KissMeData/161580/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202200	1525434830	9970	9970	9970	9970	1063
3	20231207	202100	1525434830	9970	9970	9970	9970	0
4	20231207	202000	1525434830	9970	9970	9970	9970	0
5	20231207	201900	1525434830	9970	9970	9970	9970	0
6	20231207	201800	1525434830	9970	9970	9970	9970	0
7	20231207	201700	1525434830	9970	9970	9970	9970	0
8	20231207	201600	1525434830	9970	9970	9970	9970	0
9	20231207	201500	1525434830	9970	9970	9970	9970	0
10	20231207	201400	1525434830	9970	9970	9970	9970	0
11	20231207	201300	1525434830	9970	9970	9970	9970	0
12	20231207	201200	1525434830	9970	9970	9970	9970	0
13	20231207	201100	1525434830	9970	9970	9970	9970	0
14	20231207	201000	1525434830	9970	9970	9970	9970	0
15	20231207	200900	1525434830	9970	9970	9970	9970	0
16	20231207	200800	1525434830	9970	9970	9970	9970	0
17	20231207	200700	1525434830	9970	9970	9970	9970	0
18	20231207	200600	1525434830	9970	9970	9970	9970	0
19	20231207	200500	1525434830	9970	9970	9970	9970	0
20	20231207	200400	1525434830	9970	9970	9970	9970	0
21	20231207	200300	1525434830	9970	9970	9970	9970	0
22	20231207	200200	1525434830	9970	9970	9970	9970	0
23	20231207	200100	1525434830	9970	9970	9970	9970	0
24	20231207	200000	1525434830	9970	9970	9970	9970	0
25	20231207	195900	1525434830	9970	9970	9970	9970	0
26	20231207	195800	1525434830	9970	9970	9970	9970	0
27	20231207	195700	1525434830	9970	9970	9970	9970	0
28	20231207	195600	1525434830	9970	9970	9970	9970	0
29	20231207	195500	1525434830	9970	9970	9970	9970	0
30	20231207	195400	1525434830	9970	9970	9970	9970	0
31	20231207	195300	1525434830	9970	9970	9970	9970	0
32	20231207	195200	1525434830	9970	9970	9970	9970	1063
33	20231207	195100	1525434830	9970	9970	9970	9970	0
34	20231207	195000	1525434830	9970	9970	9970	9970	0
35	20231207	194900	1525434830	9970	9970	9970	9970	0
36	20231207	194800	1525434830	9970	9970	9970	9970	0
37	20231207	194700	1525434830	9970	9970	9970	9970	0
38	20231207	194600	1525434830	9970	9970	9970	9970	0
39	20231207	194500	1525434830	9970	9970	9970	9970	0
40	20231207	194400	1525434830	9970	9970	9970	9970	0
41	20231207	194300	1525434830	9970	9970	9970	9970	0
42	20231207	194200	1525434830	9970	9970	9970	9970	0
43	20231207	194100	1525434830	9970	9970	9970	9970	0
44	20231207	194000	1525434830	9970	9970	9970	9970	0
45	20231207	193900	1525434830	9970	9970	9970	9970	0
46	20231207	193800	1525434830	9970	9970	9970	9970	0
47	20231207	193700	1525434830	9970	9970	9970	9970	0
48	20231207	193600	1525434830	9970	9970	9970	9970	0
49	20231207	193500	1525434830	9970	9970	9970	9970	0
50	20231207	193400	1525434830	9970	9970	9970	9970	0
51	20231207	193300	1525434830	9970	9970	9970	9970	0
52	20231207	193200	1525434830	9970	9970	9970	9970	0
53	20231207	193100	1525434830	9970	9970	9970	9970	0
54	20231207	193000	1525434830	9970	9970	9970	9970	0
55	20231207	192900	1525434830	9970	9970	9970	9970	0
56	20231207	192800	1525434830	9970	9970	9970	9970	0
57	20231207	192700	1525434830	9970	9970	9970	9970	0
58	20231207	192600	1525434830	9970	9970	9970	9970	0
59	20231207	192500	1525434830	9970	9970	9970	9970	0
60	20231207	192400	1525434830	9970	9970	9970	9970	0
61	20231207	192300	1525434830	9970	9970	9970	9970	0
62	20231207	192200	1525434830	9970	9970	9970	9970	1063
63	20231207	192100	1525434830	9970	9970	9970	9970	0
64	20231207	192000	1525434830	9970	9970	9970	9970	0
65	20231207	191900	1525434830	9970	9970	9970	9970	0
66	20231207	191800	1525434830	9970	9970	9970	9970	0
67	20231207	191700	1525434830	9970	9970	9970	9970	0
68	20231207	191600	1525434830	9970	9970	9970	9970	0
69	20231207	191500	1525434830	9970	9970	9970	9970	0
70	20231207	191400	1525434830	9970	9970	9970	9970	0
71	20231207	191300	1525434830	9970	9970	9970	9970	0
72	20231207	191200	1525434830	9970	9970	9970	9970	0
73	20231207	191100	1525434830	9970	9970	9970	9970	0
74	20231207	191000	1525434830	9970	9970	9970	9970	0
75	20231207	190900	1525434830	9970	9970	9970	9970	0
76	20231207	190800	1525434830	9970	9970	9970	9970	0
77	20231207	190700	1525434830	9970	9970	9970	9970	0
78	20231207	190600	1525434830	9970	9970	9970	9970	0
79	20231207	190500	1525434830	9970	9970	9970	9970	0
80	20231207	190400	1525434830	9970	9970	9970	9970	0
81	20231207	190300	1525434830	9970	9970	9970	9970	0
82	20231207	190200	1525434830	9970	9970	9970	9970	0
83	20231207	190100	1525434830	9970	9970	9970	9970	0
84	20231207	190000	1525434830	9970	9970	9970	9970	0
85	20231207	185900	1525434830	9970	9970	9970	9970	0
86	20231207	185800	1525434830	9970	9970	9970	9970	0
87	20231207	185700	1525434830	9970	9970	9970	9970	0
88	20231207	185600	1525434830	9970	9970	9970	9970	0
