KissMeData/059120/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193700	1815051180	9830	9830	9830	9830	1774
3	20231205	193600	1815051180	9830	9830	9830	9830	0
4	20231205	193500	1815051180	9830	9830	9830	9830	0
5	20231205	193400	1815051180	9830	9830	9830	9830	0
6	20231205	193300	1815051180	9830	9830	9830	9830	0
7	20231205	193200	1815051180	9830	9830	9830	9830	0
8	20231205	193100	1815051180	9830	9830	9830	9830	0
9	20231205	193000	1815051180	9830	9830	9830	9830	0
10	20231205	192900	1815051180	9830	9830	9830	9830	0
11	20231205	192800	1815051180	9830	9830	9830	9830	0
12	20231205	192700	1815051180	9830	9830	9830	9830	0
13	20231205	192600	1815051180	9830	9830	9830	9830	0
14	20231205	192500	1815051180	9830	9830	9830	9830	0
15	20231205	192400	1815051180	9830	9830	9830	9830	0
16	20231205	192300	1815051180	9830	9830	9830	9830	0
17	20231205	192200	1815051180	9830	9830	9830	9830	0
18	20231205	192100	1815051180	9830	9830	9830	9830	0
19	20231205	192000	1815051180	9830	9830	9830	9830	0
20	20231205	191900	1815051180	9830	9830	9830	9830	0
21	20231205	191800	1815051180	9830	9830	9830	9830	0
22	20231205	191700	1815051180	9830	9830	9830	9830	0
23	20231205	191600	1815051180	9830	9830	9830	9830	0
24	20231205	191500	1815051180	9830	9830	9830	9830	0
25	20231205	191400	1815051180	9830	9830	9830	9830	0
26	20231205	191300	1815051180	9830	9830	9830	9830	0
27	20231205	191200	1815051180	9830	9830	9830	9830	0
28	20231205	191100	1815051180	9830	9830	9830	9830	0
29	20231205	191000	1815051180	9830	9830	9830	9830	0
30	20231205	190900	1815051180	9830	9830	9830	9830	0
31	20231205	190800	1815051180	9830	9830	9830	9830	0
32	20231205	190700	1815051180	9830	9830	9830	9830	1774
33	20231205	190600	1815051180	9830	9830	9830	9830	0
34	20231205	190500	1815051180	9830	9830	9830	9830	0
35	20231205	190400	1815051180	9830	9830	9830	9830	0
36	20231205	190300	1815051180	9830	9830	9830	9830	0
37	20231205	190200	1815051180	9830	9830	9830	9830	0
38	20231205	190100	1815051180	9830	9830	9830	9830	0
39	20231205	190000	1815051180	9830	9830	9830	9830	0
40	20231205	185900	1815051180	9830	9830	9830	9830	0
41	20231205	185800	1815051180	9830	9830	9830	9830	0
42	20231205	185700	1815051180	9830	9830	9830	9830	0
43	20231205	185600	1815051180	9830	9830	9830	9830	0
44	20231205	185500	1815051180	9830	9830	9830	9830	0
45	20231205	185400	1815051180	9830	9830	9830	9830	0
46	20231205	185300	1815051180	9830	9830	9830	9830	0
47	20231205	185200	1815051180	9830	9830	9830	9830	0
48	20231205	185100	1815051180	9830	9830	9830	9830	0
49	20231205	185000	1815051180	9830	9830	9830	9830	0
50	20231205	184900	1815051180	9830	9830	9830	9830	0
51	20231205	184800	1815051180	9830	9830	9830	9830	0
52	20231205	184700	1815051180	9830	9830	9830	9830	0
53	20231205	184600	1815051180	9830	9830	9830	9830	0
54	20231205	184500	1815051180	9830	9830	9830	9830	0
55	20231205	184400	1815051180	9830	9830	9830	9830	0
56	20231205	184300	1815051180	9830	9830	9830	9830	0
57	20231205	184200	1815051180	9830	9830	9830	9830	0
58	20231205	184100	1815051180	9830	9830	9830	9830	0
59	20231205	184000	1815051180	9830	9830	9830	9830	0
60	20231205	183900	1815051180	9830	9830	9830	9830	0
61	20231205	183800	1815051180	9830	9830	9830	9830	0
62	20231205	183700	1815051180	9830	9830	9830	9830	1774
63	20231205	183600	1815051180	9830	9830	9830	9830	0
64	20231205	183500	1815051180	9830	9830	9830	9830	0
65	20231205	183400	1815051180	9830	9830	9830	9830	0
66	20231205	183300	1815051180	9830	9830	9830	9830	0
67	20231205	183200	1815051180	9830	9830	9830	9830	0
68	20231205	183100	1815051180	9830	9830	9830	9830	0
69	20231205	183000	1815051180	9830	9830	9830	9830	0
70	20231205	182900	1815051180	9830	9830	9830	9830	0
71	20231205	182800	1815051180	9830	9830	9830	9830	0
72	20231205	182700	1815051180	9830	9830	9830	9830	0
73	20231205	182600	1815051180	9830	9830	9830	9830	0
74	20231205	182500	1815051180	9830	9830	9830	9830	0
75	20231205	182400	1815051180	9830	9830	9830	9830	0
76	20231205	182300	1815051180	9830	9830	9830	9830	0
77	20231205	182200	1815051180	9830	9830	9830	9830	0
78	20231205	182100	1815051180	9830	9830	9830	9830	0
79	20231205	182000	1815051180	9830	9830	9830	9830	0
80	20231205	181900	1815051180	9830	9830	9830	9830	0
81	20231205	181800	1815051180	9830	9830	9830	9830	0
82	20231205	181700	1815051180	9830	9830	9830	9830	0
