KissMeData/060590/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193700	2643872690	9950	9950	9950	9950	10275
3	20231220	193600	2643872690	9950	9950	9950	9950	0
4	20231220	193500	2643872690	9950	9950	9950	9950	0
5	20231220	193400	2643872690	9950	9950	9950	9950	0
6	20231220	193300	2643872690	9950	9950	9950	9950	0
7	20231220	193200	2643872690	9950	9950	9950	9950	0
8	20231220	193100	2643872690	9950	9950	9950	9950	0
9	20231220	193000	2643872690	9950	9950	9950	9950	0
10	20231220	192900	2643872690	9950	9950	9950	9950	0
11	20231220	192800	2643872690	9950	9950	9950	9950	0
12	20231220	192700	2643872690	9950	9950	9950	9950	0
13	20231220	192600	2643872690	9950	9950	9950	9950	0
14	20231220	192500	2643872690	9950	9950	9950	9950	0
15	20231220	192400	2643872690	9950	9950	9950	9950	0
16	20231220	192300	2643872690	9950	9950	9950	9950	0
17	20231220	192200	2643872690	9950	9950	9950	9950	0
18	20231220	192100	2643872690	9950	9950	9950	9950	0
19	20231220	192000	2643872690	9950	9950	9950	9950	0
20	20231220	191900	2643872690	9950	9950	9950	9950	0
21	20231220	191800	2643872690	9950	9950	9950	9950	0
22	20231220	191700	2643872690	9950	9950	9950	9950	0
23	20231220	191600	2643872690	9950	9950	9950	9950	0
24	20231220	191500	2643872690	9950	9950	9950	9950	0
25	20231220	191400	2643872690	9950	9950	9950	9950	0
26	20231220	191300	2643872690	9950	9950	9950	9950	0
27	20231220	191200	2643872690	9950	9950	9950	9950	0
28	20231220	191100	2643872690	9950	9950	9950	9950	0
29	20231220	191000	2643872690	9950	9950	9950	9950	0
30	20231220	190900	2643872690	9950	9950	9950	9950	0
31	20231220	190800	2643872690	9950	9950	9950	9950	0
32	20231220	190700	2643872690	9950	9950	9950	9950	10275
33	20231220	190600	2643872690	9950	9950	9950	9950	0
34	20231220	190500	2643872690	9950	9950	9950	9950	0
35	20231220	190400	2643872690	9950	9950	9950	9950	0
36	20231220	190300	2643872690	9950	9950	9950	9950	0
37	20231220	190200	2643872690	9950	9950	9950	9950	0
38	20231220	190100	2643872690	9950	9950	9950	9950	0
39	20231220	190000	2643872690	9950	9950	9950	9950	0
40	20231220	185900	2643872690	9950	9950	9950	9950	0
41	20231220	185800	2643872690	9950	9950	9950	9950	0
42	20231220	185700	2643872690	9950	9950	9950	9950	0
43	20231220	185600	2643872690	9950	9950	9950	9950	0
44	20231220	185500	2643872690	9950	9950	9950	9950	0
45	20231220	185400	2643872690	9950	9950	9950	9950	0
46	20231220	185300	2643872690	9950	9950	9950	9950	0
47	20231220	185200	2643872690	9950	9950	9950	9950	0
48	20231220	185100	2643872690	9950	9950	9950	9950	0
49	20231220	185000	2643872690	9950	9950	9950	9950	0
50	20231220	184900	2643872690	9950	9950	9950	9950	0
51	20231220	184800	2643872690	9950	9950	9950	9950	0
52	20231220	184700	2643872690	9950	9950	9950	9950	0
53	20231220	184600	2643872690	9950	9950	9950	9950	0
54	20231220	184500	2643872690	9950	9950	9950	9950	0
55	20231220	184400	2643872690	9950	9950	9950	9950	0
56	20231220	184300	2643872690	9950	9950	9950	9950	0
57	20231220	184200	2643872690	9950	9950	9950	9950	0
58	20231220	184100	2643872690	9950	9950	9950	9950	0
59	20231220	184000	2643872690	9950	9950	9950	9950	0
60	20231220	183900	2643872690	9950	9950	9950	9950	0
61	20231220	183800	2643872690	9950	9950	9950	9950	0
62	20231220	183700	2643872690	9950	9950	9950	9950	10275
63	20231220	183600	2643872690	9950	9950	9950	9950	0
64	20231220	183500	2643872690	9950	9950	9950	9950	0
65	20231220	183400	2643872690	9950	9950	9950	9950	0
66	20231220	183300	2643872690	9950	9950	9950	9950	0
67	20231220	183200	2643872690	9950	9950	9950	9950	0
68	20231220	183100	2643872690	9950	9950	9950	9950	0
69	20231220	183000	2643872690	9950	9950	9950	9950	0
70	20231220	182900	2643872690	9950	9950	9950	9950	0
71	20231220	182800	2643872690	9950	9950	9950	9950	0
72	20231220	182700	2643872690	9950	9950	9950	9950	0
73	20231220	182600	2643872690	9950	9950	9950	9950	0
74	20231220	182500	2643872690	9950	9950	9950	9950	0
75	20231220	182400	2643872690	9950	9950	9950	9950	0
76	20231220	182300	2643872690	9950	9950	9950	9950	0
77	20231220	182200	2643872690	9950	9950	9950	9950	0
78	20231220	182100	2643872690	9950	9950	9950	9950	0
79	20231220	182000	2643872690	9950	9950	9950	9950	0
80	20231220	181900	2643872690	9950	9950	9950	9950	0
81	20231220	181800	2643872690	9950	9950	9950	9950	0
82	20231220	181700	2643872690	9950	9950	9950	9950	0
83	20231220	181600	2643872690	9950	9950	9950	9950	0
