KissMeData/090350/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195600	814298720	9900	9900	9900	9900	1989
3	20231207	195500	814298720	9900	9900	9900	9900	0
4	20231207	195400	814298720	9900	9900	9900	9900	0
5	20231207	195300	814298720	9900	9900	9900	9900	0
6	20231207	195200	814298720	9900	9900	9900	9900	0
7	20231207	195100	814298720	9900	9900	9900	9900	0
8	20231207	195000	814298720	9900	9900	9900	9900	0
9	20231207	194900	814298720	9900	9900	9900	9900	0
10	20231207	194800	814298720	9900	9900	9900	9900	0
11	20231207	194700	814298720	9900	9900	9900	9900	0
12	20231207	194600	814298720	9900	9900	9900	9900	0
13	20231207	194500	814298720	9900	9900	9900	9900	0
14	20231207	194400	814298720	9900	9900	9900	9900	0
15	20231207	194300	814298720	9900	9900	9900	9900	0
16	20231207	194200	814298720	9900	9900	9900	9900	0
17	20231207	194100	814298720	9900	9900	9900	9900	0
18	20231207	194000	814298720	9900	9900	9900	9900	0
19	20231207	193900	814298720	9900	9900	9900	9900	0
20	20231207	193800	814298720	9900	9900	9900	9900	0
21	20231207	193700	814298720	9900	9900	9900	9900	0
22	20231207	193600	814298720	9900	9900	9900	9900	0
23	20231207	193500	814298720	9900	9900	9900	9900	0
24	20231207	193400	814298720	9900	9900	9900	9900	0
25	20231207	193300	814298720	9900	9900	9900	9900	0
26	20231207	193200	814298720	9900	9900	9900	9900	0
27	20231207	193100	814298720	9900	9900	9900	9900	0
28	20231207	193000	814298720	9900	9900	9900	9900	0
29	20231207	192900	814298720	9900	9900	9900	9900	0
30	20231207	192800	814298720	9900	9900	9900	9900	0
31	20231207	192700	814298720	9900	9900	9900	9900	0
32	20231207	192600	814298720	9900	9900	9900	9900	1989
33	20231207	192500	814298720	9900	9900	9900	9900	0
34	20231207	192400	814298720	9900	9900	9900	9900	0
35	20231207	192300	814298720	9900	9900	9900	9900	0
36	20231207	192200	814298720	9900	9900	9900	9900	0
37	20231207	192100	814298720	9900	9900	9900	9900	0
38	20231207	192000	814298720	9900	9900	9900	9900	0
39	20231207	191900	814298720	9900	9900	9900	9900	0
40	20231207	191800	814298720	9900	9900	9900	9900	0
41	20231207	191700	814298720	9900	9900	9900	9900	0
42	20231207	191600	814298720	9900	9900	9900	9900	0
43	20231207	191500	814298720	9900	9900	9900	9900	0
44	20231207	191400	814298720	9900	9900	9900	9900	0
45	20231207	191300	814298720	9900	9900	9900	9900	0
46	20231207	191200	814298720	9900	9900	9900	9900	0
47	20231207	191100	814298720	9900	9900	9900	9900	0
48	20231207	191000	814298720	9900	9900	9900	9900	0
49	20231207	190900	814298720	9900	9900	9900	9900	0
50	20231207	190800	814298720	9900	9900	9900	9900	0
51	20231207	190700	814298720	9900	9900	9900	9900	0
52	20231207	190600	814298720	9900	9900	9900	9900	0
53	20231207	190500	814298720	9900	9900	9900	9900	0
54	20231207	190400	814298720	9900	9900	9900	9900	0
55	20231207	190300	814298720	9900	9900	9900	9900	0
56	20231207	190200	814298720	9900	9900	9900	9900	0
57	20231207	190100	814298720	9900	9900	9900	9900	0
58	20231207	190000	814298720	9900	9900	9900	9900	0
59	20231207	185900	814298720	9900	9900	9900	9900	0
60	20231207	185800	814298720	9900	9900	9900	9900	0
61	20231207	185700	814298720	9900	9900	9900	9900	0
62	20231207	185600	814298720	9900	9900	9900	9900	1989
63	20231207	185500	814298720	9900	9900	9900	9900	0
64	20231207	185400	814298720	9900	9900	9900	9900	0
65	20231207	185300	814298720	9900	9900	9900	9900	0
66	20231207	185200	814298720	9900	9900	9900	9900	0
67	20231207	185100	814298720	9900	9900	9900	9900	0
68	20231207	185000	814298720	9900	9900	9900	9900	0
69	20231207	184900	814298720	9900	9900	9900	9900	0
70	20231207	184800	814298720	9900	9900	9900	9900	0
71	20231207	184700	814298720	9900	9900	9900	9900	0
72	20231207	184600	814298720	9900	9900	9900	9900	0
73	20231207	184500	814298720	9900	9900	9900	9900	0
74	20231207	184400	814298720	9900	9900	9900	9900	0
75	20231207	184300	814298720	9900	9900	9900	9900	0
76	20231207	184200	814298720	9900	9900	9900	9900	0
77	20231207	184100	814298720	9900	9900	9900	9900	0
78	20231207	184000	814298720	9900	9900	9900	9900	0
79	20231207	183900	814298720	9900	9900	9900	9900	0
80	20231207	183800	814298720	9900	9900	9900	9900	0
81	20231207	183700	814298720	9900	9900	9900	9900	0
82	20231207	183600	814298720	9900	9900	9900	9900	0
83	20231207	183500	814298720	9900	9900	9900	9900	0
84	20231207	183400	814298720	9900	9900	9900	9900	0
85	20231207	183300	814298720	9900	9900	9900	9900	0
