KissMeData/032350/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191200	4135034160	9840	9840	9840	9840	4226
3	20231206	191100	4135034160	9840	9840	9840	9840	0
4	20231206	191000	4135034160	9840	9840	9840	9840	0
5	20231206	190900	4135034160	9840	9840	9840	9840	0
6	20231206	190800	4135034160	9840	9840	9840	9840	0
7	20231206	190700	4135034160	9840	9840	9840	9840	0
8	20231206	190600	4135034160	9840	9840	9840	9840	0
9	20231206	190500	4135034160	9840	9840	9840	9840	0
10	20231206	190400	4135034160	9840	9840	9840	9840	0
11	20231206	190300	4135034160	9840	9840	9840	9840	0
12	20231206	190200	4135034160	9840	9840	9840	9840	0
13	20231206	190100	4135034160	9840	9840	9840	9840	0
14	20231206	190000	4135034160	9840	9840	9840	9840	0
15	20231206	185900	4135034160	9840	9840	9840	9840	0
16	20231206	185800	4135034160	9840	9840	9840	9840	0
17	20231206	185700	4135034160	9840	9840	9840	9840	0
18	20231206	185600	4135034160	9840	9840	9840	9840	0
19	20231206	185500	4135034160	9840	9840	9840	9840	0
20	20231206	185400	4135034160	9840	9840	9840	9840	0
21	20231206	185300	4135034160	9840	9840	9840	9840	0
22	20231206	185200	4135034160	9840	9840	9840	9840	0
23	20231206	185100	4135034160	9840	9840	9840	9840	0
24	20231206	185000	4135034160	9840	9840	9840	9840	0
25	20231206	184900	4135034160	9840	9840	9840	9840	0
26	20231206	184800	4135034160	9840	9840	9840	9840	0
27	20231206	184700	4135034160	9840	9840	9840	9840	0
28	20231206	184600	4135034160	9840	9840	9840	9840	0
29	20231206	184500	4135034160	9840	9840	9840	9840	0
30	20231206	184400	4135034160	9840	9840	9840	9840	0
31	20231206	184300	4135034160	9840	9840	9840	9840	0
32	20231206	184200	4135034160	9840	9840	9840	9840	4226
33	20231206	184100	4135034160	9840	9840	9840	9840	0
34	20231206	184000	4135034160	9840	9840	9840	9840	0
35	20231206	183900	4135034160	9840	9840	9840	9840	0
36	20231206	183800	4135034160	9840	9840	9840	9840	0
37	20231206	183700	4135034160	9840	9840	9840	9840	0
38	20231206	183600	4135034160	9840	9840	9840	9840	0
39	20231206	183500	4135034160	9840	9840	9840	9840	0
40	20231206	183400	4135034160	9840	9840	9840	9840	0
41	20231206	183300	4135034160	9840	9840	9840	9840	0
42	20231206	183200	4135034160	9840	9840	9840	9840	0
43	20231206	183100	4135034160	9840	9840	9840	9840	0
44	20231206	183000	4135034160	9840	9840	9840	9840	0
45	20231206	182900	4135034160	9840	9840	9840	9840	0
46	20231206	182800	4135034160	9840	9840	9840	9840	0
47	20231206	182700	4135034160	9840	9840	9840	9840	0
48	20231206	182600	4135034160	9840	9840	9840	9840	0
49	20231206	182500	4135034160	9840	9840	9840	9840	0
50	20231206	182400	4135034160	9840	9840	9840	9840	0
51	20231206	182300	4135034160	9840	9840	9840	9840	0
52	20231206	182200	4135034160	9840	9840	9840	9840	0
53	20231206	182100	4135034160	9840	9840	9840	9840	0
54	20231206	182000	4135034160	9840	9840	9840	9840	0
55	20231206	181900	4135034160	9840	9840	9840	9840	0
56	20231206	181800	4135034160	9840	9840	9840	9840	0
57	20231206	181700	4135034160	9840	9840	9840	9840	0
58	20231206	181600	4135034160	9840	9840	9840	9840	0
59	20231206	181500	4135034160	9840	9840	9840	9840	0
60	20231206	181400	4135034160	9840	9840	9840	9840	0
61	20231206	181300	4135034160	9840	9840	9840	9840	0
62	20231206	181200	4135034160	9840	9840	9840	9840	4226
63	20231206	181100	4135034160	9840	9840	9840	9840	0
64	20231206	181000	4135034160	9840	9840	9840	9840	0
65	20231206	180900	4135034160	9840	9840	9840	9840	0
66	20231206	180800	4135034160	9840	9840	9840	9840	0
67	20231206	180700	4135034160	9840	9840	9840	9840	0
68	20231206	180600	4135034160	9840	9840	9840	9840	0
69	20231206	180500	4135034160	9840	9840	9840	9840	0
70	20231206	180400	4135034160	9840	9840	9840	9840	0
71	20231206	180300	4135034160	9840	9840	9840	9840	0
72	20231206	180200	4135034160	9840	9840	9840	9840	0
73	20231206	180100	4135034160	9840	9840	9840	9840	0
74	20231206	180000	4135034160	9840	9840	9840	9840	0
75	20231206	175900	4135034160	9840	9840	9840	9840	0
76	20231206	175800	4135034160	9840	9840	9840	9840	0
77	20231206	175700	4135034160	9840	9840	9840	9840	0
78	20231206	175600	4135034160	9840	9840	9840	9840	0
79	20231206	175500	4135034160	9840	9840	9840	9840	0
80	20231206	175400	4135034160	9840	9840	9840	9840	0
