KissMeData/059120/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193600	1107358760	9660	9660	9660	9660	2266
3	20231207	193500	1107358760	9660	9660	9660	9660	0
4	20231207	193400	1107358760	9660	9660	9660	9660	0
5	20231207	193300	1107358760	9660	9660	9660	9660	0
6	20231207	193200	1107358760	9660	9660	9660	9660	0
7	20231207	193100	1107358760	9660	9660	9660	9660	0
8	20231207	193000	1107358760	9660	9660	9660	9660	0
9	20231207	192900	1107358760	9660	9660	9660	9660	0
10	20231207	192800	1107358760	9660	9660	9660	9660	0
11	20231207	192700	1107358760	9660	9660	9660	9660	0
12	20231207	192600	1107358760	9660	9660	9660	9660	0
13	20231207	192500	1107358760	9660	9660	9660	9660	0
14	20231207	192400	1107358760	9660	9660	9660	9660	0
15	20231207	192300	1107358760	9660	9660	9660	9660	0
16	20231207	192200	1107358760	9660	9660	9660	9660	0
17	20231207	192100	1107358760	9660	9660	9660	9660	0
18	20231207	192000	1107358760	9660	9660	9660	9660	0
19	20231207	191900	1107358760	9660	9660	9660	9660	0
20	20231207	191800	1107358760	9660	9660	9660	9660	0
21	20231207	191700	1107358760	9660	9660	9660	9660	0
22	20231207	191600	1107358760	9660	9660	9660	9660	0
23	20231207	191500	1107358760	9660	9660	9660	9660	0
24	20231207	191400	1107358760	9660	9660	9660	9660	0
25	20231207	191300	1107358760	9660	9660	9660	9660	0
26	20231207	191200	1107358760	9660	9660	9660	9660	0
27	20231207	191100	1107358760	9660	9660	9660	9660	0
28	20231207	191000	1107358760	9660	9660	9660	9660	0
29	20231207	190900	1107358760	9660	9660	9660	9660	0
30	20231207	190800	1107358760	9660	9660	9660	9660	0
31	20231207	190700	1107358760	9660	9660	9660	9660	0
32	20231207	190600	1107358760	9660	9660	9660	9660	2266
33	20231207	190500	1107358760	9660	9660	9660	9660	0
34	20231207	190400	1107358760	9660	9660	9660	9660	0
35	20231207	190300	1107358760	9660	9660	9660	9660	0
36	20231207	190200	1107358760	9660	9660	9660	9660	0
37	20231207	190100	1107358760	9660	9660	9660	9660	0
38	20231207	190000	1107358760	9660	9660	9660	9660	0
39	20231207	185900	1107358760	9660	9660	9660	9660	0
40	20231207	185800	1107358760	9660	9660	9660	9660	0
41	20231207	185700	1107358760	9660	9660	9660	9660	0
42	20231207	185600	1107358760	9660	9660	9660	9660	0
43	20231207	185500	1107358760	9660	9660	9660	9660	0
44	20231207	185400	1107358760	9660	9660	9660	9660	0
45	20231207	185300	1107358760	9660	9660	9660	9660	0
46	20231207	185200	1107358760	9660	9660	9660	9660	0
47	20231207	185100	1107358760	9660	9660	9660	9660	0
48	20231207	185000	1107358760	9660	9660	9660	9660	0
49	20231207	184900	1107358760	9660	9660	9660	9660	0
50	20231207	184800	1107358760	9660	9660	9660	9660	0
51	20231207	184700	1107358760	9660	9660	9660	9660	0
52	20231207	184600	1107358760	9660	9660	9660	9660	0
53	20231207	184500	1107358760	9660	9660	9660	9660	0
54	20231207	184400	1107358760	9660	9660	9660	9660	0
55	20231207	184300	1107358760	9660	9660	9660	9660	0
56	20231207	184200	1107358760	9660	9660	9660	9660	0
57	20231207	184100	1107358760	9660	9660	9660	9660	0
58	20231207	184000	1107358760	9660	9660	9660	9660	0
59	20231207	183900	1107358760	9660	9660	9660	9660	0
60	20231207	183800	1107358760	9660	9660	9660	9660	0
61	20231207	183700	1107358760	9660	9660	9660	9660	0
62	20231207	183600	1107358760	9660	9660	9660	9660	2266
63	20231207	183500	1107358760	9660	9660	9660	9660	0
64	20231207	183400	1107358760	9660	9660	9660	9660	0
65	20231207	183300	1107358760	9660	9660	9660	9660	0
66	20231207	183200	1107358760	9660	9660	9660	9660	0
67	20231207	183100	1107358760	9660	9660	9660	9660	0
68	20231207	183000	1107358760	9660	9660	9660	9660	0
69	20231207	182900	1107358760	9660	9660	9660	9660	0
70	20231207	182800	1107358760	9660	9660	9660	9660	0
71	20231207	182700	1107358760	9660	9660	9660	9660	0
72	20231207	182600	1107358760	9660	9660	9660	9660	0
73	20231207	182500	1107358760	9660	9660	9660	9660	0
74	20231207	182400	1107358760	9660	9660	9660	9660	0
75	20231207	182300	1107358760	9660	9660	9660	9660	0
76	20231207	182200	1107358760	9660	9660	9660	9660	0
77	20231207	182100	1107358760	9660	9660	9660	9660	0
78	20231207	182000	1107358760	9660	9660	9660	9660	0
79	20231207	181900	1107358760	9660	9660	9660	9660	0
80	20231207	181800	1107358760	9660	9660	9660	9660	0
81	20231207	181700	1107358760	9660	9660	9660	9660	0