86	20231207	183200	814298720	9900	9900	9900	9900	0
87	20231207	183100	814298720	9900	9900	9900	9900	0
88	20231207	183000	814298720	9900	9900	9900	9900	0
89	20231207	182900	814298720	9900	9900	9900	9900	0
90	20231207	182800	814298720	9900	9900	9900	9900	0
91	20231207	182700	814298720	9900	9900	9900	9900	0
92	20231207	182600	814298720	9900	9900	9900	9900	1989
93	20231207	182500	814298720	9900	9900	9900	9900	0
94	20231207	182400	814298720	9900	9900	9900	9900	0
95	20231207	182300	814298720	9900	9900	9900	9900	0
96	20231207	182200	814298720	9900	9900	9900	9900	0
97	20231207	182100	814298720	9900	9900	9900	9900	0
98	20231207	182000	814298720	9900	9900	9900	9900	0
99	20231207	181900	814298720	9900	9900	9900	9900	0
100	20231207	181800	814298720	9900	9900	9900	9900	0
101	20231207	181700	814298720	9900	9900	9900	9900	0
102	20231207	181600	814298720	9900	9900	9900	9900	0
103	20231207	181500	814298720	9900	9900	9900	9900	0
104	20231207	181400	814298720	9900	9900	9900	9900	0
105	20231207	181300	814298720	9900	9900	9900	9900	0
106	20231207	181200	814298720	9900	9900	9900	9900	0
107	20231207	181100	814298720	9900	9900	9900	9900	0
108	20231207	181000	814298720	9900	9900	9900	9900	0
109	20231207	180900	814298720	9900	9900	9900	9900	0
110	20231207	180800	814298720	9900	9900	9900	9900	0
111	20231207	180700	814298720	9900	9900	9900	9900	0
112	20231207	180600	814298720	9900	9900	9900	9900	0
113	20231207	180500	814298720	9900	9900	9900	9900	0
114	20231207	180400	814298720	9900	9900	9900	9900	0
115	20231207	180300	814298720	9900	9900	9900	9900	0
116	20231207	180200	814298720	9900	9900	9900	9900	0
117	20231207	180100	814298720	9900	9900	9900	9900	0
118	20231207	180000	814298720	9900	9900	9900	9900	0
119	20231207	175900	814298720	9900	9900	9900	9900	0
120	20231207	175800	814298720	9900	9900	9900	9900	0
121	20231207	175700	814298720	9900	9900	9900	9900	0
122	20231207	175600	814298720	9900	9900	9900	9900	1989
123	20231207	175500	814298720	9900	9900	9900	9900	0
124	20231207	175400	814298720	9900	9900	9900	9900	0
125	20231207	175300	814298720	9900	9900	9900	9900	0
126	20231207	175200	814298720	9900	9900	9900	9900	0
127	20231207	175100	814298720	9900	9900	9900	9900	0
128	20231207	175000	814298720	9900	9900	9900	9900	0
129	20231207	174900	814298720	9900	9900	9900	9900	0
130	20231207	174800	814298720	9900	9900	9900	9900	0
131	20231207	174700	814298720	9900	9900	9900	9900	0
132	20231207	174600	814298720	9900	9900	9900	9900	0
133	20231207	174500	814298720	9900	9900	9900	9900	0
134	20231207	174400	814298720	9900	9900	9900	9900	0
135	20231207	174300	814298720	9900	9900	9900	9900	0
136	20231207	174200	814298720	9900	9900	9900	9900	0
137	20231207	174100	814298720	9900	9900	9900	9900	0
138	20231207	174000	814298720	9900	9900	9900	9900	0
139	20231207	173900	814298720	9900	9900	9900	9900	0
140	20231207	173800	814298720	9900	9900	9900	9900	0
141	20231207	173700	814298720	9900	9900	9900	9900	0
142	20231207	173600	814298720	9900	9900	9900	9900	0
143	20231207	173500	814298720	9900	9900	9900	9900	0
144	20231207	173400	814298720	9900	9900	9900	9900	0
145	20231207	173300	814298720	9900	9900	9900	9900	0
146	20231207	173200	814298720	9900	9900	9900	9900	0
147	20231207	173100	814298720	9900	9900	9900	9900	0
148	20231207	173000	814298720	9900	9900	9900	9900	0
149	20231207	172900	814298720	9900	9900	9900	9900	0
150	20231207	172800	814298720	9900	9900	9900	9900	0
151	20231207	172700	814298720	9900	9900	9900	9900	0
152	20231207	172600	814298720	9900	9900	9900	9900	1989
153	20231207	172500	814298720	9900	9900	9900	9900	0
154	20231207	172400	814298720	9900	9900	9900	9900	0
155	20231207	172300	814298720	9900	9900	9900	9900	0
156	20231207	172200	814298720	9900	9900	9900	9900	0
157	20231207	172100	814298720	9900	9900	9900	9900	0
158	20231207	172000	814298720	9900	9900	9900	9900	0
159	20231207	171900	814298720	9900	9900	9900	9900	0
160	20231207	171800	814298720	9900	9900	9900	9900	0
161	20231207	171700	814298720	9900	9900	9900	9900	0
162	20231207	171600	814298720	9900	9900	9900	9900	0
163	20231207	171500	814298720	9900	9900	9900	9900	0
164	20231207	171400	814298720	9900	9900	9900	9900	0
165	20231207	171300	814298720	9900	9900	9900	9900	0
166	20231207	171200	814298720	9900	9900	9900	9900	0
167	20231207	171100	814298720	9900	9900	9900	9900	0
168	20231207	171000	814298720	9900	9900	9900	9900	0
169	20231207	170900	814298720	9900	9900	9900	9900	0
