KissMeData/303530/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210000	154833710	10000	10000	10000	10000	367
3	20231206	205900	154833710	10000	10000	10000	10000	0
4	20231206	205800	154833710	10000	10000	10000	10000	0
5	20231206	205700	154833710	10000	10000	10000	10000	0
6	20231206	205600	154833710	10000	10000	10000	10000	0
7	20231206	205500	154833710	10000	10000	10000	10000	0
8	20231206	205400	154833710	10000	10000	10000	10000	0
9	20231206	205300	154833710	10000	10000	10000	10000	0
10	20231206	205200	154833710	10000	10000	10000	10000	0
11	20231206	205100	154833710	10000	10000	10000	10000	0
12	20231206	205000	154833710	10000	10000	10000	10000	0
13	20231206	204900	154833710	10000	10000	10000	10000	0
14	20231206	204800	154833710	10000	10000	10000	10000	0
15	20231206	204700	154833710	10000	10000	10000	10000	0
16	20231206	204600	154833710	10000	10000	10000	10000	0
17	20231206	204500	154833710	10000	10000	10000	10000	0
18	20231206	204400	154833710	10000	10000	10000	10000	0
19	20231206	204300	154833710	10000	10000	10000	10000	0
20	20231206	204200	154833710	10000	10000	10000	10000	0
21	20231206	204100	154833710	10000	10000	10000	10000	0
22	20231206	204000	154833710	10000	10000	10000	10000	0
23	20231206	203900	154833710	10000	10000	10000	10000	0
24	20231206	203800	154833710	10000	10000	10000	10000	0
25	20231206	203700	154833710	10000	10000	10000	10000	0
26	20231206	203600	154833710	10000	10000	10000	10000	0
27	20231206	203500	154833710	10000	10000	10000	10000	0
28	20231206	203400	154833710	10000	10000	10000	10000	0
29	20231206	203300	154833710	10000	10000	10000	10000	0
30	20231206	203200	154833710	10000	10000	10000	10000	0
31	20231206	203100	154833710	10000	10000	10000	10000	0
32	20231206	203000	154833710	10000	10000	10000	10000	367
33	20231206	202900	154833710	10000	10000	10000	10000	0
34	20231206	202800	154833710	10000	10000	10000	10000	0
35	20231206	202700	154833710	10000	10000	10000	10000	0
36	20231206	202600	154833710	10000	10000	10000	10000	0
37	20231206	202500	154833710	10000	10000	10000	10000	0
38	20231206	202400	154833710	10000	10000	10000	10000	0
39	20231206	202300	154833710	10000	10000	10000	10000	0
40	20231206	202200	154833710	10000	10000	10000	10000	0
41	20231206	202100	154833710	10000	10000	10000	10000	0
42	20231206	202000	154833710	10000	10000	10000	10000	0
43	20231206	201900	154833710	10000	10000	10000	10000	0
44	20231206	201800	154833710	10000	10000	10000	10000	0
45	20231206	201700	154833710	10000	10000	10000	10000	0
46	20231206	201600	154833710	10000	10000	10000	10000	0
47	20231206	201500	154833710	10000	10000	10000	10000	0
48	20231206	201400	154833710	10000	10000	10000	10000	0
49	20231206	201300	154833710	10000	10000	10000	10000	0
50	20231206	201200	154833710	10000	10000	10000	10000	0
51	20231206	201100	154833710	10000	10000	10000	10000	0
52	20231206	201000	154833710	10000	10000	10000	10000	0
53	20231206	200900	154833710	10000	10000	10000	10000	0
54	20231206	200800	154833710	10000	10000	10000	10000	0
55	20231206	200700	154833710	10000	10000	10000	10000	0
56	20231206	200600	154833710	10000	10000	10000	10000	0
57	20231206	200500	154833710	10000	10000	10000	10000	0
58	20231206	200400	154833710	10000	10000	10000	10000	0
59	20231206	200300	154833710	10000	10000	10000	10000	0
60	20231206	200200	154833710	10000	10000	10000	10000	0
61	20231206	200100	154833710	10000	10000	10000	10000	0
62	20231206	200000	154833710	10000	10000	10000	10000	367
63	20231206	195900	154833710	10000	10000	10000	10000	0
64	20231206	195800	154833710	10000	10000	10000	10000	0
65	20231206	195700	154833710	10000	10000	10000	10000	0
66	20231206	195600	154833710	10000	10000	10000	10000	0
67	20231206	195500	154833710	10000	10000	10000	10000	0
68	20231206	195400	154833710	10000	10000	10000	10000	0
69	20231206	195300	154833710	10000	10000	10000	10000	0
70	20231206	195200	154833710	10000	10000	10000	10000	0
71	20231206	195100	154833710	10000	10000	10000	10000	0
72	20231206	195000	154833710	10000	10000	10000	10000	0
73	20231206	194900	154833710	10000	10000	10000	10000	0
