KissMeData/327260/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210800	363226440	9870	9870	9870	9870	1860
3	20231205	210700	363226440	9870	9870	9870	9870	0
4	20231205	210600	363226440	9870	9870	9870	9870	0
5	20231205	210500	363226440	9870	9870	9870	9870	0
6	20231205	210400	363226440	9870	9870	9870	9870	0
7	20231205	210300	363226440	9870	9870	9870	9870	0
8	20231205	210200	363226440	9870	9870	9870	9870	0
9	20231205	210100	363226440	9870	9870	9870	9870	0
10	20231205	210000	363226440	9870	9870	9870	9870	0
11	20231205	205900	363226440	9870	9870	9870	9870	0
12	20231205	205800	363226440	9870	9870	9870	9870	0
13	20231205	205700	363226440	9870	9870	9870	9870	0
14	20231205	205600	363226440	9870	9870	9870	9870	0
15	20231205	205500	363226440	9870	9870	9870	9870	0
16	20231205	205400	363226440	9870	9870	9870	9870	0
17	20231205	205300	363226440	9870	9870	9870	9870	0
18	20231205	205200	363226440	9870	9870	9870	9870	0
19	20231205	205100	363226440	9870	9870	9870	9870	0
20	20231205	205000	363226440	9870	9870	9870	9870	0
21	20231205	204900	363226440	9870	9870	9870	9870	0
22	20231205	204800	363226440	9870	9870	9870	9870	0
23	20231205	204700	363226440	9870	9870	9870	9870	0
24	20231205	204600	363226440	9870	9870	9870	9870	0
25	20231205	204500	363226440	9870	9870	9870	9870	0
26	20231205	204400	363226440	9870	9870	9870	9870	0
27	20231205	204300	363226440	9870	9870	9870	9870	0
28	20231205	204200	363226440	9870	9870	9870	9870	0
29	20231205	204100	363226440	9870	9870	9870	9870	0
30	20231205	204000	363226440	9870	9870	9870	9870	0
31	20231205	203900	363226440	9870	9870	9870	9870	0
32	20231205	203800	363226440	9870	9870	9870	9870	1860
33	20231205	203700	363226440	9870	9870	9870	9870	0
34	20231205	203600	363226440	9870	9870	9870	9870	0
35	20231205	203500	363226440	9870	9870	9870	9870	0
36	20231205	203400	363226440	9870	9870	9870	9870	0
37	20231205	203300	363226440	9870	9870	9870	9870	0
38	20231205	203200	363226440	9870	9870	9870	9870	0
39	20231205	203100	363226440	9870	9870	9870	9870	0
40	20231205	203000	363226440	9870	9870	9870	9870	0
41	20231205	202900	363226440	9870	9870	9870	9870	0
42	20231205	202800	363226440	9870	9870	9870	9870	0
43	20231205	202700	363226440	9870	9870	9870	9870	0
44	20231205	202600	363226440	9870	9870	9870	9870	0
45	20231205	202500	363226440	9870	9870	9870	9870	0
46	20231205	202400	363226440	9870	9870	9870	9870	0
47	20231205	202300	363226440	9870	9870	9870	9870	0
48	20231205	202200	363226440	9870	9870	9870	9870	0
49	20231205	202100	363226440	9870	9870	9870	9870	0
50	20231205	202000	363226440	9870	9870	9870	9870	0
51	20231205	201900	363226440	9870	9870	9870	9870	0
52	20231205	201800	363226440	9870	9870	9870	9870	0
53	20231205	201700	363226440	9870	9870	9870	9870	0
54	20231205	201600	363226440	9870	9870	9870	9870	0
55	20231205	201500	363226440	9870	9870	9870	9870	0
56	20231205	201400	363226440	9870	9870	9870	9870	0
57	20231205	201300	363226440	9870	9870	9870	9870	0
58	20231205	201200	363226440	9870	9870	9870	9870	0
59	20231205	201100	363226440	9870	9870	9870	9870	0
60	20231205	201000	363226440	9870	9870	9870	9870	0
61	20231205	200900	363226440	9870	9870	9870	9870	0
62	20231205	200800	363226440	9870	9870	9870	9870	1860
63	20231205	200700	363226440	9870	9870	9870	9870	0
64	20231205	200600	363226440	9870	9870	9870	9870	0
65	20231205	200500	363226440	9870	9870	9870	9870	0
66	20231205	200400	363226440	9870	9870	9870	9870	0
67	20231205	200300	363226440	9870	9870	9870	9870	0
68	20231205	200200	363226440	9870	9870	9870	9870	0
69	20231205	200100	363226440	9870	9870	9870	9870	0
70	20231205	200000	363226440	9870	9870	9870	9870	0
71	20231205	195900	363226440	9870	9870	9870	9870	0
72	20231205	195800	363226440	9870	9870	9870	9870	0
73	20231205	195700	363226440	9870	9870	9870	9870	0
74	20231205	195600	363226440	9870	9870	9870	9870	0
75	20231205	195500	363226440	9870	9870	9870	9870	0
76	20231205	195400	363226440	9870	9870	9870	9870	0
77	20231205	195300	363226440	9870	9870	9870	9870	0
78	20231205	195200	363226440	9870	9870	9870	9870	0
79	20231205	195100	363226440	9870	9870	9870	9870	0
80	20231205	195000	363226440	9870	9870	9870	9870	0
81	20231205	194900	363226440	9870	9870	9870	9870	0
82	20231205	194800	363226440	9870	9870	9870	9870	0
83	20231205	194700	363226440	9870	9870	9870	9870	0
84	20231205	194600	363226440	9870	9870	9870	9870	0
85	20231205	194500	363226440	9870	9870	9870	9870	0
86	20231205	194400	363226440	9870	9870	9870	9870	0
87	20231205	194300	363226440	9870	9870	9870	9870	0
88	20231205	194200	363226440	9870	9870	9870	9870	0
89	20231205	194100	363226440	9870	9870	9870	9870	0
90	20231205	194000	363226440	9870	9870	9870	9870	0
91	20231205	193900	363226440	9870	9870	9870	9870	0
92	20231205	193800	363226440	9870	9870	9870	9870	1860
93	20231205	193700	363226440	9870	9870	9870	9870	0
94	20231205	193600	363226440	9870	9870	9870	9870	0
95	20231205	193500	363226440	9870	9870	9870	9870	0