82	20231207	181600	1107358760	9660	9660	9660	9660	0
83	20231207	181500	1107358760	9660	9660	9660	9660	0
84	20231207	181400	1107358760	9660	9660	9660	9660	0
85	20231207	181300	1107358760	9660	9660	9660	9660	0
86	20231207	181200	1107358760	9660	9660	9660	9660	0
87	20231207	181100	1107358760	9660	9660	9660	9660	0
88	20231207	181000	1107358760	9660	9660	9660	9660	0
89	20231207	180900	1107358760	9660	9660	9660	9660	0
90	20231207	180800	1107358760	9660	9660	9660	9660	0
91	20231207	180700	1107358760	9660	9660	9660	9660	0
92	20231207	180600	1107358760	9660	9660	9660	9660	2266
93	20231207	180500	1107358760	9660	9660	9660	9660	0
94	20231207	180400	1107358760	9660	9660	9660	9660	0
95	20231207	180300	1107358760	9660	9660	9660	9660	0
96	20231207	180200	1107358760	9660	9660	9660	9660	0
97	20231207	180100	1107358760	9660	9660	9660	9660	0
98	20231207	180000	1107358760	9660	9660	9660	9660	0
99	20231207	175900	1107358760	9660	9660	9660	9660	0
100	20231207	175800	1107358760	9660	9660	9660	9660	0
101	20231207	175700	1107358760	9660	9660	9660	9660	0
102	20231207	175600	1107358760	9660	9660	9660	9660	0
103	20231207	175500	1107358760	9660	9660	9660	9660	0
104	20231207	175400	1107358760	9660	9660	9660	9660	0
105	20231207	175300	1107358760	9660	9660	9660	9660	0
106	20231207	175200	1107358760	9660	9660	9660	9660	0
107	20231207	175100	1107358760	9660	9660	9660	9660	0
108	20231207	175000	1107358760	9660	9660	9660	9660	0
109	20231207	174900	1107358760	9660	9660	9660	9660	0
110	20231207	174800	1107358760	9660	9660	9660	9660	0
111	20231207	174700	1107358760	9660	9660	9660	9660	0
112	20231207	174600	1107358760	9660	9660	9660	9660	0
113	20231207	174500	1107358760	9660	9660	9660	9660	0
114	20231207	174400	1107358760	9660	9660	9660	9660	0
115	20231207	174300	1107358760	9660	9660	9660	9660	0
116	20231207	174200	1107358760	9660	9660	9660	9660	0
117	20231207	174100	1107358760	9660	9660	9660	9660	0
118	20231207	174000	1107358760	9660	9660	9660	9660	0
119	20231207	173900	1107358760	9660	9660	9660	9660	0
120	20231207	173800	1107358760	9660	9660	9660	9660	0
121	20231207	173700	1107358760	9660	9660	9660	9660	0
122	20231207	173600	1107358760	9660	9660	9660	9660	2266
123	20231207	173500	1107358760	9660	9660	9660	9660	0
124	20231207	173400	1107358760	9660	9660	9660	9660	0
125	20231207	173300	1107358760	9660	9660	9660	9660	0
126	20231207	173200	1107358760	9660	9660	9660	9660	0
127	20231207	173100	1107358760	9660	9660	9660	9660	0
128	20231207	173000	1107358760	9660	9660	9660	9660	0
129	20231207	172900	1107358760	9660	9660	9660	9660	0
130	20231207	172800	1107358760	9660	9660	9660	9660	0
131	20231207	172700	1107358760	9660	9660	9660	9660	0
132	20231207	172600	1107358760	9660	9660	9660	9660	0
133	20231207	172500	1107358760	9660	9660	9660	9660	0
134	20231207	172400	1107358760	9660	9660	9660	9660	0
135	20231207	172300	1107358760	9660	9660	9660	9660	0
136	20231207	172200	1107358760	9660	9660	9660	9660	0
137	20231207	172100	1107358760	9660	9660	9660	9660	0
138	20231207	172000	1107358760	9660	9660	9660	9660	0
139	20231207	171900	1107358760	9660	9660	9660	9660	0
140	20231207	171800	1107358760	9660	9660	9660	9660	0
141	20231207	171700	1107358760	9660	9660	9660	9660	0
142	20231207	171600	1107358760	9660	9660	9660	9660	0
143	20231207	171500	1107358760	9660	9660	9660	9660	0
144	20231207	171400	1107358760	9660	9660	9660	9660	0
145	20231207	171300	1107358760	9660	9660	9660	9660	0
146	20231207	171200	1107358760	9660	9660	9660	9660	0
147	20231207	171100	1107358760	9660	9660	9660	9660	0
148	20231207	171000	1107358760	9660	9660	9660	9660	0
149	20231207	170900	1107358760	9660	9660	9660	9660	0
150	20231207	170800	1107358760	9660	9660	9660	9660	0
151	20231207	170700	1107358760	9660	9660	9660	9660	0
152	20231207	170600	1107358760	9660	9660	9660	9660	2266
153	20231207	170500	1107358760	9660	9660	9660	9660	0
154	20231207	170400	1107358760	9660	9660	9660	9660	0
155	20231207	170300	1107358760	9660	9660	9660	9660	0
156	20231207	170200	1107358760	9660	9660	9660	9660	0
157	20231207	170100	1107358760	9660	9660	9660	9660	0
158	20231207	170000	1107358760	9660	9660	9660	9660	0
159	20231207	165900	1107358760	9660	9660	9660	9660	0
160	20231207	165800	1107358760	9660	9660	9660	9660	0
161	20231207	165700	1107358760	9660	9660	9660	9660	0