89	20231207	185500	1525434830	9970	9970	9970	9970	0
90	20231207	185400	1525434830	9970	9970	9970	9970	0
91	20231207	185300	1525434830	9970	9970	9970	9970	0
92	20231207	185200	1525434830	9970	9970	9970	9970	1063
93	20231207	185100	1525434830	9970	9970	9970	9970	0
94	20231207	185000	1525434830	9970	9970	9970	9970	0
95	20231207	184900	1525434830	9970	9970	9970	9970	0
96	20231207	184800	1525434830	9970	9970	9970	9970	0
97	20231207	184700	1525434830	9970	9970	9970	9970	0
98	20231207	184600	1525434830	9970	9970	9970	9970	0
99	20231207	184500	1525434830	9970	9970	9970	9970	0
100	20231207	184400	1525434830	9970	9970	9970	9970	0
101	20231207	184300	1525434830	9970	9970	9970	9970	0
102	20231207	184200	1525434830	9970	9970	9970	9970	0
103	20231207	184100	1525434830	9970	9970	9970	9970	0
104	20231207	184000	1525434830	9970	9970	9970	9970	0
105	20231207	183900	1525434830	9970	9970	9970	9970	0
106	20231207	183800	1525434830	9970	9970	9970	9970	0
107	20231207	183700	1525434830	9970	9970	9970	9970	0
108	20231207	183600	1525434830	9970	9970	9970	9970	0
109	20231207	183500	1525434830	9970	9970	9970	9970	0
110	20231207	183400	1525434830	9970	9970	9970	9970	0
111	20231207	183300	1525434830	9970	9970	9970	9970	0
112	20231207	183200	1525434830	9970	9970	9970	9970	0
113	20231207	183100	1525434830	9970	9970	9970	9970	0
114	20231207	183000	1525434830	9970	9970	9970	9970	0
115	20231207	182900	1525434830	9970	9970	9970	9970	0
116	20231207	182800	1525434830	9970	9970	9970	9970	0
117	20231207	182700	1525434830	9970	9970	9970	9970	0
118	20231207	182600	1525434830	9970	9970	9970	9970	0
119	20231207	182500	1525434830	9970	9970	9970	9970	0
120	20231207	182400	1525434830	9970	9970	9970	9970	0
121	20231207	182300	1525434830	9970	9970	9970	9970	0
122	20231207	182200	1525434830	9970	9970	9970	9970	1063
123	20231207	182100	1525434830	9970	9970	9970	9970	0
124	20231207	182000	1525434830	9970	9970	9970	9970	0
125	20231207	181900	1525434830	9970	9970	9970	9970	0
126	20231207	181800	1525434830	9970	9970	9970	9970	0
127	20231207	181700	1525434830	9970	9970	9970	9970	0
128	20231207	181600	1525434830	9970	9970	9970	9970	0
129	20231207	181500	1525434830	9970	9970	9970	9970	0
130	20231207	181400	1525434830	9970	9970	9970	9970	0
131	20231207	181300	1525434830	9970	9970	9970	9970	0
132	20231207	181200	1525434830	9970	9970	9970	9970	0
133	20231207	181100	1525434830	9970	9970	9970	9970	0
134	20231207	181000	1525434830	9970	9970	9970	9970	0
135	20231207	180900	1525434830	9970	9970	9970	9970	0
136	20231207	180800	1525434830	9970	9970	9970	9970	0
137	20231207	180700	1525434830	9970	9970	9970	9970	0
138	20231207	180600	1525434830	9970	9970	9970	9970	0
139	20231207	180500	1525434830	9970	9970	9970	9970	0
140	20231207	180400	1525434830	9970	9970	9970	9970	0
141	20231207	180300	1525434830	9970	9970	9970	9970	0
142	20231207	180200	1525434830	9970	9970	9970	9970	0
143	20231207	180100	1525434830	9970	9970	9970	9970	0
144	20231207	180000	1525434830	9970	9970	9970	9970	0
145	20231207	175900	1525434830	9970	9970	9970	9970	0
146	20231207	175800	1525434830	9970	9970	9970	9970	0
147	20231207	175700	1525434830	9970	9970	9970	9970	0
148	20231207	175600	1525434830	9970	9970	9970	9970	0
149	20231207	175500	1525434830	9970	9970	9970	9970	0
150	20231207	175400	1525434830	9970	9970	9970	9970	0
151	20231207	175300	1525434830	9970	9970	9970	9970	0
152	20231207	175200	1525434830	9970	9970	9970	9970	1063
153	20231207	175100	1525434830	9970	9970	9970	9970	0
154	20231207	175000	1525434830	9970	9970	9970	9970	0
155	20231207	174900	1525434830	9970	9970	9970	9970	0
156	20231207	174800	1525434830	9970	9970	9970	9970	0
157	20231207	174700	1525434830	9970	9970	9970	9970	0
158	20231207	174600	1525434830	9970	9970	9970	9970	0
159	20231207	174500	1525434830	9970	9970	9970	9970	0
160	20231207	174400	1525434830	9970	9970	9970	9970	0
161	20231207	174300	1525434830	9970	9970	9970	9970	0
162	20231207	174200	1525434830	9970	9970	9970	9970	0
163	20231207	174100	1525434830	9970	9970	9970	9970	0
164	20231207	174000	1525434830	9970	9970	9970	9970	0
165	20231207	173900	1525434830	9970	9970	9970	9970	0
166	20231207	173800	1525434830	9970	9970	9970	9970	0
167	20231207	173700	1525434830	9970	9970	9970	9970	0
168	20231207	173600	1525434830	9970	9970	9970	9970	0
169	20231207	173500	1525434830	9970	9970	9970	9970	0
170	20231207	173400	1525434830	9970	9970	9970	9970	0
171	20231207	173300	1525434830	9970	9970	9970	9970	0
172	20231207	173200	1525434830	9970	9970	9970	9970	0
173	20231207	173100	1525434830	9970	9970	9970	9970	0
174	20231207	173000	1525434830	9970	9970	9970	9970	0
175	20231207	172900	1525434830	9970	9970	9970	9970	0