81	20231206	175300	4135034160	9840	9840	9840	9840	0
82	20231206	175200	4135034160	9840	9840	9840	9840	0
83	20231206	175100	4135034160	9840	9840	9840	9840	0
84	20231206	175000	4135034160	9840	9840	9840	9840	0
85	20231206	174900	4135034160	9840	9840	9840	9840	0
86	20231206	174800	4135034160	9840	9840	9840	9840	0
87	20231206	174700	4135034160	9840	9840	9840	9840	0
88	20231206	174600	4135034160	9840	9840	9840	9840	0
89	20231206	174500	4135034160	9840	9840	9840	9840	0
90	20231206	174400	4135034160	9840	9840	9840	9840	0
91	20231206	174300	4135034160	9840	9840	9840	9840	0
92	20231206	174200	4135034160	9840	9840	9840	9840	4226
93	20231206	174100	4135034160	9840	9840	9840	9840	0
94	20231206	174000	4135034160	9840	9840	9840	9840	0
95	20231206	173900	4135034160	9840	9840	9840	9840	0
96	20231206	173800	4135034160	9840	9840	9840	9840	0
97	20231206	173700	4135034160	9840	9840	9840	9840	0
98	20231206	173600	4135034160	9840	9840	9840	9840	0
99	20231206	173500	4135034160	9840	9840	9840	9840	0
100	20231206	173400	4135034160	9840	9840	9840	9840	0
101	20231206	173300	4135034160	9840	9840	9840	9840	0
102	20231206	173200	4135034160	9840	9840	9840	9840	0
103	20231206	173100	4135034160	9840	9840	9840	9840	0
104	20231206	173000	4135034160	9840	9840	9840	9840	0
105	20231206	172900	4135034160	9840	9840	9840	9840	0
106	20231206	172800	4135034160	9840	9840	9840	9840	0
107	20231206	172700	4135034160	9840	9840	9840	9840	0
108	20231206	172600	4135034160	9840	9840	9840	9840	0
109	20231206	172500	4135034160	9840	9840	9840	9840	0
110	20231206	172400	4135034160	9840	9840	9840	9840	0
111	20231206	172300	4135034160	9840	9840	9840	9840	0
112	20231206	172200	4135034160	9840	9840	9840	9840	0
113	20231206	172100	4135034160	9840	9840	9840	9840	0
114	20231206	172000	4135034160	9840	9840	9840	9840	0
115	20231206	171900	4135034160	9840	9840	9840	9840	0
116	20231206	171800	4135034160	9840	9840	9840	9840	0
117	20231206	171700	4135034160	9840	9840	9840	9840	0
118	20231206	171600	4135034160	9840	9840	9840	9840	0
119	20231206	171500	4135034160	9840	9840	9840	9840	0
120	20231206	171400	4135034160	9840	9840	9840	9840	0
121	20231206	171300	4135034160	9840	9840	9840	9840	0
122	20231206	171200	4135034160	9840	9840	9840	9840	4226
123	20231206	171100	4135034160	9840	9840	9840	9840	0
124	20231206	171000	4135034160	9840	9840	9840	9840	0
125	20231206	170900	4135034160	9840	9840	9840	9840	0
126	20231206	170800	4135034160	9840	9840	9840	9840	0
127	20231206	170700	4135034160	9840	9840	9840	9840	0
128	20231206	170600	4135034160	9840	9840	9840	9840	0
129	20231206	170500	4135034160	9840	9840	9840	9840	0
130	20231206	170400	4135034160	9840	9840	9840	9840	0
131	20231206	170300	4135034160	9840	9840	9840	9840	0
132	20231206	170200	4135034160	9840	9840	9840	9840	0
133	20231206	170100	4135034160	9840	9840	9840	9840	0
134	20231206	170000	4135034160	9840	9840	9840	9840	0
135	20231206	165900	4135034160	9840	9840	9840	9840	0
136	20231206	165800	4135034160	9840	9840	9840	9840	0
137	20231206	165700	4135034160	9840	9840	9840	9840	0
138	20231206	165600	4135034160	9840	9840	9840	9840	0
139	20231206	165500	4135034160	9840	9840	9840	9840	0
140	20231206	165400	4135034160	9840	9840	9840	9840	0
141	20231206	165300	4135034160	9840	9840	9840	9840	0
142	20231206	165200	4135034160	9840	9840	9840	9840	0
143	20231206	165100	4135034160	9840	9840	9840	9840	0
144	20231206	165000	4135034160	9840	9840	9840	9840	0
145	20231206	164900	4135034160	9840	9840	9840	9840	0
146	20231206	164800	4135034160	9840	9840	9840	9840	0
147	20231206	164700	4135034160	9840	9840	9840	9840	0
148	20231206	164600	4135034160	9840	9840	9840	9840	0
149	20231206	164500	4135034160	9840	9840	9840	9840	0
150	20231206	164400	4135034160	9840	9840	9840	9840	0
151	20231206	164300	4135034160	9840	9840	9840	9840	0
152	20231206	164200	4135034160	9840	9840	9840	9840	4226
153	20231206	164100	4135034160	9840	9840	9840	9840	0
154	20231206	164000	4135034160	9840	9840	9840	9840	0
155	20231206	163900	4135034160	9840	9840	9840	9840	0
156	20231206	163800	4135034160	9840	9840	9840	9840	0
157	20231206	163700	4135034160	9840	9840	9840	9840	0
158	20231206	163600	4135034160	9840	9840	9840	9840	0