74	20231206	194800	154833710	10000	10000	10000	10000	0
75	20231206	194700	154833710	10000	10000	10000	10000	0
76	20231206	194600	154833710	10000	10000	10000	10000	0
77	20231206	194500	154833710	10000	10000	10000	10000	0
78	20231206	194400	154833710	10000	10000	10000	10000	0
79	20231206	194300	154833710	10000	10000	10000	10000	0
80	20231206	194200	154833710	10000	10000	10000	10000	0
81	20231206	194100	154833710	10000	10000	10000	10000	0
82	20231206	194000	154833710	10000	10000	10000	10000	0
83	20231206	193900	154833710	10000	10000	10000	10000	0
84	20231206	193800	154833710	10000	10000	10000	10000	0
85	20231206	193700	154833710	10000	10000	10000	10000	0
86	20231206	193600	154833710	10000	10000	10000	10000	0
87	20231206	193500	154833710	10000	10000	10000	10000	0
88	20231206	193400	154833710	10000	10000	10000	10000	0
89	20231206	193300	154833710	10000	10000	10000	10000	0
90	20231206	193200	154833710	10000	10000	10000	10000	0
91	20231206	193100	154833710	10000	10000	10000	10000	0
92	20231206	193000	154833710	10000	10000	10000	10000	367
93	20231206	192900	154833710	10000	10000	10000	10000	0
94	20231206	192800	154833710	10000	10000	10000	10000	0
95	20231206	192700	154833710	10000	10000	10000	10000	0
96	20231206	192600	154833710	10000	10000	10000	10000	0
97	20231206	192500	154833710	10000	10000	10000	10000	0
98	20231206	192400	154833710	10000	10000	10000	10000	0
99	20231206	192300	154833710	10000	10000	10000	10000	0
100	20231206	192200	154833710	10000	10000	10000	10000	0
101	20231206	192100	154833710	10000	10000	10000	10000	0
102	20231206	192000	154833710	10000	10000	10000	10000	0
103	20231206	191900	154833710	10000	10000	10000	10000	0
104	20231206	191800	154833710	10000	10000	10000	10000	0
105	20231206	191700	154833710	10000	10000	10000	10000	0
106	20231206	191600	154833710	10000	10000	10000	10000	0
107	20231206	191500	154833710	10000	10000	10000	10000	0
108	20231206	191400	154833710	10000	10000	10000	10000	0
109	20231206	191300	154833710	10000	10000	10000	10000	0
110	20231206	191200	154833710	10000	10000	10000	10000	0
111	20231206	191100	154833710	10000	10000	10000	10000	0
112	20231206	191000	154833710	10000	10000	10000	10000	0
113	20231206	190900	154833710	10000	10000	10000	10000	0
114	20231206	190800	154833710	10000	10000	10000	10000	0
115	20231206	190700	154833710	10000	10000	10000	10000	0
116	20231206	190600	154833710	10000	10000	10000	10000	0
117	20231206	190500	154833710	10000	10000	10000	10000	0
118	20231206	190400	154833710	10000	10000	10000	10000	0
119	20231206	190300	154833710	10000	10000	10000	10000	0
120	20231206	190200	154833710	10000	10000	10000	10000	0
121	20231206	190100	154833710	10000	10000	10000	10000	0
122	20231206	190000	154833710	10000	10000	10000	10000	367
123	20231206	185900	154833710	10000	10000	10000	10000	0
124	20231206	185800	154833710	10000	10000	10000	10000	0
125	20231206	185700	154833710	10000	10000	10000	10000	0
126	20231206	185600	154833710	10000	10000	10000	10000	0
127	20231206	185500	154833710	10000	10000	10000	10000	0
128	20231206	185400	154833710	10000	10000	10000	10000	0
129	20231206	185300	154833710	10000	10000	10000	10000	0
130	20231206	185200	154833710	10000	10000	10000	10000	0
131	20231206	185100	154833710	10000	10000	10000	10000	0
132	20231206	185000	154833710	10000	10000	10000	10000	0
133	20231206	184900	154833710	10000	10000	10000	10000	0
134	20231206	184800	154833710	10000	10000	10000	10000	0
135	20231206	184700	154833710	10000	10000	10000	10000	0
136	20231206	184600	154833710	10000	10000	10000	10000	0
137	20231206	184500	154833710	10000	10000	10000	10000	0
138	20231206	184400	154833710	10000	10000	10000	10000	0
139	20231206	184300	154833710	10000	10000	10000	10000	0
140	20231206	184200	154833710	10000	10000	10000	10000	0
141	20231206	184100	154833710	10000	10000	10000	10000	0
142	20231206	184000	154833710	10000	10000	10000	10000	0
143	20231206	183900	154833710	10000	10000	10000	10000	0
144	20231206	183800	154833710	10000	10000	10000	10000	0
145	20231206	183700	154833710	10000	10000	10000	10000	0
146	20231206	183600	154833710	10000	10000	10000	10000	0