176	20231207	172800	1525434830	9970	9970	9970	9970	0
177	20231207	172700	1525434830	9970	9970	9970	9970	0
178	20231207	172600	1525434830	9970	9970	9970	9970	0
179	20231207	172500	1525434830	9970	9970	9970	9970	0
180	20231207	172400	1525434830	9970	9970	9970	9970	0
181	20231207	172300	1525434830	9970	9970	9970	9970	0
182	20231207	172200	1525434830	9970	9970	9970	9970	1063
183	20231207	172100	1525434830	9970	9970	9970	9970	0
184	20231207	172000	1525434830	9970	9970	9970	9970	0
185	20231207	171900	1525434830	9970	9970	9970	9970	0
186	20231207	171800	1525434830	9970	9970	9970	9970	0
187	20231207	171700	1525434830	9970	9970	9970	9970	0
188	20231207	171600	1525434830	9970	9970	9970	9970	0
189	20231207	171500	1525434830	9970	9970	9970	9970	0
190	20231207	171400	1525434830	9970	9970	9970	9970	0
191	20231207	171300	1525434830	9970	9970	9970	9970	0
192	20231207	171200	1525434830	9970	9970	9970	9970	0
193	20231207	171100	1525434830	9970	9970	9970	9970	0
194	20231207	171000	1525434830	9970	9970	9970	9970	0
195	20231207	170900	1525434830	9970	9970	9970	9970	0
196	20231207	170800	1525434830	9970	9970	9970	9970	0
197	20231207	170700	1525434830	9970	9970	9970	9970	0
198	20231207	170600	1525434830	9970	9970	9970	9970	0
199	20231207	170500	1525434830	9970	9970	9970	9970	0
200	20231207	170400	1525434830	9970	9970	9970	9970	0
201	20231207	170300	1525434830	9970	9970	9970	9970	0
202	20231207	170200	1525434830	9970	9970	9970	9970	0
203	20231207	170100	1525434830	9970	9970	9970	9970	0
204	20231207	170000	1525434830	9970	9970	9970	9970	0
205	20231207	165900	1525434830	9970	9970	9970	9970	0
206	20231207	165800	1525434830	9970	9970	9970	9970	0
207	20231207	165700	1525434830	9970	9970	9970	9970	0
208	20231207	165600	1525434830	9970	9970	9970	9970	0
209	20231207	165500	1525434830	9970	9970	9970	9970	0
210	20231207	165400	1525434830	9970	9970	9970	9970	0
211	20231207	165300	1525434830	9970	9970	9970	9970	0
212	20231207	165200	1525434830	9970	9970	9970	9970	1063
213	20231207	165100	1525434830	9970	9970	9970	9970	0
214	20231207	165000	1525434830	9970	9970	9970	9970	0
215	20231207	164900	1525434830	9970	9970	9970	9970	0
216	20231207	164800	1525434830	9970	9970	9970	9970	0
217	20231207	164700	1525434830	9970	9970	9970	9970	0
218	20231207	164600	1525434830	9970	9970	9970	9970	0
219	20231207	164500	1525434830	9970	9970	9970	9970	0
220	20231207	164400	1525434830	9970	9970	9970	9970	0
221	20231207	164300	1525434830	9970	9970	9970	9970	0
222	20231207	164200	1525434830	9970	9970	9970	9970	0
223	20231207	164100	1525434830	9970	9970	9970	9970	0
224	20231207	164000	1525434830	9970	9970	9970	9970	0
225	20231207	163900	1525434830	9970	9970	9970	9970	0
226	20231207	163800	1525434830	9970	9970	9970	9970	0
227	20231207	163700	1525434830	9970	9970	9970	9970	0
228	20231207	163600	1525434830	9970	9970	9970	9970	0
229	20231207	163500	1525434830	9970	9970	9970	9970	0
230	20231207	163400	1525434830	9970	9970	9970	9970	0
231	20231207	163300	1525434830	9970	9970	9970	9970	0
232	20231207	163200	1525434830	9970	9970	9970	9970	0
233	20231207	163100	1525434830	9970	9970	9970	9970	0
234	20231207	163000	1525434830	9970	9970	9970	9970	0
235	20231207	162900	1525434830	9970	9970	9970	9970	0
236	20231207	162800	1525434830	9970	9970	9970	9970	0
237	20231207	162700	1525434830	9970	9970	9970	9970	0
238	20231207	162600	1525434830	9970	9970	9970	9970	0
239	20231207	162500	1525434830	9970	9970	9970	9970	0
240	20231207	162400	1525434830	9970	9970	9970	9970	0
241	20231207	162300	1525434830	9970	9970	9970	9970	0
242	20231207	162200	1525434830	9970	9970	9970	9970	1063
243	20231207	162100	1525434830	9970	9970	9970	9970	0
244	20231207	162000	1525434830	9970	9970	9970	9970	0
245	20231207	161900	1525434830	9970	9970	9970	9970	0
246	20231207	161800	1525434830	9970	9970	9970	9970	0
247	20231207	161700	1525434830	9970	9970	9970	9970	0
248	20231207	161600	1525434830	9970	9970	9970	9970	0
249	20231207	161500	1525434830	9970	9970	9970	9970	0
250	20231207	161400	1525434830	9970	9970	9970	9970	0
251	20231207	161300	1525434830	9970	9970	9970	9970	0
252	20231207	161200	1525434830	9970	9970	9970	9970	0
253	20231207	161100	1525434830	9970	9970	9970	9970	0
254	20231207	161000	1525434830	9970	9970	9970	9970	0
255	20231207	160900	1525434830	9970	9970	9970	9970	0
256	20231207	160800	1525434830	9970	9970	9970	9970	0
257	20231207	160700	1525434830	9970	9970	9970	9970	0
258	20231207	160600	1525434830	9970	9970	9970	9970	0
259	20231207	160500	1525434830	9970	9970	9970	9970	0
260	20231207	160400	1525434830	9970	9970	9970	9970	0
261	20231207	160300	1525434830	9970	9970	9970	9970	0