84	20231220	181500	2643872690	9950	9950	9950	9950	0
85	20231220	181400	2643872690	9950	9950	9950	9950	0
86	20231220	181300	2643872690	9950	9950	9950	9950	0
87	20231220	181200	2643872690	9950	9950	9950	9950	0
88	20231220	181100	2643872690	9950	9950	9950	9950	0
89	20231220	181000	2643872690	9950	9950	9950	9950	0
90	20231220	180900	2643872690	9950	9950	9950	9950	0
91	20231220	180800	2643872690	9950	9950	9950	9950	0
92	20231220	180700	2643872690	9950	9950	9950	9950	10275
93	20231220	180600	2643872690	9950	9950	9950	9950	0
94	20231220	180500	2643872690	9950	9950	9950	9950	0
95	20231220	180400	2643872690	9950	9950	9950	9950	0
96	20231220	180300	2643872690	9950	9950	9950	9950	0
97	20231220	180200	2643872690	9950	9950	9950	9950	0
98	20231220	180100	2643872690	9950	9950	9950	9950	0
99	20231220	180000	2643872690	9950	9950	9950	9950	0
100	20231220	175900	2643872690	9950	9950	9950	9950	0
101	20231220	175800	2643872690	9950	9950	9950	9950	0
102	20231220	175700	2643872690	9950	9950	9950	9950	0
103	20231220	175600	2643872690	9950	9950	9950	9950	0
104	20231220	175500	2643872690	9950	9950	9950	9950	0
105	20231220	175400	2643872690	9950	9950	9950	9950	0
106	20231220	175300	2643872690	9950	9950	9950	9950	0
107	20231220	175200	2643872690	9950	9950	9950	9950	0
108	20231220	175100	2643872690	9950	9950	9950	9950	0
109	20231220	175000	2643872690	9950	9950	9950	9950	0
110	20231220	174900	2643872690	9950	9950	9950	9950	0
111	20231220	174800	2643872690	9950	9950	9950	9950	0
112	20231220	174700	2643872690	9950	9950	9950	9950	0
113	20231220	174600	2643872690	9950	9950	9950	9950	0
114	20231220	174500	2643872690	9950	9950	9950	9950	0
115	20231220	174400	2643872690	9950	9950	9950	9950	0
116	20231220	174300	2643872690	9950	9950	9950	9950	0
117	20231220	174200	2643872690	9950	9950	9950	9950	0
118	20231220	174100	2643872690	9950	9950	9950	9950	0
119	20231220	174000	2643872690	9950	9950	9950	9950	0
120	20231220	173900	2643872690	9950	9950	9950	9950	0
121	20231220	173800	2643872690	9950	9950	9950	9950	0
122	20231220	173700	2643872690	9950	9950	9950	9950	10275
123	20231220	173600	2643872690	9950	9950	9950	9950	0
124	20231220	173500	2643872690	9950	9950	9950	9950	0
125	20231220	173400	2643872690	9950	9950	9950	9950	0
126	20231220	173300	2643872690	9950	9950	9950	9950	0
127	20231220	173200	2643872690	9950	9950	9950	9950	0
128	20231220	173100	2643872690	9950	9950	9950	9950	0
129	20231220	173000	2643872690	9950	9950	9950	9950	0
130	20231220	172900	2643872690	9950	9950	9950	9950	0
131	20231220	172800	2643872690	9950	9950	9950	9950	0
132	20231220	172700	2643872690	9950	9950	9950	9950	0
133	20231220	172600	2643872690	9950	9950	9950	9950	0
134	20231220	172500	2643872690	9950	9950	9950	9950	0
135	20231220	172400	2643872690	9950	9950	9950	9950	0
136	20231220	172300	2643872690	9950	9950	9950	9950	0
137	20231220	172200	2643872690	9950	9950	9950	9950	0
138	20231220	172100	2643872690	9950	9950	9950	9950	0
139	20231220	172000	2643872690	9950	9950	9950	9950	0
140	20231220	171900	2643872690	9950	9950	9950	9950	0
141	20231220	171800	2643872690	9950	9950	9950	9950	0
142	20231220	171700	2643872690	9950	9950	9950	9950	0
143	20231220	171600	2643872690	9950	9950	9950	9950	0
144	20231220	171500	2643872690	9950	9950	9950	9950	0
145	20231220	171400	2643872690	9950	9950	9950	9950	0
146	20231220	171300	2643872690	9950	9950	9950	9950	0
147	20231220	171200	2643872690	9950	9950	9950	9950	0
148	20231220	171100	2643872690	9950	9950	9950	9950	0
149	20231220	171000	2643872690	9950	9950	9950	9950	0
150	20231220	170900	2643872690	9950	9950	9950	9950	0
151	20231220	170800	2643872690	9950	9950	9950	9950	0
152	20231220	170700	2643872690	9950	9950	9950	9950	10275
153	20231220	170600	2643872690	9950	9950	9950	9950	0
154	20231220	170500	2643872690	9950	9950	9950	9950	0
155	20231220	170400	2643872690	9950	9950	9950	9950	0
156	20231220	170300	2643872690	9950	9950	9950	9950	0
157	20231220	170200	2643872690	9950	9950	9950	9950	0
158	20231220	170100	2643872690	9950	9950	9950	9950	0
159	20231220	170000	2643872690	9950	9950	9950	9950	0
160	20231220	165900	2643872690	9950	9950	9950	9950	0
161	20231220	165800	2643872690	9950	9950	9950	9950	0
162	20231220	165700	2643872690	9950	9950	9950	9950	0
163	20231220	165600	2643872690	9950	9950	9950	9950	0
164	20231220	165500	2643872690	9950	9950	9950	9950	0
165	20231220	165400	2643872690	9950	9950	9950	9950	0
166	20231220	165300	2643872690	9950	9950	9950	9950	0