162	20231207	165600	1107358760	9660	9660	9660	9660	0
163	20231207	165500	1107358760	9660	9660	9660	9660	0
164	20231207	165400	1107358760	9660	9660	9660	9660	0
165	20231207	165300	1107358760	9660	9660	9660	9660	0
166	20231207	165200	1107358760	9660	9660	9660	9660	0
167	20231207	165100	1107358760	9660	9660	9660	9660	0
168	20231207	165000	1107358760	9660	9660	9660	9660	0
169	20231207	164900	1107358760	9660	9660	9660	9660	0
170	20231207	164800	1107358760	9660	9660	9660	9660	0
171	20231207	164700	1107358760	9660	9660	9660	9660	0
172	20231207	164600	1107358760	9660	9660	9660	9660	0
173	20231207	164500	1107358760	9660	9660	9660	9660	0
174	20231207	164400	1107358760	9660	9660	9660	9660	0
175	20231207	164300	1107358760	9660	9660	9660	9660	0
176	20231207	164200	1107358760	9660	9660	9660	9660	0
177	20231207	164100	1107358760	9660	9660	9660	9660	0
178	20231207	164000	1107358760	9660	9660	9660	9660	0
179	20231207	163900	1107358760	9660	9660	9660	9660	0
180	20231207	163800	1107358760	9660	9660	9660	9660	0
181	20231207	163700	1107358760	9660	9660	9660	9660	0
182	20231207	163600	1107358760	9660	9660	9660	9660	2266
183	20231207	163500	1107358760	9660	9660	9660	9660	0
184	20231207	163400	1107358760	9660	9660	9660	9660	0
185	20231207	163300	1107358760	9660	9660	9660	9660	0
186	20231207	163200	1107358760	9660	9660	9660	9660	0
187	20231207	163100	1107358760	9660	9660	9660	9660	0
188	20231207	163000	1107358760	9660	9660	9660	9660	0
189	20231207	162900	1107358760	9660	9660	9660	9660	0
190	20231207	162800	1107358760	9660	9660	9660	9660	0
191	20231207	162700	1107358760	9660	9660	9660	9660	0
192	20231207	162600	1107358760	9660	9660	9660	9660	0
193	20231207	162500	1107358760	9660	9660	9660	9660	0
194	20231207	162400	1107358760	9660	9660	9660	9660	0
195	20231207	162300	1107358760	9660	9660	9660	9660	0
196	20231207	162200	1107358760	9660	9660	9660	9660	0
197	20231207	162100	1107358760	9660	9660	9660	9660	0
198	20231207	162000	1107358760	9660	9660	9660	9660	0
199	20231207	161900	1107358760	9660	9660	9660	9660	0
200	20231207	161800	1107358760	9660	9660	9660	9660	0
201	20231207	161700	1107358760	9660	9660	9660	9660	0
202	20231207	161600	1107358760	9660	9660	9660	9660	0
203	20231207	161500	1107358760	9660	9660	9660	9660	0
204	20231207	161400	1107358760	9660	9660	9660	9660	0
205	20231207	161300	1107358760	9660	9660	9660	9660	0
206	20231207	161200	1107358760	9660	9660	9660	9660	0
207	20231207	161100	1107358760	9660	9660	9660	9660	0
208	20231207	161000	1107358760	9660	9660	9660	9660	0
209	20231207	160900	1107358760	9660	9660	9660	9660	0
210	20231207	160800	1107358760	9660	9660	9660	9660	0
211	20231207	160700	1107358760	9660	9660	9660	9660	0
212	20231207	160600	1107358760	9660	9660	9660	9660	2266
213	20231207	160500	1107358760	9660	9660	9660	9660	0
214	20231207	160400	1107358760	9660	9660	9660	9660	0
215	20231207	160300	1107358760	9660	9660	9660	9660	0
216	20231207	160200	1107358760	9660	9660	9660	9660	0
217	20231207	160100	1107358760	9660	9660	9660	9660	0
218	20231207	160000	1107358760	9660	9660	9660	9660	0
219	20231207	155900	1107358760	9660	9660	9660	9660	0
220	20231207	155800	1107358760	9660	9660	9660	9660	0
221	20231207	155700	1107358760	9660	9660	9660	9660	0
222	20231207	155600	1107358760	9660	9660	9660	9660	0
223	20231207	155500	1107358760	9660	9660	9660	9660	0
224	20231207	155400	1107358760	9660	9660	9660	9660	0
225	20231207	155300	1107358760	9660	9660	9660	9660	0
226	20231207	155200	1107358760	9660	9660	9660	9660	0
227	20231207	155100	1107358760	9660	9660	9660	9660	0
228	20231207	155000	1107358760	9660	9660	9660	9660	0
229	20231207	154900	1107358760	9660	9660	9660	9660	0
230	20231207	154800	1107358760	9660	9660	9660	9660	0
231	20231207	154700	1107358760	9660	9660	9660	9660	0
232	20231207	154600	1107358760	9660	9660	9660	9660	0
233	20231207	154500	1107358760	9660	9660	9660	9660	0
234	20231207	154400	1107358760	9660	9660	9660	9660	0
235	20231207	154300	1107358760	9660	9660	9660	9660	0
236	20231207	154200	1107358760	9660	9660	9660	9660	0
237	20231207	154100	1107358760	9660	9660	9660	9660	0
238	20231207	154000	1107358760	9660	9660	9660	9660	0
239	20231207	153900	1107358760	9660	9660	9660	9660	0
240	20231207	153800	1107358760	9660	9660	9660	9660	0
241	20231207	153700	1107358760	9660	9660	9660	9660	0