262	20231207	160200	1525434830	9970	9970	9970	9970	0
263	20231207	160100	1525434830	9970	9970	9970	9970	0
264	20231207	160000	1525434830	9970	9970	9970	9970	0
265	20231207	155900	1525434830	9970	9970	9970	9970	0
266	20231207	155800	1525434830	9970	9970	9970	9970	0
267	20231207	155700	1525434830	9970	9970	9970	9970	0
268	20231207	155600	1525434830	9970	9970	9970	9970	0
269	20231207	155500	1525434830	9970	9970	9970	9970	0
270	20231207	155400	1525434830	9970	9970	9970	9970	0
271	20231207	155300	1525434830	9970	9970	9970	9970	0
272	20231207	155200	1525434830	9970	9970	9970	9970	1063
273	20231207	155100	1525434830	9970	9970	9970	9970	0
274	20231207	155000	1525434830	9970	9970	9970	9970	0
275	20231207	154900	1525434830	9970	9970	9970	9970	0
276	20231207	154800	1525434830	9970	9970	9970	9970	0
277	20231207	154700	1525434830	9970	9970	9970	9970	0
278	20231207	154600	1525434830	9970	9970	9970	9970	0
279	20231207	154500	1525434830	9970	9970	9970	9970	0
280	20231207	154400	1525434830	9970	9970	9970	9970	0
281	20231207	154300	1525434830	9970	9970	9970	9970	0
282	20231207	154200	1525434830	9970	9970	9970	9970	0
283	20231207	154100	1525434830	9970	9970	9970	9970	0
284	20231207	154000	1525434830	9970	9970	9970	9970	0
285	20231207	153900	1525434830	9970	9970	9970	9970	0
286	20231207	153800	1525434830	9970	9970	9970	9970	0
287	20231207	153700	1525434830	9970	9970	9970	9970	0
288	20231207	153600	1525434830	9970	9970	9970	9970	0
289	20231207	153500	1525434830	9970	9970	9970	9970	0
290	20231207	153400	1525434830	9970	9970	9970	9970	0
291	20231207	153300	1525434830	9970	9970	9970	9970	0
292	20231207	153200	1525434830	9970	9970	9970	9970	0
293	20231207	153100	1525434830	9970	9970	9970	9970	0
294	20231207	153000	1525434830	9970	9970	9970	9970	1063
295	20231207	152900	1514836720	9980	9980	9980	9980	0
296	20231207	152800	1514836720	9980	9980	9980	9980	0
297	20231207	152700	1514836720	9980	9980	9980	9980	0
298	20231207	152600	1514836720	9980	9980	9980	9980	0
299	20231207	152500	1514836720	9980	9980	9980	9980	0
300	20231207	152400	1514836720	9980	9980	9980	9980	0
301	20231207	152300	1514836720	9980	9980	9980	9980	0
302	20231207	152200	1514836720	9980	9980	9980	9980	0
303	20231207	152100	1514836720	9980	9980	9980	9980	0
304	20231207	152000	1514836720	9980	9980	9980	9980	0
305	20231207	151900	1514836720	9980	9980	9980	9930	43
306	20231207	151800	1514408080	9940	9940	9940	9940	32
307	20231207	151700	1514090000	9980	9980	9980	9980	6
308	20231207	151600	1514030120	9930	9950	9950	9930	371
309	20231207	151500	1510345500	9970	9970	9970	9970	11
310	20231207	151400	1510235830	9970	9970	9970	9970	62
311	20231207	151300	1509617690	9970	9950	9970	9950	119
312	20231207	151200	1508432410	9950	9970	9980	9940	69
313	20231207	151100	1507745980	9930	9930	9930	9900	467
314	20231207	151000	1503114560	9930	9910	9930	9910	80
315	20231207	150900	1502320220	9930	9980	9980	9930	1760
316	20231207	150800	1484813850	9980	9980	9980	9980	6
317	20231207	150700	1484753970	10000	9960	10000	9960	71
318	20231207	150600	1484046470	10000	10000	10000	10000	0
319	20231207	150500	1484046470	10000	10000	10000	10000	4
320	20231207	150400	1484006470	10000	9990	10000	9960	212
321	20231207	150300	1481891470	9990	9980	9990	9970	677
322	20231207	150200	1475138660	9990	9970	9990	9970	20
323	20231207	150100	1474939060	9970	9990	9990	9970	14
324	20231207	150000	1474799280	9990	9960	9990	9960	6
325	20231207	145900	1474739460	9960	9940	9960	9940	8
326	20231207	145800	1474659880	9950	9990	10000	9950	17
327	20231207	145700	1474490300	9990	9930	9990	9930	163
328	20231207	145600	1472871550	9930	9930	9930	9930	27
329	20231207	145500	1472603440	9910	9930	9930	9900	1272
330	20231207	145400	1460006120	9930	9940	9940	9900	2215
331	20231207	145300	1438055300	9940	9950	9950	9930	1195
332	20231207	145200	1426169490	9970	9950	9970	9950	2
333	20231207	145100	1426149570	9980	9950	9980	9950	1747
334	20231207	145000	1408766800	9960	9970	9980	9960	90
335	20231207	144900	1407870170	9950	9950	9950	9950	381
336	20231207	144800	1404079220	9960	9960	9960	9960	136
337	20231207	144700	1402724660	9990	9990	9990	9990	0
338	20231207	144600	1402724660	9990	9960	9990	9960	7
339	20231207	144500	1402654880	9960	9960	9960	9960	664
340	20231207	144400	1396041440	9970	9970	9970	9970	0
341	20231207	144300	1396041440	9970	9970	9970	9970	37
342	20231207	144200	1395672550	10000	9980	10000	9980	30
343	20231207	144100	1395372800	9970	9960	9970	9960	1353
344	20231207	144000	1381896390	9970	9970	9970	9960	416
345	20231207	143900	1377749020	9970	9970	9970	9970	2
346	20231207	143800	1377729080	9970	9970	9970	9970	107