167	20231220	165200	2643872690	9950	9950	9950	9950	0
168	20231220	165100	2643872690	9950	9950	9950	9950	0
169	20231220	165000	2643872690	9950	9950	9950	9950	0
170	20231220	164900	2643872690	9950	9950	9950	9950	0
171	20231220	164800	2643872690	9950	9950	9950	9950	0
172	20231220	164700	2643872690	9950	9950	9950	9950	0
173	20231220	164600	2643872690	9950	9950	9950	9950	0
174	20231220	164500	2643872690	9950	9950	9950	9950	0
175	20231220	164400	2643872690	9950	9950	9950	9950	0
176	20231220	164300	2643872690	9950	9950	9950	9950	0
177	20231220	164200	2643872690	9950	9950	9950	9950	0
178	20231220	164100	2643872690	9950	9950	9950	9950	0
179	20231220	164000	2643872690	9950	9950	9950	9950	0
180	20231220	163900	2643872690	9950	9950	9950	9950	0
181	20231220	163800	2643872690	9950	9950	9950	9950	0
182	20231220	163700	2643872690	9950	9950	9950	9950	10275
183	20231220	163600	2643872690	9950	9950	9950	9950	0
184	20231220	163500	2643872690	9950	9950	9950	9950	0
185	20231220	163400	2643872690	9950	9950	9950	9950	0
186	20231220	163300	2643872690	9950	9950	9950	9950	0
187	20231220	163200	2643872690	9950	9950	9950	9950	0
188	20231220	163100	2643872690	9950	9950	9950	9950	0
189	20231220	163000	2643872690	9950	9950	9950	9950	0
190	20231220	162900	2643872690	9950	9950	9950	9950	0
191	20231220	162800	2643872690	9950	9950	9950	9950	0
192	20231220	162700	2643872690	9950	9950	9950	9950	0
193	20231220	162600	2643872690	9950	9950	9950	9950	0
194	20231220	162500	2643872690	9950	9950	9950	9950	0
195	20231220	162400	2643872690	9950	9950	9950	9950	0
196	20231220	162300	2643872690	9950	9950	9950	9950	0
197	20231220	162200	2643872690	9950	9950	9950	9950	0
198	20231220	162100	2643872690	9950	9950	9950	9950	0
199	20231220	162000	2643872690	9950	9950	9950	9950	0
200	20231220	161900	2643872690	9950	9950	9950	9950	0
201	20231220	161800	2643872690	9950	9950	9950	9950	0
202	20231220	161700	2643872690	9950	9950	9950	9950	0
203	20231220	161600	2643872690	9950	9950	9950	9950	0
204	20231220	161500	2643872690	9950	9950	9950	9950	0
205	20231220	161400	2643872690	9950	9950	9950	9950	0
206	20231220	161300	2643872690	9950	9950	9950	9950	0
207	20231220	161200	2643872690	9950	9950	9950	9950	0
208	20231220	161100	2643872690	9950	9950	9950	9950	0
209	20231220	161000	2643872690	9950	9950	9950	9950	0
210	20231220	160900	2643872690	9950	9950	9950	9950	0
211	20231220	160800	2643872690	9950	9950	9950	9950	0
212	20231220	160700	2643872690	9950	9950	9950	9950	10275
213	20231220	160600	2643872690	9950	9950	9950	9950	0
214	20231220	160500	2643872690	9950	9950	9950	9950	0
215	20231220	160400	2643872690	9950	9950	9950	9950	0
216	20231220	160300	2643872690	9950	9950	9950	9950	0
217	20231220	160200	2643872690	9950	9950	9950	9950	0
218	20231220	160100	2643872690	9950	9950	9950	9950	0
219	20231220	160000	2643872690	9950	9950	9950	9950	0
220	20231220	155900	2643872690	9950	9950	9950	9950	0
221	20231220	155800	2643872690	9950	9950	9950	9950	0
222	20231220	155700	2643872690	9950	9950	9950	9950	0
223	20231220	155600	2643872690	9950	9950	9950	9950	0
224	20231220	155500	2643872690	9950	9950	9950	9950	0
225	20231220	155400	2643872690	9950	9950	9950	9950	0
226	20231220	155300	2643872690	9950	9950	9950	9950	0
227	20231220	155200	2643872690	9950	9950	9950	9950	0
228	20231220	155100	2643872690	9950	9950	9950	9950	0
229	20231220	155000	2643872690	9950	9950	9950	9950	0
230	20231220	154900	2643872690	9950	9950	9950	9950	0
231	20231220	154800	2643872690	9950	9950	9950	9950	0
232	20231220	154700	2643872690	9950	9950	9950	9950	0
233	20231220	154600	2643872690	9950	9950	9950	9950	0
234	20231220	154500	2643872690	9950	9950	9950	9950	0
235	20231220	154400	2643872690	9950	9950	9950	9950	0
236	20231220	154300	2643872690	9950	9950	9950	9950	0
237	20231220	154200	2643872690	9950	9950	9950	9950	0
238	20231220	154100	2643872690	9950	9950	9950	9950	0
239	20231220	154000	2643872690	9950	9950	9950	9950	0
240	20231220	153900	2643872690	9950	9950	9950	9950	0
241	20231220	153800	2643872690	9950	9950	9950	9950	0
242	20231220	153700	2643872690	9950	9950	9950	9950	10275
243	20231220	153600	2643872690	9950	9950	9950	9950	0
244	20231220	153500	2643872690	9950	9950	9950	9950	0
245	20231220	153400	2643872690	9950	9950	9950	9950	0
246	20231220	153300	2643872690	9950	9950	9950	9950	0
247	20231220	153200	2643872690	9950	9950	9950	9950	0