83	20231205	181600	1815051180	9830	9830	9830	9830	0
84	20231205	181500	1815051180	9830	9830	9830	9830	0
85	20231205	181400	1815051180	9830	9830	9830	9830	0
86	20231205	181300	1815051180	9830	9830	9830	9830	0
87	20231205	181200	1815051180	9830	9830	9830	9830	0
88	20231205	181100	1815051180	9830	9830	9830	9830	0
89	20231205	181000	1815051180	9830	9830	9830	9830	0
90	20231205	180900	1815051180	9830	9830	9830	9830	0
91	20231205	180800	1815051180	9830	9830	9830	9830	0
92	20231205	180700	1815051180	9830	9830	9830	9830	1774
93	20231205	180600	1815051180	9830	9830	9830	9830	0
94	20231205	180500	1815051180	9830	9830	9830	9830	0
95	20231205	180400	1815051180	9830	9830	9830	9830	0
96	20231205	180300	1815051180	9830	9830	9830	9830	0
97	20231205	180200	1815051180	9830	9830	9830	9830	0
98	20231205	180100	1815051180	9830	9830	9830	9830	0
99	20231205	180000	1815051180	9830	9830	9830	9830	0
100	20231205	175900	1815051180	9830	9830	9830	9830	0
101	20231205	175800	1815051180	9830	9830	9830	9830	0
102	20231205	175700	1815051180	9830	9830	9830	9830	0
103	20231205	175600	1815051180	9830	9830	9830	9830	0
104	20231205	175500	1815051180	9830	9830	9830	9830	0
105	20231205	175400	1815051180	9830	9830	9830	9830	0
106	20231205	175300	1815051180	9830	9830	9830	9830	0
107	20231205	175200	1815051180	9830	9830	9830	9830	0
108	20231205	175100	1815051180	9830	9830	9830	9830	0
109	20231205	175000	1815051180	9830	9830	9830	9830	0
110	20231205	174900	1815051180	9830	9830	9830	9830	0
111	20231205	174800	1815051180	9830	9830	9830	9830	0
112	20231205	174700	1815051180	9830	9830	9830	9830	0
113	20231205	174600	1815051180	9830	9830	9830	9830	0
114	20231205	174500	1815051180	9830	9830	9830	9830	0
115	20231205	174400	1815051180	9830	9830	9830	9830	0
116	20231205	174300	1815051180	9830	9830	9830	9830	0
117	20231205	174200	1815051180	9830	9830	9830	9830	0
118	20231205	174100	1815051180	9830	9830	9830	9830	0
119	20231205	174000	1815051180	9830	9830	9830	9830	0
120	20231205	173900	1815051180	9830	9830	9830	9830	0
121	20231205	173800	1815051180	9830	9830	9830	9830	0
122	20231205	173700	1815051180	9830	9830	9830	9830	1774
123	20231205	173600	1815051180	9830	9830	9830	9830	0
124	20231205	173500	1815051180	9830	9830	9830	9830	0
125	20231205	173400	1815051180	9830	9830	9830	9830	0
126	20231205	173300	1815051180	9830	9830	9830	9830	0
127	20231205	173200	1815051180	9830	9830	9830	9830	0
128	20231205	173100	1815051180	9830	9830	9830	9830	0
129	20231205	173000	1815051180	9830	9830	9830	9830	0
130	20231205	172900	1815051180	9830	9830	9830	9830	0
131	20231205	172800	1815051180	9830	9830	9830	9830	0
132	20231205	172700	1815051180	9830	9830	9830	9830	0
133	20231205	172600	1815051180	9830	9830	9830	9830	0
134	20231205	172500	1815051180	9830	9830	9830	9830	0
135	20231205	172400	1815051180	9830	9830	9830	9830	0
136	20231205	172300	1815051180	9830	9830	9830	9830	0
137	20231205	172200	1815051180	9830	9830	9830	9830	0
138	20231205	172100	1815051180	9830	9830	9830	9830	0
139	20231205	172000	1815051180	9830	9830	9830	9830	0
140	20231205	171900	1815051180	9830	9830	9830	9830	0
141	20231205	171800	1815051180	9830	9830	9830	9830	0
142	20231205	171700	1815051180	9830	9830	9830	9830	0
143	20231205	171600	1815051180	9830	9830	9830	9830	0
144	20231205	171500	1815051180	9830	9830	9830	9830	0
145	20231205	171400	1815051180	9830	9830	9830	9830	0
146	20231205	171300	1815051180	9830	9830	9830	9830	0
147	20231205	171200	1815051180	9830	9830	9830	9830	0
148	20231205	171100	1815051180	9830	9830	9830	9830	0
149	20231205	171000	1815051180	9830	9830	9830	9830	0
150	20231205	170900	1815051180	9830	9830	9830	9830	0
151	20231205	170800	1815051180	9830	9830	9830	9830	0
152	20231205	170700	1815051180	9830	9830	9830	9830	1774
153	20231205	170600	1815051180	9830	9830	9830	9830	0
154	20231205	170500	1815051180	9830	9830	9830	9830	0
155	20231205	170400	1815051180	9830	9830	9830	9830	0
156	20231205	170300	1815051180	9830	9830	9830	9830	0
157	20231205	170200	1815051180	9830	9830	9830	9830	0
158	20231205	170100	1815051180	9830	9830	9830	9830	0
159	20231205	170000	1815051180	9830	9830	9830	9830	0
160	20231205	165900	1815051180	9830	9830	9830	9830	0
161	20231205	165800	1815051180	9830	9830	9830	9830	0
162	20231205	165700	1815051180	9830	9830	9830	9830	0
163	20231205	165600	1815051180	9830	9830	9830	9830	0