347	20231207	143700	1376662290	9970	9970	9970	9970	11
348	20231207	143600	1376552620	9970	9970	9970	9970	0
349	20231207	143500	1376552620	9970	9980	9980	9970	435
350	20231207	143400	1372213670	9980	9980	9980	9980	10
351	20231207	143300	1372113870	9980	9990	10000	9980	154
352	20231207	143200	1370576340	10000	10000	10000	10000	485
353	20231207	143100	1365726340	10000	10000	10000	10000	5
354	20231207	143000	1365676340	9990	9990	9990	9990	2
355	20231207	142900	1365656360	9990	10000	10010	9990	1357
356	20231207	142800	1352099570	9990	9990	10000	9990	510
357	20231207	142700	1347004660	10000	10000	10000	10000	1
358	20231207	142600	1346994660	10010	10010	10010	10010	100
359	20231207	142500	1345993660	10010	10010	10010	10010	0
360	20231207	142400	1345993660	10010	10010	10010	10010	2
361	20231207	142300	1345973640	10010	9990	10010	9990	10
362	20231207	142200	1345873580	10030	9960	10030	9960	650
363	20231207	142100	1339398240	9940	9940	9940	9940	43
364	20231207	142000	1338970820	9940	9940	9940	9940	30
365	20231207	141900	1338672620	9940	9940	9940	9940	6
366	20231207	141800	1338612980	9940	9940	9940	9940	0
367	20231207	141700	1338612980	9940	9940	9940	9940	17
368	20231207	141600	1338444000	9940	9950	9950	9940	33
369	20231207	141500	1338115970	9960	9920	9960	9920	545
370	20231207	141400	1332693330	9920	9920	9920	9920	113
371	20231207	141300	1331572370	9910	9920	9920	9900	1270
372	20231207	141200	1318995230	9920	9940	9940	9920	661
373	20231207	141100	1312431030	9940	9940	9940	9930	302
374	20231207	141000	1309431070	9930	9940	9940	9930	236
375	20231207	140900	1307087580	9950	9960	9960	9950	1325
376	20231207	140800	1293892630	9970	9970	9970	9970	50
377	20231207	140700	1293394130	9960	9960	9960	9960	94
378	20231207	140600	1292457890	9970	9980	9980	9970	297
379	20231207	140500	1289494900	10000	10000	10000	10000	40
380	20231207	140400	1289094900	10000	10000	10000	10000	996
381	20231207	140300	1279134900	10030	10050	10050	10010	1615
382	20231207	140200	1262952640	10050	10050	10050	10050	6
383	20231207	140100	1262892340	10050	10040	10050	10040	3
384	20231207	140000	1262862210	10050	10050	10050	10050	1
385	20231207	135900	1262852160	10030	10030	10030	10030	3
386	20231207	135800	1262822070	10050	10050	10050	10050	1
387	20231207	135700	1262812020	10050	10050	10050	10050	6
388	20231207	135600	1262751720	10050	10040	10050	10040	150
389	20231207	135500	1261245160	10040	10040	10040	10030	191
390	20231207	135400	1259327540	10040	10030	10040	10030	112
391	20231207	135300	1258203180	10040	10040	10040	10040	2
392	20231207	135200	1258183100	10040	10040	10040	10040	1
393	20231207	135100	1258173060	10040	10040	10040	10040	69
394	20231207	135000	1257480300	10030	10030	10030	10020	219
395	20231207	134900	1255285510	10040	10050	10050	10040	887
396	20231207	134800	1246378810	10060	10050	10060	10050	116
397	20231207	134700	1245212860	10050	10050	10050	10050	50
398	20231207	134600	1244710360	10060	10060	10060	10060	142
399	20231207	134500	1243281840	10040	10040	10040	10040	0
400	20231207	134400	1243281840	10040	10050	10050	10040	676
401	20231207	134300	1236493300	10040	10070	10070	10040	19
402	20231207	134200	1236302180	10070	10050	10070	10050	645
403	20231207	134100	1229811240	10040	10060	10060	10040	147
404	20231207	134000	1228333320	10040	10040	10040	10040	3
405	20231207	133900	1228303200	10070	10070	10070	10070	0
406	20231207	133800	1228303200	10070	10080	10080	10070	183
407	20231207	133700	1226459560	10080	10070	10080	10070	1853
408	20231207	133600	1207787120	10070	10040	10070	10040	2146
409	20231207	133500	1186205680	10040	10040	10040	10020	591
410	20231207	133400	1180272340	10040	10030	10040	10030	1178
411	20231207	133300	1168454380	10020	10000	10020	10000	3425
412	20231207	133200	1134181590	9990	9990	9990	9990	628
413	20231207	133100	1127907870	9980	9980	9980	9980	118
414	20231207	133000	1126730230	9980	9980	9980	9980	0
415	20231207	132900	1126730230	9980	9980	9980	9980	30
416	20231207	132800	1126430830	9980	9980	9980	9980	0
417	20231207	132700	1126430830	9980	9980	9990	9980	1142
418	20231207	132600	1115033650	9990	9990	9990	9990	42
419	20231207	132500	1114614070	9990	9990	9990	9990	1
420	20231207	132400	1114604080	10000	10000	10000	10000	0
421	20231207	132300	1114604080	10000	9990	10000	9990	16
422	20231207	132200	1114444220	9990	9990	9990	9990	107
423	20231207	132100	1113375290	9990	9990	9990	9990	401
424	20231207	132000	1109369300	9990	9990	9990	9990	58
425	20231207	131900	1108789880	9990	9990	9990	9990	130
426	20231207	131800	1107491180	9990	9990	9990	9990	30
427	20231207	131700	1107191480	9990	9990	9990	9990	60
428	20231207	131600	1106592080	9990	9990	9990	9990	3