242	20231207	153600	1107358760	9660	9660	9660	9660	2266
243	20231207	153500	1107358760	9660	9660	9660	9660	0
244	20231207	153400	1107358760	9660	9660	9660	9660	0
245	20231207	153300	1107358760	9660	9660	9660	9660	0
246	20231207	153200	1107358760	9660	9660	9660	9660	0
247	20231207	153100	1107358760	9660	9660	9660	9660	0
248	20231207	153000	1107358760	9660	9660	9660	9660	2266
249	20231207	152900	1085469200	9630	9630	9630	9630	0
250	20231207	152800	1085469200	9630	9630	9630	9630	0
251	20231207	152700	1085469200	9630	9630	9630	9630	0
252	20231207	152600	1085469200	9630	9630	9630	9630	0
253	20231207	152500	1085469200	9630	9630	9630	9630	0
254	20231207	152400	1085469200	9630	9630	9630	9630	0
255	20231207	152300	1085469200	9630	9630	9630	9630	0
256	20231207	152200	1085469200	9630	9630	9630	9630	0
257	20231207	152100	1085469200	9630	9630	9630	9630	0
258	20231207	152000	1085469200	9630	9630	9630	9630	0
259	20231207	151900	1085469200	9630	9640	9640	9630	420
260	20231207	151800	1081421550	9640	9630	9640	9630	447
261	20231207	151700	1077115470	9640	9620	9640	9620	295
262	20231207	151600	1074275270	9630	9630	9630	9630	36
263	20231207	151500	1073928590	9630	9620	9630	9620	21
264	20231207	151400	1073726460	9620	9640	9640	9620	144
265	20231207	151300	1072339190	9640	9640	9650	9640	443
266	20231207	151200	1068068660	9640	9640	9640	9640	70
267	20231207	151100	1067393860	9650	9640	9650	9640	401
268	20231207	151000	1063528210	9650	9650	9650	9640	160
269	20231207	150900	1061985790	9640	9640	9650	9640	111
270	20231207	150800	1060915650	9650	9650	9650	9650	45
271	20231207	150700	1060481400	9650	9650	9650	9650	1093
272	20231207	150600	1049933950	9650	9650	9650	9650	215
273	20231207	150500	1047859200	9650	9640	9650	9640	185
274	20231207	150400	1046075300	9640	9640	9650	9640	394
275	20231207	150300	1042277090	9640	9640	9640	9640	275
276	20231207	150200	1039626090	9640	9630	9640	9630	165
277	20231207	150100	1038035990	9630	9630	9630	9630	0
278	20231207	150000	1038035990	9630	9630	9630	9630	230
279	20231207	145900	1035821090	9630	9630	9630	9620	104
280	20231207	145800	1034820090	9630	9620	9630	9620	103
281	20231207	145700	1033829220	9620	9620	9620	9620	21
282	20231207	145600	1033627200	9620	9620	9620	9620	68
283	20231207	145500	1032973040	9630	9630	9630	9630	291
284	20231207	145400	1030170710	9630	9630	9630	9630	0
285	20231207	145300	1030170710	9630	9630	9630	9630	100
286	20231207	145200	1029207710	9630	9630	9630	9630	17
287	20231207	145100	1029044000	9630	9630	9630	9620	4
288	20231207	145000	1029005500	9610	9610	9620	9610	8
289	20231207	144900	1028928610	9610	9620	9620	9610	192
290	20231207	144800	1027083470	9610	9610	9630	9610	10
291	20231207	144700	1026987220	9630	9630	9630	9630	1
292	20231207	144600	1026977590	9600	9620	9620	9600	470
293	20231207	144500	1022464430	9620	9610	9620	9610	322
294	20231207	144400	1019369250	9610	9620	9620	9610	51
295	20231207	144300	1018878790	9630	9630	9630	9620	513
296	20231207	144200	1013942640	9640	9640	9640	9640	2
297	20231207	144100	1013923360	9620	9640	9640	9620	1401
298	20231207	144000	1000439660	9630	9630	9630	9630	0
299	20231207	143900	1000439660	9630	9630	9630	9630	39
300	20231207	143800	1000064090	9640	9640	9640	9640	21
301	20231207	143700	999861650	9640	9640	9640	9640	100
302	20231207	143600	998897650	9640	9640	9640	9640	522
303	20231207	143500	993865570	9630	9640	9640	9630	27
304	20231207	143400	993605550	9630	9630	9630	9630	18
305	20231207	143300	993432210	9630	9630	9630	9630	0
306	20231207	143200	993432210	9630	9630	9630	9630	302
307	20231207	143100	990523950	9630	9630	9630	9630	30
308	20231207	143000	990235050	9630	9630	9630	9630	71
309	20231207	142900	989551320	9630	9640	9640	9630	2
310	20231207	142800	989532050	9640	9640	9640	9640	37
311	20231207	142700	989175370	9640	9630	9640	9630	11
312	20231207	142600	989069340	9620	9620	9620	9620	977
313	20231207	142500	979670600	9630	9630	9630	9620	409
314	20231207	142400	975735540	9640	9630	9640	9630	101
315	20231207	142300	974762900	9650	9650	9650	9650	0
316	20231207	142200	974762900	9650	9650	9650	9650	2
317	20231207	142100	974743600	9650	9650	9650	9650	5
318	20231207	142000	974695350	9650	9640	9650	9640	2
319	20231207	141900	974676060	9650	9650	9650	9650	58
320	20231207	141800	974116360	9680	9680	9680	9680	1