159	20231206	163500	4135034160	9840	9840	9840	9840	0
160	20231206	163400	4135034160	9840	9840	9840	9840	0
161	20231206	163300	4135034160	9840	9840	9840	9840	0
162	20231206	163200	4135034160	9840	9840	9840	9840	0
163	20231206	163100	4135034160	9840	9840	9840	9840	0
164	20231206	163000	4135034160	9840	9840	9840	9840	0
165	20231206	162900	4135034160	9840	9840	9840	9840	0
166	20231206	162800	4135034160	9840	9840	9840	9840	0
167	20231206	162700	4135034160	9840	9840	9840	9840	0
168	20231206	162600	4135034160	9840	9840	9840	9840	0
169	20231206	162500	4135034160	9840	9840	9840	9840	0
170	20231206	162400	4135034160	9840	9840	9840	9840	0
171	20231206	162300	4135034160	9840	9840	9840	9840	0
172	20231206	162200	4135034160	9840	9840	9840	9840	0
173	20231206	162100	4135034160	9840	9840	9840	9840	0
174	20231206	162000	4135034160	9840	9840	9840	9840	0
175	20231206	161900	4135034160	9840	9840	9840	9840	0
176	20231206	161800	4135034160	9840	9840	9840	9840	0
177	20231206	161700	4135034160	9840	9840	9840	9840	0
178	20231206	161600	4135034160	9840	9840	9840	9840	0
179	20231206	161500	4135034160	9840	9840	9840	9840	0
180	20231206	161400	4135034160	9840	9840	9840	9840	0
181	20231206	161300	4135034160	9840	9840	9840	9840	0
182	20231206	161200	4135034160	9840	9840	9840	9840	4226
183	20231206	161100	4135034160	9840	9840	9840	9840	0
184	20231206	161000	4135034160	9840	9840	9840	9840	0
185	20231206	160900	4135034160	9840	9840	9840	9840	0
186	20231206	160800	4135034160	9840	9840	9840	9840	0
187	20231206	160700	4135034160	9840	9840	9840	9840	0
188	20231206	160600	4135034160	9840	9840	9840	9840	0
189	20231206	160500	4135034160	9840	9840	9840	9840	0
190	20231206	160400	4135034160	9840	9840	9840	9840	0
191	20231206	160300	4135034160	9840	9840	9840	9840	0
192	20231206	160200	4135034160	9840	9840	9840	9840	0
193	20231206	160100	4135034160	9840	9840	9840	9840	0
194	20231206	160000	4135034160	9840	9840	9840	9840	0
195	20231206	155900	4135034160	9840	9840	9840	9840	0
196	20231206	155800	4135034160	9840	9840	9840	9840	0
197	20231206	155700	4135034160	9840	9840	9840	9840	0
198	20231206	155600	4135034160	9840	9840	9840	9840	0
199	20231206	155500	4135034160	9840	9840	9840	9840	0
200	20231206	155400	4135034160	9840	9840	9840	9840	0
201	20231206	155300	4135034160	9840	9840	9840	9840	0
202	20231206	155200	4135034160	9840	9840	9840	9840	0
203	20231206	155100	4135034160	9840	9840	9840	9840	0
204	20231206	155000	4135034160	9840	9840	9840	9840	0
205	20231206	154900	4135034160	9840	9840	9840	9840	0
206	20231206	154800	4135034160	9840	9840	9840	9840	0
207	20231206	154700	4135034160	9840	9840	9840	9840	0
208	20231206	154600	4135034160	9840	9840	9840	9840	0
209	20231206	154500	4135034160	9840	9840	9840	9840	0
210	20231206	154400	4135034160	9840	9840	9840	9840	0
211	20231206	154300	4135034160	9840	9840	9840	9840	0
212	20231206	154200	4135034160	9840	9840	9840	9840	4226
213	20231206	154100	4135034160	9840	9840	9840	9840	0
214	20231206	154000	4135034160	9840	9840	9840	9840	0
215	20231206	153900	4135034160	9840	9840	9840	9840	0
216	20231206	153800	4135034160	9840	9840	9840	9840	0
217	20231206	153700	4135034160	9840	9840	9840	9840	0
218	20231206	153600	4135034160	9840	9840	9840	9840	0
219	20231206	153500	4135034160	9840	9840	9840	9840	0
220	20231206	153400	4135034160	9840	9840	9840	9840	0
221	20231206	153300	4135034160	9840	9840	9840	9840	0
222	20231206	153200	4135034160	9840	9840	9840	9840	0
223	20231206	153100	4135034160	9840	9840	9840	9840	0
224	20231206	153000	4135034160	9840	9840	9840	9840	4226
225	20231206	152900	4093450320	9820	9820	9820	9820	0
226	20231206	152800	4093450320	9820	9820	9820	9820	0
227	20231206	152700	4093450320	9820	9820	9820	9820	0
228	20231206	152600	4093450320	9820	9820	9820	9820	0
229	20231206	152500	4093450320	9820	9820	9820	9820	0
230	20231206	152400	4093450320	9820	9820	9820	9820	0
231	20231206	152300	4093450320	9820	9820	9820	9820	0
232	20231206	152200	4093450320	9820	9820	9820	9820	0
233	20231206	152100	4093450320	9820	9820	9820	9820	0
234	20231206	152000	4093450320	9820	9820	9820	9820	0
235	20231206	151900	4093450320	9820	9830	9840	9820	1823
236	20231206	151800	4075523260	9830	9840	9840	9830	679
