KissMeData/220100/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	203900	780942840	7880	7880	7880	7880	1873
3	20231205	203800	780942840	7880	7880	7880	7880	0
4	20231205	203700	780942840	7880	7880	7880	7880	0
5	20231205	203600	780942840	7880	7880	7880	7880	0
6	20231205	203500	780942840	7880	7880	7880	7880	0
7	20231205	203400	780942840	7880	7880	7880	7880	0
8	20231205	203300	780942840	7880	7880	7880	7880	0
9	20231205	203200	780942840	7880	7880	7880	7880	0
10	20231205	203100	780942840	7880	7880	7880	7880	0
11	20231205	203000	780942840	7880	7880	7880	7880	0
12	20231205	202900	780942840	7880	7880	7880	7880	0
13	20231205	202800	780942840	7880	7880	7880	7880	0
14	20231205	202700	780942840	7880	7880	7880	7880	0
15	20231205	202600	780942840	7880	7880	7880	7880	0
16	20231205	202500	780942840	7880	7880	7880	7880	0
17	20231205	202400	780942840	7880	7880	7880	7880	0
18	20231205	202300	780942840	7880	7880	7880	7880	0
19	20231205	202200	780942840	7880	7880	7880	7880	0
20	20231205	202100	780942840	7880	7880	7880	7880	0
21	20231205	202000	780942840	7880	7880	7880	7880	0
22	20231205	201900	780942840	7880	7880	7880	7880	0
23	20231205	201800	780942840	7880	7880	7880	7880	0
24	20231205	201700	780942840	7880	7880	7880	7880	0
25	20231205	201600	780942840	7880	7880	7880	7880	0
26	20231205	201500	780942840	7880	7880	7880	7880	0
27	20231205	201400	780942840	7880	7880	7880	7880	0
28	20231205	201300	780942840	7880	7880	7880	7880	0
29	20231205	201200	780942840	7880	7880	7880	7880	0
30	20231205	201100	780942840	7880	7880	7880	7880	0
31	20231205	201000	780942840	7880	7880	7880	7880	0
32	20231205	200900	780942840	7880	7880	7880	7880	1873
33	20231205	200800	780942840	7880	7880	7880	7880	0
34	20231205	200700	780942840	7880	7880	7880	7880	0
35	20231205	200600	780942840	7880	7880	7880	7880	0
36	20231205	200500	780942840	7880	7880	7880	7880	0
37	20231205	200400	780942840	7880	7880	7880	7880	0
38	20231205	200300	780942840	7880	7880	7880	7880	0
39	20231205	200200	780942840	7880	7880	7880	7880	0
40	20231205	200100	780942840	7880	7880	7880	7880	0
41	20231205	200000	780942840	7880	7880	7880	7880	0
42	20231205	195900	780942840	7880	7880	7880	7880	0
43	20231205	195800	780942840	7880	7880	7880	7880	0
44	20231205	195700	780942840	7880	7880	7880	7880	0
45	20231205	195600	780942840	7880	7880	7880	7880	0
46	20231205	195500	780942840	7880	7880	7880	7880	0
47	20231205	195400	780942840	7880	7880	7880	7880	0
48	20231205	195300	780942840	7880	7880	7880	7880	0
49	20231205	195200	780942840	7880	7880	7880	7880	0
50	20231205	195100	780942840	7880	7880	7880	7880	0
51	20231205	195000	780942840	7880	7880	7880	7880	0
52	20231205	194900	780942840	7880	7880	7880	7880	0
53	20231205	194800	780942840	7880	7880	7880	7880	0
54	20231205	194700	780942840	7880	7880	7880	7880	0
55	20231205	194600	780942840	7880	7880	7880	7880	0
56	20231205	194500	780942840	7880	7880	7880	7880	0
57	20231205	194400	780942840	7880	7880	7880	7880	0
58	20231205	194300	780942840	7880	7880	7880	7880	0
59	20231205	194200	780942840	7880	7880	7880	7880	0
60	20231205	194100	780942840	7880	7880	7880	7880	0
61	20231205	194000	780942840	7880	7880	7880	7880	0
62	20231205	193900	780942840	7880	7880	7880	7880	1873
63	20231205	193800	780942840	7880	7880	7880	7880	0
64	20231205	193700	780942840	7880	7880	7880	7880	0
65	20231205	193600	780942840	7880	7880	7880	7880	0
66	20231205	193500	780942840	7880	7880	7880	7880	0
67	20231205	193400	780942840	7880	7880	7880	7880	0
68	20231205	193300	780942840	7880	7880	7880	7880	0
69	20231205	193200	780942840	7880	7880	7880	7880	0
70	20231205	193100	780942840	7880	7880	7880	7880	0
71	20231205	193000	780942840	7880	7880	7880	7880	0
72	20231205	192900	780942840	7880	7880	7880	7880	0
73	20231205	192800	780942840	7880	7880	7880	7880	0
74	20231205	192700	780942840	7880	7880	7880	7880	0
75	20231205	192600	780942840	7880	7880	7880	7880	0
76	20231205	192500	780942840	7880	7880	7880	7880	0
77	20231205	192400	780942840	7880	7880	7880	7880	0
78	20231205	192300	780942840	7880	7880	7880	7880	0
79	20231205	192200	780942840	7880	7880	7880	7880	0
80	20231205	192100	780942840	7880	7880	7880	7880	0
81	20231205	192000	780942840	7880	7880	7880	7880	0
82	20231205	191900	780942840	7880	7880	7880	7880	0
83	20231205	191800	780942840	7880	7880	7880	7880	0
84	20231205	191700	780942840	7880	7880	7880	7880	0
85	20231205	191600	780942840	7880	7880	7880	7880	0
86	20231205	191500	780942840	7880	7880	7880	7880	0
87	20231205	191400	780942840	7880	7880	7880	7880	0
88	20231205	191300	780942840	7880	7880	7880	7880	0
89	20231205	191200	780942840	7880	7880	7880	7880	0
90	20231205	191100	780942840	7880	7880	7880	7880	0