147	20231206	183500	154833710	10000	10000	10000	10000	0
148	20231206	183400	154833710	10000	10000	10000	10000	0
149	20231206	183300	154833710	10000	10000	10000	10000	0
150	20231206	183200	154833710	10000	10000	10000	10000	0
151	20231206	183100	154833710	10000	10000	10000	10000	0
152	20231206	183000	154833710	10000	10000	10000	10000	367
153	20231206	182900	154833710	10000	10000	10000	10000	0
154	20231206	182800	154833710	10000	10000	10000	10000	0
155	20231206	182700	154833710	10000	10000	10000	10000	0
156	20231206	182600	154833710	10000	10000	10000	10000	0
157	20231206	182500	154833710	10000	10000	10000	10000	0
158	20231206	182400	154833710	10000	10000	10000	10000	0
159	20231206	182300	154833710	10000	10000	10000	10000	0
160	20231206	182200	154833710	10000	10000	10000	10000	0
161	20231206	182100	154833710	10000	10000	10000	10000	0
162	20231206	182000	154833710	10000	10000	10000	10000	0
163	20231206	181900	154833710	10000	10000	10000	10000	0
164	20231206	181800	154833710	10000	10000	10000	10000	0
165	20231206	181700	154833710	10000	10000	10000	10000	0
166	20231206	181600	154833710	10000	10000	10000	10000	0
167	20231206	181500	154833710	10000	10000	10000	10000	0
168	20231206	181400	154833710	10000	10000	10000	10000	0
169	20231206	181300	154833710	10000	10000	10000	10000	0
170	20231206	181200	154833710	10000	10000	10000	10000	0
171	20231206	181100	154833710	10000	10000	10000	10000	0
172	20231206	181000	154833710	10000	10000	10000	10000	0
173	20231206	180900	154833710	10000	10000	10000	10000	0
174	20231206	180800	154833710	10000	10000	10000	10000	0
175	20231206	180700	154833710	10000	10000	10000	10000	0
176	20231206	180600	154833710	10000	10000	10000	10000	0
177	20231206	180500	154833710	10000	10000	10000	10000	0
178	20231206	180400	154833710	10000	10000	10000	10000	0
179	20231206	180300	154833710	10000	10000	10000	10000	0
180	20231206	180200	154833710	10000	10000	10000	10000	0
181	20231206	180100	154833710	10000	10000	10000	10000	0
182	20231206	180000	154833710	10000	10000	10000	10000	367
183	20231206	175900	154833710	10000	10000	10000	10000	0
184	20231206	175800	154833710	10000	10000	10000	10000	0
185	20231206	175700	154833710	10000	10000	10000	10000	0
186	20231206	175600	154833710	10000	10000	10000	10000	0
187	20231206	175500	154833710	10000	10000	10000	10000	0
188	20231206	175400	154833710	10000	10000	10000	10000	0
189	20231206	175300	154833710	10000	10000	10000	10000	0
190	20231206	175200	154833710	10000	10000	10000	10000	0
191	20231206	175100	154833710	10000	10000	10000	10000	0
192	20231206	175000	154833710	10000	10000	10000	10000	0
193	20231206	174900	154833710	10000	10000	10000	10000	0
194	20231206	174800	154833710	10000	10000	10000	10000	0
195	20231206	174700	154833710	10000	10000	10000	10000	0
196	20231206	174600	154833710	10000	10000	10000	10000	0
197	20231206	174500	154833710	10000	10000	10000	10000	0
198	20231206	174400	154833710	10000	10000	10000	10000	0
199	20231206	174300	154833710	10000	10000	10000	10000	0
200	20231206	174200	154833710	10000	10000	10000	10000	0
201	20231206	174100	154833710	10000	10000	10000	10000	0
202	20231206	174000	154833710	10000	10000	10000	10000	0
203	20231206	173900	154833710	10000	10000	10000	10000	0
204	20231206	173800	154833710	10000	10000	10000	10000	0
205	20231206	173700	154833710	10000	10000	10000	10000	0
206	20231206	173600	154833710	10000	10000	10000	10000	0
207	20231206	173500	154833710	10000	10000	10000	10000	0
208	20231206	173400	154833710	10000	10000	10000	10000	0
209	20231206	173300	154833710	10000	10000	10000	10000	0
210	20231206	173200	154833710	10000	10000	10000	10000	0
211	20231206	173100	154833710	10000	10000	10000	10000	0
212	20231206	173000	154833710	10000	10000	10000	10000	367
213	20231206	172900	154833710	10000	10000	10000	10000	0
214	20231206	172800	154833710	10000	10000	10000	10000	0
215	20231206	172700	154833710	10000	10000	10000	10000	0
216	20231206	172600	154833710	10000	10000	10000	10000	0
217	20231206	172500	154833710	10000	10000	10000	10000	0
218	20231206	172400	154833710	10000	10000	10000	10000	0