96	20231205	193400	363226440	9870	9870	9870	9870	0
97	20231205	193300	363226440	9870	9870	9870	9870	0
98	20231205	193200	363226440	9870	9870	9870	9870	0
99	20231205	193100	363226440	9870	9870	9870	9870	0
100	20231205	193000	363226440	9870	9870	9870	9870	0
101	20231205	192900	363226440	9870	9870	9870	9870	0
102	20231205	192800	363226440	9870	9870	9870	9870	0
103	20231205	192700	363226440	9870	9870	9870	9870	0
104	20231205	192600	363226440	9870	9870	9870	9870	0
105	20231205	192500	363226440	9870	9870	9870	9870	0
106	20231205	192400	363226440	9870	9870	9870	9870	0
107	20231205	192300	363226440	9870	9870	9870	9870	0
108	20231205	192200	363226440	9870	9870	9870	9870	0
109	20231205	192100	363226440	9870	9870	9870	9870	0
110	20231205	192000	363226440	9870	9870	9870	9870	0
111	20231205	191900	363226440	9870	9870	9870	9870	0
112	20231205	191800	363226440	9870	9870	9870	9870	0
113	20231205	191700	363226440	9870	9870	9870	9870	0
114	20231205	191600	363226440	9870	9870	9870	9870	0
115	20231205	191500	363226440	9870	9870	9870	9870	0
116	20231205	191400	363226440	9870	9870	9870	9870	0
117	20231205	191300	363226440	9870	9870	9870	9870	0
118	20231205	191200	363226440	9870	9870	9870	9870	0
119	20231205	191100	363226440	9870	9870	9870	9870	0
120	20231205	191000	363226440	9870	9870	9870	9870	0
121	20231205	190900	363226440	9870	9870	9870	9870	0
122	20231205	190800	363226440	9870	9870	9870	9870	1860
123	20231205	190700	363226440	9870	9870	9870	9870	0
124	20231205	190600	363226440	9870	9870	9870	9870	0
125	20231205	190500	363226440	9870	9870	9870	9870	0
126	20231205	190400	363226440	9870	9870	9870	9870	0
127	20231205	190300	363226440	9870	9870	9870	9870	0
128	20231205	190200	363226440	9870	9870	9870	9870	0
129	20231205	190100	363226440	9870	9870	9870	9870	0
130	20231205	190000	363226440	9870	9870	9870	9870	0
131	20231205	185900	363226440	9870	9870	9870	9870	0
132	20231205	185800	363226440	9870	9870	9870	9870	0
133	20231205	185700	363226440	9870	9870	9870	9870	0
134	20231205	185600	363226440	9870	9870	9870	9870	0
135	20231205	185500	363226440	9870	9870	9870	9870	0
136	20231205	185400	363226440	9870	9870	9870	9870	0
137	20231205	185300	363226440	9870	9870	9870	9870	0
138	20231205	185200	363226440	9870	9870	9870	9870	0
139	20231205	185100	363226440	9870	9870	9870	9870	0
140	20231205	185000	363226440	9870	9870	9870	9870	0
141	20231205	184900	363226440	9870	9870	9870	9870	0
142	20231205	184800	363226440	9870	9870	9870	9870	0
143	20231205	184700	363226440	9870	9870	9870	9870	0
144	20231205	184600	363226440	9870	9870	9870	9870	0
145	20231205	184500	363226440	9870	9870	9870	9870	0
146	20231205	184400	363226440	9870	9870	9870	9870	0
147	20231205	184300	363226440	9870	9870	9870	9870	0
148	20231205	184200	363226440	9870	9870	9870	9870	0
149	20231205	184100	363226440	9870	9870	9870	9870	0
150	20231205	184000	363226440	9870	9870	9870	9870	0
151	20231205	183900	363226440	9870	9870	9870	9870	0
152	20231205	183800	363226440	9870	9870	9870	9870	1860
153	20231205	183700	363226440	9870	9870	9870	9870	0
154	20231205	183600	363226440	9870	9870	9870	9870	0
155	20231205	183500	363226440	9870	9870	9870	9870	0
156	20231205	183400	363226440	9870	9870	9870	9870	0
157	20231205	183300	363226440	9870	9870	9870	9870	0
158	20231205	183200	363226440	9870	9870	9870	9870	0
159	20231205	183100	363226440	9870	9870	9870	9870	0
160	20231205	183000	363226440	9870	9870	9870	9870	0
161	20231205	182900	363226440	9870	9870	9870	9870	0
162	20231205	182800	363226440	9870	9870	9870	9870	0
163	20231205	182700	363226440	9870	9870	9870	9870	0
164	20231205	182600	363226440	9870	9870	9870	9870	0
165	20231205	182500	363226440	9870	9870	9870	9870	0
166	20231205	182400	363226440	9870	9870	9870	9870	0
167	20231205	182300	363226440	9870	9870	9870	9870	0
168	20231205	182200	363226440	9870	9870	9870	9870	0
169	20231205	182100	363226440	9870	9870	9870	9870	0
170	20231205	182000	363226440	9870	9870	9870	9870	0
171	20231205	181900	363226440	9870	9870	9870	9870	0
172	20231205	181800	363226440	9870	9870	9870	9870	0
173	20231205	181700	363226440	9870	9870	9870	9870	0
174	20231205	181600	363226440	9870	9870	9870	9870	0
175	20231205	181500	363226440	9870	9870	9870	9870	0
176	20231205	181400	363226440	9870	9870	9870	9870	0
177	20231205	181300	363226440	9870	9870	9870	9870	0
178	20231205	181200	363226440	9870	9870	9870	9870	0
179	20231205	181100	363226440	9870	9870	9870	9870	0
180	20231205	181000	363226440	9870	9870	9870	9870	0
181	20231205	180900	363226440	9870	9870	9870	9870	0
182	20231205	180800	363226440	9870	9870	9870	9870	1860
183	20231205	180700	363226440	9870	9870	9870	9870	0
184	20231205	180600	363226440	9870	9870	9870	9870	0
185	20231205	180500	363226440	9870	9870	9870	9870	0
186	20231205	180400	363226440	9870	9870	9870	9870	0
187	20231205	180300	363226440	9870	9870	9870	9870	0