321	20231207	141700	974106680	9680	9670	9680	9630	264
322	20231207	141600	971558900	9670	9670	9670	9670	52
323	20231207	141500	971056060	9670	9650	9670	9650	55
324	20231207	141400	970525270	9650	9650	9650	9650	1
325	20231207	141300	970515620	9640	9640	9640	9640	58
326	20231207	141200	969956500	9650	9650	9650	9650	1
327	20231207	141100	969946850	9640	9640	9640	9630	207
328	20231207	141000	967952370	9630	9630	9640	9630	128
329	20231207	140900	966719680	9640	9640	9640	9640	76
330	20231207	140800	965987040	9640	9640	9640	9640	47
331	20231207	140700	965533960	9640	9650	9650	9640	200
332	20231207	140600	963605950	9650	9650	9650	9650	2
333	20231207	140500	963586650	9630	9630	9630	9630	67
334	20231207	140400	962941440	9650	9650	9650	9650	188
335	20231207	140300	961127240	9640	9660	9660	9640	144
336	20231207	140200	959736670	9660	9680	9680	9660	30
337	20231207	140100	959446650	9650	9660	9660	9650	10
338	20231207	140000	959350130	9680	9680	9680	9680	0
339	20231207	135900	959350130	9680	9690	9690	9680	3
340	20231207	135800	959321080	9680	9660	9680	9660	170
341	20231207	135700	957675680	9680	9650	9680	9650	219
342	20231207	135600	955556900	9650	9650	9650	9640	28
343	20231207	135500	955286900	9650	9630	9650	9620	666
344	20231207	135400	948862810	9630	9630	9630	9630	76
345	20231207	135300	948130930	9640	9640	9640	9630	15
346	20231207	135200	947986340	9640	9640	9640	9640	2
347	20231207	135100	947967060	9650	9650	9650	9640	1004
348	20231207	135000	938288480	9650	9650	9650	9640	6
349	20231207	134900	938230610	9640	9640	9640	9640	16
350	20231207	134800	938076370	9650	9650	9650	9650	2
351	20231207	134700	938057070	9650	9640	9650	9640	3
352	20231207	134600	938028140	9650	9640	9650	9640	7
353	20231207	134500	937960650	9640	9640	9640	9640	41
354	20231207	134400	937565410	9630	9640	9640	9630	40
355	20231207	134300	937180110	9630	9630	9630	9630	1
356	20231207	134200	937170480	9630	9630	9630	9630	0
357	20231207	134100	937170480	9630	9640	9640	9630	21
358	20231207	134000	936968050	9640	9640	9640	9640	37
359	20231207	133900	936611370	9640	9630	9640	9630	48
360	20231207	133800	936149120	9630	9630	9630	9630	2
361	20231207	133700	936129860	9630	9630	9630	9630	15
362	20231207	133600	935985410	9640	9640	9640	9640	0
363	20231207	133500	935985410	9640	9640	9640	9620	3
364	20231207	133400	935956510	9620	9620	9620	9620	1
365	20231207	133300	935946890	9610	9610	9610	9610	1
366	20231207	133200	935937280	9640	9640	9640	9640	0
367	20231207	133100	935937280	9640	9640	9640	9600	10051
368	20231207	133000	839440580	9650	9650	9650	9650	50
369	20231207	132900	838958080	9650	9650	9650	9650	1
370	20231207	132800	838948430	9650	9650	9650	9650	0
371	20231207	132700	838948430	9650	9650	9650	9650	6
372	20231207	132600	838890530	9620	9630	9650	9620	406
373	20231207	132500	834981280	9630	9630	9630	9600	2848
374	20231207	132400	807594430	9640	9630	9640	9610	1122
375	20231207	132300	796801730	9630	9630	9630	9620	199
376	20231207	132200	794886360	9630	9620	9630	9620	26
377	20231207	132100	794636140	9630	9640	9640	9630	35
378	20231207	132000	794298940	9640	9620	9640	9620	2
379	20231207	131900	794279680	9620	9630	9640	9620	312
380	20231207	131800	791272390	9630	9630	9630	9630	10
381	20231207	131700	791176090	9620	9630	9630	9620	14
382	20231207	131600	791041400	9630	9640	9640	9630	52
383	20231207	131500	790540180	9630	9630	9630	9630	1658
384	20231207	131400	774573640	9630	9640	9640	9630	113
385	20231207	131300	773485050	9640	9650	9650	9640	1107
386	20231207	131200	762813370	9650	9650	9650	9650	150
387	20231207	131100	761365870	9650	9650	9650	9650	299
388	20231207	131000	758480520	9640	9690	9690	9640	205
389	20231207	130900	756504230	9640	9690	9700	9640	758
390	20231207	130800	749159480	9690	9640	9690	9640	122
391	20231207	130700	747982350	9640	9640	9640	9640	265
392	20231207	130600	745427750	9650	9660	9660	9650	3013
393	20231207	130500	716350310	9660	9660	9660	9660	14
394	20231207	130400	716215070	9660	9660	9660	9660	0
395	20231207	130300	716215070	9660	9660	9660	9660	25
396	20231207	130200	715973570	9660	9670	9670	9660	392
397	20231207	130100	712185150	9690	9680	9690	9680	107
398	20231207	130000	711148350	9680	9680	9680	9680	57
399	20231207	125900	710596590	9670	9670	9670	9670	0
