	0
337	20231206	134400	276769390	10000	10000	10000	10000	0
338	20231206	134300	276769390	10000	10000	10000	10000	0
339	20231206	134200	276769390	10000	10000	10000	10000	3
340	20231206	134100	276739390	10000	10000	10000	10000	0
341	20231206	134000	276739390	10000	10000	10000	10000	202
342	20231206	133900	274719390	10010	10010	10010	10010	20
343	20231206	133800	274519190	10000	10000	10000	10000	1
344	20231206	133700	274509190	10010	10010	10010	10010	0
345	20231206	133600	274509190	10010	10010	10010	10010	0
346	20231206	133500	274509190	10010	10000	10010	10000	425
347	20231206	133400	270257010	10000	10000	10000	10000	0
348	20231206	133300	270257010	10000	10000	10000	10000	20
349	20231206	133200	270057010	9950	9950	9950	9950	0
350	20231206	133100	270057010	9950	9950	9950	9950	0
351	20231206	133000	270057010	9950	9950	9950	9950	0
352	20231206	132900	270057010	9950	9950	9950	9950	6
353	20231206	132800	269997310	9950	9950	9950	9950	0
354	20231206	132700	269997310	9950	9950	9950	9950	0
355	20231206	132600	269997310	9950	9950	9950	9950	0
356	20231206	132500	269997310	9950	9950	9950	9950	0
357	20231206	132400	269997310	9950	9950	9950	9950	0
358	20231206	132300	269997310	9950	9950	9950	9950	0
359	20231206	132200	269997310	9950	9950	9950	9950	0
360	20231206	132100	269997310	9950	9980	9980	9950	1794
361	20231206	132000	252134650	9990	9990	9990	9990	0
362	20231206	131900	252134650	9990	9990	9990	9990	0
363	20231206	131800	252134650	9990	9990	9990	9990	20
364	20231206	131700	251934850	9990	9990	9990	9990	0
365	20231206	131600	251934850	9990	9990	9990	9990	186
366	20231206	131500	250076710	10000	10000	10000	10000	0
367	20231206	131400	250076710	10000	10000	10000	10000	0
368	20231206	131300	250076710	10000	10000	10000	10000	0
369	20231206	131200	250076710	10000	10000	10000	10000	0
370	20231206	131100	250076710	10000	10000	10000	10000	0
371	20231206	131000	250076710	10000	10000	10000	10000	0
372	20231206	130900	250076710	10000	10000	10000	10000	10
373	20231206	130800	249976710	10000	10000	10000	10000	0
374	20231206	130700	249976710	10000	10000	10000	10000	0
375	20231206	130600	249976710	10000	10000	10000	10000	0
376	20231206	130500	249976710	10000	10000	10000	10000	0
377	20231206	130400	249976710	10000	10000	10000	10000	0
378	20231206	130300	249976710	10000	10000	10000	10000	0
379	20231206	130200	249976710	10000	10000	10000	10000	77
380	20231206	130100	249206710	10000	10000	10000	10000	0
381	20231206	130000	249206710	10000	10000	10000	10000	0
382	20231206	125900	249206710	10000	10000	10000	10000	0
383	20231206	125800	249206710	10000	10000	10000	10000	0
384	20231206	125700	249206710	10000	10000	10000	10000	3
385	20231206	125600	249176710	10000	10000	10000	10000	0
386	20231206	125500	249176710	10000	10000	10000	10000	5
387	20231206	125400	249126710	10000	10000	10000	10000	3
388	20231206	125300	249096710	10000	10000	10000	10000	67
389	20231206	125200	248426710	10000	10000	10000	10000	1
390	20231206	125100	248416710	10000	10000	10000	10000	10
391	20231206	125000	248316710	10000	10000	10000	10000	0