170	20231207	170800	814298720	9900	9900	9900	9900	0
171	20231207	170700	814298720	9900	9900	9900	9900	0
172	20231207	170600	814298720	9900	9900	9900	9900	0
173	20231207	170500	814298720	9900	9900	9900	9900	0
174	20231207	170400	814298720	9900	9900	9900	9900	0
175	20231207	170300	814298720	9900	9900	9900	9900	0
176	20231207	170200	814298720	9900	9900	9900	9900	0
177	20231207	170100	814298720	9900	9900	9900	9900	0
178	20231207	170000	814298720	9900	9900	9900	9900	0
179	20231207	165900	814298720	9900	9900	9900	9900	0
180	20231207	165800	814298720	9900	9900	9900	9900	0
181	20231207	165700	814298720	9900	9900	9900	9900	0
182	20231207	165600	814298720	9900	9900	9900	9900	1989
183	20231207	165500	814298720	9900	9900	9900	9900	0
184	20231207	165400	814298720	9900	9900	9900	9900	0
185	20231207	165300	814298720	9900	9900	9900	9900	0
186	20231207	165200	814298720	9900	9900	9900	9900	0
187	20231207	165100	814298720	9900	9900	9900	9900	0
188	20231207	165000	814298720	9900	9900	9900	9900	0
189	20231207	164900	814298720	9900	9900	9900	9900	0
190	20231207	164800	814298720	9900	9900	9900	9900	0
191	20231207	164700	814298720	9900	9900	9900	9900	0
192	20231207	164600	814298720	9900	9900	9900	9900	0
193	20231207	164500	814298720	9900	9900	9900	9900	0
194	20231207	164400	814298720	9900	9900	9900	9900	0
195	20231207	164300	814298720	9900	9900	9900	9900	0
196	20231207	164200	814298720	9900	9900	9900	9900	0
197	20231207	164100	814298720	9900	9900	9900	9900	0
198	20231207	164000	814298720	9900	9900	9900	9900	0
199	20231207	163900	814298720	9900	9900	9900	9900	0
200	20231207	163800	814298720	9900	9900	9900	9900	0
201	20231207	163700	814298720	9900	9900	9900	9900	0
202	20231207	163600	814298720	9900	9900	9900	9900	0
203	20231207	163500	814298720	9900	9900	9900	9900	0
204	20231207	163400	814298720	9900	9900	9900	9900	0
205	20231207	163300	814298720	9900	9900	9900	9900	0
206	20231207	163200	814298720	9900	9900	9900	9900	0
207	20231207	163100	814298720	9900	9900	9900	9900	0
208	20231207	163000	814298720	9900	9900	9900	9900	0
209	20231207	162900	814298720	9900	9900	9900	9900	0
210	20231207	162800	814298720	9900	9900	9900	9900	0
211	20231207	162700	814298720	9900	9900	9900	9900	0
212	20231207	162600	814298720	9900	9900	9900	9900	1989
213	20231207	162500	814298720	9900	9900	9900	9900	0
214	20231207	162400	814298720	9900	9900	9900	9900	0
215	20231207	162300	814298720	9900	9900	9900	9900	0
216	20231207	162200	814298720	9900	9900	9900	9900	0
217	20231207	162100	814298720	9900	9900	9900	9900	0
218	20231207	162000	814298720	9900	9900	9900	9900	0
219	20231207	161900	814298720	9900	9900	9900	9900	0
220	20231207	161800	814298720	9900	9900	9900	9900	0
221	20231207	161700	814298720	9900	9900	9900	9900	0
222	20231207	161600	814298720	9900	9900	9900	9900	0
223	20231207	161500	814298720	9900	9900	9900	9900	0
224	20231207	161400	814298720	9900	9900	9900	9900	0
225	20231207	161300	814298720	9900	9900	9900	9900	0
226	20231207	161200	814298720	9900	9900	9900	9900	0
227	20231207	161100	814298720	9900	9900	9900	9900	0
228	20231207	161000	814298720	9900	9900	9900	9900	0
229	20231207	160900	814298720	9900	9900	9900	9900	0
230	20231207	160800	814298720	9900	9900	9900	9900	0
231	20231207	160700	814298720	9900	9900	9900	9900	0
232	20231207	160600	814298720	9900	9900	9900	9900	0
233	20231207	160500	814298720	9900	9900	9900	9900	0
234	20231207	160400	814298720	9900	9900	9900	9900	0
235	20231207	160300	814298720	9900	9900	9900	9900	0
236	20231207	160200	814298720	9900	9900	9900	9900	0
237	20231207	160100	814298720	9900	9900	9900	9900	0
238	20231207	160000	814298720	9900	9900	9900	9900	0
239	20231207	155900	814298720	9900	9900	9900	9900	0
240	20231207	155800	814298720	9900	9900	9900	9900	0
241	20231207	155700	814298720	9900	9900	9900	9900	0
242	20231207	155600	814298720	9900	9900	9900	9900	1989
243	20231207	155500	814298720	9900	9900	9900	9900	0
244	20231207	155400	814298720	9900	9900	9900	9900	0
245	20231207	155300	814298720	9900	9900	9900	9900	0
246	20231207	155200	814298720	9900	9900	9900	9900	0
247	20231207	155100	814298720	9900	9900	9900	9900	0
248	20231207	155000	814298720	9900	9900	9900	9900	0
249	20231207	154900	814298720	9900	9900	9900	9900	0
250	20231207	154800	814298720	9900	9900	9900	9900	0
251	20231207	154700	814298720	9900	9900	9900	9900	0
252	20231207	154600	814298720	9900	9900	9900	9900	0
253	20231207	154500	814298720	9900	9900	9900	9900	0