429	20231207	131500	1106562110	9980	9980	9980	9980	28
430	20231207	131400	1106282670	9980	9980	9980	9980	2
431	20231207	131300	1106262710	9960	9970	9970	9960	2549
432	20231207	131200	1080873020	9970	9980	9980	9970	124
433	20231207	131100	1079636280	9980	9990	10000	9980	190
434	20231207	131000	1077739160	9990	9990	10000	9990	67
435	20231207	130900	1077069810	10000	10000	10000	10000	200
436	20231207	130800	1075069810	10000	10000	10000	10000	1
437	20231207	130700	1075059810	10000	10000	10000	10000	1
438	20231207	130600	1075049810	10000	9990	10010	9990	105
439	20231207	130500	1074000780	10010	10010	10010	10010	5
440	20231207	130400	1073950730	10020	10020	10020	10020	0
441	20231207	130300	1073950730	10020	10020	10020	10020	2
442	20231207	130200	1073930690	9990	10020	10020	9990	411
443	20231207	130100	1069821030	10020	10020	10030	10010	108
444	20231207	130000	1068738860	10030	10000	10030	10000	228
445	20231207	125900	1066454530	10000	10000	10000	10000	226
446	20231207	125800	1064194530	10000	10010	10010	10000	269
447	20231207	125700	1061504300	10020	10020	10020	10010	544
448	20231207	125600	1056053430	10020	10020	10020	10020	3
449	20231207	125500	1056023370	10020	10010	10020	10010	466
450	20231207	125400	1051354240	10010	10020	10020	10010	205
451	20231207	125300	1049300300	10010	10000	10020	9990	3096
452	20231207	125200	1018328180	10000	10000	10000	10000	1222
453	20231207	125100	1006108180	10000	10000	10000	10000	0
454	20231207	125000	1006108180	10000	10000	10000	10000	0
455	20231207	124900	1006108180	10000	10000	10000	10000	0
456	20231207	124800	1006108180	10000	9990	10000	9940	256
457	20231207	124700	1003555020	10000	9990	10000	9990	465
458	20231207	124600	998905370	10000	10000	10010	9990	2075
459	20231207	124500	978174640	10010	9990	10010	9990	189
460	20231207	124400	976285920	10000	9990	10000	9990	256
461	20231207	124300	973726440	9990	10010	10010	9990	3161
462	20231207	124200	942086330	10020	10020	10020	10020	32
463	20231207	124100	941765690	10020	10030	10030	10020	508
464	20231207	124000	936674220	10030	10040	10040	10010	109
465	20231207	123900	935581010	10010	10030	10050	10010	10212
466	20231207	123800	833141190	10030	9980	10030	9980	7719
467	20231207	123700	755924340	9990	9950	9990	9950	3059
468	20231207	123600	725423600	9950	9950	9950	9950	400
469	20231207	123500	721443600	9950	9960	9960	9950	1354
470	20231207	123400	707958000	9960	9910	9960	9910	4971
471	20231207	123300	658559580	9900	9900	9900	9900	678
472	20231207	123200	651847380	9900	9890	9900	9890	476
473	20231207	123100	647139020	9870	9880	9880	9870	1150
474	20231207	123000	635787380	9900	9900	9900	9900	0
475	20231207	122900	635787380	9900	9900	9900	9900	0
476	20231207	122800	635787380	9900	9900	9900	9900	1
477	20231207	122700	635777480	9910	9910	9920	9880	1524
478	20231207	122600	620719520	9910	9910	9910	9910	44
479	20231207	122500	620283480	9920	9920	9920	9920	583
480	20231207	122400	614500120	9920	9910	9920	9910	502
481	20231207	122300	609525270	9910	9880	9910	9880	34
482	20231207	122200	609188750	9900	9900	9900	9900	100
483	20231207	122100	608198750	9900	9900	9900	9900	38
484	20231207	122000	607822550	9900	9900	9900	9900	6
485	20231207	121900	607763150	9900	9900	9900	9900	76
486	20231207	121800	607010750	9900	9900	9900	9900	1
487	20231207	121700	607000850	9880	9880	9880	9880	5
488	20231207	121600	606951450	9860	9860	9860	9860	0
489	20231207	121500	606951450	9860	9860	9860	9860	0
490	20231207	121400	606951450	9860	9860	9860	9860	84
491	20231207	121300	606123210	9860	9860	9860	9860	0
492	20231207	121200	606123210	9860	9860	9860	9860	115
493	20231207	121100	604989310	9850	9840	9860	9840	392
494	20231207	121000	601131590	9860	9860	9860	9860	455
495	20231207	120900	596645290	9860	9910	9910	9860	9
496	20231207	120800	596556380	9910	9910	9910	9910	0
497	20231207	120700	596556380	9910	9900	9910	9900	64
498	20231207	120600	595922710	9870	9900	9900	9870	1270
499	20231207	120500	583368230	9930	9930	9930	9930	20
500	20231207	120400	583169630	9930	9930	9930	9930	135
501	20231207	120300	581829080	9930	9930	9930	9930	147
502	20231207	120200	580369370	9930	9910	9930	9910	637
503	20231207	120100	574046100	9910	9920	9920	9910	272
504	20231207	120000	571348010	9920	9930	9940	9920	584
505	20231207	115900	565543270	9940	9920	9940	9920	1160
506	20231207	115800	554017450	9920	9920	9920	9920	7
507	20231207	115700	553948010	9920	9920	9920	9900	2084
508	20231207	115600	533284980	9920	9910	9920	9910	132
509	20231207	115500	531976140	9900	9880	9900	9880	2131
510	20231207	115400	510885830	9880	9850	9880	9850	3743
511	20231207	115300	473973040	9850	9840	9850	9840	1556