219	20231206	172300	154833710	10000	10000	10000	10000	0
220	20231206	172200	154833710	10000	10000	10000	10000	0
221	20231206	172100	154833710	10000	10000	10000	10000	0
222	20231206	172000	154833710	10000	10000	10000	10000	0
223	20231206	171900	154833710	10000	10000	10000	10000	0
224	20231206	171800	154833710	10000	10000	10000	10000	0
225	20231206	171700	154833710	10000	10000	10000	10000	0
226	20231206	171600	154833710	10000	10000	10000	10000	0
227	20231206	171500	154833710	10000	10000	10000	10000	0
228	20231206	171400	154833710	10000	10000	10000	10000	0
229	20231206	171300	154833710	10000	10000	10000	10000	0
230	20231206	171200	154833710	10000	10000	10000	10000	0
231	20231206	171100	154833710	10000	10000	10000	10000	0
232	20231206	171000	154833710	10000	10000	10000	10000	0
233	20231206	170900	154833710	10000	10000	10000	10000	0
234	20231206	170800	154833710	10000	10000	10000	10000	0
235	20231206	170700	154833710	10000	10000	10000	10000	0
236	20231206	170600	154833710	10000	10000	10000	10000	0
237	20231206	170500	154833710	10000	10000	10000	10000	0
238	20231206	170400	154833710	10000	10000	10000	10000	0
239	20231206	170300	154833710	10000	10000	10000	10000	0
240	20231206	170200	154833710	10000	10000	10000	10000	0
241	20231206	170100	154833710	10000	10000	10000	10000	0
242	20231206	170000	154833710	10000	10000	10000	10000	367
243	20231206	165900	154833710	10000	10000	10000	10000	0
244	20231206	165800	154833710	10000	10000	10000	10000	0
245	20231206	165700	154833710	10000	10000	10000	10000	0
246	20231206	165600	154833710	10000	10000	10000	10000	0
247	20231206	165500	154833710	10000	10000	10000	10000	0
248	20231206	165400	154833710	10000	10000	10000	10000	0
249	20231206	165300	154833710	10000	10000	10000	10000	0
250	20231206	165200	154833710	10000	10000	10000	10000	0
251	20231206	165100	154833710	10000	10000	10000	10000	0
252	20231206	165000	154833710	10000	10000	10000	10000	0
253	20231206	164900	154833710	10000	10000	10000	10000	0
254	20231206	164800	154833710	10000	10000	10000	10000	0
255	20231206	164700	154833710	10000	10000	10000	10000	0
256	20231206	164600	154833710	10000	10000	10000	10000	0
257	20231206	164500	154833710	10000	10000	10000	10000	0
258	20231206	164400	154833710	10000	10000	10000	10000	0
259	20231206	164300	154833710	10000	10000	10000	10000	0
260	20231206	164200	154833710	10000	10000	10000	10000	0
261	20231206	164100	154833710	10000	10000	10000	10000	0
262	20231206	164000	154833710	10000	10000	10000	10000	0
263	20231206	163900	154833710	10000	10000	10000	10000	0
264	20231206	163800	154833710	10000	10000	10000	10000	0
265	20231206	163700	154833710	10000	10000	10000	10000	0
266	20231206	163600	154833710	10000	10000	10000	10000	0
267	20231206	163500	154833710	10000	10000	10000	10000	0
268	20231206	163400	154833710	10000	10000	10000	10000	0
269	20231206	163300	154833710	10000	10000	10000	10000	0
270	20231206	163200	154833710	10000	10000	10000	10000	0
271	20231206	163100	154833710	10000	10000	10000	10000	0
272	20231206	163000	154833710	10000	10000	10000	10000	367
273	20231206	162900	154833710	10000	10000	10000	10000	0
274	20231206	162800	154833710	10000	10000	10000	10000	0
275	20231206	162700	154833710	10000	10000	10000	10000	0
276	20231206	162600	154833710	10000	10000	10000	10000	0
277	20231206	162500	154833710	10000	10000	10000	10000	0
278	20231206	162400	154833710	10000	10000	10000	10000	0
279	20231206	162300	154833710	10000	10000	10000	10000	0
280	20231206	162200	154833710	10000	10000	10000	10000	0
281	20231206	162100	154833710	10000	10000	10000	10000	0
282	20231206	162000	154833710	10000	10000	10000	10000	0
283	20231206	161900	154833710	10000	10000	10000	10000	0
284	20231206	161800	154833710	10000	10000	10000	10000	0
285	20231206	161700	154833710	10000	10000	10000	10000	0
286	20231206	161600	154833710	10000	10000	10000	10000	0
287	20231206	161500	154833710	10000	10000	10000	10000	0
288	20231206	161400	154833710	10000	10000	10000	10000	0
289	20231206	161300	154833710	10000	10000	10000	10000	0
290	20231206	161200	154833710	10000	10000	10000	10000	0