248	20231220	153100	2643872690	9950	9950	9950	9950	0
249	20231220	153000	2643872690	9950	9950	9950	9950	10275
250	20231220	152900	2541636440	10000	10000	10000	10000	0
251	20231220	152800	2541636440	10000	10000	10000	10000	0
252	20231220	152700	2541636440	10000	10000	10000	10000	0
253	20231220	152600	2541636440	10000	10000	10000	10000	0
254	20231220	152500	2541636440	10000	10000	10000	10000	0
255	20231220	152400	2541636440	10000	10000	10000	10000	0
256	20231220	152300	2541636440	10000	10000	10000	10000	0
257	20231220	152200	2541636440	10000	10000	10000	10000	0
258	20231220	152100	2541636440	10000	10000	10000	10000	0
259	20231220	152000	2541636440	10000	10000	10000	10000	0
260	20231220	151900	2541636440	10000	9990	10000	9970	359
261	20231220	151800	2538050080	9990	9970	9990	9970	906
262	20231220	151700	2529003760	9970	9980	9980	9970	1715
263	20231220	151600	2511902080	9980	9980	9980	9980	14
264	20231220	151500	2511762360	9980	9980	9980	9980	74
265	20231220	151400	2511023840	9980	9980	9980	9980	10
266	20231220	151300	2510924040	9970	9990	9990	9970	3952
267	20231220	151200	2471466010	9990	9990	9990	9990	0
268	20231220	151100	2471466010	9990	10000	10000	9990	190
269	20231220	151000	2469566970	10010	10010	10010	10010	0
270	20231220	150900	2469566970	10010	10010	10010	10010	0
271	20231220	150800	2469566970	10010	10010	10010	10010	0
272	20231220	150700	2469566970	10010	10010	10010	10010	70
273	20231220	150600	2468866270	10010	10010	10010	10010	820
274	20231220	150500	2460658070	10010	9990	10010	9990	776
275	20231220	150400	2452905810	10000	10000	10000	10000	0
276	20231220	150300	2452905810	10000	10000	10000	10000	6
277	20231220	150200	2452845810	10000	10010	10010	10000	1507
278	20231220	150100	2437769160	10020	10020	10020	10020	0
279	20231220	150000	2437769160	10020	10020	10020	10020	239
280	20231220	145900	2435374380	10020	10010	10020	10010	15
281	20231220	145800	2435224110	10000	10000	10000	10000	0
282	20231220	145700	2435224110	10000	10000	10000	10000	0
283	20231220	145600	2435224110	10000	10010	10010	10000	1110
284	20231220	145500	2424122110	10010	10010	10010	10010	1044
285	20231220	145400	2413671670	10010	10020	10020	10010	1008
286	20231220	145300	2403574260	10020	10020	10020	10020	301
287	20231220	145200	2400558240	10030	10030	10030	10030	10
288	20231220	145100	2400457940	10030	10030	10030	10030	0
289	20231220	145000	2400457940	10030	10030	10030	10030	5
290	20231220	144900	2400407790	10030	10030	10030	10030	0
291	20231220	144800	2400407790	10030	10030	10030	10030	100
292	20231220	144700	2399404790	10030	10030	10030	10030	1378
293	20231220	144600	2385583450	10040	10030	10040	10030	2186
294	20231220	144500	2363652230	10020	10020	10020	10020	0
295	20231220	144400	2363652230	10020	10020	10020	10020	2
296	20231220	144300	2363632190	10010	10010	10010	10010	0
297	20231220	144200	2363632190	10010	10030	10030	10010	265
298	20231220	144100	2360974540	10030	10030	10030	10030	125
299	20231220	144000	2359720790	10030	10030	10030	10030	3
300	20231220	143900	2359690700	10020	10020	10020	10020	602
301	20231220	143800	2353658660	10020	10020	10020	10020	838
302	20231220	143700	2345261900	10000	10010	10010	10000	1380
303	20231220	143600	2331461750	10010	10020	10020	10010	1755
304	20231220	143500	2313882450	10020	10010	10020	10010	780
305	20231220	143400	2306067050	10020	10000	10020	10000	229
306	20231220	143300	2303773050	10010	10010	10010	10000	91
307	20231220	143200	2302862240	10010	10010	10010	10010	0
308	20231220	143100	2302862240	10010	10020	10020	10010	455
309	20231220	143000	2298307360	10020	10020	10030	10020	1511
310	20231220	142900	2283152140	10030	10010	10030	10010	2107
311	20231220	142800	2262041040	10000	9980	10000	9980	4092
312	20231220	142700	2221121100	10000	9980	10000	9980	579
313	20231220	142600	2215333680	9980	9980	9990	9980	847
314	20231220	142500	2206873800	9980	9980	9980	9980	0
315	20231220	142400	2206873800	9980	9980	9980	9980	10
316	20231220	142300	2206774000	9980	9980	9980	9980	30
317	20231220	142200	2206474600	9980	9980	9980	9980	10
318	20231220	142100	2206374800	9980	9980	9980	9980	0
319	20231220	142000	2206374800	9980	9980	9980	9980	0
320	20231220	141900	2206374800	9980	9990	9990	9980	115
321	20231220	141800	2205226100	9990	9990	9990	9990	20
322	20231220	141700	2205026300	9980	9980	9980	9980	30
323	20231220	141600	2204726900	9980	9980	9980	9970	468
324	20231220	141500	2200056460	9970	9970	9970	9970	300