91	20231205	191000	780942840	7880	7880	7880	7880	0
92	20231205	190900	780942840	7880	7880	7880	7880	1873
93	20231205	190800	780942840	7880	7880	7880	7880	0
94	20231205	190700	780942840	7880	7880	7880	7880	0
95	20231205	190600	780942840	7880	7880	7880	7880	0
96	20231205	190500	780942840	7880	7880	7880	7880	0
97	20231205	190400	780942840	7880	7880	7880	7880	0
98	20231205	190300	780942840	7880	7880	7880	7880	0
99	20231205	190200	780942840	7880	7880	7880	7880	0
100	20231205	190100	780942840	7880	7880	7880	7880	0
101	20231205	190000	780942840	7880	7880	7880	7880	0
102	20231205	185900	780942840	7880	7880	7880	7880	0
103	20231205	185800	780942840	7880	7880	7880	7880	0
104	20231205	185700	780942840	7880	7880	7880	7880	0
105	20231205	185600	780942840	7880	7880	7880	7880	0
106	20231205	185500	780942840	7880	7880	7880	7880	0
107	20231205	185400	780942840	7880	7880	7880	7880	0
108	20231205	185300	780942840	7880	7880	7880	7880	0
109	20231205	185200	780942840	7880	7880	7880	7880	0
110	20231205	185100	780942840	7880	7880	7880	7880	0
111	20231205	185000	780942840	7880	7880	7880	7880	0
112	20231205	184900	780942840	7880	7880	7880	7880	0
113	20231205	184800	780942840	7880	7880	7880	7880	0
114	20231205	184700	780942840	7880	7880	7880	7880	0
115	20231205	184600	780942840	7880	7880	7880	7880	0
116	20231205	184500	780942840	7880	7880	7880	7880	0
117	20231205	184400	780942840	7880	7880	7880	7880	0
118	20231205	184300	780942840	7880	7880	7880	7880	0
119	20231205	184200	780942840	7880	7880	7880	7880	0
120	20231205	184100	780942840	7880	7880	7880	7880	0
121	20231205	184000	780942840	7880	7880	7880	7880	0
122	20231205	183900	780942840	7880	7880	7880	7880	1873
123	20231205	183800	780942840	7880	7880	7880	7880	0
124	20231205	183700	780942840	7880	7880	7880	7880	0
125	20231205	183600	780942840	7880	7880	7880	7880	0
126	20231205	183500	780942840	7880	7880	7880	7880	0
127	20231205	183400	780942840	7880	7880	7880	7880	0
128	20231205	183300	780942840	7880	7880	7880	7880	0
129	20231205	183200	780942840	7880	7880	7880	7880	0
130	20231205	183100	780942840	7880	7880	7880	7880	0
131	20231205	183000	780942840	7880	7880	7880	7880	0
132	20231205	182900	780942840	7880	7880	7880	7880	0
133	20231205	182800	780942840	7880	7880	7880	7880	0
134	20231205	182700	780942840	7880	7880	7880	7880	0
135	20231205	182600	780942840	7880	7880	7880	7880	0
136	20231205	182500	780942840	7880	7880	7880	7880	0
137	20231205	182400	780942840	7880	7880	7880	7880	0
138	20231205	182300	780942840	7880	7880	7880	7880	0
139	20231205	182200	780942840	7880	7880	7880	7880	0
140	20231205	182100	780942840	7880	7880	7880	7880	0
141	20231205	182000	780942840	7880	7880	7880	7880	0
142	20231205	181900	780942840	7880	7880	7880	7880	0
143	20231205	181800	780942840	7880	7880	7880	7880	0
144	20231205	181700	780942840	7880	7880	7880	7880	0
145	20231205	181600	780942840	7880	7880	7880	7880	0
146	20231205	181500	780942840	7880	7880	7880	7880	0
147	20231205	181400	780942840	7880	7880	7880	7880	0
148	20231205	181300	780942840	7880	7880	7880	7880	0
149	20231205	181200	780942840	7880	7880	7880	7880	0
150	20231205	181100	780942840	7880	7880	7880	7880	0
151	20231205	181000	780942840	7880	7880	7880	7880	0
152	20231205	180900	780942840	7880	7880	7880	7880	1873
153	20231205	180800	780942840	7880	7880	7880	7880	0
154	20231205	180700	780942840	7880	7880	7880	7880	0
155	20231205	180600	780942840	7880	7880	7880	7880	0
156	20231205	180500	780942840	7880	7880	7880	7880	0
157	20231205	180400	780942840	7880	7880	7880	7880	0
158	20231205	180300	780942840	7880	7880	7880	7880	0
159	20231205	180200	780942840	7880	7880	7880	7880	0
160	20231205	180100	780942840	7880	7880	7880	7880	0
161	20231205	180000	780942840	7880	7880	7880	7880	0
162	20231205	175900	780942840	7880	7880	7880	7880	0
163	20231205	175800	780942840	7880	7880	7880	7880	0
164	20231205	175700	780942840	7880	7880	7880	7880	0
165	20231205	175600	780942840	7880	7880	7880	7880	0
166	20231205	175500	780942840	7880	7880	7880	7880	0
167	20231205	175400	780942840	7880	7880	7880	7880	0
168	20231205	175300	780942840	7880	7880	7880	7880	0
169	20231205	175200	780942840	7880	7880	7880	7880	0
170	20231205	175100	780942840	7880	7880	7880	7880	0
171	20231205	175000	780942840	7880	7880	7880	7880	0
172	20231205	174900	780942840	7880	7880	7880	7880	0
173	20231205	174800	780942840	7880	7880	7880	7880	0
174	20231205	174700	780942840	7880	7880	7880	7880	0
175	20231205	174600	780942840	7880	7880	7880	7880	0
176	20231205	174500	780942840	7880	7880	7880	7880	0
177	20231205	174400	780942840	7880	7880	7880	7880	0
178	20231205	174300	780942840	7880	7880	7880	7880	0
179	20231205	174200	780942840	7880	7880	7880	7880	0