392	20231206	124900	248316710	10000	10000	10000	10000	0
393	20231206	124800	248316710	10000	10000	10000	10000	0
394	20231206	124700	248316710	10000	10000	10000	10000	0
395	20231206	124600	248316710	10000	10000	10000	10000	2
396	20231206	124500	248296710	10000	10000	10000	10000	2
397	20231206	124400	248276710	9990	9990	9990	9990	0
398	20231206	124300	248276710	9990	9990	9990	9990	0
399	20231206	124200	248276710	9990	9990	9990	9990	0
400	20231206	124100	248276710	9990	10000	10010	9990	204
401	20231206	124000	246236490	9990	9990	9990	9990	0
402	20231206	123900	246236490	9990	9990	9990	9990	0
403	20231206	123800	246236490	9990	9990	9990	9990	0
404	20231206	123700	246236490	9990	9990	9990	9990	17
405	20231206	123600	246066660	9990	9990	9990	9990	33
406	20231206	123500	245736990	9990	9990	9990	9990	0
407	20231206	123400	245736990	9990	9990	9990	9990	0
408	20231206	123300	245736990	9990	9990	9990	9990	0
409	20231206	123200	245736990	9990	9990	9990	9990	0
410	20231206	123100	245736990	9990	9990	9990	9990	0
411	20231206	123000	245736990	9990	9990	9990	9990	0
412	20231206	122900	245736990	9990	9990	9990	9990	0
413	20231206	122800	245736990	9990	9990	10000	9990	4
414	20231206	122700	245697010	9990	9990	9990	9990	0
415	20231206	122600	245697010	9990	9990	9990	9990	0
416	20231206	122500	245697010	9990	9990	9990	9990	82
417	20231206	122400	244877830	9990	9990	9990	9990	0
418	20231206	122300	244877830	9990	9990	9990	9990	0
419	20231206	122200	244877830	9990	9990	9990	9990	6
420	20231206	122100	244817890	9990	9990	9990	9990	0
421	20231206	122000	244817890	9990	9990	9990	9990	0
422	20231206	121900	244817890	9990	9990	9990	9990	10
423	20231206	121800	244717990	9980	9980	9980	9980	0
424	20231206	121700	244717990	9980	9980	9980	9980	0
425	20231206	121600	244717990	9980	9980	9980	9980	10
426	20231206	121500	244618190	9980	9980	9980	9980	0
427	20231206	121400	244618190	9980	9980	9980	9980	0
428	20231206	121300	244618190	9980	9980	9980	9980	59
429	20231206	121200	244029370	9980	9980	9980	9980	0
430	20231206	121100	244029370	9980	9980	9980	9980	0
431	20231206	121000	244029370	9980	9980	9980	9980	0
432	20231206	120900	244029370	9980	9980	9980	9980	3
433	20231206	120800	243999430	9980	9980	9980	9980	0
434	20231206	120700	243999430	9980	9980	9980	9980	2
435	20231206	120600	243979470	9990	9990	9990	9990	0
436	20231206	120500	243979470	9990	9990	9990	9990	8
437	20231206	120400	243899550	9980	9980	9980	9980	3
438	20231206	120300	243869610	9970	9970	9970	9970	0
439	20231206	120200	243869610	9970	9970	9970	9970	624
440	20231206	120100	237648330	9960	9960	9960	9960	0
441	20231206	120000	237648330	9960	9960	9960	9960	0
442	20231206	115900	237648330	9960	9960	9960	9960	0
443	20231206	115800	237648330	9960	9970	9970	9960	13
444	20231206	115700	237518750	9970	9970	9970	9970	30
445	20231206	115600	237219650	9960	9960	9960	9960	0
446	20231206	115500	237219650	9960	9950	9960	9950	121
447	20231206	115400	236014500	9960	9960	9960	9960	10
448	20231206	115300	235914900	9960	9950	9960	9950	240
449	20231206	115200	233525500	9950	9950	9950	9950	45