254	20231207	154400	814298720	9900	9900	9900	9900	0
255	20231207	154300	814298720	9900	9900	9900	9900	0
256	20231207	154200	814298720	9900	9900	9900	9900	0
257	20231207	154100	814298720	9900	9900	9900	9900	0
258	20231207	154000	814298720	9900	9900	9900	9900	0
259	20231207	153900	814298720	9900	9900	9900	9900	0
260	20231207	153800	814298720	9900	9900	9900	9900	0
261	20231207	153700	814298720	9900	9900	9900	9900	0
262	20231207	153600	814298720	9900	9900	9900	9900	0
263	20231207	153500	814298720	9900	9900	9900	9900	0
264	20231207	153400	814298720	9900	9900	9900	9900	0
265	20231207	153300	814298720	9900	9900	9900	9900	0
266	20231207	153200	814298720	9900	9900	9900	9900	0
267	20231207	153100	814298720	9900	9900	9900	9900	0
268	20231207	153000	814298720	9900	9900	9900	9900	1989
269	20231207	152900	794607620	9940	9940	9940	9940	0
270	20231207	152800	794607620	9940	9940	9940	9940	0
271	20231207	152700	794607620	9940	9940	9940	9940	0
272	20231207	152600	794607620	9940	9940	9940	9940	0
273	20231207	152500	794607620	9940	9940	9940	9940	0
274	20231207	152400	794607620	9940	9940	9940	9940	0
275	20231207	152300	794607620	9940	9940	9940	9940	0
276	20231207	152200	794607620	9940	9940	9940	9940	0
277	20231207	152100	794607620	9940	9940	9940	9940	0
278	20231207	152000	794607620	9940	9940	9940	9940	0
279	20231207	151900	794607620	9940	9940	9940	9940	0
280	20231207	151800	794607620	9940	9940	9940	9940	0
281	20231207	151700	794607620	9940	9940	9940	9940	0
282	20231207	151600	794607620	9940	9940	9940	9940	43
283	20231207	151500	794180200	9940	9940	9940	9940	0
284	20231207	151400	794180200	9940	9940	9940	9940	1
285	20231207	151300	794170260	9940	9930	9940	9930	1516
286	20231207	151200	779110070	9930	9920	9930	9920	68
287	20231207	151100	778435380	9920	9910	9930	9910	402
288	20231207	151000	774451420	9930	9920	9930	9920	14
289	20231207	150900	774312530	9920	9930	9930	9910	1225
290	20231207	150800	762169300	9930	9940	9940	9930	118
291	20231207	150700	760996950	9930	9930	9930	9930	74
292	20231207	150600	760262130	9940	9940	9940	9930	164
293	20231207	150500	758632730	9930	9940	9940	9930	162
294	20231207	150400	757023640	9940	9950	9950	9940	111
295	20231207	150300	755920290	9910	9940	9950	9910	1583
296	20231207	150200	740226420	9950	9940	9950	9940	164
297	20231207	150100	738595850	9940	9940	9950	9940	206
298	20231207	150000	736547070	9950	9940	9950	9930	318
299	20231207	145900	733386390	9940	9930	9940	9930	83
300	20231207	145800	732561470	9920	9940	9950	9920	262
301	20231207	145700	729958510	9950	9940	9950	9940	186
302	20231207	145600	728109660	9930	9930	9930	9930	27
303	20231207	145500	727841550	9940	9920	9940	9920	340
304	20231207	145400	724468000	9920	9920	9920	9920	657
305	20231207	145300	717950560	9930	9940	9940	9930	160
306	20231207	145200	716361340	9940	9940	9940	9940	116
307	20231207	145100	715208300	9940	9950	9950	9940	223
308	20231207	145000	712990840	9950	9950	9950	9940	114
309	20231207	144900	711857010	9940	9940	9940	9940	56
310	20231207	144800	711300370	9950	9950	9960	9950	206
311	20231207	144700	709250070	9960	9940	9960	9920	168
312	20231207	144600	707581640	9950	9940	9950	9940	168
313	20231207	144500	705910970	9960	9960	9960	9960	81
314	20231207	144400	705104210	9910	9940	9950	9910	1487
315	20231207	144300	690351090	9950	9950	9950	9950	42
316	20231207	144200	689933190	9960	9950	9960	9950	196
317	20231207	144100	687982430	9940	9940	9950	9940	187
318	20231207	144000	686123350	9960	9950	9960	9950	187
319	20231207	143900	684261880	9950	9950	9960	9950	179
320	20231207	143800	682480240	9970	9950	9970	9950	89
321	20231207	143700	681594040	9950	9960	9970	9950	181
322	20231207	143600	679791600	9950	9950	9970	9940	292
323	20231207	143500	676886570	9960	9960	9960	9960	162
324	20231207	143400	675273050	9960	9960	9960	9960	51
325	20231207	143300	674765090	9960	9950	9960	9950	171
326	20231207	143200	673062240	9950	9950	9950	9950	107
327	20231207	143100	671997590	9950	9950	9960	9950	176
328	20231207	143000	670245790	9960	9960	9960	9950	364
329	20231207	142900	666621480	9960	9960	9960	9960	118
330	20231207	142800	665446200	9960	9960	9970	9960	77
331	20231207	142700	664679110	9970	9970	9970	9960	188
332	20231207	142600	662804850	9970	9960	9970	9960	114
333	20231207	142500	661669150	9960	9960	9960	9960	286
334	20231207	142400	658820590	9960	9960	9960	9960	139
335	20231207	142300	657436150	9950	9960	9960	9950	465