180	20231205	174100	780942840	7880	7880	7880	7880	0
181	20231205	174000	780942840	7880	7880	7880	7880	0
182	20231205	173900	780942840	7880	7880	7880	7880	1873
183	20231205	173800	780942840	7880	7880	7880	7880	0
184	20231205	173700	780942840	7880	7880	7880	7880	0
185	20231205	173600	780942840	7880	7880	7880	7880	0
186	20231205	173500	780942840	7880	7880	7880	7880	0
187	20231205	173400	780942840	7880	7880	7880	7880	0
188	20231205	173300	780942840	7880	7880	7880	7880	0
189	20231205	173200	780942840	7880	7880	7880	7880	0
190	20231205	173100	780942840	7880	7880	7880	7880	0
191	20231205	173000	780942840	7880	7880	7880	7880	0
192	20231205	172900	780942840	7880	7880	7880	7880	0
193	20231205	172800	780942840	7880	7880	7880	7880	0
194	20231205	172700	780942840	7880	7880	7880	7880	0
195	20231205	172600	780942840	7880	7880	7880	7880	0
196	20231205	172500	780942840	7880	7880	7880	7880	0
197	20231205	172400	780942840	7880	7880	7880	7880	0
198	20231205	172300	780942840	7880	7880	7880	7880	0
199	20231205	172200	780942840	7880	7880	7880	7880	0
200	20231205	172100	780942840	7880	7880	7880	7880	0
201	20231205	172000	780942840	7880	7880	7880	7880	0
202	20231205	171900	780942840	7880	7880	7880	7880	0
203	20231205	171800	780942840	7880	7880	7880	7880	0
204	20231205	171700	780942840	7880	7880	7880	7880	0
205	20231205	171600	780942840	7880	7880	7880	7880	0
206	20231205	171500	780942840	7880	7880	7880	7880	0
207	20231205	171400	780942840	7880	7880	7880	7880	0
208	20231205	171300	780942840	7880	7880	7880	7880	0
209	20231205	171200	780942840	7880	7880	7880	7880	0
210	20231205	171100	780942840	7880	7880	7880	7880	0
211	20231205	171000	780942840	7880	7880	7880	7880	0
212	20231205	170900	780942840	7880	7880	7880	7880	1873
213	20231205	170800	780942840	7880	7880	7880	7880	0
214	20231205	170700	780942840	7880	7880	7880	7880	0
215	20231205	170600	780942840	7880	7880	7880	7880	0
216	20231205	170500	780942840	7880	7880	7880	7880	0
217	20231205	170400	780942840	7880	7880	7880	7880	0
218	20231205	170300	780942840	7880	7880	7880	7880	0
219	20231205	170200	780942840	7880	7880	7880	7880	0
220	20231205	170100	780942840	7880	7880	7880	7880	0
221	20231205	170000	780942840	7880	7880	7880	7880	0
222	20231205	165900	780942840	7880	7880	7880	7880	0
223	20231205	165800	780942840	7880	7880	7880	7880	0
224	20231205	165700	780942840	7880	7880	7880	7880	0
225	20231205	165600	780942840	7880	7880	7880	7880	0
226	20231205	165500	780942840	7880	7880	7880	7880	0
227	20231205	165400	780942840	7880	7880	7880	7880	0
228	20231205	165300	780942840	7880	7880	7880	7880	0
229	20231205	165200	780942840	7880	7880	7880	7880	0
230	20231205	165100	780942840	7880	7880	7880	7880	0
231	20231205	165000	780942840	7880	7880	7880	7880	0
232	20231205	164900	780942840	7880	7880	7880	7880	0
233	20231205	164800	780942840	7880	7880	7880	7880	0
234	20231205	164700	780942840	7880	7880	7880	7880	0
235	20231205	164600	780942840	7880	7880	7880	7880	0
236	20231205	164500	780942840	7880	7880	7880	7880	0
237	20231205	164400	780942840	7880	7880	7880	7880	0
238	20231205	164300	780942840	7880	7880	7880	7880	0
239	20231205	164200	780942840	7880	7880	7880	7880	0
240	20231205	164100	780942840	7880	7880	7880	7880	0
241	20231205	164000	780942840	7880	7880	7880	7880	0
242	20231205	163900	780942840	7880	7880	7880	7880	1873
243	20231205	163800	780942840	7880	7880	7880	7880	0
244	20231205	163700	780942840	7880	7880	7880	7880	0
245	20231205	163600	780942840	7880	7880	7880	7880	0
246	20231205	163500	780942840	7880	7880	7880	7880	0
247	20231205	163400	780942840	7880	7880	7880	7880	0
248	20231205	163300	780942840	7880	7880	7880	7880	0
249	20231205	163200	780942840	7880	7880	7880	7880	0
250	20231205	163100	780942840	7880	7880	7880	7880	0
251	20231205	163000	780942840	7880	7880	7880	7880	0
252	20231205	162900	780942840	7880	7880	7880	7880	0
253	20231205	162800	780942840	7880	7880	7880	7880	0
254	20231205	162700	780942840	7880	7880	7880	7880	0
255	20231205	162600	780942840	7880	7880	7880	7880	0
256	20231205	162500	780942840	7880	7880	7880	7880	0
257	20231205	162400	780942840	7880	7880	7880	7880	0
258	20231205	162300	780942840	7880	7880	7880	7880	0
259	20231205	162200	780942840	7880	7880	7880	7880	0
260	20231205	162100	780942840	7880	7880	7880	7880	0
261	20231205	162000	780942840	7880	7880	7880	7880	0
262	20231205	161900	780942840	7880	7880	7880	7880	0
263	20231205	161800	780942840	7880	7880	7880	7880	0
264	20231205	161700	780942840	7880	7880	7880	7880	0
265	20231205	161600	780942840	7880	7880	7880	7880	0
266	20231205	161500	780942840	7880	7880	7880	7880	0
267	20231205	161400	780942840	7880	7880	7880	7880	0
268	20231205	161300	780942840	7880	7880	7880	7880	0