400	20231207	125800	710596590	9670	9690	9690	9670	15
401	20231207	125700	710451440	9690	9690	9690	9690	0
402	20231207	125600	710451440	9690	9680	9690	9680	382
403	20231207	125500	706752980	9690	9670	9690	9670	2
404	20231207	125400	706733620	9690	9680	9700	9680	257
405	20231207	125300	704245810	9700	9700	9700	9700	50
406	20231207	125200	703760810	9700	9700	9700	9700	54
407	20231207	125100	703237010	9700	9680	9700	9680	25
408	20231207	125000	702994970	9680	9680	9680	9680	126
409	20231207	124900	701775290	9700	9700	9700	9700	24
410	20231207	124800	701542490	9700	9700	9700	9700	104
411	20231207	124700	700533690	9700	9680	9700	9680	17
412	20231207	124600	700369110	9690	9710	9710	9690	180
413	20231207	124500	698622460	9710	9710	9710	9710	0
414	20231207	124400	698622460	9710	9710	9710	9710	1
415	20231207	124300	698612750	9690	9690	9690	9690	1
416	20231207	124200	698603060	9710	9710	9710	9710	1
417	20231207	124100	698593350	9710	9710	9710	9710	0
418	20231207	124000	698593350	9710	9710	9710	9710	5
419	20231207	123900	698544800	9700	9700	9700	9700	60
420	20231207	123800	697962800	9700	9700	9700	9700	3
421	20231207	123700	697933700	9700	9700	9700	9700	1
422	20231207	123600	697924000	9690	9680	9690	9680	508
423	20231207	123500	693003110	9680	9680	9680	9680	5
424	20231207	123400	692954710	9680	9680	9680	9680	50
425	20231207	123300	692470710	9680	9680	9680	9680	0
426	20231207	123200	692470710	9680	9680	9680	9680	0
427	20231207	123100	692470710	9680	9680	9680	9680	0
428	20231207	123000	692470710	9680	9670	9680	9660	193
429	20231207	122900	690605470	9680	9680	9680	9680	1
430	20231207	122800	690595790	9680	9680	9680	9680	133
431	20231207	122700	689308350	9680	9680	9680	9680	10
432	20231207	122600	689211550	9680	9680	9680	9680	1
433	20231207	122500	689201870	9660	9660	9660	9660	0
434	20231207	122400	689201870	9660	9660	9660	9660	197
435	20231207	122300	687298850	9670	9670	9670	9670	323
436	20231207	122200	684175440	9680	9680	9680	9680	0
437	20231207	122100	684175440	9680	9680	9680	9680	0
438	20231207	122000	684175440	9680	9680	9680	9680	25
439	20231207	121900	683933440	9680	9680	9680	9680	41
440	20231207	121800	683536560	9680	9680	9680	9680	228
441	20231207	121700	681329520	9680	9680	9680	9680	36
442	20231207	121600	680981040	9680	9680	9680	9680	16
443	20231207	121500	680826160	9680	9680	9680	9680	7
444	20231207	121400	680758400	9680	9680	9680	9680	24
445	20231207	121300	680526080	9680	9680	9680	9680	1
446	20231207	121200	680516400	9660	9660	9660	9660	202
447	20231207	121100	678565080	9660	9660	9660	9660	0
448	20231207	121000	678565080	9660	9660	9660	9660	0
449	20231207	120900	678565080	9660	9660	9660	9660	128
450	20231207	120800	677328600	9690	9690	9690	9690	0
451	20231207	120700	677328600	9690	9690	9690	9690	3
452	20231207	120600	677299530	9690	9690	9690	9690	1
453	20231207	120500	677289840	9660	9660	9660	9660	1
454	20231207	120400	677280180	9660	9660	9660	9660	48
455	20231207	120300	676816500	9660	9660	9660	9660	0
456	20231207	120200	676816500	9660	9660	9660	9660	10
457	20231207	120100	676719900	9690	9690	9690	9690	2
458	20231207	120000	676700520	9660	9660	9660	9660	0
459	20231207	115900	676700520	9660	9660	9660	9660	501
460	20231207	115800	671860860	9660	9660	9660	9660	0
461	20231207	115700	671860860	9660	9690	9690	9660	66
462	20231207	115600	671223000	9660	9670	9690	9660	82
463	20231207	115500	670428850	9670	9660	9670	9660	11
464	20231207	115400	670322490	9660	9660	9660	9660	402
465	20231207	115300	666439170	9660	9680	9680	9660	17
466	20231207	115200	666274740	9670	9680	9680	9670	31
467	20231207	115100	665974960	9680	9680	9680	9680	0
468	20231207	115000	665974960	9680	9680	9680	9680	0
469	20231207	114900	665974960	9680	9680	9680	9680	50
470	20231207	114800	665490960	9680	9680	9680	9680	5
471	20231207	114700	665442560	9680	9680	9680	9680	30
472	20231207	114600	665152160	9680	9680	9680	9680	11
473	20231207	114500	665045680	9680	9660	9680	9640	4015
474	20231207	114400	626334220	9680	9680	9680	9680	0
475	20231207	114300	626334220	9680	9680	9680	9680	15
476	20231207	114200	626189020	9660	9660	9660	9660	7
477	20231207	114100	626121400	9660	9660	9660	9660	10
478	20231207	114000	626024800	9660	9660	9660	9660	90
479	20231207	113900	625155400	9660	9660	9660	9660	207
480	20231207	113800	623155780	9660	9660	9660	9660	857