336	20231207	142200	652807250	9960	9960	9960	9960	78
337	20231207	142100	652030370	9950	9960	9960	9950	1564
338	20231207	142000	636467580	9970	9970	9970	9950	113
339	20231207	141900	635341910	9960	9960	9970	9960	264
340	20231207	141800	632710680	9960	9980	9980	9960	226
341	20231207	141700	630459320	9970	9970	9970	9970	152
342	20231207	141600	628943880	9970	9970	9980	9960	185
343	20231207	141500	627099290	9970	9970	9970	9960	217
344	20231207	141400	624936840	9970	9970	9970	9970	13
345	20231207	141300	624807230	9970	9980	9980	9970	243
346	20231207	141200	622383310	9980	9980	9980	9950	620
347	20231207	141100	616207450	9980	9980	9980	9980	134
348	20231207	141000	614870130	9990	9990	9990	9990	67
349	20231207	140900	614200800	9990	9990	9990	9980	210
350	20231207	140800	612104250	9960	9980	9980	9960	115
351	20231207	140700	610957100	9980	9980	9980	9970	227
352	20231207	140600	608691650	9980	9980	9990	9980	118
353	20231207	140500	607513900	9980	9990	9990	9980	189
354	20231207	140400	605626710	9990	9990	9990	9980	186
355	20231207	140300	603769170	9980	9990	9990	9980	58
356	20231207	140200	603189760	9990	9990	9990	9990	369
357	20231207	140100	599503450	9990	9990	9990	9980	593
358	20231207	140000	593584680	9980	9990	9990	9980	108
359	20231207	135900	592506180	9990	9980	9990	9980	307
360	20231207	135800	589442020	9980	9990	9990	9980	177
361	20231207	135700	587674900	9980	9990	9990	9980	450
362	20231207	135600	583182990	9990	9990	9990	9990	3
363	20231207	135500	583153020	9990	9990	9990	9980	396
364	20231207	135400	579199100	9990	9990	9990	9990	179
365	20231207	135300	577410890	9980	9980	9980	9980	37
366	20231207	135200	577041630	9990	9980	9990	9980	115
367	20231207	135100	575893350	9980	9980	9980	9980	212
368	20231207	135000	573777590	9980	9980	9980	9980	68
369	20231207	134900	573098950	9980	9980	9980	9980	140
370	20231207	134800	571701750	9980	9980	9980	9980	149
371	20231207	134700	570214730	9980	9980	9980	9980	115
372	20231207	134600	569067030	9980	9980	9980	9980	205
373	20231207	134500	567021130	9980	9980	9980	9980	116
374	20231207	134400	565863450	9980	9980	9980	9980	352
375	20231207	134300	562350490	9980	9980	9980	9970	51
376	20231207	134200	561841540	9980	9980	9980	9980	124
377	20231207	134100	560604020	9980	9980	9980	9980	121
378	20231207	134000	559396440	9980	9980	9980	9980	186
379	20231207	133900	557540160	9970	9970	9970	9970	77
380	20231207	133800	556772470	9980	9980	9980	9980	127
381	20231207	133700	555505010	9960	9980	9980	9960	305
382	20231207	133600	552463640	9990	9990	9990	9990	111
383	20231207	133500	551354750	9990	9990	9990	9990	140
384	20231207	133400	549956150	9990	9990	9990	9990	156
385	20231207	133300	548397710	9990	9990	9990	9990	137
386	20231207	133200	547029080	9990	9990	9990	9980	142
387	20231207	133100	545610560	9980	9990	9990	9980	106
388	20231207	133000	544552520	9980	9970	9990	9960	256
389	20231207	132900	541999150	9980	9980	9990	9980	87
390	20231207	132800	541130740	9980	9980	9980	9980	106
391	20231207	132700	540072860	9980	9990	9990	9980	118
392	20231207	132600	538894600	9990	9990	9990	9990	223
393	20231207	132500	536666830	9990	9980	9990	9980	86
394	20231207	132400	535808310	9990	9990	9990	9980	88
395	20231207	132300	534929950	9990	9990	9990	9980	169
396	20231207	132200	533241780	9990	9980	9990	9980	96
397	20231207	132100	532282750	9980	9980	9980	9980	50
398	20231207	132000	531783750	9990	9980	9990	9960	282
399	20231207	131900	528972710	9990	9960	9990	9960	58
400	20231207	131800	528394250	9970	9980	9980	9970	118
401	20231207	131700	527217140	9990	9990	9990	9990	72
402	20231207	131600	526497860	9990	9990	9990	9990	106
403	20231207	131500	525438920	9990	9990	9990	9990	71
404	20231207	131400	524729630	9990	9990	9990	9990	73
405	20231207	131300	524000360	9990	9990	9990	9990	253
406	20231207	131200	521472890	9990	9990	9990	9990	64
407	20231207	131100	520833530	9990	9990	9990	9990	66
408	20231207	131000	520174190	9990	9990	9990	9990	14
409	20231207	130900	520034330	9980	9990	9990	9980	88
410	20231207	130800	519155510	9990	9990	9990	9990	130
411	20231207	130700	517856810	9990	9990	9990	9990	150
412	20231207	130600	516358310	9990	9990	9990	9990	60
413	20231207	130500	515758910	9990	9970	9990	9970	148
414	20231207	130400	514281960	9980	9980	9980	9980	61
415	20231207	130300	513673180	9980	9980	9980	9980	172
416	20231207	130200	511956620	9990	9990	9990	9990	131