269	20231205	161200	780942840	7880	7880	7880	7880	0
270	20231205	161100	780942840	7880	7880	7880	7880	0
271	20231205	161000	780942840	7880	7880	7880	7880	0
272	20231205	160900	780942840	7880	7880	7880	7880	1873
273	20231205	160800	780942840	7880	7880	7880	7880	0
274	20231205	160700	780942840	7880	7880	7880	7880	0
275	20231205	160600	780942840	7880	7880	7880	7880	0
276	20231205	160500	780942840	7880	7880	7880	7880	0
277	20231205	160400	780942840	7880	7880	7880	7880	0
278	20231205	160300	780942840	7880	7880	7880	7880	0
279	20231205	160200	780942840	7880	7880	7880	7880	0
280	20231205	160100	780942840	7880	7880	7880	7880	0
281	20231205	160000	780942840	7880	7880	7880	7880	0
282	20231205	155900	780942840	7880	7880	7880	7880	0
283	20231205	155800	780942840	7880	7880	7880	7880	0
284	20231205	155700	780942840	7880	7880	7880	7880	0
285	20231205	155600	780942840	7880	7880	7880	7880	0
286	20231205	155500	780942840	7880	7880	7880	7880	0
287	20231205	155400	780942840	7880	7880	7880	7880	0
288	20231205	155300	780942840	7880	7880	7880	7880	0
289	20231205	155200	780942840	7880	7880	7880	7880	0
290	20231205	155100	780942840	7880	7880	7880	7880	0
291	20231205	155000	780942840	7880	7880	7880	7880	0
292	20231205	154900	780942840	7880	7880	7880	7880	0
293	20231205	154800	780942840	7880	7880	7880	7880	0
294	20231205	154700	780942840	7880	7880	7880	7880	0
295	20231205	154600	780942840	7880	7880	7880	7880	0
296	20231205	154500	780942840	7880	7880	7880	7880	0
297	20231205	154400	780942840	7880	7880	7880	7880	0
298	20231205	154300	780942840	7880	7880	7880	7880	0
299	20231205	154200	780942840	7880	7880	7880	7880	0
300	20231205	154100	780942840	7880	7880	7880	7880	0
301	20231205	154000	780942840	7880	7880	7880	7880	0
302	20231205	153900	780942840	7880	7880	7880	7880	1873
303	20231205	153800	780942840	7880	7880	7880	7880	0
304	20231205	153700	780942840	7880	7880	7880	7880	0
305	20231205	153600	780942840	7880	7880	7880	7880	0
306	20231205	153500	780942840	7880	7880	7880	7880	0
307	20231205	153400	780942840	7880	7880	7880	7880	0
308	20231205	153300	780942840	7880	7880	7880	7880	0
309	20231205	153200	780942840	7880	7880	7880	7880	0
310	20231205	153100	780942840	7880	7880	7880	7880	0
311	20231205	153000	780942840	7880	7880	7880	7880	1873
312	20231205	152900	766183600	7920	7920	7920	7920	0
313	20231205	152800	766183600	7920	7920	7920	7920	0
314	20231205	152700	766183600	7920	7920	7920	7920	0
315	20231205	152600	766183600	7920	7920	7920	7920	0
316	20231205	152500	766183600	7920	7920	7920	7920	0
317	20231205	152400	766183600	7920	7920	7920	7920	0
318	20231205	152300	766183600	7920	7920	7920	7920	0
319	20231205	152200	766183600	7920	7920	7920	7920	0
320	20231205	152100	766183600	7920	7920	7920	7920	0
321	20231205	152000	766183600	7920	7920	7920	7920	0
322	20231205	151900	766183600	7920	7890	7920	7880	2377
323	20231205	151800	747444310	7880	7900	7900	7880	500
324	20231205	151700	743501780	7910	7920	7920	7910	196
325	20231205	151600	741950310	7930	7920	7930	7920	40
326	20231205	151500	741633180	7910	7910	7910	7900	853
327	20231205	151400	734894170	7930	7930	7930	7930	96
328	20231205	151300	734132890	7920	7940	7940	7910	162
329	20231205	151200	732850470	7930	7930	7930	7910	138
330	20231205	151100	731756330	7930	7940	7940	7930	207
331	20231205	151000	730112860	7940	7940	7940	7940	36
332	20231205	150900	729827020	7940	7930	7940	7920	457
333	20231205	150800	726202770	7930	7930	7940	7930	169
334	20231205	150700	724862010	7930	7930	7930	7930	89
335	20231205	150600	724156240	7930	7940	7940	7930	112
336	20231205	150500	723267700	7940	7930	7940	7930	81
337	20231205	150400	722625000	7920	7920	7920	7920	111
338	20231205	150300	721745880	7920	7910	7920	7910	36
339	20231205	150200	721460810	7910	7900	7910	7900	64
340	20231205	150100	720954870	7910	7920	7920	7910	137
341	20231205	150000	719871020	7880	7910	7920	7880	1651
342	20231205	145900	706847760	7910	7910	7910	7910	85
343	20231205	145800	706175410	7900	7900	7900	7900	77
344	20231205	145700	705567110	7910	7910	7910	7900	156
345	20231205	145600	704333770	7910	7910	7920	7910	139
346	20231205	145500	703233600	7910	7900	7910	7900	138
347	20231205	145400	702143060	7910	7920	7920	7900	193
348	20231205	145300	700617660	7920	7900	7920	7890	186
349	20231205	145200	699146650	7900	7900	7910	7890	122
350	20231205	145100	698183080	7900	7900	7900	7890	887
351	20231205	145000	691177860	7900	7890	7910	7890	279
352	20231205	144900	688974740	7880	7900	7900	7880	267
353	20231205	144800	686868020	7900	7900	7900	7880	92
354	20231205	144700	686141850	7900	7880	7910	7880	135
355	20231205	144600	685075850	7890	7900	7900	7890	226