237	20231206	151700	4068846100	9840	9840	9840	9840	832
238	20231206	151600	4060659220	9840	9830	9840	9830	74
239	20231206	151500	4059931120	9840	9830	9840	9830	216
240	20231206	151400	4057807810	9840	9840	9840	9830	46
241	20231206	151300	4057355550	9840	9820	9840	9810	972
242	20231206	151200	4047804040	9820	9810	9820	9800	133
243	20231206	151100	4046499010	9820	9830	9830	9820	137
244	20231206	151000	4045153370	9830	9820	9830	9810	815
245	20231206	150900	4037154270	9820	9820	9830	9820	478
246	20231206	150800	4032460270	9830	9830	9830	9800	85
247	20231206	150700	4031626360	9830	9830	9830	9800	4614
248	20231206	150600	3986363870	9830	9820	9830	9820	61
249	20231206	150500	3985764810	9820	9810	9820	9810	85
250	20231206	150400	3984930450	9820	9810	9820	9810	923
251	20231206	150300	3975866630	9810	9810	9820	9810	10
252	20231206	150200	3975768510	9820	9810	9820	9810	7
253	20231206	150100	3975699820	9820	9820	9830	9820	68
254	20231206	150000	3975032020	9820	9810	9830	9810	71
255	20231206	145900	3974334780	9810	9810	9820	9800	340
256	20231206	145800	3971000030	9810	9810	9810	9800	842
257	20231206	145700	3962740420	9810	9810	9820	9810	316
258	20231206	145600	3959638160	9810	9820	9820	9810	106
259	20231206	145500	3958598000	9830	9830	9830	9820	213
260	20231206	145400	3956506220	9820	9830	9830	9800	7337
261	20231206	145300	3884547600	9830	9830	9840	9820	571
262	20231206	145200	3878935000	9840	9830	9840	9820	76
263	20231206	145100	3878187900	9830	9830	9840	9830	247
264	20231206	145000	3875759870	9820	9830	9830	9820	1937
265	20231206	144900	3856722360	9830	9830	9840	9830	157
266	20231206	144800	3855179020	9830	9830	9830	9820	2061
267	20231206	144700	3834926220	9830	9820	9830	9820	41
268	20231206	144600	3834523460	9820	9820	9830	9820	396
269	20231206	144500	3830634700	9820	9820	9820	9820	74
270	20231206	144400	3829908020	9820	9820	9820	9820	261
271	20231206	144300	3827345000	9820	9820	9820	9820	12
272	20231206	144200	3827227160	9830	9840	9840	9830	935
273	20231206	144100	3818030890	9840	9830	9840	9830	5
274	20231206	144000	3817981730	9830	9830	9840	9830	670
275	20231206	143900	3811394940	9830	9820	9830	9820	111
276	20231206	143800	3810303920	9820	9820	9820	9820	1472
277	20231206	143700	3795848880	9820	9820	9830	9820	305
278	20231206	143600	3792853530	9830	9820	9830	9820	1556
279	20231206	143500	3777573500	9820	9830	9840	9820	308
280	20231206	143400	3774546310	9830	9840	9840	9830	1156
281	20231206	143300	3763171280	9840	9840	9850	9840	703
282	20231206	143200	3756253230	9840	9850	9850	9840	226
283	20231206	143100	3754029350	9850	9850	9850	9840	133
284	20231206	143000	3752720040	9840	9850	9850	9840	1463
285	20231206	142900	3738309510	9840	9840	9850	9840	1132
286	20231206	142800	3727159450	9830	9840	9850	9830	1887
287	20231206	142700	3708591390	9840	9830	9840	9810	1355
288	20231206	142600	3695268780	9840	9830	9840	9830	80
289	20231206	142500	3694482370	9840	9830	9840	9820	456
290	20231206	142400	3690001980	9840	9820	9840	9820	105
291	20231206	142300	3688969830	9840	9830	9840	9820	394
292	20231206	142200	3685096920	9830	9830	9830	9820	629
293	20231206	142100	3678914200	9830	9830	9830	9830	166
294	20231206	142000	3677282420	9840	9830	9840	9830	77
295	20231206	141900	3676525500	9830	9820	9830	9820	112
296	20231206	141800	3675425560	9830	9840	9840	9820	1512
297	20231206	141700	3660562590	9840	9830	9840	9830	70
298	20231206	141600	3659874480	9840	9830	9840	9830	135
299	20231206	141500	3658546190	9830	9820	9830	9810	864
300	20231206	141400	3650056800	9820	9820	9820	9820	233
301	20231206	141300	3647768740	9820	9830	9830	9820	1021
302	20231206	141200	3637742420	9820	9820	9830	9820	65
303	20231206	141100	3637104110	9820	9830	9830	9820	309
304	20231206	141000	3634066670	9820	9820	9820	9820	3691
305	20231206	140900	3597821050	9820	9820	9830	9820	917
306	20231206	140800	3588807290	9820	9820	9830	9820	373
307	20231206	140700	3585144400	9820	9820	9820	9820	621
308	20231206	140600	3579046180	9820	9820	9830	9820	873
309	20231206	140500	3570473220	9820	9820	9830	9820	86
310	20231206	140400	3569627870	9820	9820	9830	9820	91
311	20231206	140300	3568733670	9820	9820	9830	9820	104
312	20231206	140200	3567711960	9820	9830	9830	9820	143