417	20231207	130100	510647930	9990	9990	9990	9990	85
418	20231207	130000	509798780	9990	9990	9990	9990	77
419	20231207	125900	509029550	9990	9990	9990	9990	13
420	20231207	125800	508899680	9990	9990	9990	9990	109
421	20231207	125700	507810770	9990	9990	9990	9990	188
422	20231207	125600	505932650	9990	9980	9990	9980	403
423	20231207	125500	501910580	9970	9980	9980	9970	116
424	20231207	125400	500753420	9980	9980	9980	9980	134
425	20231207	125300	499416100	9980	9980	9980	9980	0
426	20231207	125200	499416100	9980	9980	9980	9980	0
427	20231207	125100	499416100	9980	9980	9980	9970	255
428	20231207	125000	496871670	9980	9980	9980	9980	0
429	20231207	124900	496871670	9980	9980	9980	9980	11
430	20231207	124800	496761890	9980	9980	9980	9980	112
431	20231207	124700	495644130	9980	9970	9980	9970	63
432	20231207	124600	495015760	9980	9980	9980	9980	218
433	20231207	124500	492840120	9980	9980	9980	9980	68
434	20231207	124400	492161480	9970	9970	9970	9970	141
435	20231207	124300	490755710	9970	9970	9970	9970	120
436	20231207	124200	489559310	9970	9970	9970	9970	64
437	20231207	124100	488921230	9970	9970	9970	9970	36
438	20231207	124000	488562310	9970	9970	9970	9970	97
439	20231207	123900	487595220	9970	9970	9970	9970	60
440	20231207	123800	486997020	9970	9970	9970	9970	0
441	20231207	123700	486997020	9970	9970	9970	9970	82
442	20231207	123600	486179480	9980	9980	9980	9980	61
443	20231207	123500	485570700	9950	9980	9980	9950	130
444	20231207	123400	484273590	9980	9980	9980	9980	100
445	20231207	123300	483275590	9980	9990	9990	9980	93
446	20231207	123200	482346620	9950	9980	9980	9950	143
447	20231207	123100	480920950	9990	9990	9990	9990	74
448	20231207	123000	480181690	10000	9990	10000	9990	165
449	20231207	122900	478532490	9980	9980	9980	9980	163
450	20231207	122800	476905750	9980	9990	9990	9980	19
451	20231207	122700	476715990	9990	9990	9990	9990	93
452	20231207	122600	475786920	9990	9990	9990	9990	114
453	20231207	122500	474648060	9990	9990	9990	9990	1
454	20231207	122400	474638070	9990	9990	9990	9990	66
455	20231207	122300	473978730	9990	9990	9990	9990	83
456	20231207	122200	473149560	9990	10000	10000	9990	136
457	20231207	122100	471790910	10000	10000	10000	9990	104
458	20231207	122000	470750950	10000	10000	10000	10000	0
459	20231207	121900	470750950	10000	10000	10000	10000	79
460	20231207	121800	469960950	9940	9990	9990	9940	1050
461	20231207	121700	459502660	10000	10000	10000	10000	0
462	20231207	121600	459502660	10000	10000	10000	10000	238
463	20231207	121500	457122660	9990	9990	9990	9990	22
464	20231207	121400	456902880	9990	9990	9990	9990	34
465	20231207	121300	456563220	10000	10000	10000	10000	86
466	20231207	121200	455703220	9990	9990	9990	9990	134
467	20231207	121100	454364560	9990	9990	9990	9990	0
468	20231207	121000	454364560	9990	10000	10000	9990	90
469	20231207	120900	453464960	10000	10000	10000	9990	86
470	20231207	120800	452604970	9980	9990	9990	9980	500
471	20231207	120700	447614550	10000	9990	10000	9990	450
472	20231207	120600	443115710	9990	9990	9990	9990	15
473	20231207	120500	442965860	9990	9990	9990	9980	165
474	20231207	120400	441317610	9990	10000	10000	9990	281
475	20231207	120300	438509850	9990	10000	10000	9990	51
476	20231207	120200	437999860	10000	10000	10000	10000	83
477	20231207	120100	437169860	9990	9990	9990	9990	90
478	20231207	120000	436270760	9980	9990	9990	9980	24
479	20231207	115900	436031100	9990	9990	9990	9990	16
480	20231207	115800	435871260	10000	10000	10000	9990	223
481	20231207	115700	433641660	10000	10000	10000	10000	17
482	20231207	115600	433471660	10000	10000	10000	10000	0
483	20231207	115500	433471660	10000	9980	10000	9980	107
484	20231207	115400	432402120	9990	10000	10000	9990	376
485	20231207	115300	428643680	10000	9990	10000	9990	19
486	20231207	115200	428453730	9990	9990	9990	9990	11
487	20231207	115100	428343840	10000	9990	10000	9990	1465
488	20231207	115000	413699930	9990	9990	9990	9990	0
489	20231207	114900	413699930	9990	9980	9990	9980	562
490	20231207	114800	408090550	9980	9980	9990	9970	411
491	20231207	114700	403988730	9980	9980	9980	9980	57
492	20231207	114600	403419870	9970	9970	9970	9970	60
493	20231207	114500	402821670	9970	9970	9970	9970	0
494	20231207	114400	402821670	9970	9970	9970	9970	341
495	20231207	114300	399421900	9960	9960	9960	9960	229
496	20231207	114200	397141060	9960	9960	9960	9960	0