356	20231205	144500	683292410	7900	7870	7900	7870	421
357	20231205	144400	679977840	7870	7890	7890	7870	556
358	20231205	144300	675597850	7890	7890	7910	7870	2178
359	20231205	144200	658431750	7890	7900	7910	7890	287
360	20231205	144100	656166690	7900	7900	7900	7890	436
361	20231205	144000	652724630	7900	7900	7900	7890	276
362	20231205	143900	650545280	7890	7890	7920	7890	142
363	20231205	143800	649424450	7880	7900	7910	7880	190
364	20231205	143700	647925460	7900	7880	7900	7880	242
365	20231205	143600	646018340	7880	7880	7890	7880	160
366	20231205	143500	644757480	7880	7910	7910	7880	264
367	20231205	143400	642676450	7880	7880	7900	7880	278
368	20231205	143300	640485210	7890	7900	7900	7880	276
369	20231205	143200	638309700	7890	7900	7900	7880	236
370	20231205	143100	636447360	7900	7920	7920	7900	107
371	20231205	143000	635601120	7920	7920	7940	7920	61
372	20231205	142900	635117910	7910	7900	7910	7900	463
373	20231205	142800	631457100	7890	7890	7900	7880	127
374	20231205	142700	630455150	7900	7890	7900	7890	70
375	20231205	142600	629902740	7880	7890	7890	7880	222
376	20231205	142500	628152980	7890	7890	7890	7880	117
377	20231205	142400	627230900	7890	7900	7910	7880	2172
378	20231205	142300	610113670	7890	7890	7890	7880	194
379	20231205	142200	608583640	7900	7900	7910	7890	81
380	20231205	142100	607943770	7910	7910	7920	7900	65
381	20231205	142000	607429680	7900	7910	7920	7890	3121
382	20231205	141900	582792960	7910	7920	7930	7910	114
383	20231205	141800	581891010	7920	7920	7920	7910	143
384	20231205	141700	580759000	7910	7920	7920	7910	146
385	20231205	141600	579603870	7920	7930	7930	7920	156
386	20231205	141500	578368090	7930	7930	7930	7920	63
387	20231205	141400	577868570	7920	7920	7920	7920	309
388	20231205	141300	575421290	7920	7930	7930	7920	248
389	20231205	141200	573456380	7920	7930	7930	7920	89
390	20231205	141100	572750680	7920	7930	7930	7920	175
391	20231205	141000	571364110	7920	7940	7940	7920	187
392	20231205	140900	569881400	7940	7930	7940	7930	160
393	20231205	140800	568612100	7930	7940	7940	7930	563
394	20231205	140700	564147440	7940	7930	7940	7930	128
395	20231205	140600	563132220	7940	7940	7940	7930	381
396	20231205	140500	560110370	7930	7940	7940	7930	648
397	20231205	140400	554965800	7940	7950	7950	7940	176
398	20231205	140300	553566670	7950	7950	7960	7950	108
399	20231205	140200	552707570	7940	7950	7950	7940	122
400	20231205	140100	551738830	7950	7960	7960	7950	222
401	20231205	140000	549973740	7960	7950	7960	7950	62
402	20231205	135900	549480360	7950	7960	7960	7950	311
403	20231205	135800	547007660	7960	7960	7970	7960	61
404	20231205	135700	546522090	8000	7950	8000	7950	1169
405	20231205	135600	537183590	7950	7960	7960	7950	241
406	20231205	135500	535267110	7960	7960	7960	7960	114
407	20231205	135400	534359670	7970	7960	7970	7960	120
408	20231205	135300	533403970	7960	7970	7970	7960	120
409	20231205	135200	532448550	7960	7960	7970	7960	145
410	20231205	135100	531294030	7960	7960	7960	7960	131
411	20231205	135000	530251270	7960	7960	7970	7960	146
412	20231205	134900	529089100	7960	7980	7980	7960	109
413	20231205	134800	528219420	7990	7950	7990	7950	1471
414	20231205	134700	516502710	7960	7950	7960	7950	176
415	20231205	134600	515102780	7950	7970	7970	7950	362
416	20231205	134500	512223890	7960	7950	7970	7950	559
417	20231205	134400	507774530	7950	7950	7950	7940	235
418	20231205	134300	505906350	7940	7950	7960	7940	136
419	20231205	134200	504825690	7960	7960	7960	7960	115
420	20231205	134100	503910290	7960	7950	7960	7940	331
421	20231205	134000	501278230	7950	7950	7960	7940	164
422	20231205	133900	499974480	7940	7940	7950	7940	379
423	20231205	133800	496962930	7950	7950	7950	7930	289
424	20231205	133700	494667630	7940	7950	7950	7940	77
425	20231205	133600	494055550	7940	7950	7950	7940	236
426	20231205	133500	492181390	7960	7940	7960	7940	111
427	20231205	133400	491299970	7940	7940	7950	7940	203
428	20231205	133300	489687850	7940	7930	7940	7930	101
429	20231205	133200	488885980	7930	7940	7940	7930	153
430	20231205	133100	487672360	7940	7940	7950	7930	147
431	20231205	133000	486504750	7940	7950	7950	7940	240
432	20231205	132900	484598930	7950	7960	7960	7940	236
433	20231205	132800	482722530	7940	7940	7940	7930	148
434	20231205	132700	481548030	7940	7940	7950	7930	543
435	20231205	132600	477240030	7940	7930	7940	7930	142
436	20231205	132500	476113170	7940	7920	7940	7910	563
437	20231205	132400	471650140	7920	7920	7920	7910	175
438	20231205	132300	470264210	7920	7920	7920	7920	107
439	20231205	132200	469416770	7920	7920	7920	7920	113
440	20231205	132100	468521810	7920	7920	7920	7920	226
441	20231205	132000	466731890	7920	7920	7920	7920	104