313	20231206	140100	3566306680	9830	9820	9830	9820	177
314	20231206	140000	3564567240	9820	9820	9830	9820	17
315	20231206	135900	3564400290	9820	9820	9830	9820	171
316	20231206	135800	3562720430	9820	9830	9830	9820	132
317	20231206	135700	3561422880	9830	9830	9830	9830	109
318	20231206	135600	3560351410	9840	9830	9840	9830	148
319	20231206	135500	3558896500	9840	9820	9840	9820	1785
320	20231206	135400	3541342540	9820	9830	9830	9820	147
321	20231206	135300	3539897870	9830	9840	9840	9830	74
322	20231206	135200	3539170420	9840	9830	9840	9830	72
323	20231206	135100	3538462490	9840	9830	9840	9830	1141
324	20231206	135000	3527246450	9830	9820	9830	9820	660
325	20231206	134900	3520765230	9830	9820	9830	9820	11
326	20231206	134800	3520657150	9820	9820	9820	9820	926
327	20231206	134700	3511563830	9820	9820	9820	9820	144
328	20231206	134600	3510149750	9820	9820	9820	9820	94
329	20231206	134500	3509226670	9820	9820	9820	9820	454
330	20231206	134400	3504768390	9820	9820	9820	9820	43
331	20231206	134300	3504346130	9820	9830	9830	9820	10
332	20231206	134200	3504247920	9820	9820	9820	9810	175
333	20231206	134100	3502529430	9820	9820	9820	9820	231
334	20231206	134000	3500261010	9820	9810	9830	9810	351
335	20231206	133900	3496814270	9820	9820	9820	9810	30
336	20231206	133800	3496519680	9830	9810	9830	9810	546
337	20231206	133700	3491158260	9810	9810	9810	9810	122
338	20231206	133600	3489961440	9820	9810	9820	9810	277
339	20231206	133500	3487243670	9810	9820	9820	9810	447
340	20231206	133400	3482854650	9820	9820	9820	9820	859
341	20231206	133300	3474419270	9830	9830	9830	9830	691
342	20231206	133200	3467626740	9830	9840	9840	9830	262
343	20231206	133100	3465051200	9830	9820	9830	9820	295
344	20231206	133000	3462151360	9830	9830	9830	9820	264
345	20231206	132900	3459556340	9820	9830	9830	9820	2
346	20231206	132800	3459536690	9820	9820	9820	9820	503
347	20231206	132700	3454597230	9820	9830	9830	9810	3138
348	20231206	132600	3423790810	9830	9830	9830	9820	2581
349	20231206	132500	3398419640	9840	9830	9840	9830	82
350	20231206	132400	3397613560	9830	9830	9830	9830	431
351	20231206	132300	3393376830	9830	9830	9830	9830	56
352	20231206	132200	3392826350	9840	9830	9840	9830	43
353	20231206	132100	3392403650	9840	9830	9840	9830	15
354	20231206	132000	3392256090	9840	9830	9840	9830	259
355	20231206	131900	3389709610	9840	9850	9850	9840	2
356	20231206	131800	3389689920	9840	9830	9840	9830	181
357	20231206	131700	3387908900	9830	9850	9850	9820	549
358	20231206	131600	3382504710	9850	9830	9860	9830	2337
359	20231206	131500	3359492890	9830	9830	9840	9830	1195
360	20231206	131400	3347741100	9840	9840	9840	9830	176
361	20231206	131300	3346009470	9820	9820	9830	9820	693
362	20231206	131200	3339199420	9820	9820	9820	9820	61
363	20231206	131100	3338600400	9820	9820	9820	9820	52
364	20231206	131000	3338089760	9830	9820	9830	9820	71
365	20231206	130900	3337391940	9830	9840	9840	9830	439
366	20231206	130800	3333076510	9830	9820	9840	9820	722
367	20231206	130700	3325979510	9820	9820	9830	9820	54
368	20231206	130600	3325449220	9820	9830	9830	9820	240
369	20231206	130500	3323090290	9840	9840	9840	9830	71
370	20231206	130400	3322391700	9840	9840	9840	9840	38
371	20231206	130300	3322017780	9830	9830	9840	9830	204
372	20231206	130200	3320012450	9830	9830	9830	9830	1330
373	20231206	130100	3306938550	9820	9820	9820	9820	207
374	20231206	130000	3304905810	9820	9820	9820	9820	7
375	20231206	125900	3304837070	9820	9810	9820	9810	487
376	20231206	125800	3300055190	9810	9810	9810	9810	81
377	20231206	125700	3299260580	9810	9810	9820	9810	79
378	20231206	125600	3298485570	9810	9820	9830	9810	120
379	20231206	125500	3297307380	9820	9830	9830	9820	79
380	20231206	125400	3296531490	9830	9820	9830	9820	586
381	20231206	125300	3290776950	9820	9820	9830	9820	72
382	20231206	125200	3290069830	9830	9820	9830	9820	30
383	20231206	125100	3289775150	9820	9820	9820	9820	105
384	20231206	125000	3288744050	9830	9820	9830	9820	80
385	20231206	124900	3287957820	9820	9810	9820	9810	339
386	20231206	124800	3284631190	9820	9820	9820	9820	842
387	20231206	124700	3276362750	9800	9810	9820	9800	3199
388	20231206	124600	3244982080	9800	9800	9810	9800	86