497	20231207	114100	397141060	9960	9960	9960	9960	63
498	20231207	114000	396513580	9960	9960	9960	9960	170
499	20231207	113900	394820380	9960	9960	9960	9960	14
500	20231207	113800	394680940	9960	9960	9960	9960	0
501	20231207	113700	394680940	9960	9960	9960	9960	177
502	20231207	113600	392918020	9950	9950	9950	9950	5
503	20231207	113500	392868270	9960	9960	9960	9960	95
504	20231207	113400	391922070	9960	9960	9960	9960	72
505	20231207	113300	391204950	9950	9950	9950	9950	16
506	20231207	113200	391045750	9950	9950	9950	9950	61
507	20231207	113100	390438800	9950	9950	9950	9950	0
508	20231207	113000	390438800	9950	9930	9950	9930	434
509	20231207	112900	386129160	9930	9930	9930	9930	67
510	20231207	112800	385463850	9900	9930	9930	9900	500
511	20231207	112700	380511400	9940	9940	9940	9940	40
512	20231207	112600	380113800	9940	9930	9940	9900	1094
513	20231207	112500	369273380	9940	9940	9940	9940	30
514	20231207	112400	368975180	9940	9940	9940	9940	59
515	20231207	112300	368388720	9950	9950	9950	9950	127
516	20231207	112200	367125070	9950	9950	9950	9950	14
517	20231207	112100	366985770	9930	9930	9930	9930	105
518	20231207	112000	365943120	9930	9930	9930	9930	575
519	20231207	111900	360233370	9920	9930	9930	9920	218
520	20231207	111800	358069750	9930	9930	9930	9930	49
521	20231207	111700	357583180	9930	9950	9950	9930	329
522	20231207	111600	354315030	9940	9940	9940	9940	72
523	20231207	111500	353599350	9940	9940	9940	9940	53
524	20231207	111400	353072530	9930	9940	9940	9930	385
525	20231207	111300	349245730	9950	9950	9950	9940	33
526	20231207	111200	348917410	9950	9950	9950	9950	69
527	20231207	111100	348230860	9930	9930	9930	9920	712
528	20231207	111000	341162720	9940	9930	9940	9930	145
529	20231207	110900	339722860	9940	9940	9940	9940	66
530	20231207	110800	339066820	9940	9930	9940	9930	156
531	20231207	110700	337516270	9930	9940	9940	9930	297
532	20231207	110600	334566210	9950	9950	9950	9950	13
533	20231207	110500	334436860	9950	9950	9950	9950	180
534	20231207	110400	332645860	9950	9950	9950	9950	12
535	20231207	110300	332526460	9950	9950	9950	9950	0
536	20231207	110200	332526460	9950	9950	9950	9950	151
537	20231207	110100	331024010	9930	9930	9930	9930	0
538	20231207	110000	331024010	9930	9930	9930	9930	115
539	20231207	105900	329882060	9940	9950	9950	9940	685
540	20231207	105800	323070240	9960	9960	9960	9960	126
541	20231207	105700	321815280	9950	9960	9960	9950	16
542	20231207	105600	321655930	9960	9950	9960	9950	150
543	20231207	105500	320162730	9960	9950	9960	9950	62
544	20231207	105400	319545220	9960	9960	9960	9950	131
545	20231207	105300	318240760	9960	9960	9960	9960	118
546	20231207	105200	317065480	9960	9970	9970	9960	180
547	20231207	105100	315270890	9980	9990	9990	9980	347
548	20231207	105000	311807240	9990	9990	9990	9990	1
549	20231207	104900	311797250	9990	9990	9990	9990	52
550	20231207	104800	311277770	10000	10000	10000	10000	95
551	20231207	104700	310327770	9990	9990	9990	9990	50
552	20231207	104600	309828270	9990	9990	9990	9990	0
553	20231207	104500	309828270	9990	10000	10000	9990	110
554	20231207	104400	308728770	10000	10000	10000	9980	262
555	20231207	104300	306111550	10000	10000	10000	10000	1
556	20231207	104200	306101550	9990	9990	9990	9990	77
557	20231207	104100	305332320	9990	9990	9990	9990	356
558	20231207	104000	301775880	9990	9980	9990	9980	150
559	20231207	103900	300278180	9980	9990	9990	9980	117
560	20231207	103800	299110020	9990	9990	9990	9990	0
561	20231207	103700	299110020	9990	9990	9990	9990	126
562	20231207	103600	297851280	9980	9980	9980	9980	33
563	20231207	103500	297521940	9980	9980	9980	9980	13
564	20231207	103400	297392200	9970	9980	9980	9970	35
565	20231207	103300	297042940	9970	9970	9970	9960	231
566	20231207	103200	294740850	9960	9970	9970	9960	42
567	20231207	103100	294322520	9970	9980	9980	9970	30
568	20231207	103000	294023410	9980	9970	9980	9970	185
569	20231207	102900	292177720	9970	9970	9970	9970	139
570	20231207	102800	290791890	9980	9980	9980	9980	94
571	20231207	102700	289853770	9980	9980	9980	9980	105
572	20231207	102600	288805870	9980	9980	9980	9980	74
573	20231207	102500	288067350	9980	9980	9980	9980	76
574	20231207	102400	287308870	9990	9990	9990	9990	68
575	20231207	102300	286629550	9990	9990	9990	9990	345
576	20231207	102200	283183000	9980	9990	9990	9980	12
577	20231207	102100	283063140	9990	9990	9990	9990	79
578	20231207	102000	282273930	9990	9990	9990	9990	0