164	20231205	165500	1815051180	9830	9830	9830	9830	0
165	20231205	165400	1815051180	9830	9830	9830	9830	0
166	20231205	165300	1815051180	9830	9830	9830	9830	0
167	20231205	165200	1815051180	9830	9830	9830	9830	0
168	20231205	165100	1815051180	9830	9830	9830	9830	0
169	20231205	165000	1815051180	9830	9830	9830	9830	0
170	20231205	164900	1815051180	9830	9830	9830	9830	0
171	20231205	164800	1815051180	9830	9830	9830	9830	0
172	20231205	164700	1815051180	9830	9830	9830	9830	0
173	20231205	164600	1815051180	9830	9830	9830	9830	0
174	20231205	164500	1815051180	9830	9830	9830	9830	0
175	20231205	164400	1815051180	9830	9830	9830	9830	0
176	20231205	164300	1815051180	9830	9830	9830	9830	0
177	20231205	164200	1815051180	9830	9830	9830	9830	0
178	20231205	164100	1815051180	9830	9830	9830	9830	0
179	20231205	164000	1815051180	9830	9830	9830	9830	0
180	20231205	163900	1815051180	9830	9830	9830	9830	0
181	20231205	163800	1815051180	9830	9830	9830	9830	0
182	20231205	163700	1815051180	9830	9830	9830	9830	1774
183	20231205	163600	1815051180	9830	9830	9830	9830	0
184	20231205	163500	1815051180	9830	9830	9830	9830	0
185	20231205	163400	1815051180	9830	9830	9830	9830	0
186	20231205	163300	1815051180	9830	9830	9830	9830	0
187	20231205	163200	1815051180	9830	9830	9830	9830	0
188	20231205	163100	1815051180	9830	9830	9830	9830	0
189	20231205	163000	1815051180	9830	9830	9830	9830	0
190	20231205	162900	1815051180	9830	9830	9830	9830	0
191	20231205	162800	1815051180	9830	9830	9830	9830	0
192	20231205	162700	1815051180	9830	9830	9830	9830	0
193	20231205	162600	1815051180	9830	9830	9830	9830	0
194	20231205	162500	1815051180	9830	9830	9830	9830	0
195	20231205	162400	1815051180	9830	9830	9830	9830	0
196	20231205	162300	1815051180	9830	9830	9830	9830	0
197	20231205	162200	1815051180	9830	9830	9830	9830	0
198	20231205	162100	1815051180	9830	9830	9830	9830	0
199	20231205	162000	1815051180	9830	9830	9830	9830	0
200	20231205	161900	1815051180	9830	9830	9830	9830	0
201	20231205	161800	1815051180	9830	9830	9830	9830	0
202	20231205	161700	1815051180	9830	9830	9830	9830	0
203	20231205	161600	1815051180	9830	9830	9830	9830	0
204	20231205	161500	1815051180	9830	9830	9830	9830	0
205	20231205	161400	1815051180	9830	9830	9830	9830	0
206	20231205	161300	1815051180	9830	9830	9830	9830	0
207	20231205	161200	1815051180	9830	9830	9830	9830	0
208	20231205	161100	1815051180	9830	9830	9830	9830	0
209	20231205	161000	1815051180	9830	9830	9830	9830	0
210	20231205	160900	1815051180	9830	9830	9830	9830	0
211	20231205	160800	1815051180	9830	9830	9830	9830	0
212	20231205	160700	1815051180	9830	9830	9830	9830	1774
213	20231205	160600	1815051180	9830	9830	9830	9830	0
214	20231205	160500	1815051180	9830	9830	9830	9830	0
215	20231205	160400	1815051180	9830	9830	9830	9830	0
216	20231205	160300	1815051180	9830	9830	9830	9830	0
217	20231205	160200	1815051180	9830	9830	9830	9830	0
218	20231205	160100	1815051180	9830	9830	9830	9830	0
219	20231205	160000	1815051180	9830	9830	9830	9830	0
220	20231205	155900	1815051180	9830	9830	9830	9830	0
221	20231205	155800	1815051180	9830	9830	9830	9830	0
222	20231205	155700	1815051180	9830	9830	9830	9830	0
223	20231205	155600	1815051180	9830	9830	9830	9830	0
224	20231205	155500	1815051180	9830	9830	9830	9830	0
225	20231205	155400	1815051180	9830	9830	9830	9830	0
226	20231205	155300	1815051180	9830	9830	9830	9830	0
227	20231205	155200	1815051180	9830	9830	9830	9830	0
228	20231205	155100	1815051180	9830	9830	9830	9830	0
229	20231205	155000	1815051180	9830	9830	9830	9830	0
230	20231205	154900	1815051180	9830	9830	9830	9830	0
231	20231205	154800	1815051180	9830	9830	9830	9830	0
232	20231205	154700	1815051180	9830	9830	9830	9830	0
233	20231205	154600	1815051180	9830	9830	9830	9830	0
234	20231205	154500	1815051180	9830	9830	9830	9830	0
235	20231205	154400	1815051180	9830	9830	9830	9830	0
236	20231205	154300	1815051180	9830	9830	9830	9830	0
237	20231205	154200	1815051180	9830	9830	9830	9830	0
238	20231205	154100	1815051180	9830	9830	9830	9830	0
239	20231205	154000	1815051180	9830	9830	9830	9830	0
240	20231205	153900	1815051180	9830	9830	9830	9830	0
241	20231205	153800	1815051180	9830	9830	9830	9830	0
242	20231205	153700	1815051180	9830	9830	9830	9830	1774
243	20231205	153600	1815051180	9830	9830	9830	9830	0
244	20231205	153500	1815051180	9830	9830	9830	9830	0