291	20231206	161100	154833710	10000	10000	10000	10000	0
292	20231206	161000	154833710	10000	10000	10000	10000	0
293	20231206	160900	154833710	10000	10000	10000	10000	0
294	20231206	160800	154833710	10000	10000	10000	10000	0
295	20231206	160700	154833710	10000	10000	10000	10000	0
296	20231206	160600	154833710	10000	10000	10000	10000	0
297	20231206	160500	154833710	10000	10000	10000	10000	0
298	20231206	160400	154833710	10000	10000	10000	10000	0
299	20231206	160300	154833710	10000	10000	10000	10000	0
300	20231206	160200	154833710	10000	10000	10000	10000	0
301	20231206	160100	154833710	10000	10000	10000	10000	0
302	20231206	160000	154833710	10000	10000	10000	10000	367
303	20231206	155900	154833710	10000	10000	10000	10000	0
304	20231206	155800	154833710	10000	10000	10000	10000	0
305	20231206	155700	154833710	10000	10000	10000	10000	0
306	20231206	155600	154833710	10000	10000	10000	10000	0
307	20231206	155500	154833710	10000	10000	10000	10000	0
308	20231206	155400	154833710	10000	10000	10000	10000	0
309	20231206	155300	154833710	10000	10000	10000	10000	0
310	20231206	155200	154833710	10000	10000	10000	10000	0
311	20231206	155100	154833710	10000	10000	10000	10000	0
312	20231206	155000	154833710	10000	10000	10000	10000	0
313	20231206	154900	154833710	10000	10000	10000	10000	0
314	20231206	154800	154833710	10000	10000	10000	10000	0
315	20231206	154700	154833710	10000	10000	10000	10000	0
316	20231206	154600	154833710	10000	10000	10000	10000	0
317	20231206	154500	154833710	10000	10000	10000	10000	0
318	20231206	154400	154833710	10000	10000	10000	10000	0
319	20231206	154300	154833710	10000	10000	10000	10000	0
320	20231206	154200	154833710	10000	10000	10000	10000	0
321	20231206	154100	154833710	10000	10000	10000	10000	0
322	20231206	154000	154833710	10000	10000	10000	10000	0
323	20231206	153900	154833710	10000	10000	10000	10000	0
324	20231206	153800	154833710	10000	10000	10000	10000	0
325	20231206	153700	154833710	10000	10000	10000	10000	0
326	20231206	153600	154833710	10000	10000	10000	10000	0
327	20231206	153500	154833710	10000	10000	10000	10000	0
328	20231206	153400	154833710	10000	10000	10000	10000	0
329	20231206	153300	154833710	10000	10000	10000	10000	0
330	20231206	153200	154833710	10000	10000	10000	10000	0
331	20231206	153100	154833710	10000	10000	10000	10000	0
332	20231206	153000	154833710	10000	10000	10000	10000	734
333	20231206	152900	151163710	10000	10000	10000	10000	0
334	20231206	152800	151163710	10000	10000	10000	10000	0
335	20231206	152700	151163710	10000	10000	10000	10000	0
336	20231206	152600	151163710	10000	10000	10000	10000	0
337	20231206	152500	151163710	10000	10000	10000	10000	0
338	20231206	152400	151163710	10000	10000	10000	10000	0
339	20231206	152300	151163710	10000	10000	10000	10000	0
340	20231206	152200	151163710	10000	10000	10000	10000	0
341	20231206	152100	151163710	10000	10000	10000	10000	0
342	20231206	152000	151163710	10000	10000	10000	10000	0
343	20231206	151900	151163710	10000	10000	10000	10000	156
344	20231206	151800	149603710	10000	10000	10000	10000	1
345	20231206	151700	149593710	9980	9980	9980	9980	110
346	20231206	151600	148495910	10000	10000	10000	10000	1
347	20231206	151500	148485910	10000	10000	10000	10000	1
348	20231206	151400	148475910	10000	9990	10000	9990	50
349	20231206	151300	147975970	9970	9970	9970	9970	50
350	20231206	151200	147477470	10000	9970	10000	9970	2
351	20231206	151100	147457500	10000	10000	10000	10000	0
352	20231206	151000	147457500	10000	9980	10000	9980	250
353	20231206	150900	144962480	10000	9970	10000	9970	376
354	20231206	150800	141209560	9970	9970	9970	9970	0
355	20231206	150700	141209560	9970	9960	9970	9960	3
356	20231206	150600	141179670	9960	9950	9960	9950	53
357	20231206	150500	140652310	9960	9960	9960	9960	0
358	20231206	150400	140652310	9960	9920	9960	9920	2
359	20231206	150300	140632430	9970	9970	9970	9970	0
360	20231206	150200	140632430	9970	9970	9970	9970	2
361	20231206	150100	140612490	9970	9960	9970	9960	251
362	20231206	150000	138111610	9960	9960	9960	9960	0
363	20231206	145900	138111610	9960	9960	9960	9960	0