188	20231205	180200	363226440	9870	9870	9870	9870	0
189	20231205	180100	363226440	9870	9870	9870	9870	0
190	20231205	180000	363226440	9870	9870	9870	9870	0
191	20231205	175900	363226440	9870	9870	9870	9870	0
192	20231205	175800	363226440	9870	9870	9870	9870	0
193	20231205	175700	363226440	9870	9870	9870	9870	0
194	20231205	175600	363226440	9870	9870	9870	9870	0
195	20231205	175500	363226440	9870	9870	9870	9870	0
196	20231205	175400	363226440	9870	9870	9870	9870	0
197	20231205	175300	363226440	9870	9870	9870	9870	0
198	20231205	175200	363226440	9870	9870	9870	9870	0
199	20231205	175100	363226440	9870	9870	9870	9870	0
200	20231205	175000	363226440	9870	9870	9870	9870	0
201	20231205	174900	363226440	9870	9870	9870	9870	0
202	20231205	174800	363226440	9870	9870	9870	9870	0
203	20231205	174700	363226440	9870	9870	9870	9870	0
204	20231205	174600	363226440	9870	9870	9870	9870	0
205	20231205	174500	363226440	9870	9870	9870	9870	0
206	20231205	174400	363226440	9870	9870	9870	9870	0
207	20231205	174300	363226440	9870	9870	9870	9870	0
208	20231205	174200	363226440	9870	9870	9870	9870	0
209	20231205	174100	363226440	9870	9870	9870	9870	0
210	20231205	174000	363226440	9870	9870	9870	9870	0
211	20231205	173900	363226440	9870	9870	9870	9870	0
212	20231205	173800	363226440	9870	9870	9870	9870	1860
213	20231205	173700	363226440	9870	9870	9870	9870	0
214	20231205	173600	363226440	9870	9870	9870	9870	0
215	20231205	173500	363226440	9870	9870	9870	9870	0
216	20231205	173400	363226440	9870	9870	9870	9870	0
217	20231205	173300	363226440	9870	9870	9870	9870	0
218	20231205	173200	363226440	9870	9870	9870	9870	0
219	20231205	173100	363226440	9870	9870	9870	9870	0
220	20231205	173000	363226440	9870	9870	9870	9870	0
221	20231205	172900	363226440	9870	9870	9870	9870	0
222	20231205	172800	363226440	9870	9870	9870	9870	0
223	20231205	172700	363226440	9870	9870	9870	9870	0
224	20231205	172600	363226440	9870	9870	9870	9870	0
225	20231205	172500	363226440	9870	9870	9870	9870	0
226	20231205	172400	363226440	9870	9870	9870	9870	0
227	20231205	172300	363226440	9870	9870	9870	9870	0
228	20231205	172200	363226440	9870	9870	9870	9870	0
229	20231205	172100	363226440	9870	9870	9870	9870	0
230	20231205	172000	363226440	9870	9870	9870	9870	0
231	20231205	171900	363226440	9870	9870	9870	9870	0
232	20231205	171800	363226440	9870	9870	9870	9870	0
233	20231205	171700	363226440	9870	9870	9870	9870	0
234	20231205	171600	363226440	9870	9870	9870	9870	0
235	20231205	171500	363226440	9870	9870	9870	9870	0
236	20231205	171400	363226440	9870	9870	9870	9870	0
237	20231205	171300	363226440	9870	9870	9870	9870	0
238	20231205	171200	363226440	9870	9870	9870	9870	0
239	20231205	171100	363226440	9870	9870	9870	9870	0
240	20231205	171000	363226440	9870	9870	9870	9870	0
241	20231205	170900	363226440	9870	9870	9870	9870	0
242	20231205	170800	363226440	9870	9870	9870	9870	1860
243	20231205	170700	363226440	9870	9870	9870	9870	0
244	20231205	170600	363226440	9870	9870	9870	9870	0
245	20231205	170500	363226440	9870	9870	9870	9870	0
246	20231205	170400	363226440	9870	9870	9870	9870	0
247	20231205	170300	363226440	9870	9870	9870	9870	0
248	20231205	170200	363226440	9870	9870	9870	9870	0
249	20231205	170100	363226440	9870	9870	9870	9870	0
250	20231205	170000	363226440	9870	9870	9870	9870	0
251	20231205	165900	363226440	9870	9870	9870	9870	0
252	20231205	165800	363226440	9870	9870	9870	9870	0
253	20231205	165700	363226440	9870	9870	9870	9870	0
254	20231205	165600	363226440	9870	9870	9870	9870	0
255	20231205	165500	363226440	9870	9870	9870	9870	0
256	20231205	165400	363226440	9870	9870	9870	9870	0
257	20231205	165300	363226440	9870	9870	9870	9870	0
258	20231205	165200	363226440	9870	9870	9870	9870	0
259	20231205	165100	363226440	9870	9870	9870	9870	0
260	20231205	165000	363226440	9870	9870	9870	9870	0
261	20231205	164900	363226440	9870	9870	9870	9870	0
262	20231205	164800	363226440	9870	9870	9870	9870	0
263	20231205	164700	363226440	9870	9870	9870	9870	0
264	20231205	164600	363226440	9870	9870	9870	9870	0
265	20231205	164500	363226440	9870	9870	9870	9870	0
266	20231205	164400	363226440	9870	9870	9870	9870	0
267	20231205	164300	363226440	9870	9870	9870	9870	0
268	20231205	164200	363226440	9870	9870	9870	9870	0
269	20231205	164100	363226440	9870	9870	9870	9870	0
270	20231205	164000	363226440	9870	9870	9870	9870	0
271	20231205	163900	363226440	9870	9870	9870	9870	0
272	20231205	163800	363226440	9870	9870	9870	9870	1860
273	20231205	163700	363226440	9870	9870	9870	9870	0
274	20231205	163600	363226440	9870	9870	9870	9870	0
275	20231205	163500	363226440	9870	9870	9870	9870	0
276	20231205	163400	363226440	9870	9870	9870	9870	0
277	20231205	163300	363226440	9870	9870	9870	9870	0
278	20231205	163200	363226440	9870	9870	9870	9870	0
279	20231205	163100	363226440	9870	9870	9870	9870	0
280	20231205	163000	363226440	9870	9870	9870	9870	0