245	20231205	153400	1815051180	9830	9830	9830	9830	0
246	20231205	153300	1815051180	9830	9830	9830	9830	0
247	20231205	153200	1815051180	9830	9830	9830	9830	0
248	20231205	153100	1815051180	9830	9830	9830	9830	0
249	20231205	153000	1815051180	9830	9830	9830	9830	1774
250	20231205	152900	1797612760	9810	9810	9810	9810	0
251	20231205	152800	1797612760	9810	9810	9810	9810	0
252	20231205	152700	1797612760	9810	9810	9810	9810	0
253	20231205	152600	1797612760	9810	9810	9810	9810	0
254	20231205	152500	1797612760	9810	9810	9810	9810	0
255	20231205	152400	1797612760	9810	9810	9810	9810	0
256	20231205	152300	1797612760	9810	9810	9810	9810	0
257	20231205	152200	1797612760	9810	9810	9810	9810	0
258	20231205	152100	1797612760	9810	9810	9810	9810	0
259	20231205	152000	1797612760	9810	9810	9810	9810	0
260	20231205	151900	1797612760	9810	9770	9810	9760	2244
261	20231205	151800	1775645420	9770	9780	9780	9770	300
262	20231205	151700	1772712950	9780	9760	9780	9740	1672
263	20231205	151600	1756388290	9750	9700	9750	9700	884
264	20231205	151500	1747789960	9690	9700	9710	9680	259
265	20231205	151400	1745278150	9700	9670	9700	9670	1167
266	20231205	151300	1733971870	9670	9700	9700	9670	313
267	20231205	151200	1730938670	9700	9660	9700	9660	907
268	20231205	151100	1722155560	9660	9670	9670	9660	6
269	20231205	151000	1722097590	9670	9670	9670	9570	4804
270	20231205	150900	1675959950	9670	9680	9690	9670	1141
271	20231205	150800	1664921640	9680	9650	9680	9640	227
272	20231205	150700	1662726360	9630	9620	9670	9600	42
273	20231205	150600	1662322440	9680	9600	9680	9580	2018
274	20231205	150500	1642875330	9600	9670	9680	9580	14482
275	20231205	150400	1503691270	9640	9650	9650	9640	635
276	20231205	150300	1497565970	9710	9710	9710	9650	4
277	20231205	150200	1497527250	9710	9670	9710	9640	1033
278	20231205	150100	1487568450	9650	9670	9670	9640	223
279	20231205	150000	1485416500	9670	9720	9720	9650	432
280	20231205	145900	1481246200	9720	9720	9720	9720	1
281	20231205	145800	1481236480	9640	9660	9720	9640	1122
282	20231205	145700	1470408860	9650	9680	9680	9650	354
283	20231205	145600	1466989310	9670	9690	9690	9670	1803
284	20231205	145500	1449551080	9690	9690	9760	9690	1222
285	20231205	145400	1437709830	9760	9690	9760	9680	234
286	20231205	145300	1435443910	9690	9690	9760	9690	178
287	20231205	145200	1433719020	9760	9700	9760	9690	55
288	20231205	145100	1433185840	9690	9770	9770	9690	575
289	20231205	145000	1427605200	9740	9730	9740	9690	1165
290	20231205	144900	1416283470	9690	9690	9690	9690	10
291	20231205	144800	1416186570	9740	9740	9740	9670	699
292	20231205	144700	1409400260	9740	9760	9780	9740	449
293	20231205	144600	1405018520	9750	9750	9750	9750	156
294	20231205	144500	1403497520	9740	9740	9740	9740	913
295	20231205	144400	1394604900	9740	9720	9740	9720	523
296	20231205	144300	1389515750	9730	9700	9730	9680	349
297	20231205	144200	1386133410	9700	9700	9700	9700	10
298	20231205	144100	1386036410	9730	9730	9730	9730	150
299	20231205	144000	1384576910	9730	9730	9730	9730	30
300	20231205	143900	1384285010	9730	9680	9730	9670	1600
301	20231205	143800	1368792600	9680	9680	9680	9680	739
302	20231205	143700	1361639080	9670	9670	9670	9670	2
303	20231205	143600	1361619740	9660	9660	9660	9660	0
304	20231205	143500	1361619740	9660	9710	9720	9660	1449
305	20231205	143400	1347610720	9720	9730	9730	9700	203
306	20231205	143300	1345640030	9710	9720	9720	9710	100
307	20231205	143200	1344668940	9720	9710	9730	9710	414
308	20231205	143100	1340648690	9710	9730	9730	9710	105
309	20231205	143000	1339629110	9710	9710	9710	9710	1500
310	20231205	142900	1325064110	9700	9690	9700	9650	268
311	20231205	142800	1322466220	9640	9640	9650	9640	953
312	20231205	142700	1313279250	9650	9650	9660	9650	395
313	20231205	142600	1309467490	9650	9680	9720	9650	1689
314	20231205	142500	1293137900	9680	9690	9740	9680	457
315	20231205	142400	1288693570	9720	9740	9740	9690	11
316	20231205	142300	1288586560	9740	9750	9760	9660	6102
317	20231205	142200	1229552960	9700	9720	9720	9700	2118
318	20231205	142100	1208993600	9760	9760	9760	9760	11
319	20231205	142000	1208886240	9760	9750	9760	9720	694
320	20231205	141900	1202129270	9760	9760	9760	9760	216
321	20231205	141800	1200021110	9810	9760	9810	9740	1692
322	20231205	141700	1183517800	9810	9770	9810	9760	110
323	20231205	141600	1182443620	9800	9800	9800	9800	28