364	20231206	145800	138111610	9960	9910	9960	9910	5
365	20231206	145700	138062010	9970	9970	9970	9970	0
366	20231206	145600	138062010	9970	9970	9970	9970	0
367	20231206	145500	138062010	9970	9970	9970	9970	0
368	20231206	145400	138062010	9970	9970	9970	9970	0
369	20231206	145300	138062010	9970	9910	9970	9910	2
370	20231206	145200	138042130	9970	9910	9970	9910	101
371	20231206	145100	137041160	9980	9980	9980	9980	0
372	20231206	145000	137041160	9980	9980	9980	9980	0
373	20231206	144900	137041160	9980	9980	9980	9980	0
374	20231206	144800	137041160	9980	9980	9980	9980	0
375	20231206	144700	137041160	9980	9980	9980	9980	1
376	20231206	144600	137031180	9910	9970	9970	9910	7
377	20231206	144500	136961450	9970	9970	9970	9970	276
378	20231206	144400	134209730	9970	9940	9970	9940	343
379	20231206	144300	130795630	9950	9950	9950	9950	0
380	20231206	144200	130795630	9950	9950	9950	9950	0
381	20231206	144100	130795630	9950	9940	9950	9940	51
382	20231206	144000	130288680	9960	9960	9960	9960	0
383	20231206	143900	130288680	9960	9960	9960	9960	0
384	20231206	143800	130288680	9960	9940	9960	9940	2
385	20231206	143700	130268780	9960	9960	9960	9960	1
386	20231206	143600	130258820	9960	9960	9960	9960	2
387	20231206	143500	130238900	9960	9960	9960	9960	0
388	20231206	143400	130238900	9960	9960	9960	9960	0
389	20231206	143300	130238900	9960	9960	9960	9960	0
390	20231206	143200	130238900	9960	9950	9960	9950	1000
391	20231206	143100	120279300	9950	9950	9950	9950	0
392	20231206	143000	120279300	9950	9950	9950	9950	10
393	20231206	142900	120179800	9950	9950	9950	9950	0
394	20231206	142800	120179800	9950	9950	9950	9950	150
395	20231206	142700	118687300	9960	9960	9960	9960	7
396	20231206	142600	118617580	9960	9960	9960	9960	1
397	20231206	142500	118607620	9960	9960	9960	9960	7
398	20231206	142400	118537900	9960	9960	9960	9960	0
399	20231206	142300	118537900	9960	9960	9960	9960	0
400	20231206	142200	118537900	9960	9960	9960	9960	180
401	20231206	142100	116745100	9960	9960	9960	9960	1
402	20231206	142000	116735140	9950	9950	9950	9950	0
403	20231206	141900	116735140	9950	9950	9950	9950	1000
404	20231206	141800	106785140	9950	9950	9950	9950	0
405	20231206	141700	106785140	9950	9950	9950	9950	0
406	20231206	141600	106785140	9950	9950	9950	9950	0
407	20231206	141500	106785140	9950	9950	9950	9950	0
408	20231206	141400	106785140	9950	9950	9950	9950	100
409	20231206	141300	105790140	9950	9950	9950	9950	0
410	20231206	141200	105790140	9950	9950	9950	9950	0
411	20231206	141100	105790140	9950	9950	9950	9950	0
412	20231206	141000	105790140	9950	9950	9950	9950	0
413	20231206	140900	105790140	9950	9950	9950	9950	0
414	20231206	140800	105790140	9950	9950	9950	9950	0
415	20231206	140700	105790140	9950	9950	9950	9950	0
416	20231206	140600	105790140	9950	9950	9950	9950	0
417	20231206	140500	105790140	9950	9950	9950	9950	0
418	20231206	140400	105790140	9950	9950	9950	9950	0
419	20231206	140300	105790140	9950	9950	9950	9950	0
420	20231206	140200	105790140	9950	9950	9950	9950	0
421	20231206	140100	105790140	9950	9950	9950	9950	0
422	20231206	140000	105790140	9950	9950	9950	9950	0
423	20231206	135900	105790140	9950	9950	9950	9950	1
424	20231206	135800	105780190	9950	9950	9950	9950	0
425	20231206	135700	105780190	9950	9950	9950	9950	0
426	20231206	135600	105780190	9950	9950	9950	9950	0
427	20231206	135500	105780190	9950	9950	9950	9950	0
428	20231206	135400	105780190	9950	9950	9950	9950	0
429	20231206	135300	105780190	9950	9950	9950	9950	0
430	20231206	135200	105780190	9950	9950	9950	9950	0
431	20231206	135100	105780190	9950	9950	9950	9950	0
432	20231206	135000	105780190	9950	9950	9950	9950	0
433	20231206	134900	105780190	9950	9950	9950	9950	10
434	20231206	134800	105680690	9950	9950	9950	9950	0
435	20231206	134700	105680690	9950	9950	9950	9950	0
436	20231206	134600	105680690	9950	9950	9950	9950	0
437	20231206	134500	105680690	9950	9950	9950	9950	0
438	20231206	134400	105680690	9950	9950	9950	9950	0
439	20231206	134300	105680690	9950	9950	9950	9950	0
440	20231206	134200	105680690	9950	9950	9950	9950	2
441	20231206	134100	105660790	9960	9960	9960	9960	0