481	20231207	113700	614877160	9660	9660	9660	9660	3
482	20231207	113600	614848180	9660	9660	9660	9660	11
483	20231207	113500	614741920	9650	9640	9650	9640	758
484	20231207	113400	607428300	9650	9640	9650	9640	685
485	20231207	113300	600824800	9640	9640	9650	9640	237
486	20231207	113200	598540070	9640	9650	9650	9640	752
487	20231207	113100	591289120	9650	9650	9650	9650	9
488	20231207	113000	591202270	9650	9650	9650	9640	3
489	20231207	112900	591173330	9650	9650	9650	9640	167
490	20231207	112800	589561810	9650	9660	9660	9650	131
491	20231207	112700	588297360	9660	9650	9660	9650	214
492	20231207	112600	586232140	9660	9660	9660	9660	1060
493	20231207	112500	575992540	9660	9660	9660	9660	20
494	20231207	112400	575799340	9660	9660	9660	9660	40
495	20231207	112300	575412940	9660	9670	9670	9650	1471
496	20231207	112200	561199260	9690	9680	9690	9680	60
497	20231207	112100	560617960	9670	9690	9690	9670	80
498	20231207	112000	559843760	9690	9690	9690	9690	1
499	20231207	111900	559834070	9690	9690	9690	9690	1
500	20231207	111800	559824380	9680	9680	9680	9680	20
501	20231207	111700	559630780	9680	9680	9680	9680	171
502	20231207	111600	557975500	9690	9690	9690	9690	0
503	20231207	111500	557975500	9690	9690	9690	9690	1
504	20231207	111400	557965810	9670	9700	9700	9670	212
505	20231207	111300	555915710	9700	9700	9700	9700	0
506	20231207	111200	555915710	9700	9700	9700	9700	1
507	20231207	111100	555906010	9710	9710	9710	9710	22
508	20231207	111000	555692390	9720	9680	9720	9670	186
509	20231207	110900	553890230	9680	9680	9680	9680	5
510	20231207	110800	553841830	9680	9680	9680	9680	239
511	20231207	110700	551528310	9680	9660	9680	9660	5
512	20231207	110600	551479990	9660	9660	9660	9660	60
513	20231207	110500	550900390	9660	9660	9660	9660	133
514	20231207	110400	549615610	9660	9660	9660	9660	57
515	20231207	110300	549064990	9660	9670	9670	9660	30
516	20231207	110200	548774990	9670	9670	9670	9670	10
517	20231207	110100	548678290	9670	9670	9670	9670	50
518	20231207	110000	548194790	9670	9670	9670	9670	81
519	20231207	105900	547411520	9640	9640	9640	9640	0
520	20231207	105800	547411520	9640	9640	9640	9640	0
521	20231207	105700	547411520	9640	9640	9640	9640	100
522	20231207	105600	546447520	9640	9640	9640	9640	90
523	20231207	105500	545579920	9640	9640	9640	9640	94
524	20231207	105400	544673760	9640	9640	9640	9630	84
525	20231207	105300	543864780	9620	9640	9640	9620	1190
526	20231207	105200	532414350	9640	9630	9640	9630	111
527	20231207	105100	531345310	9640	9640	9640	9640	113
528	20231207	105000	530255990	9640	9630	9640	9630	255
529	20231207	104900	527800170	9640	9650	9650	9630	176
530	20231207	104800	526102900	9650	9650	9650	9650	39
531	20231207	104700	525726550	9640	9640	9640	9640	11
532	20231207	104600	525620510	9630	9640	9640	9630	1150
533	20231207	104500	514544010	9640	9630	9640	9630	304
534	20231207	104400	511616450	9640	9640	9640	9640	566
535	20231207	104300	506160210	9680	9650	9680	9640	279
536	20231207	104200	503469560	9650	9680	9680	9650	101
537	20231207	104100	502494880	9650	9680	9680	9650	449
538	20231207	104000	498162000	9650	9650	9680	9650	94
539	20231207	103900	497254870	9650	9650	9650	9650	415
540	20231207	103800	493250120	9650	9670	9680	9650	104
541	20231207	103700	492244450	9670	9660	9670	9650	172
542	20231207	103600	490584600	9650	9650	9650	9650	0
543	20231207	103500	490584600	9650	9690	9690	9650	22
544	20231207	103400	490372230	9640	9640	9640	9640	57
545	20231207	103300	489822750	9640	9640	9640	9640	480
546	20231207	103200	485195550	9640	9640	9640	9640	1
547	20231207	103100	485185910	9640	9660	9660	9640	771
548	20231207	103000	477747270	9660	9690	9690	9660	116
549	20231207	102900	476626410	9690	9690	9690	9690	0
550	20231207	102800	476626410	9690	9690	9690	9690	20
551	20231207	102700	476432610	9650	9650	9650	9650	745
552	20231207	102600	469243360	9650	9660	9660	9650	298
553	20231207	102500	466366730	9690	9690	9690	9690	0
554	20231207	102400	466366730	9690	9650	9690	9640	101
555	20231207	102300	465392990	9640	9640	9640	9640	52
556	20231207	102200	464891710	9640	9650	9650	9640	535
557	20231207	102100	459733270	9630	9650	9650	9630	1653
558	20231207	102000	443803110	9650	9660	9660	9650	720
559	20231207	101900	436851040	9690	9680	9690	9650	783