389	20231206	124500	3244139250	9800	9800	9810	9800	139
390	20231206	124400	3242777010	9800	9800	9800	9800	114
391	20231206	124300	3241659810	9810	9810	9810	9800	181
392	20231206	124200	3239884690	9800	9810	9810	9800	307
393	20231206	124100	3236875870	9810	9800	9810	9800	941
394	20231206	124000	3227654040	9800	9800	9810	9800	577
395	20231206	123900	3221998470	9800	9810	9810	9800	52
396	20231206	123800	3221488790	9810	9800	9810	9790	685
397	20231206	123700	3214777870	9800	9810	9810	9800	269
398	20231206	123600	3212140470	9810	9810	9810	9800	576
399	20231206	123500	3206495570	9810	9810	9810	9810	28
400	20231206	123400	3206220890	9810	9800	9810	9800	126
401	20231206	123300	3204986020	9800	9800	9810	9800	247
402	20231206	123200	3202565350	9810	9810	9810	9810	339
403	20231206	123100	3199239760	9810	9810	9810	9800	209
404	20231206	123000	3197190880	9810	9800	9810	9800	7867
405	20231206	122900	3120050860	9800	9790	9800	9790	1679
406	20231206	122800	3103609960	9800	9800	9800	9790	203
407	20231206	122700	3101622330	9800	9790	9800	9790	507
408	20231206	122600	3096654710	9790	9800	9800	9790	125
409	20231206	122500	3095430820	9800	9790	9800	9790	254
410	20231206	122400	3092943650	9790	9800	9800	9790	147
411	20231206	122300	3091504440	9790	9800	9800	9790	10
412	20231206	122200	3091406510	9790	9800	9800	9790	329
413	20231206	122100	3088185510	9800	9780	9800	9780	94
414	20231206	122000	3087266010	9790	9770	9790	9770	8979
415	20231206	121900	2999446670	9780	9780	9780	9780	235
416	20231206	121800	2997148370	9770	9780	9780	9770	75
417	20231206	121700	2996415330	9770	9760	9770	9760	1449
418	20231206	121600	2982258950	9760	9760	9760	9760	60
419	20231206	121500	2981673350	9770	9760	9770	9760	45
420	20231206	121400	2981234140	9760	9770	9770	9760	405
421	20231206	121300	2977277740	9760	9760	9770	9760	416
422	20231206	121200	2973213780	9760	9760	9760	9760	28
423	20231206	121100	2972940500	9760	9760	9770	9760	167
424	20231206	121000	2971310380	9770	9780	9780	9770	98
425	20231206	120900	2970352900	9770	9770	9780	9770	201
426	20231206	120800	2968388530	9770	9770	9770	9770	54
427	20231206	120700	2967860950	9760	9770	9770	9760	37
428	20231206	120600	2967499780	9770	9770	9780	9770	1976
429	20231206	120500	2948194210	9770	9770	9780	9760	418
430	20231206	120400	2944112490	9770	9760	9780	9760	968
431	20231206	120300	2934655170	9760	9770	9770	9760	33
432	20231206	120200	2934332850	9760	9750	9760	9750	218
433	20231206	120100	2932205630	9770	9750	9770	9750	3482
434	20231206	120000	2898228400	9750	9750	9750	9750	230
435	20231206	115900	2895985900	9750	9750	9750	9750	206
436	20231206	115800	2893977400	9750	9750	9760	9750	100
437	20231206	115700	2893002350	9760	9760	9760	9750	12
438	20231206	115600	2892885320	9760	9750	9760	9750	3132
439	20231206	115500	2862348310	9760	9750	9760	9750	109
440	20231206	115400	2861285500	9760	9760	9760	9750	536
441	20231206	115300	2856059300	9750	9750	9760	9750	304
442	20231206	115200	2853092780	9750	9760	9760	9750	662
443	20231206	115100	2846632380	9750	9760	9760	9750	34
444	20231206	115000	2846300760	9760	9760	9770	9760	169
445	20231206	114900	2844651260	9750	9760	9770	9750	496
446	20231206	114800	2839811010	9760	9760	9770	9760	350
447	20231206	114700	2836395000	9750	9760	9770	9750	572
448	20231206	114600	2830812220	9770	9770	9770	9760	37
449	20231206	114500	2830450830	9760	9750	9760	9750	1834
450	20231206	114400	2812552360	9760	9750	9760	9750	126
451	20231206	114300	2811323840	9760	9760	9760	9750	109
452	20231206	114200	2810260790	9760	9750	9760	9750	458
453	20231206	114100	2805795100	9750	9750	9760	9750	228
454	20231206	114000	2803572050	9750	9760	9760	9740	110
455	20231206	113900	2802499660	9740	9750	9760	9740	652
456	20231206	113800	2796142900	9750	9760	9760	9750	130
457	20231206	113700	2794874980	9760	9750	9760	9750	92
458	20231206	113600	2793977960	9750	9760	9760	9750	485
459	20231206	113500	2789248600	9760	9750	9760	9750	74
460	20231206	113400	2788526620	9750	9750	9750	9750	306
461	20231206	113300	2785543120	9740	9740	9750	9740	321
462	20231206	113200	2782414780	9740	9750	9750	9740	123
463	20231206	113100	2781216720	9740	9740	9750	9740	226