450	20231206	115100	233077750	9950	9950	9950	9950	0
451	20231206	115000	233077750	9950	9950	9950	9950	0
452	20231206	114900	233077750	9950	9950	9950	9950	0
453	20231206	114800	233077750	9950	9950	9950	9950	0
454	20231206	114700	233077750	9950	9950	9950	9950	0
455	20231206	114600	233077750	9950	9950	9950	9950	0
456	20231206	114500	233077750	9950	9950	9950	9950	0
457	20231206	114400	233077750	9950	9950	9950	9950	0
458	20231206	114300	233077750	9950	9950	9950	9950	0
459	20231206	114200	233077750	9950	9950	9950	9950	1
460	20231206	114100	233067800	9960	9960	9960	9960	1
461	20231206	114000	233057840	9960	9960	9960	9960	11
462	20231206	113900	232948280	9950	9950	9950	9950	32
463	20231206	113800	232629880	9950	9950	9950	9950	0
464	20231206	113700	232629880	9950	9950	9950	9950	1
465	20231206	113600	232619930	9950	9950	9950	9950	0
466	20231206	113500	232619930	9950	9950	9950	9950	17
467	20231206	113400	232450780	9950	9950	9950	9950	0
468	20231206	113300	232450780	9950	9950	9950	9950	0
469	20231206	113200	232450780	9950	9950	9950	9950	10
470	20231206	113100	232351280	9960	9960	9960	9960	0
471	20231206	113000	232351280	9960	9960	9960	9960	0
472	20231206	112900	232351280	9960	9960	9960	9960	0
473	20231206	112800	232351280	9960	9960	9960	9960	0
474	20231206	112700	232351280	9960	9960	9960	9960	0
475	20231206	112600	232351280	9960	9960	9960	9960	0
476	20231206	112500	232351280	9960	9960	9960	9960	1
477	20231206	112400	232341320	9970	9970	9970	9970	0
478	20231206	112300	232341320	9970	9970	9970	9970	1
479	20231206	112200	232331350	9930	9930	9930	9930	0
480	20231206	112100	232331350	9930	9930	9930	9930	440
481	20231206	112000	227962150	9930	9950	9950	9930	1043
482	20231206	111900	217601100	9950	9950	9950	9950	0
483	20231206	111800	217601100	9950	9950	9950	9950	4
484	20231206	111700	217561300	9950	9950	9950	9950	23
485	20231206	111600	217332450	9980	9980	9980	9980	1
486	20231206	111500	217322470	9950	9950	9950	9950	0
487	20231206	111400	217322470	9950	9950	9950	9950	0
488	20231206	111300	217322470	9950	9950	9950	9950	0
489	20231206	111200	217322470	9950	9950	9950	9950	0
490	20231206	111100	217322470	9950	9950	9950	9950	0
491	20231206	111000	217322470	9950	9950	9950	9950	0
492	20231206	110900	217322470	9950	9950	9950	9950	0
493	20231206	110800	217322470	9950	9950	9950	9950	0
494	20231206	110700	217322470	9950	9950	9950	9950	0
495	20231206	110600	217322470	9950	9950	9950	9950	0
496	20231206	110500	217322470	9950	9950	9950	9950	0
497	20231206	110400	217322470	9950	9950	9950	9950	0
498	20231206	110300	217322470	9950	9950	9950	9950	0
499	20231206	110200	217322470	9950	9950	9950	9950	0
500	20231206	110100	217322470	9950	9950	9950	9950	0
501	20231206	110000	217322470	9950	9950	9950	9950	0
502	20231206	105900	217322470	9950	9950	9950	9950	0
503	20231206	105800	217322470	9950	9950	9950	9950	340
504	20231206	105700	213939470	9950	9950	9950	9950	0
505	20231206	105600	213939470	9950	9990	9990	9950	338
506	20231206	105500	210573160	9990	9990	9990	9990	16
507	20231206	105400	210413320	9990	9990	9990	9990	0