442	20231206	134000	105660790	9960	9960	9960	9960	0
443	20231206	133900	105660790	9960	9960	9960	9960	0
444	20231206	133800	105660790	9960	9960	9960	9960	0
445	20231206	133700	105660790	9960	9960	9960	9960	0
446	20231206	133600	105660790	9960	9960	9960	9960	0
447	20231206	133500	105660790	9960	9960	9960	9960	0
448	20231206	133400	105660790	9960	9960	9960	9960	0
449	20231206	133300	105660790	9960	9960	9960	9960	0
450	20231206	133200	105660790	9960	9960	9960	9960	0
451	20231206	133100	105660790	9960	9960	9960	9960	0
452	20231206	133000	105660790	9960	9960	9960	9960	0
453	20231206	132900	105660790	9960	9960	9960	9960	0
454	20231206	132800	105660790	9960	9960	9960	9960	0
455	20231206	132700	105660790	9960	9960	9960	9960	0
456	20231206	132600	105660790	9960	9960	9960	9960	0
457	20231206	132500	105660790	9960	9960	9960	9960	0
458	20231206	132400	105660790	9960	9960	9960	9960	0
459	20231206	132300	105660790	9960	9960	9960	9960	1
460	20231206	132200	105650830	9950	9950	9950	9950	30
461	20231206	132100	105352330	9950	9950	9950	9950	0
462	20231206	132000	105352330	9950	9950	9950	9950	0
463	20231206	131900	105352330	9950	9950	9950	9950	0
464	20231206	131800	105352330	9950	9950	9950	9950	0
465	20231206	131700	105352330	9950	9950	9950	9950	0
466	20231206	131600	105352330	9950	9950	9950	9950	1
467	20231206	131500	105342380	9940	9940	9940	9940	0
468	20231206	131400	105342380	9940	9940	9940	9940	0
469	20231206	131300	105342380	9940	9890	9940	9890	18
470	20231206	131200	105164310	9950	9950	9950	9950	0
471	20231206	131100	105164310	9950	9950	9950	9950	0
472	20231206	131000	105164310	9950	9950	9950	9950	0
473	20231206	130900	105164310	9950	9950	9950	9950	0
474	20231206	130800	105164310	9950	9950	9950	9950	0
475	20231206	130700	105164310	9950	9950	9950	9950	0
476	20231206	130600	105164310	9950	9950	9950	9950	0
477	20231206	130500	105164310	9950	9950	9950	9950	0
478	20231206	130400	105164310	9950	9950	9950	9950	0
479	20231206	130300	105164310	9950	9950	9950	9950	0
480	20231206	130200	105164310	9950	9950	9950	9950	0
481	20231206	130100	105164310	9950	9950	9950	9950	0
482	20231206	130000	105164310	9950	9950	9950	9950	0
483	20231206	125900	105164310	9950	9950	9950	9950	0
484	20231206	125800	105164310	9950	9950	9950	9950	0
485	20231206	125700	105164310	9950	9950	9950	9950	0
486	20231206	125600	105164310	9950	9950	9950	9950	0
487	20231206	125500	105164310	9950	9950	9950	9950	0
488	20231206	125400	105164310	9950	9950	9950	9950	0
489	20231206	125300	105164310	9950	9950	9950	9950	0
490	20231206	125200	105164310	9950	9950	9950	9950	0
491	20231206	125100	105164310	9950	9950	9950	9950	2
492	20231206	125000	105144410	9890	9890	9890	9880	192
493	20231206	124900	103245640	9960	9910	9960	9910	17
494	20231206	124800	103076870	9970	9970	9970	9970	0
495	20231206	124700	103076870	9970	9970	9970	9970	0
496	20231206	124600	103076870	9970	9970	9970	9970	0
497	20231206	124500	103076870	9970	9970	9970	9970	0
498	20231206	124400	103076870	9970	9970	9970	9970	0
499	20231206	124300	103076870	9970	9970	9970	9970	0
500	20231206	124200	103076870	9970	9970	9970	9970	0
501	20231206	124100	103076870	9970	9970	9970	9970	0
502	20231206	124000	103076870	9970	9970	9970	9970	0
503	20231206	123900	103076870	9970	9970	9970	9970	0
504	20231206	123800	103076870	9970	9970	9970	9970	0
505	20231206	123700	103076870	9970	9970	9970	9970	0
506	20231206	123600	103076870	9970	9970	9970	9970	0
507	20231206	123500	103076870	9970	9970	9970	9970	0
508	20231206	123400	103076870	9970	9970	9970	9970	0
509	20231206	123300	103076870	9970	9970	9970	9970	0
510	20231206	123200	103076870	9970	9970	9970	9970	0
511	20231206	123100	103076870	9970	9970	9970	9970	0
512	20231206	123000	103076870	9970	9970	9970	9970	0
513	20231206	122900	103076870	9970	9970	9970	9970	0
514	20231206	122800	103076870	9970	9970	9970	9970	0
515	20231206	122700	103076870	9970	9970	9970	9970	0
516	20231206	122600	103076870	9970	9970	9970	9970	0
517	20231206	122500	103076870	9970	9970	9970	9970	0
518	20231206	122400	103076870	9970	9970	9970	9970	0