442	20231205	131900	465908210	7930	7920	7930	7920	258
443	20231205	131800	463864220	7920	7930	7930	7920	36
444	20231205	131700	463578880	7920	7930	7930	7920	157
445	20231205	131600	462335220	7930	7930	7940	7930	188
446	20231205	131500	460843880	7930	7930	7930	7920	113
447	20231205	131400	459948680	7920	7950	7950	7920	165
448	20231205	131300	458638340	7950	7950	7960	7950	112
449	20231205	131200	457747440	7950	7950	7950	7950	102
450	20231205	131100	456936540	7960	7960	7960	7950	218
451	20231205	131000	455202370	7950	7930	7960	7930	540
452	20231205	130900	450911310	7920	7920	7920	7920	220
453	20231205	130800	449168910	7920	7920	7920	7920	91
454	20231205	130700	448448190	7920	7920	7930	7920	171
455	20231205	130600	447093370	7920	7920	7930	7920	351
456	20231205	130500	444313440	7910	7930	7930	7910	143
457	20231205	130400	443181200	7920	7930	7930	7910	153
458	20231205	130300	441969820	7930	7910	7930	7910	176
459	20231205	130200	440576340	7910	7910	7910	7910	7
460	20231205	130100	440520970	7920	7930	7930	7900	159
461	20231205	130000	439263560	7900	7900	7900	7900	150
462	20231205	125900	438078560	7900	7910	7910	7900	457
463	20231205	125800	434466430	7910	7910	7920	7900	672
464	20231205	125700	429155250	7900	7910	7910	7900	104
465	20231205	125600	428333380	7910	7920	7920	7900	274
466	20231205	125500	426165090	7910	7910	7910	7910	111
467	20231205	125400	425287080	7910	7910	7910	7910	167
468	20231205	125300	423966110	7910	7900	7910	7900	54
469	20231205	125200	423539270	7890	7900	7900	7890	740
470	20231205	125100	417693450	7900	7900	7900	7900	286
471	20231205	125000	415434050	7900	7910	7910	7900	113
472	20231205	124900	414540770	7900	7910	7910	7900	278
473	20231205	124800	412344250	7900	7910	7910	7900	118
474	20231205	124700	411411490	7910	7900	7910	7900	69
475	20231205	124600	410865840	7900	7920	7920	7900	319
476	20231205	124500	408345160	7920	7910	7920	7910	511
477	20231205	124400	404298110	7930	7900	7930	7900	455
478	20231205	124300	400699590	7900	7920	7920	7900	627
479	20231205	124200	395740620	7910	7920	7920	7910	160
480	20231205	124100	394474820	7930	7910	7930	7910	67
481	20231205	124000	393943820	7910	7930	7930	7910	155
482	20231205	123900	392717400	7930	7910	7950	7910	108
483	20231205	123800	391862570	7920	7910	7920	7910	80
484	20231205	123700	391229190	7920	7920	7920	7920	72
485	20231205	123600	390658950	7920	7930	7930	7920	159
486	20231205	123500	389399240	7930	7930	7930	7930	7
487	20231205	123400	389343730	7920	7920	7920	7910	290
488	20231205	123300	387049760	7920	7920	7920	7910	158
489	20231205	123200	385799710	7920	7940	7940	7900	4083
490	20231205	123100	353495110	7930	7930	7940	7930	334
491	20231205	123000	350846390	7930	7920	7930	7920	153
492	20231205	122900	349633760	7920	7920	7930	7920	335
493	20231205	122800	346980060	7920	7920	7920	7920	105
494	20231205	122700	346148460	7920	7920	7930	7920	115
495	20231205	122600	345237610	7930	7920	7930	7920	106
496	20231205	122500	344397590	7920	7930	7930	7920	501
497	20231205	122400	340429490	7930	7940	7940	7930	125
498	20231205	122300	339437550	7940	7940	7950	7930	65
499	20231205	122200	338921510	7940	7940	7950	7940	244
500	20231205	122100	336984140	7940	7960	7960	7940	125
501	20231205	122000	335990470	7950	7950	7950	7940	164
502	20231205	121900	334686740	7960	7960	7960	7960	60
503	20231205	121800	334209140	8010	7960	8010	7950	107
504	20231205	121700	333357440	7960	7950	7960	7950	92
505	20231205	121600	332625970	7950	7940	7980	7940	209
506	20231205	121500	330966010	7940	7940	7950	7930	127
507	20231205	121400	329957940	7940	7920	7940	7910	593
508	20231205	121300	325261010	7920	7920	7920	7920	104
509	20231205	121200	324437330	7920	7920	7920	7920	1408
510	20231205	121100	313285970	7930	7920	7930	7920	226
511	20231205	121000	311495550	7930	7930	7930	7930	147
512	20231205	120900	310329840	7920	7940	7940	7920	261
513	20231205	120800	308259680	7930	7930	7930	7930	63
514	20231205	120700	307760090	7930	7930	7930	7930	221
515	20231205	120600	306007560	7930	7950	7950	7930	205
516	20231205	120500	304380540	7930	7930	7930	7930	7
517	20231205	120400	304325030	7930	7930	7940	7930	309
518	20231205	120300	301874160	7940	7940	7940	7940	61
519	20231205	120200	301389820	7940	7940	7940	7930	68
520	20231205	120100	300850530	7940	7940	7940	7930	268
521	20231205	120000	298724210	7940	7940	7940	7940	140
522	20231205	115900	297612610	7940	7940	7940	7930	300
523	20231205	115800	295231270	7940	7940	7940	7940	106
524	20231205	115700	294389630	7940	7940	7950	7940	161
525	20231205	115600	293110790	7940	7940	7940	7940	283
526	20231205	115500	290863770	7940	7950	7950	7940	104
527	20231205	115400	290037910	7950	7940	7950	7940	252