325	20231220	141400	2197065460	9970	9970	9970	9970	49
326	20231220	141300	2196576930	9980	9980	9980	9980	200
327	20231220	141200	2194580930	9960	9960	9960	9960	0
328	20231220	141100	2194580930	9960	9960	9960	9960	0
329	20231220	141000	2194580930	9960	9970	9970	9960	300
330	20231220	140900	2191591420	9970	9970	9970	9970	0
331	20231220	140800	2191591420	9970	9970	9970	9970	29
332	20231220	140700	2191302290	9970	9970	9970	9970	0
333	20231220	140600	2191302290	9970	9970	9970	9970	0
334	20231220	140500	2191302290	9970	9970	9970	9970	207
335	20231220	140400	2189238500	9970	9970	9970	9970	413
336	20231220	140300	2185120890	9980	9980	9980	9980	45
337	20231220	140200	2184671790	9980	9980	9980	9980	510
338	20231220	140100	2179581990	9980	9980	9980	9980	165
339	20231220	140000	2177935290	9980	9980	9980	9980	556
340	20231220	135900	2172386410	9980	9980	9980	9980	13
341	20231220	135800	2172256670	9980	9980	9980	9980	121
342	20231220	135700	2171049090	9980	9980	9980	9980	0
343	20231220	135600	2171049090	9980	9990	9990	9980	21
344	20231220	135500	2170839310	9990	9990	9990	9980	1231
345	20231220	135400	2158553200	9990	9990	9990	9990	100
346	20231220	135300	2157554200	9990	9990	9990	9990	158
347	20231220	135200	2155975780	9990	9990	9990	9990	551
348	20231220	135100	2150471290	9990	9990	9990	9990	0
349	20231220	135000	2150471290	9990	9990	9990	9990	2
350	20231220	134900	2150451310	9990	9990	9990	9990	0
351	20231220	134800	2150451310	9990	9990	9990	9990	0
352	20231220	134700	2150451310	9990	9990	9990	9990	1
353	20231220	134600	2150441320	9980	9980	9980	9980	0
354	20231220	134500	2150441320	9980	9980	9980	9980	0
355	20231220	134400	2150441320	9980	9970	9980	9970	387
356	20231220	134300	2146581680	9980	9990	9990	9980	4463
357	20231220	134200	2102008840	9990	9990	9990	9990	10
358	20231220	134100	2101908940	9990	9990	9990	9990	0
359	20231220	134000	2101908940	9990	9990	9990	9990	0
360	20231220	133900	2101908940	9990	9990	9990	9990	0
361	20231220	133800	2101908940	9990	9990	9990	9990	0
362	20231220	133700	2101908940	9990	9990	9990	9990	0
363	20231220	133600	2101908940	9990	9990	9990	9990	24
364	20231220	133500	2101669180	9990	9990	9990	9990	0
365	20231220	133400	2101669180	9990	9990	9990	9990	10
366	20231220	133300	2101569280	10000	10000	10000	10000	1
367	20231220	133200	2101559280	10000	10000	10000	10000	2010
368	20231220	133100	2081459280	10000	10000	10000	10000	90
369	20231220	133000	2080559280	10000	9990	10000	9990	90
370	20231220	132900	2079660050	9990	9990	9990	9990	6
371	20231220	132800	2079600110	9990	9990	9990	9990	4
372	20231220	132700	2079560150	9990	10000	10000	9990	2
373	20231220	132600	2079540160	10000	10000	10000	10000	67
374	20231220	132500	2078870160	10000	10010	10010	10000	570
375	20231220	132400	2073167460	10000	9990	10000	9990	579
376	20231220	132300	2067382460	10000	10000	10000	10000	4
377	20231220	132200	2067342460	9990	9990	9990	9990	50
378	20231220	132100	2066842960	9990	10000	10000	9990	660
379	20231220	132000	2060245380	10000	10000	10000	10000	0
380	20231220	131900	2060245380	10000	10010	10010	10000	2035
381	20231220	131800	2039880480	10010	10010	10010	10010	1
382	20231220	131700	2039870470	10010	10010	10010	10010	20
383	20231220	131600	2039670270	10010	10020	10020	10010	691
384	20231220	131500	2032752380	10020	10020	10020	10020	24
385	20231220	131400	2032511900	10020	10000	10020	10000	111
386	20231220	131300	2031399840	10000	10000	10000	10000	1
387	20231220	131200	2031389840	10000	10000	10000	10000	0
388	20231220	131100	2031389840	10000	10000	10000	10000	110
389	20231220	131000	2030289840	10000	10000	10000	10000	11
390	20231220	130900	2030179840	10020	10020	10020	10020	2
391	20231220	130800	2030159800	10010	10000	10010	10000	81
392	20231220	130700	2029349790	10010	10010	10010	10010	359
393	20231220	130600	2025756200	10010	10010	10010	10010	77
394	20231220	130500	2024985430	10010	10010	10010	10010	74
395	20231220	130400	2024244690	10010	10010	10010	10010	672
396	20231220	130300	2017517970	10010	10010	10010	10010	35
397	20231220	130200	2017167620	10010	10020	10020	10010	380
398	20231220	130100	2013361420	10020	10020	10020	10020	0
399	20231220	130000	2013361420	10020	10020	10020	10020	10
400	20231220	125900	2013261220	10020	10010	10020	10010	1266
401	20231220	125800	2000575920	10010	10010	10010	10010	17
402	20231220	125700	2000405750	9990	10000	10000	9990	200