464	20231206	113000	2779013940	9740	9760	9760	9740	1776
465	20231206	112900	2761698810	9760	9750	9760	9750	580
466	20231206	112800	2756043730	9760	9760	9760	9750	82
467	20231206	112700	2755244130	9760	9740	9760	9730	1453
468	20231206	112600	2741089610	9750	9750	9750	9740	2379
469	20231206	112500	2717904820	9750	9740	9750	9740	437
470	20231206	112400	2713645790	9740	9740	9750	9740	293
471	20231206	112300	2710791850	9750	9740	9750	9740	674
472	20231206	112200	2704226690	9740	9750	9750	9740	53
473	20231206	112100	2703710320	9750	9760	9760	9740	2067
474	20231206	112000	2683567100	9750	9750	9750	9740	477
475	20231206	111900	2678916370	9750	9750	9750	9740	298
476	20231206	111800	2676012950	9750	9750	9760	9740	2554
477	20231206	111700	2651117880	9750	9750	9750	9750	718
478	20231206	111600	2644117380	9760	9750	9760	9750	224
479	20231206	111500	2641932360	9750	9750	9760	9740	949
480	20231206	111400	2632675280	9750	9750	9760	9750	775
481	20231206	111300	2625119010	9760	9750	9760	9750	424
482	20231206	111200	2620984660	9750	9750	9760	9750	920
483	20231206	111100	2612014480	9750	9750	9760	9750	72
484	20231206	111000	2611312180	9750	9750	9760	9740	252
485	20231206	110900	2608854990	9740	9750	9750	9740	716
486	20231206	110800	2601877900	9750	9750	9760	9740	969
487	20231206	110700	2592430450	9740	9740	9740	9730	1458
488	20231206	110600	2578229590	9740	9740	9750	9740	220
489	20231206	110500	2576086080	9740	9740	9750	9740	347
490	20231206	110400	2572705520	9740	9740	9750	9730	391
491	20231206	110300	2568897120	9730	9750	9760	9730	1518
492	20231206	110200	2554101470	9740	9740	9750	9730	2525
493	20231206	110100	2529494520	9740	9750	9750	9740	234
494	20231206	110000	2527214090	9740	9750	9750	9740	61
495	20231206	105900	2526619470	9740	9740	9750	9730	549
496	20231206	105800	2521272130	9740	9740	9750	9740	81
497	20231206	105700	2520482850	9750	9730	9750	9730	191
498	20231206	105600	2518622580	9730	9740	9740	9730	984
499	20231206	105500	2509040700	9730	9730	9740	9730	167
500	20231206	105400	2507415430	9730	9750	9750	9730	1515
501	20231206	105300	2492653360	9740	9750	9750	9740	377
502	20231206	105200	2488980220	9750	9750	9750	9740	901
503	20231206	105100	2480195750	9740	9750	9750	9740	344
504	20231206	105000	2476843500	9750	9740	9750	9730	1031
505	20231206	104900	2466800910	9740	9720	9740	9720	1458
506	20231206	104800	2452617150	9720	9730	9730	9720	384
507	20231206	104700	2448881640	9740	9740	9740	9730	225
508	20231206	104600	2446690320	9730	9740	9740	9730	155
509	20231206	104500	2445181970	9740	9730	9740	9720	865
510	20231206	104400	2436766470	9720	9730	9730	9720	401
511	20231206	104300	2432868730	9730	9720	9730	9720	158
512	20231206	104200	2431332560	9720	9730	9730	9720	289
513	20231206	104100	2428522790	9730	9720	9730	9720	522
514	20231206	104000	2423448560	9720	9730	9740	9720	345
515	20231206	103900	2420092360	9740	9740	9740	9730	280
516	20231206	103800	2417367610	9730	9730	9730	9720	635
517	20231206	103700	2411190070	9730	9720	9730	9720	189
518	20231206	103600	2409352640	9720	9730	9730	9720	354
519	20231206	103500	2405909000	9730	9710	9730	9700	3916
520	20231206	103400	2367882350	9710	9710	9710	9700	1906
521	20231206	103300	2349378680	9700	9700	9710	9690	3236
522	20231206	103200	2317978920	9700	9700	9710	9700	6416
523	20231206	103100	2255737840	9710	9720	9720	9710	3554
524	20231206	103000	2221226060	9720	9720	9720	9710	336
525	20231206	102900	2217961170	9720	9710	9720	9710	488
526	20231206	102800	2213220130	9710	9720	9730	9710	1666
527	20231206	102700	2197027110	9720	9720	9730	9720	656
528	20231206	102600	2190650030	9720	9730	9730	9720	330
529	20231206	102500	2187440250	9720	9740	9740	9720	2446
530	20231206	102400	2163648430	9740	9730	9740	9730	1879
531	20231206	102300	2145365380	9730	9740	9750	9730	927
532	20231206	102200	2136336060	9740	9740	9750	9740	161
533	20231206	102100	2134767860	9740	9750	9750	9740	562
534	20231206	102000	2129293500	9740	9750	9750	9740	644
535	20231206	101900	2123020770	9750	9750	9750	9740	479
536	20231206	101800	2118351780	9750	9740	9750	9740	172
537	20231206	101700	2116675510	9740	9740	9750	9730	1915
538	20231206	101600	2098032120	9740	9740	9740	9730	731