324	20231205	141500	1182169220	9810	9780	9810	9760	324
325	20231205	141400	1178999240	9790	9790	9790	9790	1
326	20231205	141300	1178989450	9750	9730	9790	9730	389
327	20231205	141200	1175197560	9790	9740	9800	9740	50
328	20231205	141100	1174710410	9800	9760	9800	9700	2258
329	20231205	141000	1152722160	9760	9800	9800	9750	1740
330	20231205	140900	1135725170	9800	9820	9820	9800	4456
331	20231205	140800	1092034780	9820	9840	9840	9820	5765
332	20231205	140700	1035391910	9840	9840	9840	9840	15
333	20231205	140600	1035244310	9840	9840	9840	9840	0
334	20231205	140500	1035244310	9840	9870	9870	9840	103
335	20231205	140400	1034230700	9840	9840	9870	9840	444
336	20231205	140300	1029861710	9870	9870	9870	9870	0
337	20231205	140200	1029861710	9870	9880	9880	9840	3166
338	20231205	140100	998703300	9850	9860	9880	9850	4039
339	20231205	140000	958903510	9870	9880	9880	9870	458
340	20231205	135900	954382790	9870	9870	9870	9870	100
341	20231205	135800	953395790	9880	9890	9890	9880	436
342	20231205	135700	949087870	9920	9920	9920	9920	0
343	20231205	135600	949087870	9920	9890	9920	9880	191
344	20231205	135500	947200260	9890	9900	9900	9890	73
345	20231205	135400	946477950	9920	9920	9920	9920	1
346	20231205	135300	946468030	9930	9930	9930	9930	0
347	20231205	135200	946468030	9930	9930	9930	9930	1
348	20231205	135100	946458100	9890	9900	9900	9890	742
349	20231205	135000	939119320	9940	9940	9940	9940	0
350	20231205	134900	939119320	9940	9940	9940	9940	0
351	20231205	134800	939119320	9940	9940	9940	9940	0
352	20231205	134700	939119320	9940	9940	9940	9940	0
353	20231205	134600	939119320	9940	9940	9940	9940	0
354	20231205	134500	939119320	9940	9940	9940	9940	1
355	20231205	134400	939109380	9890	9900	9900	9890	19
356	20231205	134300	938921370	9950	9950	9950	9950	175
357	20231205	134200	937180120	9950	9950	9950	9950	10
358	20231205	134100	937080620	9950	9950	9950	9950	1
359	20231205	134000	937070670	9910	9900	9910	9900	119
360	20231205	133900	935892560	9900	9900	9900	9900	0
361	20231205	133800	935892560	9900	9900	9900	9900	0
362	20231205	133700	935892560	9900	9910	9910	9900	294
363	20231205	133600	932981900	9910	9910	9910	9910	103
364	20231205	133500	931961170	9910	9910	9910	9910	100
365	20231205	133400	930970170	9900	9900	9900	9900	1
366	20231205	133300	930960270	9910	9900	9910	9900	646
367	20231205	133200	924559090	9900	9900	9900	9900	113
368	20231205	133100	923440390	9900	9900	9900	9900	2
369	20231205	133000	923420590	9900	9890	9900	9890	26
370	20231205	132900	923163430	9890	9900	9900	9890	402
371	20231205	132800	919183930	9900	9910	9910	9900	129
372	20231205	132700	917905830	9900	9900	9900	9900	273
373	20231205	132600	915203130	9910	9910	9910	9910	394
374	20231205	132500	911298590	9910	9910	9910	9910	0
375	20231205	132400	911298590	9910	9910	9910	9910	0
376	20231205	132300	911298590	9910	9910	9910	9910	286
377	20231205	132200	908464330	9910	9910	9910	9910	61
378	20231205	132100	907859820	9910	9910	9910	9910	0
379	20231205	132000	907859820	9910	9910	9910	9910	115
380	20231205	131900	906720170	9910	9910	9910	9910	0
381	20231205	131800	906720170	9910	9930	9930	9910	36
382	20231205	131700	906363390	9910	9920	9920	9910	410
383	20231205	131600	902300190	9910	9910	9910	9910	143
384	20231205	131500	900883060	9910	9910	9910	9910	175
385	20231205	131400	899148810	9910	9910	9910	9910	0
386	20231205	131300	899148810	9910	9910	9910	9910	133
387	20231205	131200	897830780	9910	9910	9910	9910	0
388	20231205	131100	897830780	9910	9920	9920	9910	611
389	20231205	131000	891771290	9920	9920	9920	9920	318
390	20231205	130900	888616730	9920	9960	9960	9920	215
391	20231205	130800	886482330	9970	9970	9970	9970	0
392	20231205	130700	886482330	9970	9970	9970	9970	0
393	20231205	130600	886482330	9970	9970	9970	9970	0
394	20231205	130500	886482330	9970	9970	9970	9970	0
395	20231205	130400	886482330	9970	9970	9970	9970	0
396	20231205	130300	886482330	9970	9970	9970	9970	1
397	20231205	130200	886472360	9920	9920	9920	9920	1
398	20231205	130100	886462440	9920	9920	9920	9920	1
399	20231205	130000	886452520	9920	9920	9920	9920	10
400	20231205	125900	886353320	9950	9950	9950	9950	0
401	20231205	125800	886353320	9950	9950	9950	9950	0
402	20231205	125700	886353320	9950	9950	9950	9950	1
403	20231205	125600	886343370	9920	9940	9940	9920	223