403	20231220	125600	1998407250	10000	10000	10000	10000	0
404	20231220	125500	1998407250	10000	10000	10000	10000	0
405	20231220	125400	1998407250	10000	10000	10000	10000	300
406	20231220	125300	1995407250	10000	10000	10000	10000	5
407	20231220	125200	1995357250	10000	10000	10000	10000	174
408	20231220	125100	1993617250	10000	10000	10000	10000	122
409	20231220	125000	1992397250	10000	10000	10000	10000	1132
410	20231220	124900	1981077250	10000	10000	10000	10000	3
411	20231220	124800	1981047250	10000	10000	10000	10000	16
412	20231220	124700	1980887250	9980	9980	9980	9980	0
413	20231220	124600	1980887250	9980	9980	9980	9980	161
414	20231220	124500	1979280470	9980	9980	9980	9980	0
415	20231220	124400	1979280470	9980	9980	9980	9980	0
416	20231220	124300	1979280470	9980	9980	9980	9980	0
417	20231220	124200	1979280470	9980	9980	9980	9980	0
418	20231220	124100	1979280470	9980	9980	9980	9980	300
419	20231220	124000	1976286470	10000	10000	10000	10000	0
420	20231220	123900	1976286470	10000	10000	10000	10000	0
421	20231220	123800	1976286470	10000	9980	10000	9980	108
422	20231220	123700	1975207630	9980	9980	9980	9980	554
423	20231220	123600	1969678710	10000	10000	10000	10000	0
424	20231220	123500	1969678710	10000	10010	10010	10000	1942
425	20231220	123400	1950253410	10010	10020	10020	10010	417
426	20231220	123300	1946078870	10010	10020	10020	10010	230
427	20231220	123200	1943775570	10020	10030	10030	10020	677
428	20231220	123100	1936986760	10020	10020	10020	10020	199
429	20231220	123000	1934992780	10020	10020	10020	10020	138
430	20231220	122900	1933610020	10020	10020	10020	10020	18
431	20231220	122800	1933429660	10020	10020	10020	10020	59
432	20231220	122700	1932838480	10010	10030	10030	10010	8
433	20231220	122600	1932758370	10010	10010	10010	10010	170
434	20231220	122500	1931056670	10030	10030	10030	10030	0
435	20231220	122400	1931056670	10030	10030	10030	10020	146
436	20231220	122300	1929592350	10020	10020	10020	10010	871
437	20231220	122200	1920865050	10020	10010	10020	10010	450
438	20231220	122100	1916357250	10040	10040	10040	10040	0
439	20231220	122000	1916357250	10040	10040	10050	10010	3669
440	20231220	121900	1879510030	10020	10010	10020	10010	1739
441	20231220	121800	1862095100	10020	10040	10040	10020	1364
442	20231220	121700	1848426020	10040	10040	10040	10040	5
443	20231220	121600	1848375820	10040	10040	10040	10040	8
444	20231220	121500	1848295500	10040	10040	10040	10040	1000
445	20231220	121400	1838255500	10040	10040	10040	10040	132
446	20231220	121300	1836930220	10050	10040	10050	10040	1474
447	20231220	121200	1822130310	10040	10030	10040	10030	392
448	20231220	121100	1818196760	10030	10030	10040	10030	2843
449	20231220	121000	1789657920	10030	10010	10030	10010	675
450	20231220	120900	1782888470	10010	10010	10010	10010	1255
451	20231220	120800	1770325920	10010	10010	10010	10010	501
452	20231220	120700	1765310910	10010	10010	10010	10010	800
453	20231220	120600	1757302910	10010	10000	10010	10000	1873
454	20231220	120500	1738570970	9990	9980	9990	9980	494
455	20231220	120400	1733637210	9980	9980	9980	9980	2
456	20231220	120300	1733617250	9970	9930	9970	9930	4390
457	20231220	120200	1689930010	9940	9940	9940	9940	0
458	20231220	120100	1689930010	9940	9940	9940	9940	0
459	20231220	120000	1689930010	9940	9940	9940	9940	100
460	20231220	115900	1688936010	9930	9930	9930	9930	804
461	20231220	115800	1680952290	9930	9930	9930	9930	352
462	20231220	115700	1677456930	9930	9930	9930	9930	101
463	20231220	115600	1676454000	9930	9930	9930	9930	243
464	20231220	115500	1674041010	9930	9930	9930	9930	0
465	20231220	115400	1674041010	9930	9930	9930	9930	0
466	20231220	115300	1674041010	9930	9930	9930	9930	383
467	20231220	115200	1670237820	9930	9930	9930	9930	71
468	20231220	115100	1669532790	9930	9930	9930	9930	0
469	20231220	115000	1669532790	9930	9940	9940	9930	250
470	20231220	114900	1667049870	9940	9940	9940	9940	200
471	20231220	114800	1665061870	9940	9940	9940	9940	200
472	20231220	114700	1663073870	9940	9940	9940	9940	201
473	20231220	114600	1661075930	9940	9940	9940	9940	200
474	20231220	114500	1659087930	9940	9950	9950	9940	710
475	20231220	114400	1652028530	9940	9950	9950	9940	568
476	20231220	114300	1646377610	9940	9940	9940	9940	50
477	20231220	114200	1645880610	9950	9950	9950	9950	0
478	20231220	114100	1645880610	9950	9950	9950	9950	1499