281	20231205	162900	363226440	9870	9870	9870	9870	0
282	20231205	162800	363226440	9870	9870	9870	9870	0
283	20231205	162700	363226440	9870	9870	9870	9870	0
284	20231205	162600	363226440	9870	9870	9870	9870	0
285	20231205	162500	363226440	9870	9870	9870	9870	0
286	20231205	162400	363226440	9870	9870	9870	9870	0
287	20231205	162300	363226440	9870	9870	9870	9870	0
288	20231205	162200	363226440	9870	9870	9870	9870	0
289	20231205	162100	363226440	9870	9870	9870	9870	0
290	20231205	162000	363226440	9870	9870	9870	9870	0
291	20231205	161900	363226440	9870	9870	9870	9870	0
292	20231205	161800	363226440	9870	9870	9870	9870	0
293	20231205	161700	363226440	9870	9870	9870	9870	0
294	20231205	161600	363226440	9870	9870	9870	9870	0
295	20231205	161500	363226440	9870	9870	9870	9870	0
296	20231205	161400	363226440	9870	9870	9870	9870	0
297	20231205	161300	363226440	9870	9870	9870	9870	0
298	20231205	161200	363226440	9870	9870	9870	9870	0
299	20231205	161100	363226440	9870	9870	9870	9870	0
300	20231205	161000	363226440	9870	9870	9870	9870	0
301	20231205	160900	363226440	9870	9870	9870	9870	0
302	20231205	160800	363226440	9870	9870	9870	9870	1860
303	20231205	160700	363226440	9870	9870	9870	9870	0
304	20231205	160600	363226440	9870	9870	9870	9870	0
305	20231205	160500	363226440	9870	9870	9870	9870	0
306	20231205	160400	363226440	9870	9870	9870	9870	0
307	20231205	160300	363226440	9870	9870	9870	9870	0
308	20231205	160200	363226440	9870	9870	9870	9870	0
309	20231205	160100	363226440	9870	9870	9870	9870	0
310	20231205	160000	363226440	9870	9870	9870	9870	0
311	20231205	155900	363226440	9870	9870	9870	9870	0
312	20231205	155800	363226440	9870	9870	9870	9870	0
313	20231205	155700	363226440	9870	9870	9870	9870	0
314	20231205	155600	363226440	9870	9870	9870	9870	0
315	20231205	155500	363226440	9870	9870	9870	9870	0
316	20231205	155400	363226440	9870	9870	9870	9870	0
317	20231205	155300	363226440	9870	9870	9870	9870	0
318	20231205	155200	363226440	9870	9870	9870	9870	0
319	20231205	155100	363226440	9870	9870	9870	9870	0
320	20231205	155000	363226440	9870	9870	9870	9870	0
321	20231205	154900	363226440	9870	9870	9870	9870	0
322	20231205	154800	363226440	9870	9870	9870	9870	0
323	20231205	154700	363226440	9870	9870	9870	9870	0
324	20231205	154600	363226440	9870	9870	9870	9870	0
325	20231205	154500	363226440	9870	9870	9870	9870	0
326	20231205	154400	363226440	9870	9870	9870	9870	0
327	20231205	154300	363226440	9870	9870	9870	9870	0
328	20231205	154200	363226440	9870	9870	9870	9870	0
329	20231205	154100	363226440	9870	9870	9870	9870	0
330	20231205	154000	363226440	9870	9870	9870	9870	0
331	20231205	153900	363226440	9870	9870	9870	9870	0
332	20231205	153800	363226440	9870	9870	9870	9870	1860
333	20231205	153700	363226440	9870	9870	9870	9870	0
334	20231205	153600	363226440	9870	9870	9870	9870	0
335	20231205	153500	363226440	9870	9870	9870	9870	0
336	20231205	153400	363226440	9870	9870	9870	9870	0
337	20231205	153300	363226440	9870	9870	9870	9870	0
338	20231205	153200	363226440	9870	9870	9870	9870	0
339	20231205	153100	363226440	9870	9870	9870	9870	0
340	20231205	153000	363226440	9870	9870	9870	9870	1860
341	20231205	152900	344868240	9960	9960	9960	9960	0
342	20231205	152800	344868240	9960	9960	9960	9960	0
343	20231205	152700	344868240	9960	9960	9960	9960	0
344	20231205	152600	344868240	9960	9960	9960	9960	0
345	20231205	152500	344868240	9960	9960	9960	9960	0
346	20231205	152400	344868240	9960	9960	9960	9960	0
347	20231205	152300	344868240	9960	9960	9960	9960	0
348	20231205	152200	344868240	9960	9960	9960	9960	0
349	20231205	152100	344868240	9960	9960	9960	9960	0
350	20231205	152000	344868240	9960	9960	9960	9960	0
351	20231205	151900	344868240	9960	9960	9960	9910	147
352	20231205	151800	343410520	9960	9970	9970	9940	57
353	20231205	151700	342842790	9970	9960	9970	9960	107
354	20231205	151600	341776710	9960	9900	9960	9890	722
355	20231205	151500	334627080	9900	9900	9900	9900	481
356	20231205	151400	329865180	9900	9900	9900	9890	510
357	20231205	151300	324816330	9900	9900	9900	9900	140
358	20231205	151200	323430330	9900	9890	9900	9870	1247
359	20231205	151100	311116510	9890	9880	9890	9880	261
360	20231205	151000	308535370	9890	9890	9890	9890	10
361	20231205	150900	308436470	9890	9890	9890	9880	47
362	20231205	150800	307971790	9890	9890	9890	9890	25
363	20231205	150700	307724540	9890	9880	9890	9880	316
364	20231205	150600	304602450	9890	9880	9890	9880	36
365	20231205	150500	304246760	9870	9880	9880	9870	35
366	20231205	150400	303901140	9880	9880	9880	9880	362
367	20231205	150300	300324580	9880	9880	9880	9880	15
368	20231205	150200	300176380	9890	9890	9890	9890	5
369	20231205	150100	300126930	9880	9890	9890	9880	265
370	20231205	150000	297506230	9890	9890	9890	9890	15
371	20231205	145900	297357880	9900	9900	9900	9900	20
372	20231205	145800	297159880	9900	9890	9900	9890	1013