508	20231206	105300	210413320	9990	9990	9990	9990	5
509	20231206	105200	210363370	9990	9990	9990	9990	30
510	20231206	105100	210063670	9990	9990	9990	9990	0
511	20231206	105000	210063670	9990	9990	9990	9990	0
512	20231206	104900	210063670	9990	9990	9990	9990	0
513	20231206	104800	210063670	9990	9990	9990	9990	382
514	20231206	104700	206247490	9990	9990	9990	9990	5
515	20231206	104600	206197540	9980	9980	9980	9980	0
516	20231206	104500	206197540	9980	9980	9980	9980	1
517	20231206	104400	206187560	9980	9980	9980	9980	0
518	20231206	104300	206187560	9980	9980	9980	9980	63
519	20231206	104200	205558820	9980	9980	9980	9980	0
520	20231206	104100	205558820	9980	9980	9980	9980	23
521	20231206	104000	205329280	9970	9970	9970	9970	0
522	20231206	103900	205329280	9970	9970	9970	9970	7
523	20231206	103800	205259490	9970	9970	9970	9970	55
524	20231206	103700	204711140	9960	9960	9960	9960	20
525	20231206	103600	204511940	9960	9960	9960	9960	89
526	20231206	103500	203625500	9960	9960	9960	9960	1
527	20231206	103400	203615540	9950	9950	9950	9950	0
528	20231206	103300	203615540	9950	9950	9950	9950	0
529	20231206	103200	203615540	9950	9950	9950	9950	105
530	20231206	103100	202570790	9950	9950	9950	9950	0
531	20231206	103000	202570790	9950	9950	9950	9950	339
532	20231206	102900	199197740	9950	9950	9950	9950	12
533	20231206	102800	199078340	9950	9950	9950	9950	6
534	20231206	102700	199018640	9930	9930	9930	9930	0
535	20231206	102600	199018640	9930	9930	9930	9930	0
536	20231206	102500	199018640	9930	9920	9930	9920	242
537	20231206	102400	196615680	9920	9920	9920	9920	10
538	20231206	102300	196516480	9900	9900	9900	9900	83
539	20231206	102200	195694780	9900	9950	9950	9900	522
540	20231206	102100	190515900	9940	9940	9940	9940	0
541	20231206	102000	190515900	9940	9940	9940	9940	0
542	20231206	101900	190515900	9940	9940	9940	9940	0
543	20231206	101800	190515900	9940	9940	9940	9940	0
544	20231206	101700	190515900	9940	9940	9940	9940	0
545	20231206	101600	190515900	9940	9940	9940	9940	0
546	20231206	101500	190515900	9940	9940	9940	9940	6
547	20231206	101400	190456260	9930	9930	9930	9930	78
548	20231206	101300	189681720	9910	9910	9910	9910	0
549	20231206	101200	189681720	9910	9910	9910	9910	1962
550	20231206	101100	170238300	9910	9910	9910	9910	1
551	20231206	101000	170228390	9900	9900	9900	9900	127
552	20231206	100900	168971090	9880	9880	9880	9880	0
553	20231206	100800	168971090	9880	9880	9880	9880	0
554	20231206	100700	168971090	9880	9880	9880	9880	201
555	20231206	100600	166985210	9880	9900	9900	9880	763
556	20231206	100500	159444970	9890	9890	9890	9890	0
557	20231206	100400	159444970	9890	9890	9890	9890	0
558	20231206	100300	159444970	9890	9890	9890	9890	8
559	20231206	100200	159365850	9890	9880	9890	9880	629
560	20231206	100100	153151320	9890	9900	9910	9890	599
561	20231206	100000	147225950	9900	9910	9910	9900	10
562	20231206	095900	147126940	9900	9900	9900	9900	10
563	20231206	095800	147027940	9900	9890	9900	9880	502
564	20231206	095700	142065710	9890	9890	9890	9890	0