404	20231205	125500	884130490	9950	9950	9950	9950	158
405	20231205	125400	882558390	9970	9970	9970	9970	6
406	20231205	125300	882498570	9950	9950	9950	9950	1
407	20231205	125200	882488620	9950	9950	9950	9950	0
408	20231205	125100	882488620	9950	9950	9950	9950	0
409	20231205	125000	882488620	9950	9950	9950	9950	0
410	20231205	124900	882488620	9950	9970	9970	9940	182
411	20231205	124800	880678110	9940	9940	9940	9940	16
412	20231205	124700	880519070	9940	9940	9940	9940	0
413	20231205	124600	880519070	9940	9940	9940	9940	1
414	20231205	124500	880509130	9950	9950	9950	9950	0
415	20231205	124400	880509130	9950	9970	9970	9950	90
416	20231205	124300	879613330	10000	10000	10000	10000	0
417	20231205	124200	879613330	10000	10000	10000	10000	0
418	20231205	124100	879613330	10000	9970	10000	9970	6
419	20231205	124000	879553480	9990	9990	9990	9990	55
420	20231205	123900	879004030	9990	9990	9990	9990	0
421	20231205	123800	879004030	9990	9990	9990	9990	1
422	20231205	123700	878994040	9990	9990	9990	9990	1
423	20231205	123600	878984050	9990	9990	9990	9990	50
424	20231205	123500	878484550	9990	9990	9990	9990	1
425	20231205	123400	878474560	9980	9980	9980	9980	50
426	20231205	123300	877975560	9980	9980	9980	9980	25
427	20231205	123200	877726060	10000	10000	10000	10000	40
428	20231205	123100	877326060	10000	10000	10000	10000	10
429	20231205	123000	877226060	10000	9990	10000	9990	1002
430	20231205	122900	867207290	9960	9960	9960	9960	50
431	20231205	122800	866709290	9990	9990	9990	9990	13
432	20231205	122700	866579420	9970	9970	9970	9970	23
433	20231205	122600	866350110	9970	9980	9980	9970	59
434	20231205	122500	865761780	9980	9970	9980	9970	142
435	20231205	122400	864344760	9940	9940	9940	9940	12
436	20231205	122300	864225480	9970	9970	9970	9970	0
437	20231205	122200	864225480	9970	9960	9970	9960	323
438	20231205	122100	861006220	9940	9960	9960	9940	102
439	20231205	122000	859990320	9940	9940	9940	9940	11
440	20231205	121900	859880980	9930	9930	9930	9930	0
441	20231205	121800	859880980	9930	9930	9930	9930	0
442	20231205	121700	859880980	9930	9950	9960	9930	55
443	20231205	121600	859333800	9960	9960	9960	9960	1
444	20231205	121500	859323840	9930	9910	9930	9910	241
445	20231205	121400	856932690	9900	9900	9900	9900	5
446	20231205	121300	856883190	9890	9910	9910	9890	150
447	20231205	121200	855399470	9890	9890	9890	9890	0
448	20231205	121100	855399470	9890	9890	9890	9890	0
449	20231205	121000	855399470	9890	9920	9920	9890	120
450	20231205	120900	854212570	9890	9920	9920	9890	160
451	20231205	120800	852628160	9920	9920	9920	9920	3
452	20231205	120700	852598400	9920	9920	9920	9910	45
453	20231205	120600	852152410	9920	9920	9920	9920	1
454	20231205	120500	852142490	9920	9920	9920	9890	203
455	20231205	120400	850133680	9920	9920	9920	9920	117
456	20231205	120300	848973040	9920	9920	9920	9920	46
457	20231205	120200	848516720	9920	9930	9930	9920	12
458	20231205	120100	848397570	9930	9930	9930	9930	4
459	20231205	120000	848357850	9930	9930	9930	9930	130
460	20231205	115900	847066950	9920	9920	9920	9920	0
461	20231205	115800	847066950	9920	9930	9930	9920	507
462	20231205	115700	842033000	9920	9920	9920	9920	65
463	20231205	115600	841388200	9920	9920	9920	9920	48
464	20231205	115500	840912040	9920	9920	9920	9920	201
465	20231205	115400	838918120	9920	9920	9950	9920	102
466	20231205	115300	837906250	9900	9900	9900	9900	0
467	20231205	115200	837906250	9900	9950	9950	9900	6
468	20231205	115100	837846600	9890	9910	9910	9890	11
469	20231205	115000	837737650	9910	9910	9910	9910	32
470	20231205	114900	837420530	9940	9930	9940	9930	309
471	20231205	114800	834352150	9940	9940	9940	9940	600
472	20231205	114700	828388150	9960	9960	9960	9960	90
473	20231205	114600	827491750	9930	9930	9930	9930	5
474	20231205	114500	827442100	9950	9950	9950	9950	11
475	20231205	114400	827332650	9960	9950	9960	9950	569
476	20231205	114300	821665910	9960	9960	9960	9960	0
477	20231205	114200	821665910	9960	9960	9960	9960	2
478	20231205	114100	821645990	9970	9970	9970	9970	0
479	20231205	114000	821645990	9970	9940	9970	9940	300
480	20231205	113900	818660130	9940	9900	9940	9850	2151
481	20231205	113800	797437410	9870	9920	9920	9870	3
482	20231205	113700	797407710	9920	9920	9920	9920	1
483	20231205	113600	797397790	9870	9900	9900	9870	191
484	20231205	113500	795511760	9900	9900	9900	9900	0