373	20231205	145700	287136330	9890	9890	9890	9890	0
374	20231205	145600	287136330	9890	9890	9890	9890	15
375	20231205	145500	286987980	9900	9900	9900	9900	87
376	20231205	145400	286126680	9890	9900	9900	9890	75
377	20231205	145300	285384330	9900	9900	9900	9900	400
378	20231205	145200	281424330	9890	9890	9890	9890	115
379	20231205	145100	280286980	9900	9890	9900	9890	72
380	20231205	145000	279574380	9890	9890	9890	9890	77
381	20231205	144900	278812850	9900	9890	9900	9890	22
382	20231205	144800	278595200	9890	9890	9890	9890	2
383	20231205	144700	278575420	9880	9880	9880	9880	287
384	20231205	144600	275739860	9890	9880	9890	9880	260
385	20231205	144500	273169760	9880	9880	9880	9880	15
386	20231205	144400	273021560	9890	9890	9890	9890	30
387	20231205	144300	272724860	9880	9880	9880	9880	15
388	20231205	144200	272576660	9880	9880	9880	9880	15
389	20231205	144100	272428460	9890	9880	9890	9880	6
390	20231205	144000	272369170	9880	9880	9880	9880	15
391	20231205	143900	272220970	9890	9880	9890	9880	410
392	20231205	143800	268170160	9880	9890	9890	9880	39
393	20231205	143700	267784600	9890	9910	9910	9890	731
394	20231205	143600	260548480	9910	9910	9910	9910	15
395	20231205	143500	260399830	9910	9910	9910	9910	0
396	20231205	143400	260399830	9910	9920	9920	9910	55
397	20231205	143300	259854380	9910	9910	9910	9910	15
398	20231205	143200	259705730	9970	9970	9970	9970	1
399	20231205	143100	259695760	9910	9910	9910	9910	15
400	20231205	143000	259547110	9910	9910	9910	9910	0
401	20231205	142900	259547110	9910	9920	9920	9910	71
402	20231205	142800	258842940	9910	9910	9910	9910	0
403	20231205	142700	258842940	9910	9910	9910	9910	16
404	20231205	142600	258684380	9920	9920	9920	9920	115
405	20231205	142500	257543580	9920	9920	9920	9920	15
406	20231205	142400	257394780	9920	9920	9920	9920	0
407	20231205	142300	257394780	9920	9920	9920	9920	84
408	20231205	142200	256561500	9920	9950	9950	9920	17
409	20231205	142100	256392800	9950	9920	9950	9920	3
410	20231205	142000	256362980	9910	9910	9920	9910	78
411	20231205	141900	255589900	9920	9920	9920	9920	25
412	20231205	141800	255341900	9920	9920	9920	9920	64
413	20231205	141700	254707020	9920	9920	9920	9920	0
414	20231205	141600	254707020	9920	9920	9920	9920	15
415	20231205	141500	254558220	9920	9920	9920	9920	0
416	20231205	141400	254558220	9920	9920	9920	9920	15
417	20231205	141300	254409420	9920	9930	9930	9920	1090
418	20231205	141200	243588760	9950	9950	9950	9940	3812
419	20231205	141100	205675260	9950	9950	9950	9950	1212
420	20231205	141000	193615860	9950	9960	9960	9950	2398
421	20231205	140900	169745390	9960	9970	9970	9960	1276
422	20231205	140800	157026180	9970	9970	9970	9970	84
423	20231205	140700	156188700	9970	9980	9980	9970	406
424	20231205	140600	152136970	9980	9980	9980	9980	0
425	20231205	140500	152136970	9980	9980	9980	9980	15
426	20231205	140400	151987270	9980	9980	9980	9980	16
427	20231205	140300	151827590	9990	9990	9990	9990	0
428	20231205	140200	151827590	9990	9990	9990	9990	29
429	20231205	140100	151537880	9990	9990	9990	9990	0
430	20231205	140000	151537880	9990	9990	9990	9990	15
431	20231205	135900	151388030	9990	9990	9990	9990	40
432	20231205	135800	150988430	9990	9990	9990	9990	15
433	20231205	135700	150838580	9990	9990	9990	9990	50
434	20231205	135600	150339080	9990	9990	9990	9990	15
435	20231205	135500	150189230	9990	9990	9990	9990	15
436	20231205	135400	150039380	9990	9990	9990	9990	0
437	20231205	135300	150039380	9990	9990	9990	9990	15
438	20231205	135200	149889530	9990	9990	9990	9990	68
439	20231205	135100	149210210	9990	9990	9990	9990	25
440	20231205	135000	148960460	10000	10000	10000	10000	0
441	20231205	134900	148960460	10000	9990	10000	9990	118
442	20231205	134800	147781630	9990	9990	9990	9990	0
443	20231205	134700	147781630	9990	9990	9990	9990	15
444	20231205	134600	147631780	9990	9990	9990	9990	0
445	20231205	134500	147631780	9990	9990	9990	9990	15
446	20231205	134400	147481930	9990	9990	9990	9990	15
447	20231205	134300	147332080	9990	9990	9990	9990	0
448	20231205	134200	147332080	9990	9990	9990	9990	115
449	20231205	134100	146183230	9980	9980	9980	9980	0
450	20231205	134000	146183230	9980	9990	9990	9980	393
451	20231205	133900	142257310	9990	9990	9990	9990	0
452	20231205	133800	142257310	9990	9990	9990	9990	25
453	20231205	133700	142007560	9990	9990	9990	9990	1
454	20231205	133600	141997570	9990	9990	9990	9990	15
455	20231205	133500	141847720	9990	9990	9990	9990	15
456	20231205	133400	141697870	9990	9990	9990	9990	0
457	20231205	133300	141697870	9990	9990	9990	9990	15
458	20231205	133200	141548020	9990	9990	9990	9990	4
459	20231205	133100	141508060	9990	9990	9990	9990	15
460	20231205	133000	141358210	9990	9990	9990	9990	0
461	20231205	132900	141358210	9990	9990	9990	9990	15
462	20231205	132800	141208360	9990	9990	9990	9990	0
463	20231205	132700	141208360	9990	9990	9990	9990	15
464	20231205	132600	141058510	9990	9990	9990	9990	15