560	20231207	101800	429288730	9700	9690	9700	9650	1935
561	20231207	101700	410565250	9690	9700	9730	9680	234
562	20231207	101600	408296270	9680	9730	9730	9680	1641
563	20231207	101500	392407790	9730	9700	9730	9690	326
564	20231207	101400	389248660	9700	9720	9720	9700	936
565	20231207	101300	380167080	9710	9710	9710	9710	380
566	20231207	101200	376477280	9720	9730	9730	9720	913
567	20231207	101100	367596180	9730	9770	9770	9730	259
568	20231207	101000	365075970	9770	9780	9780	9770	2
569	20231207	100900	365056420	9730	9770	9770	9730	16
570	20231207	100800	364900230	9770	9770	9770	9770	105
571	20231207	100700	363874380	9770	9750	9770	9730	71
572	20231207	100600	363183470	9760	9770	9770	9760	2
573	20231207	100500	363163940	9790	9730	9790	9730	15
574	20231207	100400	363017690	9730	9760	9760	9730	262
575	20231207	100300	360464010	9760	9770	9770	9730	1110
576	20231207	100200	349641170	9790	9790	9790	9790	534
577	20231207	100100	344413310	9790	9840	9840	9790	970
578	20231207	100000	334903080	9840	9830	9840	9830	11
579	20231207	095900	334794940	9800	9840	9840	9800	1738
580	20231207	095800	317760340	9840	9840	9840	9840	5
581	20231207	095700	317711140	9850	9850	9850	9850	30
582	20231207	095600	317415640	9850	9820	9850	9820	4
583	20231207	095500	317376300	9820	9790	9820	9790	2000
584	20231207	095400	297745510	9790	9760	9790	9760	100
585	20231207	095300	296768460	9760	9760	9760	9760	0
586	20231207	095200	296768460	9760	9760	9760	9760	191
587	20231207	095100	294904300	9760	9780	9790	9760	967
588	20231207	095000	285460760	9780	9790	9790	9780	31
589	20231207	094900	285157370	9790	9790	9790	9790	0
590	20231207	094800	285157370	9790	9790	9790	9790	48
591	20231207	094700	284687450	9760	9760	9760	9760	0
592	20231207	094600	284687450	9760	9780	9780	9760	373
593	20231207	094500	281046210	9780	9780	9780	9780	64
594	20231207	094400	280420290	9770	9780	9780	9770	443
595	20231207	094300	276088750	9780	9760	9780	9760	160
596	20231207	094200	274526950	9760	9750	9760	9750	142
597	20231207	094100	273141450	9720	9730	9750	9720	171
598	20231207	094000	271477060	9720	9720	9730	9720	233
599	20231207	093900	269211670	9710	9730	9730	9710	344
600	20231207	093800	265868810	9720	9750	9750	9720	8
601	20231207	093700	265790930	9750	9710	9760	9700	377
602	20231207	093600	262129560	9710	9730	9730	9710	222
603	20231207	093500	259972820	9730	9780	9780	9710	62
604	20231207	093400	259368200	9780	9780	9780	9780	13
605	20231207	093300	259241060	9780	9710	9790	9680	962
606	20231207	093200	249908890	9690	9700	9710	9690	919
607	20231207	093100	240995310	9710	9730	9740	9710	317
608	20231207	093000	237915080	9730	9720	9740	9720	102
609	20231207	092900	236923430	9710	9780	9780	9700	4776
610	20231207	092800	190453150	9780	9790	9790	9770	1326
611	20231207	092700	177484360	9790	9790	9790	9790	0
612	20231207	092600	177484360	9790	9790	9790	9790	1
613	20231207	092500	177474570	9790	9800	9800	9790	26
614	20231207	092400	177219850	9820	9820	9820	9800	667
615	20231207	092300	170677630	9820	9810	9820	9810	70
616	20231207	092200	169990620	9810	9810	9810	9810	9
617	20231207	092100	169902330	9800	9890	9890	9800	93
618	20231207	092000	168987800	9800	9780	9800	9760	1451
619	20231207	091900	154779370	9790	9750	9790	9730	358
620	20231207	091800	151293190	9730	9750	9750	9730	700
621	20231207	091700	144474020	9750	9790	9790	9750	903
622	20231207	091600	135662940	9770	9790	9790	9770	246
623	20231207	091500	133257070	9800	9800	9800	9780	390
624	20231207	091400	129439320	9800	9850	9850	9800	1213
625	20231207	091300	117515380	9860	9860	9860	9860	609
626	20231207	091200	111510640	9920	9920	9920	9920	10
627	20231207	091100	111411440	9860	9920	9920	9860	1294
628	20231207	091000	98616160	9920	9920	9920	9920	4
629	20231207	090900	98576480	9870	9930	9970	9870	1037
630	20231207	090800	88248030	9870	9910	9920	9790	1805
631	20231207	090700	70490230	9910	9900	9910	9900	579
632	20231207	090600	64752900	9920	9800	9920	9800	100
633	20231207	090500	63766650	9790	9780	9790	9780	1297
634	20231207	090400	51079240	9780	9840	9840	9780	1880
635	20231207	090300	32664710	9840	9850	9850	9840	197
636	20231207	090200	30724850	9860	9850	9860	9850	135
637	20231207	090100	29394990	9920	9880	9920	9880	103
638	20231207	090000	28377230	9880	9900	9920	9850	2868