485	20231205	113400	795511760	9900	9910	9910	9900	889
486	20231205	113300	786710480	9910	9910	9910	9910	0
487	20231205	113200	786710480	9910	9910	9910	9910	67
488	20231205	113100	786046510	9920	9920	9920	9920	2
489	20231205	113000	786026670	9930	9930	9930	9930	105
490	20231205	112900	784984020	9930	9920	9930	9920	7
491	20231205	112800	784914570	9920	9920	9920	9920	2
492	20231205	112700	784894730	9920	9920	9920	9920	7
493	20231205	112600	784825290	9870	9870	9870	9870	0
494	20231205	112500	784825290	9870	9910	9910	9870	17
495	20231205	112400	784657430	9920	9920	9920	9920	0
496	20231205	112300	784657430	9920	9930	9930	9920	12
497	20231205	112200	784538380	9940	9940	9940	9940	1
498	20231205	112100	784528440	9940	9940	9940	9930	19
499	20231205	112000	784339590	9940	9940	9940	9940	11
500	20231205	111900	784230250	9940	9900	9940	9860	7
501	20231205	111800	784160950	9860	9900	9900	9860	207
502	20231205	111700	782118300	9900	9900	9900	9900	105
503	20231205	111600	781078800	9900	9900	9900	9900	16
504	20231205	111500	780920400	9900	9890	9900	9890	64
505	20231205	111400	780287430	9890	9890	9890	9890	51
506	20231205	111300	779783040	9900	9940	9940	9900	89
507	20231205	111200	778901540	9940	9940	9940	9940	0
508	20231205	111100	778901540	9940	9900	9940	9890	52
509	20231205	111000	778386830	9900	9940	9940	9900	9
510	20231205	110900	778297570	9940	9940	9940	9940	101
511	20231205	110800	777293630	9940	9880	9940	9880	595
512	20231205	110700	771414970	9830	9880	9880	9830	544
513	20231205	110600	766042350	9880	9880	9880	9880	2
514	20231205	110500	766022590	9820	9820	9820	9820	1
515	20231205	110400	766012770	9820	9880	9880	9820	1011
516	20231205	110300	756081740	9880	9860	9880	9840	668
517	20231205	110200	749501750	9850	9870	9870	9850	588
518	20231205	110100	743704320	9880	9870	9880	9870	409
519	20231205	110000	739666740	9870	9880	9880	9870	850
520	20231205	105900	731270240	9880	9890	9900	9880	802
521	20231205	105800	723340500	9900	9940	9940	9900	48
522	20231205	105700	722865260	9900	9910	9910	9900	393
523	20231205	105600	718974360	9940	9900	9940	9900	320
524	20231205	105500	715805880	9940	9940	9940	9900	62
525	20231205	105400	715192000	9900	9910	9910	9900	244
526	20231205	105300	712774950	9910	9910	9910	9910	1
527	20231205	105200	712765040	9900	9930	9930	9900	2000
528	20231205	105100	692932240	9930	9930	9930	9930	0
529	20231205	105000	692932240	9930	9930	9930	9930	351
530	20231205	104900	689446810	9970	9930	9970	9930	16
531	20231205	104800	689287410	9970	9970	9970	9970	1
532	20231205	104700	689277440	9920	9940	9940	9920	2010
533	20231205	104600	669319640	9940	9940	9940	9940	0
534	20231205	104500	669319640	9940	9940	9940	9940	19
535	20231205	104400	669130780	9940	9960	9960	9940	647
536	20231205	104300	662698830	9960	9960	9960	9960	30
537	20231205	104200	662400030	9960	9960	9960	9960	100
538	20231205	104100	661404030	9960	9950	9960	9950	400
539	20231205	104000	657423830	9950	9950	9950	9950	0
540	20231205	103900	657423830	9950	9950	9950	9930	1405
541	20231205	103800	643467930	9950	9940	9950	9930	341
542	20231205	103700	640081380	9940	9950	9950	9940	1074
543	20231205	103600	629396670	9950	9960	9960	9950	310
544	20231205	103500	626309370	9960	9960	9960	9960	0
545	20231205	103400	626309370	9960	10000	10000	9960	131
546	20231205	103300	625004370	9960	9960	9960	9960	0
547	20231205	103200	625004370	9960	10010	10010	9960	1210
548	20231205	103100	612938150	10010	10010	10010	10010	0
549	20231205	103000	612938150	10010	9990	10010	9990	122
550	20231205	102900	611719330	9990	10000	10010	9990	48
551	20231205	102800	611239050	9990	9990	9990	9990	0
552	20231205	102700	611239050	9990	9990	9990	9990	93
553	20231205	102600	610309980	10000	10000	10000	10000	0
554	20231205	102500	610309980	10000	10000	10000	10000	0
555	20231205	102400	610309980	10000	9980	10000	9980	302
556	20231205	102300	607295980	9980	9980	9980	9980	0
557	20231205	102200	607295980	9980	10010	10010	9980	626
558	20231205	102100	601042940	10010	10000	10010	10000	5
559	20231205	102000	600992930	9980	9980	9980	9980	97
560	20231205	101900	600024870	9980	9990	9990	9980	1672
561	20231205	101800	583329990	10010	10010	10010	10010	20
562	20231205	101700	583129790	10010	10010	10010	10010	204
563	20231205	101600	581087750	9990	10000	10000	9990	237
564	20231205	101500	578717780	10010	10010	10010	10010	0