465	20231205	132500	140908660	9990	9990	9990	9990	0
466	20231205	132400	140908660	9990	9990	9990	9990	15
467	20231205	132300	140758810	9990	9990	9990	9990	0
468	20231205	132200	140758810	9990	9990	9990	9990	15
469	20231205	132100	140608960	9990	9990	9990	9990	0
470	20231205	132000	140608960	9990	9990	9990	9990	15
471	20231205	131900	140459110	9990	9990	9990	9990	0
472	20231205	131800	140459110	9990	9990	9990	9990	15
473	20231205	131700	140309260	9990	9990	9990	9990	15
474	20231205	131600	140159410	9990	9990	9990	9990	0
475	20231205	131500	140159410	9990	9990	9990	9990	15
476	20231205	131400	140009560	10000	10000	10000	10000	32
477	20231205	131300	139689560	10000	10000	10000	10000	15
478	20231205	131200	139539560	10000	10000	10000	10000	0
479	20231205	131100	139539560	10000	10000	10000	10000	35
480	20231205	131000	139189560	9990	9990	9990	9990	0
481	20231205	130900	139189560	9990	9990	9990	9990	15
482	20231205	130800	139039710	9990	9990	9990	9990	15
483	20231205	130700	138889860	9990	9990	9990	9990	0
484	20231205	130600	138889860	9990	9990	9990	9990	15
485	20231205	130500	138740010	9990	9990	9990	9990	0
486	20231205	130400	138740010	9990	9990	9990	9990	15
487	20231205	130300	138590160	9990	9990	9990	9990	0
488	20231205	130200	138590160	9990	9990	9990	9990	15
489	20231205	130100	138440310	9990	9990	9990	9990	0
490	20231205	130000	138440310	9990	9990	9990	9990	15
491	20231205	125900	138290460	10010	10010	10010	10010	1
492	20231205	125800	138280450	9990	9990	9990	9990	15
493	20231205	125700	138130600	10000	10000	10000	10000	492
494	20231205	125600	133210600	10000	10000	10000	10000	0
495	20231205	125500	133210600	10000	10000	10010	10000	17
496	20231205	125400	133040590	10000	10000	10000	10000	0
497	20231205	125300	133040590	10000	10000	10000	10000	15
498	20231205	125200	132890590	10000	10000	10000	10000	0
499	20231205	125100	132890590	10000	10000	10000	10000	15
500	20231205	125000	132740590	10000	10000	10000	10000	10
501	20231205	124900	132640590	10000	10000	10000	10000	15
502	20231205	124800	132490590	10000	10000	10000	10000	15
503	20231205	124700	132340590	10000	10000	10000	10000	0
504	20231205	124600	132340590	10000	10000	10000	10000	15
505	20231205	124500	132190590	10000	10020	10020	10000	16
506	20231205	124400	132030570	10000	10000	10000	10000	115
507	20231205	124300	130880570	10000	10000	10000	10000	0
508	20231205	124200	130880570	10000	10010	10010	10000	25
509	20231205	124100	130630470	10000	10000	10000	10000	0
510	20231205	124000	130630470	10000	10000	10000	10000	15
511	20231205	123900	130480470	10000	10000	10000	10000	15
512	20231205	123800	130330470	10000	10000	10000	10000	0
513	20231205	123700	130330470	10000	10000	10000	10000	15
514	20231205	123600	130180470	10000	10000	10000	10000	0
515	20231205	123500	130180470	10000	10000	10000	10000	15
516	20231205	123400	130030470	10000	10000	10000	10000	0
517	20231205	123300	130030470	10000	10000	10000	10000	15
518	20231205	123200	129880470	10000	10000	10000	10000	0
519	20231205	123100	129880470	10000	10000	10000	10000	16
520	20231205	123000	129720470	9990	9990	9990	9990	15
521	20231205	122900	129570620	10000	10000	10000	10000	200
522	20231205	122800	127570620	9990	9990	9990	9990	15
523	20231205	122700	127420770	9990	9990	9990	9990	0
524	20231205	122600	127420770	9990	9990	9990	9990	15
525	20231205	122500	127270920	9990	9990	9990	9990	0
526	20231205	122400	127270920	9990	9990	9990	9990	15
527	20231205	122300	127121070	9990	9990	9990	9990	0
528	20231205	122200	127121070	9990	9990	9990	9990	15
529	20231205	122100	126971220	9990	9990	9990	9990	0
530	20231205	122000	126971220	9990	9990	9990	9990	15
531	20231205	121900	126821370	9990	9990	9990	9990	15
532	20231205	121800	126671520	9990	9990	9990	9990	0
533	20231205	121700	126671520	9990	9990	9990	9990	15
534	20231205	121600	126521670	9990	9990	9990	9990	0
535	20231205	121500	126521670	9990	9990	9990	9990	15
536	20231205	121400	126371820	9990	9990	9990	9990	0
537	20231205	121300	126371820	9990	9990	9990	9990	15
538	20231205	121200	126221970	9990	9990	9990	9990	0
539	20231205	121100	126221970	9990	9990	9990	9990	15
540	20231205	121000	126072120	9990	9990	9990	9990	15
541	20231205	120900	125922270	9990	9990	9990	9990	0
542	20231205	120800	125922270	9990	9990	9990	9990	15
543	20231205	120700	125772420	9990	9990	9990	9990	0
544	20231205	120600	125772420	9990	9990	9990	9990	15
545	20231205	120500	125622570	9990	9990	9990	9990	0
546	20231205	120400	125622570	9990	9990	9990	9990	15
547	20231205	120300	125472720	9990	9990	9990	9990	0
548	20231205	120200	125472720	9990	9990	9990	9990	15
549	20231205	120100	125322870	9990	9990	9990	9990	15
550	20231205	120000	125173020	9990	9990	9990	9990	0
551	20231205	115900	125173020	9990	9990	9990	9990	15
552	20231205	115800	125023170	10000	10000	10000	10000	1
553	20231205	115700	125013170	9990	10000	10000	9990	16