528	20231205	115300	288036130	7940	7940	7940	7940	64
529	20231205	115200	287527970	7940	7940	7940	7930	158
530	20231205	115100	286274010	7940	7940	7950	7940	258
531	20231205	115000	284224990	7940	7940	7940	7940	74
532	20231205	114900	283637430	7940	7950	7950	7940	169
533	20231205	114800	282294990	7950	7940	7950	7940	152
534	20231205	114700	281088090	7940	7950	7950	7940	36
535	20231205	114600	280802030	7950	7950	7950	7940	942
536	20231205	114500	273313840	7950	7950	7970	7950	163
537	20231205	114400	272016490	7960	7960	7960	7950	337
538	20231205	114300	269336240	7960	7970	7970	7960	1260
539	20231205	114200	259306210	7970	7960	7970	7960	166
540	20231205	114100	257984340	7970	7960	7970	7960	194
541	20231205	114000	256440000	7960	7960	7960	7960	111
542	20231205	113900	255556440	7960	7960	7970	7960	264
543	20231205	113800	253454500	7970	7960	7970	7960	114
544	20231205	113700	252547050	7960	7960	7960	7960	112
545	20231205	113600	251655530	7960	7960	7970	7960	153
546	20231205	113500	250437150	7960	7970	7970	7960	220
547	20231205	113400	248684440	7960	7970	7970	7960	804
548	20231205	113300	242277110	7980	7970	7980	7970	203
549	20231205	113200	240658700	7970	7980	7980	7970	114
550	20231205	113100	239749120	7970	7980	7980	7970	263
551	20231205	113000	237652530	7980	7970	7980	7970	161
552	20231205	112900	236369340	7980	8000	8000	7980	227
553	20231205	112800	234556520	7990	8000	8000	7990	67
554	20231205	112700	234021160	7990	7990	7990	7990	56
555	20231205	112600	233573720	7990	8000	8000	7990	64
556	20231205	112500	233062300	8000	7980	8000	7980	67
557	20231205	112400	232527070	7990	7990	7990	7990	58
558	20231205	112300	232063650	8000	8000	8000	8000	6
559	20231205	112200	232015650	8000	8000	8000	8000	53
560	20231205	112100	231591650	7990	8000	8000	7990	143
561	20231205	112000	230448840	8000	8000	8000	8000	6
562	20231205	111900	230400840	8000	7990	8000	7990	132
563	20231205	111800	229346130	7990	7990	7990	7990	12
564	20231205	111700	229250250	7990	7990	7990	7990	6
565	20231205	111600	229202310	7980	7990	7990	7980	169
566	20231205	111500	227853160	7980	7990	7990	7980	23
567	20231205	111400	227669500	7990	8000	8000	7990	14
568	20231205	111300	227557610	8000	7990	8000	7990	45
569	20231205	111200	227198030	7990	7990	7990	7990	6
570	20231205	111100	227150090	7980	7990	7990	7980	123
571	20231205	111000	226168490	7990	7990	7990	7990	53
572	20231205	110900	225745020	7990	7990	7990	7990	7
573	20231205	110800	225689090	8000	8000	8000	8000	6
574	20231205	110700	225641090	7970	7990	7990	7970	1113
575	20231205	110600	216764200	7990	8000	8000	7990	6
576	20231205	110500	216716230	8000	7990	8000	7980	27
577	20231205	110400	216500670	7990	7980	7990	7980	164
578	20231205	110300	215191420	7990	7990	7990	7990	6
579	20231205	110200	215143480	7990	7990	7990	7990	10
580	20231205	110100	215063580	7980	7990	7990	7980	270
581	20231205	110000	212907430	7990	7990	7990	7990	12
582	20231205	105900	212811550	7990	8000	8000	7980	17
583	20231205	105800	212675800	8000	8000	8000	8000	3
584	20231205	105700	212651800	8000	8000	8000	8000	6
585	20231205	105600	212603800	8000	7990	8000	7980	478
586	20231205	105500	208783970	7980	8000	8000	7980	617
587	20231205	105400	203856670	8000	8000	8000	8000	62
588	20231205	105300	203360670	8010	8010	8010	8000	17
589	20231205	105200	203224610	8010	8010	8010	8010	53
590	20231205	105100	202800080	8010	8010	8010	8000	147
591	20231205	105000	201623720	8010	8000	8010	8000	15
592	20231205	104900	201503680	8010	8000	8010	8000	161
593	20231205	104800	200215180	8010	8010	8010	8010	1
594	20231205	104700	200207170	8000	8000	8000	8000	11
595	20231205	104600	200119170	8010	8010	8020	7990	351
596	20231205	104500	197311730	8010	8010	8010	8010	0
597	20231205	104400	197311730	8010	8010	8010	8010	1
598	20231205	104300	197303720	8000	8000	8000	8000	216
599	20231205	104200	195575720	8000	8010	8040	8000	324
600	20231205	104100	192982950	8000	8000	8010	8000	135
601	20231205	104000	191902860	8000	8000	8000	8000	50
602	20231205	103900	191502860	7990	7990	7990	7990	127
603	20231205	103800	190488130	8000	8000	8000	8000	0
604	20231205	103700	190488130	8000	7990	8000	7990	154
605	20231205	103600	189257170	7990	8000	8000	7990	109
606	20231205	103500	188385600	8000	8000	8000	8000	50
607	20231205	103400	187985600	8000	8000	8000	8000	29
608	20231205	103300	187753600	8000	8000	8000	8000	72
609	20231205	103200	187177600	8000	8000	8000	8000	50
610	20231205	103100	186777600	7990	7990	7990	7990	0
611	20231205	103000	186777600	7990	7990	7990	7990	2
612	20231205	102900	186761620	7970	7980	7980	7970	336
613	20231205	102800	184081980	7990	7990	7990	7990	8
614	20231205	102700	184018060	8010	8010	8010	8010	0