512	20231207	115200	458651540	9840	9820	9840	9820	166
513	20231207	115100	457019510	9830	9820	9830	9820	1191
514	20231207	115000	445312050	9820	9810	9820	9810	446
515	20231207	114900	440935390	9800	9800	9800	9800	1412
516	20231207	114800	427097790	9800	9780	9800	9780	272
517	20231207	114700	424433080	9780	9780	9780	9780	0
518	20231207	114600	424433080	9780	9780	9780	9780	0
519	20231207	114500	424433080	9780	9780	9780	9780	0
520	20231207	114400	424433080	9780	9780	9780	9780	0
521	20231207	114300	424433080	9780	9780	9780	9780	198
522	20231207	114200	422496640	9780	9780	9780	9780	3
523	20231207	114100	422467300	9790	9790	9790	9790	0
524	20231207	114000	422467300	9790	9790	9790	9790	0
525	20231207	113900	422467300	9790	9790	9790	9790	1
526	20231207	113800	422457510	9790	9760	9790	9760	106
527	20231207	113700	421422100	9760	9760	9760	9760	2
528	20231207	113600	421402580	9770	9770	9770	9770	0
529	20231207	113500	421402580	9770	9770	9770	9770	0
530	20231207	113400	421402580	9770	9770	9770	9770	2
531	20231207	113300	421383040	9770	9770	9770	9770	35
532	20231207	113200	421041090	9780	9780	9780	9780	0
533	20231207	113100	421041090	9780	9780	9780	9780	0
534	20231207	113000	421041090	9780	9780	9780	9780	0
535	20231207	112900	421041090	9780	9760	9780	9760	143
536	20231207	112800	419643480	9750	9750	9750	9750	1059
537	20231207	112700	409318230	9750	9750	9750	9750	0
538	20231207	112600	409318230	9750	9740	9750	9740	1142
539	20231207	112500	398183930	9760	9750	9760	9750	1486
540	20231207	112400	383691740	9730	9720	9730	9720	1045
541	20231207	112300	373525800	9720	9720	9720	9720	447
542	20231207	112200	369180960	9730	9730	9730	9730	1
543	20231207	112100	369171230	9730	9730	9730	9730	15
544	20231207	112000	369025280	9730	9730	9730	9730	100
545	20231207	111900	368052280	9750	9750	9750	9750	0
546	20231207	111800	368052280	9750	9750	9750	9750	0
547	20231207	111700	368052280	9750	9740	9750	9740	70
548	20231207	111600	367369960	9740	9730	9740	9730	364
549	20231207	111500	363825240	9740	9730	9740	9730	4
550	20231207	111400	363786310	9730	9730	9730	9730	0
551	20231207	111300	363786310	9730	9730	9730	9730	0
552	20231207	111200	363786310	9730	9720	9730	9720	8
553	20231207	111100	363708540	9700	9700	9700	9700	0
554	20231207	111000	363708540	9700	9700	9700	9700	0
555	20231207	110900	363708540	9700	9700	9700	9700	3
556	20231207	110800	363679440	9700	9700	9700	9700	0
557	20231207	110700	363679440	9700	9700	9700	9700	1
558	20231207	110600	363669740	9700	9700	9700	9700	473
559	20231207	110500	359081640	9710	9710	9710	9710	9
560	20231207	110400	358994250	9720	9720	9720	9720	0
561	20231207	110300	358994250	9720	9720	9720	9720	4
562	20231207	110200	358955370	9720	9720	9720	9720	0
563	20231207	110100	358955370	9720	9720	9720	9720	53
564	20231207	110000	358440210	9720	9720	9720	9720	0
565	20231207	105900	358440210	9720	9720	9720	9720	3
566	20231207	105800	358411050	9700	9700	9700	9700	0
567	20231207	105700	358411050	9700	9700	9700	9700	0
568	20231207	105600	358411050	9700	9700	9700	9700	1000
569	20231207	105500	348711050	9700	9700	9700	9700	5
570	20231207	105400	348662550	9700	9700	9700	9700	17
571	20231207	105300	348497650	9700	9740	9740	9700	530
572	20231207	105200	343335850	9700	9710	9740	9700	692
573	20231207	105100	336623400	9700	9690	9700	9690	421
574	20231207	105000	332541530	9700	9700	9700	9700	0
575	20231207	104900	332541530	9700	9690	9740	9690	303
576	20231207	104800	329593970	9690	9690	9690	9690	0
577	20231207	104700	329593970	9690	9690	9690	9690	85
578	20231207	104600	328770320	9730	9690	9730	9690	199
579	20231207	104500	326841220	9690	9690	9690	9690	8
580	20231207	104400	326763700	9670	9680	9680	9670	310
581	20231207	104300	323765000	9700	9690	9750	9660	1228
582	20231207	104200	311832500	9700	9700	9700	9700	2
583	20231207	104100	311813100	9700	9700	9700	9700	0
584	20231207	104000	311813100	9700	9680	9700	9680	14
585	20231207	103900	311677320	9680	9680	9680	9680	350
586	20231207	103800	308289320	9680	9680	9680	9680	481
587	20231207	103700	303633240	9670	9670	9680	9670	723
588	20231207	103600	296641520	9660	9660	9660	9660	0
589	20231207	103500	296641520	9660	9670	9670	9660	40
590	20231207	103400	296254730	9680	9680	9680	9680	5
591	20231207	103300	296206330	9660	9690	9690	9660	353
592	20231207	103200	292791600	9680	9680	9680	9680	0
593	20231207	103100	292791600	9680	9680	9680	9670	63
594	20231207	103000	292182360	9680	9700	9700	9680	554
595	20231207	102900	286818850	9700	9700	9700	9700	0
596	20231207	102800	286818850	9700	9700	9700	9700	1
597	20231207	102700	286809150	9700	9700	9700	9700	26