554	20231205	115600	124853320	10020	10020	10020	10020	1
555	20231205	115500	124843300	9990	10020	10020	9990	16
556	20231205	115400	124683430	9990	9990	9990	9990	0
557	20231205	115300	124683430	9990	9990	9990	9990	15
558	20231205	115200	124533580	10000	9990	10000	9990	45
559	20231205	115100	124083730	10000	10000	10000	10000	0
560	20231205	115000	124083730	10000	10000	10000	10000	10
561	20231205	114900	123983730	10000	10000	10000	10000	5
562	20231205	114800	123933730	10000	10000	10000	10000	103
563	20231205	114700	122903730	10000	10000	10000	10000	0
564	20231205	114600	122903730	10000	10000	10000	10000	15
565	20231205	114500	122753730	10000	10000	10000	10000	0
566	20231205	114400	122753730	10000	10000	10000	10000	28
567	20231205	114300	122473730	10000	10000	10000	10000	0
568	20231205	114200	122473730	10000	10000	10000	10000	2
569	20231205	114100	122453730	9990	9990	9990	9990	15
570	20231205	114000	122303880	10030	10030	10030	10030	0
571	20231205	113900	122303880	10030	9990	10030	9990	138
572	20231205	113800	120920490	10030	10030	10030	10030	0
573	20231205	113700	120920490	10030	10000	10030	9990	45
574	20231205	113600	120470160	9990	9990	9990	9990	0
575	20231205	113500	120470160	9990	9990	9990	9990	45
576	20231205	113400	120020610	9990	9990	9990	9990	0
577	20231205	113300	120020610	9990	9990	9990	9990	15
578	20231205	113200	119870760	10000	10000	10000	10000	1
579	20231205	113100	119860760	10000	10000	10000	10000	0
580	20231205	113000	119860760	10000	10000	10000	10000	15
581	20231205	112900	119710760	10000	10000	10000	10000	14
582	20231205	112800	119570760	10000	10000	10000	10000	1
583	20231205	112700	119560760	9990	9990	9990	9990	0
584	20231205	112600	119560760	9990	10030	10030	9990	16
585	20231205	112500	119400880	9990	9990	9990	9990	0
586	20231205	112400	119400880	9990	9990	9990	9990	15
587	20231205	112300	119251030	9990	9990	9990	9990	16
588	20231205	112200	119091190	9990	9990	9990	9990	0
589	20231205	112100	119091190	9990	9990	9990	9990	15
590	20231205	112000	118941340	9990	9990	9990	9990	0
591	20231205	111900	118941340	9990	9990	9990	9990	15
592	20231205	111800	118791490	9980	9980	9980	9980	0
593	20231205	111700	118791490	9980	9980	9980	9980	15
594	20231205	111600	118641790	9980	9980	9980	9980	0
595	20231205	111500	118641790	9980	9980	9980	9980	15
596	20231205	111400	118492090	9980	9980	9980	9980	15
597	20231205	111300	118342390	10030	10030	10030	10030	0
598	20231205	111200	118342390	10030	9980	10030	9980	16
599	20231205	111100	118182660	9980	9980	9980	9980	0
600	20231205	111000	118182660	9980	9980	9980	9980	15
601	20231205	110900	118032960	9980	9980	9980	9980	0
602	20231205	110800	118032960	9980	10000	10000	9980	16
603	20231205	110700	117873260	10000	10000	10000	10000	42
604	20231205	110600	117453260	9980	9980	9980	9970	17
605	20231205	110500	117283750	9970	9970	9970	9970	0
606	20231205	110400	117283750	9970	9970	9970	9970	15
607	20231205	110300	117134200	9980	9980	9980	9970	151
608	20231205	110200	115628700	9970	9970	9970	9970	0
609	20231205	110100	115628700	9970	9970	9970	9970	15
610	20231205	110000	115479150	9970	9970	9970	9970	10
611	20231205	105900	115379450	9980	9970	9980	9970	20
612	20231205	105800	115179950	9960	9960	9960	9960	0
613	20231205	105700	115179950	9960	9970	9980	9960	981
614	20231205	105600	105398530	9970	9970	9970	9970	10
615	20231205	105500	105298830	9980	9980	9980	9980	1
616	20231205	105400	105288850	9970	9970	9970	9970	25
617	20231205	105300	105039600	9970	9970	9970	9970	10
618	20231205	105200	104939900	9970	9980	9980	9970	379
619	20231205	105100	101157670	9980	9980	9980	9980	10
620	20231205	105000	101057870	9980	9980	9980	9980	25
621	20231205	104900	100808370	9980	9980	9980	9980	30
622	20231205	104800	100508970	9980	9990	9990	9980	18
623	20231205	104700	100329300	9980	9990	9990	9980	545
624	20231205	104600	94889600	9990	9990	9990	9990	25
625	20231205	104500	94639850	9990	9990	9990	9990	15
626	20231205	104400	94490000	9990	9990	9990	9990	0
627	20231205	104300	94490000	9990	10000	10000	9990	466
628	20231205	104200	89834550	9990	9990	9990	9990	0
629	20231205	104100	89834550	9990	9990	9990	9990	15
630	20231205	104000	89684700	10030	10030	10030	10030	1
631	20231205	103900	89674670	9990	10020	10020	9990	16
632	20231205	103800	89514800	9990	9990	9990	9990	0
633	20231205	103700	89514800	9990	9990	9990	9990	15
634	20231205	103600	89364950	9990	9990	9990	9990	15
635	20231205	103500	89215100	10010	10010	10010	10010	6
636	20231205	103400	89155040	9990	9990	9990	9990	15
637	20231205	103300	89005190	9990	9990	9990	9990	1
638	20231205	103200	88995200	9990	9990	9990	9990	15
639	20231205	103100	88845350	10000	10000	10000	10000	245
640	20231205	103000	86395350	10000	10000	10000	10000	15
641	20231205	102900	86245350	10000	10000	10000	10000	2
642	20231205	102800	86225350	10000	10000	10000	10000	15
643	20231205	102700	86075350	10000	10000	10000	10000	15