565	20231206	095600	142065710	9890	9880	9890	9880	1050
566	20231206	095500	131691330	9880	9910	9910	9870	2402
567	20231206	095400	107925840	9910	9920	9920	9910	866
568	20231206	095300	99343730	9920	9930	9930	9910	636
569	20231206	095200	93039580	9930	9930	9930	9930	21
570	20231206	095100	92831050	9930	9930	9930	9930	53
571	20231206	095000	92304760	9920	9930	9930	9920	160
572	20231206	094900	90716560	9920	9940	9940	9920	84
573	20231206	094800	89882320	9940	9940	9940	9940	10
574	20231206	094700	89782920	9930	9930	9930	9930	25
575	20231206	094600	89534670	9930	9910	9930	9910	259
576	20231206	094500	86967800	9930	9940	9940	9910	913
577	20231206	094400	77904530	9950	9950	9950	9950	97
578	20231206	094300	76939380	9950	9950	9950	9950	25
579	20231206	094200	76690630	9960	9960	9960	9960	0
580	20231206	094100	76690630	9960	9960	9960	9960	2
581	20231206	094000	76670710	9960	9960	9960	9960	50
582	20231206	093900	76172710	9960	9970	9970	9960	56
583	20231206	093800	75614940	9970	9970	9970	9970	0
584	20231206	093700	75614940	9970	9980	9980	9940	510
585	20231206	093600	70543610	9960	9950	9960	9950	74
586	20231206	093500	69806970	9950	9970	9970	9940	4794
587	20231206	093400	22096030	9980	9990	9990	9980	255
588	20231206	093300	19548680	10000	10000	10000	10000	1
589	20231206	093200	19538680	10000	10000	10000	10000	0
590	20231206	093100	19538680	10000	10000	10000	10000	0
591	20231206	093000	19538680	10000	10000	10000	10000	51
592	20231206	092900	19028680	10000	10000	10000	10000	30
593	20231206	092800	18728680	10000	10000	10000	10000	0
594	20231206	092700	18728680	10000	10000	10000	10000	37
595	20231206	092600	18358680	10000	10000	10000	10000	0
596	20231206	092500	18358680	10000	10000	10000	10000	0
597	20231206	092400	18358680	10000	10000	10000	10000	92
598	20231206	092300	17438680	10000	10000	10000	10000	362
599	20231206	092200	13818680	10000	10000	10000	10000	100
600	20231206	092100	12818680	10000	10000	10000	10000	16
601	20231206	092000	12658680	10000	10000	10000	10000	0
602	20231206	091900	12658680	10000	10000	10000	10000	0
603	20231206	091800	12658680	10000	10000	10000	10000	1
604	20231206	091700	12648680	10000	10000	10000	10000	2
605	20231206	091600	12628680	10010	10010	10010	10010	10
606	20231206	091500	12528580	10010	10010	10010	10010	3
607	20231206	091400	12498550	10010	10010	10010	10010	0
608	20231206	091300	12498550	10010	10010	10010	10010	12
609	20231206	091200	12378430	10010	10010	10010	10010	9
610	20231206	091100	12288340	10010	10000	10010	10000	129
611	20231206	091000	10997660	9990	9980	9990	9980	81
612	20231206	090900	10188630	9970	9970	9970	9970	24
613	20231206	090800	9949350	9960	9960	9960	9960	10
614	20231206	090700	9849750	9960	9990	9990	9960	15
615	20231206	090600	9700320	9960	9970	9970	9950	433
616	20231206	090500	5388490	9980	10010	10010	9980	47
617	20231206	090400	4918560	10010	10000	10010	10000	204
618	20231206	090300	2877180	10000	10000	10000	10000	110
619	20231206	090200	1777180	9980	9980	9980	9980	0
620	20231206	090100	1777180	9980	9980	9980	9980	30
621	20231206	090000	1477780	9980	10000	10000	9980	148