598	20231207	102600	286556950	9700	9690	9700	9690	106
599	20231207	102500	285528800	9690	9710	9710	9690	514
600	20231207	102400	280547080	9700	9700	9700	9700	0
601	20231207	102300	280547080	9700	9710	9710	9700	42
602	20231207	102200	280139670	9700	9700	9700	9700	0
603	20231207	102100	280139670	9700	9700	9700	9700	0
604	20231207	102000	280139670	9700	9710	9710	9700	489
605	20231207	101900	275396240	9700	9700	9700	9700	0
606	20231207	101800	275396240	9700	9710	9710	9700	318
607	20231207	101700	272311460	9700	9710	9710	9700	8
608	20231207	101600	272233790	9720	9710	9720	9710	271
609	20231207	101500	269601680	9720	9730	9730	9720	795
610	20231207	101400	261874270	9730	9720	9730	9720	636
611	20231207	101300	255687350	9710	9710	9710	9710	0
612	20231207	101200	255687350	9710	9710	9710	9710	57
613	20231207	101100	255133880	9700	9690	9700	9690	60
614	20231207	101000	254551980	9700	9700	9700	9700	80
615	20231207	100900	253775980	9700	9700	9720	9700	1526
616	20231207	100800	238973760	9700	9710	9710	9700	300
617	20231207	100700	236063560	9700	9720	9720	9700	155
618	20231207	100600	234559000	9700	9700	9700	9700	153
619	20231207	100500	233074900	9700	9710	9710	9700	20
620	20231207	100400	232880870	9710	9720	9720	9710	1985
621	20231207	100300	213593890	9730	9740	9750	9730	347
622	20231207	100200	210216190	9750	9750	9750	9750	51
623	20231207	100100	209718940	9750	9760	9760	9750	2
624	20231207	100000	209699430	9750	9770	9770	9750	497
625	20231207	095900	204850490	9760	9760	9760	9760	0
626	20231207	095800	204850490	9760	9760	9760	9760	101
627	20231207	095700	203864730	9790	9780	9790	9780	243
628	20231207	095600	201487880	9790	9790	9790	9790	233
629	20231207	095500	199206810	9810	9800	9810	9800	70
630	20231207	095400	198520300	9800	9810	9810	9800	1021
631	20231207	095300	188508010	9810	9810	9810	9810	12
632	20231207	095200	188390290	9840	9810	9840	9810	80
633	20231207	095100	187604520	9810	9800	9810	9800	501
634	20231207	095000	182694710	9800	9800	9800	9800	0
635	20231207	094900	182694710	9800	9800	9800	9800	1095
636	20231207	094800	171963710	9800	9800	9800	9800	70
637	20231207	094700	171277710	9800	9800	9800	9800	525
638	20231207	094600	166132710	9800	9780	9800	9780	504
639	20231207	094500	161193590	9800	9800	9800	9800	0
640	20231207	094400	161193590	9800	9800	9800	9800	1
641	20231207	094300	161183790	9800	9790	9800	9790	68
642	20231207	094200	160517450	9790	9760	9790	9760	1099
643	20231207	094100	149770530	9760	9760	9760	9760	0
644	20231207	094000	149770530	9760	9770	9770	9760	10
645	20231207	093900	149672920	9770	9750	9770	9750	517
646	20231207	093800	144621890	9740	9750	9750	9740	60
647	20231207	093700	144036990	9750	9750	9750	9740	52
648	20231207	093600	143530190	9750	9740	9750	9740	17
649	20231207	093500	143364600	9740	9740	9740	9740	21
650	20231207	093400	143160060	9740	9740	9740	9740	12
651	20231207	093300	143043180	9730	9730	9730	9730	0
652	20231207	093200	143043180	9730	9730	9730	9730	0
653	20231207	093100	143043180	9730	9730	9730	9730	0
654	20231207	093000	143043180	9730	9740	9740	9730	545
655	20231207	092900	137740320	9730	9750	9750	9730	689
656	20231207	092800	131034620	9740	9760	9760	9740	405
657	20231207	092700	127081920	9760	9760	9760	9760	1
658	20231207	092600	127072160	9760	9730	9760	9730	454
659	20231207	092500	122651680	9710	9720	9720	9700	1020
660	20231207	092400	112753430	9720	9720	9720	9720	51
661	20231207	092300	112257710	9710	9720	9720	9710	17
662	20231207	092200	112092530	9730	9750	9750	9730	3503
663	20231207	092100	77970450	9750	9750	9750	9750	0
664	20231207	092000	77970450	9750	9750	9750	9750	281
665	20231207	091900	75230700	9770	9770	9770	9770	2
666	20231207	091800	75211160	9780	9780	9780	9780	0
667	20231207	091700	75211160	9780	9760	9780	9740	240
668	20231207	091600	72871500	9760	9760	9760	9760	200
669	20231207	091500	70919500	9780	9770	9780	9770	24
670	20231207	091400	70685000	9800	9750	9800	9750	592
671	20231207	091300	64912600	9750	9750	9750	9750	438
672	20231207	091200	60642100	9710	9710	9710	9710	462
673	20231207	091100	56156080	9710	9710	9710	9710	9
674	20231207	091000	56068690	9750	9750	9750	9750	5
675	20231207	090900	56019940	9750	9750	9750	9750	40
676	20231207	090800	55629940	9750	9750	9750	9750	4
677	20231207	090700	55590940	9680	9680	9680	9680	0
678	20231207	090600	55590940	9680	9760	9760	9680	78
679	20231207	090500	54831340	9770	9640	9770	9640	127
680	20231207	090400	53598150	9640	9670	9670	9640	475
681	20231207	090300	49018070	9670	9670	9670	9660	319
682	20231207	090200	45936330	9660	9680	9680	9650	4080
683	20231207	090100	6505550	9670	9700	9700	9670	475
684	20231207	090000	1911000	9750	9750	9750	9750	196