644	20231205	102600	85925350	10000	10000	10000	10000	0
645	20231205	102500	85925350	10000	10000	10000	10000	16
646	20231205	102400	85765350	10000	10000	10000	10000	0
647	20231205	102300	85765350	10000	10000	10000	10000	15
648	20231205	102200	85615350	10000	10000	10000	10000	7
649	20231205	102100	85545350	9990	9990	9990	9990	18
650	20231205	102000	85365530	9990	9990	9990	9990	0
651	20231205	101900	85365530	9990	10010	10010	9990	22
652	20231205	101800	85145610	10010	10010	10010	10010	1
653	20231205	101700	85135600	9980	9990	9990	9980	564
654	20231205	101600	79501390	9990	9990	9990	9990	15
655	20231205	101500	79351540	10000	10000	10000	10000	75
656	20231205	101400	78601540	10000	10000	10000	10000	25
657	20231205	101300	78351540	9990	9990	9990	9990	0
658	20231205	101200	78351540	9990	10020	10020	9990	600
659	20231205	101100	72350220	10020	10020	10020	10020	122
660	20231205	101000	71127780	10020	10020	10020	10020	115
661	20231205	100900	69975480	10020	10020	10020	10020	0
662	20231205	100800	69975480	10020	10020	10020	10020	15
663	20231205	100700	69825180	10020	10020	10020	10020	15
664	20231205	100600	69674880	10020	10020	10020	10020	0
665	20231205	100500	69674880	10020	10020	10020	10020	15
666	20231205	100400	69524580	10020	10020	10020	10020	0
667	20231205	100300	69524580	10020	10020	10020	10020	15
668	20231205	100200	69374280	10020	10020	10020	10000	187
669	20231205	100100	67500740	10020	10020	10020	10020	242
670	20231205	100000	65075900	10000	10000	10000	10000	0
671	20231205	095900	65075900	10000	10000	10000	10000	15
672	20231205	095800	64925900	10000	10000	10000	10000	15
673	20231205	095700	64775900	10020	10020	10020	10020	1
674	20231205	095600	64765880	10000	10000	10000	10000	15
675	20231205	095500	64615880	10020	10020	10020	10020	1
676	20231205	095400	64605860	10000	10000	10000	10000	20
677	20231205	095300	64405860	10000	10000	10000	10000	1
678	20231205	095200	64395860	10000	10000	10000	10000	15
679	20231205	095100	64245860	10000	10000	10000	10000	10
680	20231205	095000	64145860	9990	10010	10010	9980	2175
681	20231205	094900	42407590	10010	10010	10010	10010	15
682	20231205	094800	42257440	10010	10010	10010	10010	0
683	20231205	094700	42257440	10010	10010	10010	10010	25
684	20231205	094600	42007190	10010	10010	10010	10010	0
685	20231205	094500	42007190	10010	10010	10010	10010	15
686	20231205	094400	41857040	10000	10000	10000	10000	0
687	20231205	094300	41857040	10000	10020	10020	10000	978
688	20231205	094200	32067440	10020	10020	10020	10020	0
689	20231205	094100	32067440	10020	10060	10060	10020	18
690	20231205	094000	31886960	10060	10050	10060	10050	2
691	20231205	093900	31866850	10020	10020	10020	10020	15
692	20231205	093800	31716550	10060	10020	10060	10020	20
693	20231205	093700	31515950	10090	10090	10090	10090	0
694	20231205	093600	31515950	10090	10020	10090	10020	18
695	20231205	093500	31335400	10020	10020	10020	10020	0
696	20231205	093400	31335400	10020	10030	10030	10020	379
697	20231205	093300	27536170	10030	10030	10030	10030	0
698	20231205	093200	27536170	10030	10030	10030	10030	15
699	20231205	093100	27385720	10090	10040	10090	10040	2
700	20231205	093000	27365590	10030	10030	10030	10030	15
701	20231205	092900	27215140	10030	10020	10030	10020	20
702	20231205	092800	27014690	10020	10020	10020	10020	0
703	20231205	092700	27014690	10020	10020	10020	10020	15
704	20231205	092600	26864390	10020	10020	10020	10020	0
705	20231205	092500	26864390	10020	10020	10020	10020	15
706	20231205	092400	26714090	10020	10020	10020	10020	0
707	20231205	092300	26714090	10020	10030	10030	10020	16
708	20231205	092200	26553760	10020	10020	10020	10020	10
709	20231205	092100	26453560	10020	10020	10020	10020	5
710	20231205	092000	26403460	10010	10030	10030	10010	293
711	20231205	091900	23464860	10030	10030	10030	10030	0
712	20231205	091800	23464860	10030	10030	10030	10030	16
713	20231205	091700	23304380	10040	10050	10050	10040	119
714	20231205	091600	22109420	10050	10080	10080	10050	25
715	20231205	091500	21857870	10100	10100	10100	10100	5
716	20231205	091400	21807370	10050	10050	10050	10050	0
717	20231205	091300	21807370	10050	10050	10050	10050	0
718	20231205	091200	21807370	10050	10040	10050	10040	51
719	20231205	091100	21294900	10030	10030	10030	10030	4
720	20231205	091000	21254780	10030	10030	10030	10030	0
721	20231205	090900	21254780	10030	10030	10030	10010	510
722	20231205	090800	16146710	10030	10030	10030	10020	531
723	20231205	090700	10821080	10040	10030	10040	10030	257
724	20231205	090600	8243360	10030	10040	10040	10030	123
725	20231205	090500	7008590	10050	10050	10050	10050	146
726	20231205	090400	5541290	10050	10050	10050	10050	0
727	20231205	090300	5541290	10050	10060	10060	10050	104
728	20231205	090200	4496040	10150	10150	10150	10150	1
729	20231205	090100	4485890	10190	10190	10190	10190	0
730	20231205	090000	4485890	10190	10020	10190	10020	446