565	20231205	101400	578717780	10010	10010	10010	10010	30
566	20231205	101300	578417480	10010	10010	10010	10010	0
567	20231205	101200	578417480	10010	10010	10010	10010	10
568	20231205	101100	578317380	10000	10010	10010	10000	80
569	20231205	101000	577517040	10010	10010	10010	10000	68
570	20231205	100900	576836490	10020	10000	10020	10000	3
571	20231205	100800	576806450	10000	10000	10000	10000	206
572	20231205	100700	574746450	10000	10000	10010	10000	229
573	20231205	100600	572455950	10020	10020	10020	10020	48
574	20231205	100500	571974990	10020	10000	10020	9990	891
575	20231205	100400	563065490	10000	10000	10000	10000	0
576	20231205	100300	563065490	10000	10000	10000	10000	13
577	20231205	100200	562935490	10000	10000	10000	10000	0
578	20231205	100100	562935490	10000	10000	10000	10000	160
579	20231205	100000	561335490	10000	10000	10000	9990	659
580	20231205	095900	554748920	10030	10000	10030	10000	128
581	20231205	095800	553468080	10000	10000	10000	10000	672
582	20231205	095700	546748080	10030	10030	10030	10030	1
583	20231205	095600	546738050	10000	10010	10030	10000	560
584	20231205	095500	541126790	10030	10020	10030	10010	867
585	20231205	095400	532444350	10020	10030	10030	10020	1015
586	20231205	095300	522264010	10030	10050	10050	10030	63
587	20231205	095200	521630880	10050	10060	10060	10050	443
588	20231205	095100	517175950	10070	10060	10070	10060	72
589	20231205	095000	516450940	10070	10070	10070	10070	0
590	20231205	094900	516450940	10070	10070	10070	10070	51
591	20231205	094800	515937370	10070	10070	10070	10070	50
592	20231205	094700	515433870	10080	10080	10080	10070	354
593	20231205	094600	511865600	10080	10080	10090	10080	70
594	20231205	094500	511159710	10070	10070	10070	10070	30
595	20231205	094400	510857610	10070	10070	10070	10070	71
596	20231205	094300	510142640	10070	10100	10100	10070	860
597	20231205	094200	501463400	10100	10090	10100	10090	441
598	20231205	094100	497012600	10090	10100	10100	10090	62
599	20231205	094000	496387000	10100	10100	10100	10100	99
600	20231205	093900	495387100	10110	10100	10110	10090	257
601	20231205	093800	492792190	10100	10100	10100	10100	121
602	20231205	093700	491570090	10100	10100	10100	10100	438
603	20231205	093600	487146290	10090	10080	10100	10080	1360
604	20231205	093500	473421570	10080	10050	10080	10050	669
605	20231205	093400	466686280	10050	10050	10050	10050	0
606	20231205	093300	466686280	10050	10080	10080	10020	383
607	20231205	093200	462836840	10030	10070	10080	10020	374
608	20231205	093100	459081100	10020	10080	10080	10020	32
609	20231205	093000	458759850	10080	10020	10080	10020	60
610	20231205	092900	458158590	10020	10030	10030	10020	308
611	20231205	092800	455071650	10030	10030	10100	10030	3602
612	20231205	092700	418729120	10020	10010	10030	10010	1777
613	20231205	092600	400921530	10020	10020	10020	10020	100
614	20231205	092500	399919530	10020	9990	10020	9980	11
615	20231205	092400	399809690	10020	9980	10020	9980	12
616	20231205	092300	399689860	9980	10000	10000	9980	1063
617	20231205	092200	389070030	10000	10020	10020	10000	1573
618	20231205	092100	373333750	10020	10030	10030	10020	325
619	20231205	092000	370074130	10030	10060	10060	10030	371
620	20231205	091900	366352730	10060	10100	10100	10050	444
621	20231205	091800	361884450	10110	10080	10110	10070	906
622	20231205	091700	352744500	10080	10080	10080	10070	825
623	20231205	091600	344429500	10080	10120	10120	10080	919
624	20231205	091500	335151380	10120	10120	10130	10120	2977
625	20231205	091400	305023990	10120	10110	10130	10100	868
626	20231205	091300	296241020	10110	10090	10110	10090	664
627	20231205	091200	289531250	10080	10090	10110	10080	707
628	20231205	091100	282394090	10090	10060	10090	10050	2915
629	20231205	091000	253057360	10060	10050	10070	10050	3127
630	20231205	090900	221617000	10070	10060	10070	10000	1112
631	20231205	090800	210463630	10060	10060	10070	10050	3501
632	20231205	090700	175243970	10060	10010	10060	9990	2179
633	20231205	090600	153378130	9980	9950	10010	9950	2362
634	20231205	090500	129800060	9950	9870	9950	9870	2787
635	20231205	090400	102198100	9870	9870	9870	9870	352
636	20231205	090300	98723860	9870	9870	9880	9870	2335
637	20231205	090200	75675410	9860	9900	9900	9860	1175
638	20231205	090100	64088050	9900	9900	9900	9900	476
639	20231205	090000	59375650	9900	9900	9900	9900	5890