615	20231205	102600	184018060	8010	8030	8030	8010	138
616	20231205	102500	182911280	7990	7980	7990	7980	570
617	20231205	102400	178356990	7970	7960	7970	7960	365
618	20231205	102300	175450140	7970	7970	7970	7970	1
619	20231205	102200	175442170	7960	7970	7970	7960	220
620	20231205	102100	173690890	7970	7970	7980	7970	499
621	20231205	102000	169713840	7980	7980	7980	7980	17
622	20231205	101900	169578180	7980	7980	7980	7980	188
623	20231205	101800	168077940	7990	7990	7990	7990	0
624	20231205	101700	168077940	7990	7990	7990	7990	55
625	20231205	101600	167638490	7990	7990	7990	7990	104
626	20231205	101500	166807530	7990	7990	7990	7990	5
627	20231205	101400	166767580	7980	7980	7980	7980	169
628	20231205	101300	165418960	7980	7980	7980	7970	152
629	20231205	101200	164207180	7980	7980	7980	7980	90
630	20231205	101100	163488980	7980	7980	7980	7980	323
631	20231205	101000	160911440	7990	7980	7990	7970	561
632	20231205	100900	156434760	7990	7980	7990	7980	331
633	20231205	100800	153793370	7980	8000	8000	7980	4
634	20231205	100700	153761410	7980	8000	8000	7980	3156
635	20231205	100600	128551350	8010	8010	8010	8010	111
636	20231205	100500	127662240	8020	8020	8020	8020	41
637	20231205	100400	127333420	8020	8020	8020	8020	12
638	20231205	100300	127237180	8020	8020	8020	8020	8
639	20231205	100200	127173020	8030	8030	8030	8000	14
640	20231205	100100	127060930	8050	8050	8050	8050	1
641	20231205	100000	127052880	8000	8000	8000	8000	23
642	20231205	095900	126868880	8060	8060	8060	8060	1
643	20231205	095800	126860820	8000	8000	8000	8000	0
644	20231205	095700	126860820	8000	8020	8060	8000	204
645	20231205	095600	125228100	8080	8010	8080	8010	30
646	20231205	095500	124986530	8010	8000	8010	8000	13
647	20231205	095400	124882500	7990	7990	7990	7990	111
648	20231205	095300	123995610	7990	7980	8010	7980	252
649	20231205	095200	121980650	8010	8010	8010	8010	0
650	20231205	095100	121980650	8010	7990	8010	7980	109
651	20231205	095000	121110710	7990	8000	8000	7990	619
652	20231205	094900	116164350	8000	7990	8020	7990	420
653	20231205	094800	112807470	7990	7990	7990	7990	11
654	20231205	094700	112719580	8000	8000	8000	8000	0
655	20231205	094600	112719580	8000	8010	8010	8000	109
656	20231205	094500	111847570	8000	8000	8000	8000	11
657	20231205	094400	111759570	8000	8010	8010	8000	808
658	20231205	094300	105294020	8020	8010	8020	8010	21
659	20231205	094200	105125710	8010	8010	8010	8010	22
660	20231205	094100	104949490	8010	8000	8010	8000	106
661	20231205	094000	104101410	8000	8020	8020	8000	1650
662	20231205	093900	90878080	8030	8030	8030	8030	6
663	20231205	093800	90829900	8040	8030	8040	8030	8
664	20231205	093700	90765650	8030	8040	8040	8030	110
665	20231205	093600	89882250	8020	8030	8030	8020	224
666	20231205	093500	88085290	8050	8050	8050	8050	5
667	20231205	093400	88045040	8050	8020	8050	8020	108
668	20231205	093300	87178850	8060	8060	8060	8060	0
669	20231205	093200	87178850	8060	8040	8060	8040	201
670	20231205	093100	85561960	8050	8020	8050	8020	12
671	20231205	093000	85465690	8030	8020	8060	8020	232
672	20231205	092900	83604960	8030	8030	8060	8030	1313
673	20231205	092800	73061090	8070	8060	8070	8040	1312
674	20231205	092700	62499660	8070	8060	8070	8060	144
675	20231205	092600	61339010	8080	8080	8080	8080	0
676	20231205	092500	61339010	8080	8050	8080	8050	41
677	20231205	092400	61008930	8060	8080	8080	8060	13
678	20231205	092300	60904090	8080	8050	8100	8050	45
679	20231205	092200	60540880	8050	8050	8050	8050	100
680	20231205	092100	59735880	8050	8040	8050	8040	168
681	20231205	092000	58385000	8040	8040	8040	8040	10
682	20231205	091900	58304600	8040	8040	8040	8040	72
683	20231205	091800	57725720	8020	8020	8020	8020	101
684	20231205	091700	56915700	8020	8010	8020	7990	546
685	20231205	091600	52552140	7990	7990	7990	7990	111
686	20231205	091500	51665250	7990	8000	8040	7990	823
687	20231205	091400	45081680	8010	8020	8020	8010	220
688	20231205	091300	43319470	8020	8020	8020	8020	6
689	20231205	091200	43271350	7990	8020	8020	7990	330
690	20231205	091100	40632200	8020	7990	8020	7990	317
691	20231205	091000	38095020	8010	8010	8010	8010	33
692	20231205	090900	37830690	7990	8020	8020	7990	1232
693	20231205	090800	27981800	8000	8000	8000	8000	56
694	20231205	090700	27533800	8000	8050	8050	8000	1713
695	20231205	090600	13794900	8080	8070	8080	8070	10
696	20231205	090500	13714120	8080	8080	8080	8080	50
697	20231205	090400	13310120	8050	8050	8050	8050	27
698	20231205	090300	13092770	8050	8050	8050	8050	0
699	20231205	090200	13092770	8050	8050	8050	8050	23
700	20231205	090100	12907620	8050	8100	8100	8050	164
701	20231205	090000	11582400	8100	8160	8160	8100	1421