539	20231206	101500	2090912710	9740	9730	9750	9730	584
540	20231206	101400	2085224360	9740	9750	9760	9740	1964
541	20231206	101300	2066089050	9760	9770	9780	9750	185
542	20231206	101200	2064282480	9770	9750	9770	9740	1880
543	20231206	101100	2045949670	9750	9740	9750	9740	646
544	20231206	101000	2039651260	9750	9740	9750	9730	696
545	20231206	100900	2032872290	9740	9750	9750	9740	578
546	20231206	100800	2027241550	9740	9740	9750	9740	1882
547	20231206	100700	2008909380	9740	9730	9740	9730	1072
548	20231206	100600	1998469430	9720	9740	9750	9720	770
549	20231206	100500	1990974920	9740	9720	9750	9690	2253
550	20231206	100400	1969107280	9700	9760	9760	9700	34492
551	20231206	100300	1634251310	9720	9730	9760	9700	1896
552	20231206	100200	1615831080	9760	9780	9790	9710	37686
553	20231206	100100	1248755390	9790	9780	9800	9780	634
554	20231206	100000	1242549280	9790	9780	9790	9780	943
555	20231206	095900	1233318570	9790	9780	9790	9780	408
556	20231206	095800	1229325580	9780	9780	9790	9780	773
557	20231206	095700	1221764010	9780	9780	9780	9770	1254
558	20231206	095600	1209504110	9780	9780	9780	9770	434
559	20231206	095500	1205259600	9780	9780	9790	9770	5684
560	20231206	095400	1149705030	9790	9780	9790	9770	7273
561	20231206	095300	1078575520	9790	9800	9800	9780	1676
562	20231206	095200	1062162950	9800	9800	9800	9800	65
563	20231206	095100	1061525950	9800	9800	9800	9800	533
564	20231206	095000	1056302550	9800	9800	9800	9800	613
565	20231206	094900	1050295150	9790	9790	9800	9790	86
566	20231206	094800	1049453010	9790	9790	9790	9780	3960
567	20231206	094700	1010695650	9790	9790	9790	9780	1788
568	20231206	094600	993201490	9800	9790	9800	9780	1777
569	20231206	094500	975809020	9790	9790	9790	9780	4574
570	20231206	094400	931070150	9790	9790	9800	9790	1693
571	20231206	094300	914495630	9790	9800	9800	9790	2459
572	20231206	094200	890422000	9800	9800	9800	9790	899
573	20231206	094100	881618660	9810	9800	9810	9800	127
574	20231206	094000	880372920	9810	9800	9820	9790	5179
575	20231206	093900	829599100	9800	9800	9800	9790	446
576	20231206	093800	825229390	9800	9800	9820	9790	1507
577	20231206	093700	810470800	9800	9800	9820	9800	1374
578	20231206	093600	797000490	9810	9800	9810	9790	201
579	20231206	093500	795030630	9800	9800	9810	9790	179
580	20231206	093400	793276470	9800	9800	9800	9790	914
581	20231206	093300	784325310	9800	9800	9800	9790	276
582	20231206	093200	781621510	9790	9790	9800	9780	5031
583	20231206	093100	732366810	9790	9800	9800	9790	2754
584	20231206	093000	705396640	9800	9800	9800	9800	3251
585	20231206	092900	673536840	9800	9800	9810	9800	439
586	20231206	092800	669234540	9810	9820	9820	9800	5654
587	20231206	092700	613782660	9810	9820	9830	9810	2388
588	20231206	092600	590332820	9820	9840	9840	9820	4501
589	20231206	092500	546059290	9840	9840	9850	9840	4459
590	20231206	092400	502172730	9840	9850	9850	9840	345
591	20231206	092300	498777790	9840	9850	9860	9840	497
592	20231206	092200	493884590	9850	9860	9860	9850	314
593	20231206	092100	490789920	9860	9860	9860	9850	91
594	20231206	092000	489893290	9860	9860	9860	9850	135
595	20231206	091900	488563240	9860	9850	9860	9840	360
596	20231206	091800	485018840	9850	9840	9860	9840	115
597	20231206	091700	483886100	9850	9860	9860	9840	437
598	20231206	091600	479579720	9860	9830	9860	9830	3740
599	20231206	091500	442774630	9840	9820	9840	9820	1094
600	20231206	091400	432023970	9820	9840	9840	9820	1017
601	20231206	091300	422031470	9840	9830	9840	9820	2676
602	20231206	091200	395743080	9840	9830	9840	9820	440
603	20231206	091100	391417970	9830	9840	9840	9820	1359
604	20231206	091000	378061390	9830	9830	9830	9820	980
605	20231206	090900	368430710	9830	9830	9840	9820	1144
606	20231206	090800	357191790	9840	9830	9840	9830	469
607	20231206	090700	352579750	9830	9840	9840	9830	144
608	20231206	090600	351164220	9840	9840	9840	9800	14099
609	20231206	090500	212905810	9840	9850	9850	9830	1612
610	20231206	090400	197058630	9850	9840	9850	9830	756
611	20231206	090300	189620980	9830	9830	9840	9820	8494
612	20231206	090200	106130500	9830	9890	9890	9830	588
613	20231206	090100	100337900	9850	9870	9880	9840	6253
614	20231206	090000	38721680	9850	9860	9870	9850	3926