579	20231207	101900	282273930	9990	9980	9990	9980	579
580	20231207	101800	276490840	9980	9980	9980	9980	126
581	20231207	101700	275233360	9990	9990	9990	9990	0
582	20231207	101600	275233360	9990	10000	10000	9990	195
583	20231207	101500	273285300	10000	10000	10000	10000	67
584	20231207	101400	272615300	9990	10000	10000	9990	18
585	20231207	101300	272435350	10000	10000	10000	10000	5
586	20231207	101200	272385350	10000	9990	10000	9990	152
587	20231207	101100	270865970	10000	9980	10000	9980	58
588	20231207	101000	270286810	9980	9980	9980	9980	50
589	20231207	100900	269787810	9980	9960	9980	9960	99
590	20231207	100800	268800400	9980	9990	10000	9960	2009
591	20231207	100700	248750200	10000	10000	10000	10000	460
592	20231207	100600	244150200	10000	10000	10000	10000	138
593	20231207	100500	242770200	10000	10000	10010	10000	258
594	20231207	100400	240189940	10000	10010	10010	9990	1020
595	20231207	100300	229994520	10010	10010	10010	10010	199
596	20231207	100200	228002530	10010	10010	10010	10010	89
597	20231207	100100	227111640	10000	10010	10010	10000	413
598	20231207	100000	222978510	10010	10020	10020	10000	1816
599	20231207	095900	204798420	10020	10020	10020	10020	0
600	20231207	095800	204798420	10020	10020	10020	10020	110
601	20231207	095700	203696220	10020	10010	10020	10010	92
602	20231207	095600	202774910	10000	10010	10010	10000	20
603	20231207	095500	202574810	10000	10010	10020	10000	328
604	20231207	095400	199292600	10020	10020	10020	10020	3
605	20231207	095300	199262540	9990	10020	10020	9990	621
606	20231207	095200	193043740	10020	10000	10020	10000	1273
607	20231207	095100	180303290	10000	10000	10000	10000	539
608	20231207	095000	174913290	9990	10000	10000	9990	151
609	20231207	094900	173403470	10000	9990	10000	9990	3983
610	20231207	094800	133579710	9990	9970	9990	9970	42
611	20231207	094700	133160530	9970	9980	9980	9970	132
612	20231207	094600	131844050	9990	9990	9990	9990	73
613	20231207	094500	131114780	9990	9990	9990	9990	113
614	20231207	094400	129985910	9990	9980	9990	9980	94
615	20231207	094300	129047200	9980	9980	9980	9980	82
616	20231207	094200	128228840	9970	9970	9970	9970	2
617	20231207	094100	128208900	9970	9980	9980	9970	60
618	20231207	094000	127610300	9960	9960	9960	9960	84
619	20231207	093900	126773660	9970	9970	9970	9970	16
620	20231207	093800	126614140	9980	9980	9980	9980	13
621	20231207	093700	126484400	9980	9980	9980	9980	183
622	20231207	093600	124658060	9980	9980	9980	9980	17
623	20231207	093500	124488400	9980	9980	9980	9980	153
624	20231207	093400	122961460	9980	9970	9980	9970	146
625	20231207	093300	121504490	9970	9960	9970	9960	77
626	20231207	093200	120736830	9960	9960	9960	9960	20
627	20231207	093100	120537630	9980	9970	9980	9970	80
628	20231207	093000	119739460	9970	9960	9980	9960	73
629	20231207	092900	119011460	9970	10000	10000	9970	93
630	20231207	092800	118082450	10000	10000	10000	9980	389
631	20231207	092700	114199540	9970	9990	10010	9970	951
632	20231207	092600	104697280	9980	9950	9980	9930	2801
633	20231207	092500	76779480	9940	9940	9940	9940	0
634	20231207	092400	76779480	9940	9940	9940	9940	0
635	20231207	092300	76779480	9940	9950	9950	9940	143
636	20231207	092200	75357080	9910	9900	9950	9900	2213
637	20231207	092100	53364670	9900	9900	9900	9900	101
638	20231207	092000	52364770	9900	9910	9930	9900	151
639	20231207	091900	50867120	9930	9910	9930	9910	79
640	20231207	091800	50084210	9900	9900	9900	9900	114
641	20231207	091700	48955610	9900	9900	9900	9900	300
642	20231207	091600	45985610	9900	9900	9900	9900	2
643	20231207	091500	45965810	9890	9900	9900	9890	71
644	20231207	091400	45263610	9880	9910	9910	9880	126
645	20231207	091300	44016680	9910	9930	9930	9910	4
646	20231207	091200	43977020	9910	9930	9930	9910	2
647	20231207	091100	43957180	9890	9890	9890	9890	0
648	20231207	091000	43957180	9890	9890	9890	9890	50
649	20231207	090900	43462680	9900	9940	9940	9900	1184
650	20231207	090800	31739860	9940	9940	9940	9910	6
651	20231207	090700	31680250	9910	9910	9940	9910	105
652	20231207	090600	30639580	9910	9930	9930	9910	775
653	20231207	090500	22955680	9920	9950	9950	9920	14
654	20231207	090400	22816440	9950	9950	9950	9950	1
655	20231207	090300	22806490	9950	9920	9950	9920	201
656	20231207	090200	20812540	9920	9920	9920	9920	642
657	20231207	090100	14443900	9920	9930	9960	9920	570
658	20231207	090000	8787160	9930	9930	9940	9930	822