479	20231220	114000	1630965560	9950	9950	9950	9950	0
480	20231220	113900	1630965560	9950	9950	9950	9950	103
481	20231220	113800	1629940710	9970	9970	9970	9970	0
482	20231220	113700	1629940710	9970	9970	9970	9970	0
483	20231220	113600	1629940710	9970	9970	9970	9970	50
484	20231220	113500	1629442210	9970	9970	9970	9970	62
485	20231220	113400	1628824070	9980	9980	9980	9980	0
486	20231220	113300	1628824070	9980	9980	9980	9980	0
487	20231220	113200	1628824070	9980	9980	9980	9960	1218
488	20231220	113100	1616688430	9960	9960	9960	9960	0
489	20231220	113000	1616688430	9960	9960	9960	9960	0
490	20231220	112900	1616688430	9960	9960	9960	9960	31
491	20231220	112800	1616379670	9960	9960	9960	9960	220
492	20231220	112700	1614188470	9960	9960	9960	9960	487
493	20231220	112600	1609337950	9960	9960	9960	9960	262
494	20231220	112500	1606728430	9980	9980	9980	9980	30
495	20231220	112400	1606429030	9950	9950	9950	9950	0
496	20231220	112300	1606429030	9950	9950	9950	9950	200
497	20231220	112200	1604439030	9950	9950	9950	9950	0
498	20231220	112100	1604439030	9950	9980	9980	9950	147
499	20231220	112000	1602974300	9980	9970	10030	9960	7627
500	20231220	111900	1526673060	9950	9970	9970	9950	103
501	20231220	111800	1525646210	9970	9970	9970	9970	0
502	20231220	111700	1525646210	9970	9960	9970	9960	100
503	20231220	111600	1524649510	9950	9950	9950	9950	0
504	20231220	111500	1524649510	9950	9950	9950	9950	0
505	20231220	111400	1524649510	9950	9950	9950	9950	10
506	20231220	111300	1524550010	9960	9930	9960	9930	194
507	20231220	111200	1522623560	9930	9930	9930	9930	18
508	20231220	111100	1522444820	9970	9930	9970	9930	341
509	20231220	111000	1519058640	9930	9930	9930	9930	169
510	20231220	110900	1517380470	9930	9930	9930	9930	100
511	20231220	110800	1516387470	9930	9920	9930	9920	486
512	20231220	110700	1511561560	9930	9930	9930	9930	0
513	20231220	110600	1511561560	9930	9930	9930	9930	576
514	20231220	110500	1505841880	9940	9940	9940	9940	12
515	20231220	110400	1505722600	9940	9940	9940	9940	0
516	20231220	110300	1505722600	9940	9960	9960	9940	2444
517	20231220	110200	1481402830	9960	9960	9960	9960	0
518	20231220	110100	1481402830	9960	9970	9970	9960	1843
519	20231220	110000	1463040410	10000	10000	10000	10000	0
520	20231220	105900	1463040410	10000	9980	10000	9980	1053
521	20231220	105800	1452513130	9990	9980	9990	9980	237
522	20231220	105700	1450146500	9990	9990	9990	9980	1988
523	20231220	105600	1430288410	10010	9990	10010	9990	3597
524	20231220	105500	1394308650	9990	9990	9990	9990	0
525	20231220	105400	1394308650	9990	9970	9990	9970	2337
526	20231220	105300	1370963030	9980	9970	9980	9970	157
527	20231220	105200	1369397730	9970	9970	9970	9970	535
528	20231220	105100	1364063780	9970	9970	9970	9960	193
529	20231220	105000	1362139670	9970	9960	9970	9960	6
530	20231220	104900	1362079900	9970	9960	9970	9960	318
531	20231220	104800	1358912320	9980	9980	9980	9980	631
532	20231220	104700	1352614940	9960	9950	9960	9940	1310
533	20231220	104600	1339581890	9950	9970	9970	9940	2643
534	20231220	104500	1313276380	9980	10000	10000	9980	1233
535	20231220	104400	1300963230	10010	10010	10050	10000	1298
536	20231220	104300	1287936830	10050	10000	10050	10000	3902
537	20231220	104200	1248828580	10000	10000	10030	9990	6796
538	20231220	104100	1180837220	9990	9980	10000	9980	3555
539	20231220	104000	1145335360	9960	9980	9980	9950	1019
540	20231220	103900	1135185650	9990	9920	9990	9920	6884
541	20231220	103800	1066669470	9920	9900	9920	9900	705
542	20231220	103700	1059681970	9900	9890	9910	9890	2632
543	20231220	103600	1033624420	9880	9870	9900	9870	2503
544	20231220	103500	1008859090	9880	9890	9890	9880	185
545	20231220	103400	1007029450	9900	9900	9900	9880	1307
546	20231220	103300	994094070	9900	9870	9900	9870	1554
547	20231220	103200	978727770	9840	9870	9870	9840	42
548	20231220	103100	978314080	9870	9900	9900	9870	3031
549	20231220	103000	948376670	9900	9900	9930	9900	4689
550	20231220	102900	901949730	9900	9840	9900	9840	5744
551	20231220	102800	845277830	9840	9820	9850	9820	8168
552	20231220	102700	764907730	9820	9800	9820	9800	3510
553	20231220	102600	730462750	9800	9800	9800	9800	697
554	20231220	102500	723632150	9800	9780	9820	9780	5112
555	20231220	102400	673546350	9780	9780	9790	9780	3090
556	20231220	102300	643321970	9760	9750	9760	9750	3564
557	20231220	102200	608542680	9760	9790	9790	9760	2265
558	20231220	102100	586428330	9790	9770	9790	9770	3065
559	20231220	102000	556446940	9780	9780	9780	9780	0
560	20231220	101900	556446940	9780	9780	9780	9770	2459
561	20231220	101800	532400920	9780	9780	9790	9780	2611
562	20231220	101700	506858070	9780	9780	9780	9740	758
563	20231220	101600	499448830	9780	9740	9780	9740	7101
564	20231220	101500	430132940	9740	9730	9740	9730	2777
565	20231220	101400	403091510	9710	9710	9710	9710	1
566	20231220	101300	403081800	9710	9710	9710	9710	0
567	20231220	101200	403081800	9710	9700	9710	9700	2189
568	20231220	101100	381829930	9690	9690	9690	9690	13
569	20231220	101000	381703960	9670	9670	9670	9670	11
570	20231220	100900	381597590	9690	9690	9690	9690	1
571	20231220	100800	381587900	9690	9690	9690	9690	100
572	20231220	100700	380618900	9700	9700	9700	9700	0
573	20231220	100600	380618900	9700	9700	9700	9700	0
574	20231220	100500	380618900	9700	9700	9700	9700	0
575	20231220	100400	380618900	9700	9700	9700	9700	41
576	20231220	100300	380221200	9700	9700	9700	9700	0
577	20231220	100200	380221200	9700	9690	9700	9690	359
578	20231220	100100	376740430	9690	9690	9690	9690	0
579	20231220	100000	376740430	9690	9690	9690	9690	0
580	20231220	095900	376740430	9690	9690	9690	9690	0
581	20231220	095800	376740430	9690	9690	9690	9690	250
582	20231220	095700	374317930	9690	9690	9690	9690	1
583	20231220	095600	374308240	9690	9670	9690	9670	386
584	20231220	095500	370572800	9670	9680	9680	9670	755
585	20231220	095400	363268950	9690	9700	9700	9690	98
586	20231220	095300	362318900	9710	9720	9720	9710	619
587	20231220	095200	356308230	9710	9740	9740	9710	137
588	20231220	095100	354974960	9740	9740	9740	9740	303
589	20231220	095000	352023740	9710	9740	9740	9710	312
590	20231220	094900	348991220	9740	9740	9740	9740	225
591	20231220	094800	346799720	9720	9710	9720	9710	154
592	20231220	094700	345304180	9710	9670	9710	9670	4550
593	20231220	094600	301127350	9670	9670	9670	9670	0
594	20231220	094500	301127350	9670	9670	9670	9670	115
595	20231220	094400	300015300	9710	9670	9710	9670	2650
596	20231220	094300	274304880	9650	9650	9650	9650	200
597	20231220	094200	272374880	9680	9650	9680	9650	728
598	20231220	094100	265348180	9650	9690	9690	9650	1100
599	20231220	094000	254704590	9690	9660	9690	9660	207
600	20231220	093900	252702620	9660	9650	9660	9650	855
601	20231220	093800	244447330	9650	9650	9650	9650	0
602	20231220	093700	244447330	9650	9650	9650	9650	1100
603	20231220	093600	233832330	9660	9660	9660	9660	9
604	20231220	093500	233745390	9660	9660	9660	9660	1153
605	20231220	093400	222607410	9670	9690	9690	9670	1100
606	20231220	093300	211968410	9690	9690	9690	9690	0
607	20231220	093200	211968410	9690	9690	9690	9670	1855
608	20231220	093100	194014740	9710	9720	9720	9700	1789
609	20231220	093000	176644560	9740	9720	9740	9720	719
610	20231220	092900	169649190	9740	9720	9740	9720	2589
611	20231220	092800	144454790	9710	9720	9720	9710	357
612	20231220	092700	140984820	9710	9710	9710	9710	1
613	20231220	092600	140975110	9720	9700	9720	9700	732
614	20231220	092500	133863670	9700	9700	9700	9700	250
615	20231220	092400	131438670	9700	9700	9700	9700	0
616	20231220	092300	131438670	9700	9700	9700	9700	1
617	20231220	092200	131428970	9680	9680	9680	9680	8
618	20231220	092100	131351530	9700	9690	9700	9680	156
619	20231220	092000	129839930	9690	9690	9690	9690	0
620	20231220	091900	129839930	9690	9690	9690	9690	99
621	20231220	091800	128880620	9690	9690	9690	9690	1200
622	20231220	091700	117252620	9690	9690	9690	9690	0
623	20231220	091600	117252620	9690	9670	9690	9670	188
624	20231220	091500	115431400	9660	9680	9680	9660	678
625	20231220	091400	108870720	9680	9690	9690	9680	551
626	20231220	091300	103532630	9700	9680	9700	9680	2177
627	20231220	091200	82420390	9660	9660	9660	9660	19
628	20231220	091100	82236850	9660	9660	9660	9660	10
629	20231220	091000	82140250	9660	9660	9660	9660	49
630	20231220	090900	81666910	9700	9690	9700	9660	2187
631	20231220	090800	60523680	9690	9690	9690	9690	176
632	20231220	090700	58818240	9690	9700	9700	9690	986
633	20231220	090600	49258040	9710	9710	9740	9700	289
634	20231220	090500	46452420	9750	9750	9750	9720	507
635	20231220	090400	41522170	9750	9710	9750	9710	373
636	20231220	090300	37897150	9710	9630	9710	9630	2135
637	20231220	090200	17260680	9640	9620	9650	9620	197
638	20231220	090100	15359900	9650	9600	9650	9600	127
639	20231220	090000	14140600	9650	9680	9680	9650	1462