519	20231206	122300	103076870	9970	9970	9970	9970	0
520	20231206	122200	103076870	9970	9970	9970	9970	0
521	20231206	122100	103076870	9970	9970	9970	9970	0
522	20231206	122000	103076870	9970	9970	9970	9970	0
523	20231206	121900	103076870	9970	9970	9970	9970	0
524	20231206	121800	103076870	9970	9970	9970	9970	0
525	20231206	121700	103076870	9970	9970	9970	9970	0
526	20231206	121600	103076870	9970	9970	9970	9970	0
527	20231206	121500	103076870	9970	9970	9970	9970	0
528	20231206	121400	103076870	9970	9970	9970	9970	0
529	20231206	121300	103076870	9970	9970	9970	9970	0
530	20231206	121200	103076870	9970	9970	9970	9970	0
531	20231206	121100	103076870	9970	9970	9970	9970	10
532	20231206	121000	102977170	9970	9970	9970	9970	0
533	20231206	120900	102977170	9970	9970	9970	9970	62
534	20231206	120800	102359030	9970	9970	9970	9970	9
535	20231206	120700	102269300	9970	9970	9970	9970	3
536	20231206	120600	102239390	9970	9970	9970	9970	0
537	20231206	120500	102239390	9970	9970	9970	9970	2
538	20231206	120400	102219450	9970	9970	9970	9970	0
539	20231206	120300	102219450	9970	9970	9970	9970	0
540	20231206	120200	102219450	9970	9910	9970	9910	3
541	20231206	120100	102189660	9970	9970	9970	9970	0
542	20231206	120000	102189660	9970	9970	9970	9970	0
543	20231206	115900	102189660	9970	9960	9970	9960	11
544	20231206	115800	102080090	9960	9960	9960	9960	0
545	20231206	115700	102080090	9960	9960	9960	9960	0
546	20231206	115600	102080090	9960	9960	9960	9960	0
547	20231206	115500	102080090	9960	9900	9960	9900	51
548	20231206	115400	101575130	9970	9970	9970	9970	0
549	20231206	115300	101575130	9970	9970	9970	9970	0
550	20231206	115200	101575130	9970	9890	9970	9890	1768
551	20231206	115100	84079330	9890	9890	9890	9890	0
552	20231206	115000	84079330	9890	9890	9890	9890	0
553	20231206	114900	84079330	9890	9890	9890	9890	0
554	20231206	114800	84079330	9890	9890	9890	9890	0
555	20231206	114700	84079330	9890	9890	9890	9890	0
556	20231206	114600	84079330	9890	9890	9890	9890	0
557	20231206	114500	84079330	9890	9890	9890	9890	0
558	20231206	114400	84079330	9890	9890	9890	9890	0
559	20231206	114300	84079330	9890	9890	9890	9890	0
560	20231206	114200	84079330	9890	9890	9890	9890	0
561	20231206	114100	84079330	9890	9890	9890	9890	0
562	20231206	114000	84079330	9890	9890	9890	9890	0
563	20231206	113900	84079330	9890	9890	9890	9890	0
564	20231206	113800	84079330	9890	9890	9890	9890	0
565	20231206	113700	84079330	9890	9890	9890	9890	0
566	20231206	113600	84079330	9890	9890	9890	9890	0
567	20231206	113500	84079330	9890	9890	9890	9890	0
568	20231206	113400	84079330	9890	9890	9890	9890	0
569	20231206	113300	84079330	9890	9890	9890	9890	0
570	20231206	113200	84079330	9890	9890	9890	9890	0
571	20231206	113100	84079330	9890	9890	9890	9890	0
572	20231206	113000	84079330	9890	9890	9890	9890	0
573	20231206	112900	84079330	9890	9890	9890	9890	0
574	20231206	112800	84079330	9890	9890	9890	9890	0
575	20231206	112700	84079330	9890	9890	9890	9890	0
576	20231206	112600	84079330	9890	9890	9890	9890	0
577	20231206	112500	84079330	9890	9890	9890	9890	0
578	20231206	112400	84079330	9890	9890	9890	9890	0
579	20231206	112300	84079330	9890	9890	9890	9890	0
580	20231206	112200	84079330	9890	9850	9890	9850	2
581	20231206	112100	84059590	9890	9890	9890	9890	0
582	20231206	112000	84059590	9890	9890	9890	9890	0
583	20231206	111900	84059590	9890	9890	9890	9890	0
584	20231206	111800	84059590	9890	9890	9890	9890	0
585	20231206	111700	84059590	9890	9890	9890	9890	0
586	20231206	111600	84059590	9890	9890	9890	9890	0
587	20231206	111500	84059590	9890	9890	9890	9890	0
588	20231206	111400	84059590	9890	9890	9890	9890	0
589	20231206	111300	84059590	9890	9890	9890	9890	1
590	20231206	111200	84049700	9890	9890	9890	9890	0
591	20231206	111100	84049700	9890	9890	9890	9890	0
592	20231206	111000	84049700	9890	9890	9890	9890	0
593	20231206	110900	84049700	9890	9890	9890	9890	0
594	20231206	110800	84049700	9890	9890	9890	9890	0
595	20231206	110700	84049700	9890	9890	9890	9890	0
596	20231206	110600	84049700	9890	9890	9890	9890	1
597	20231206	110500	84039810	9840	9840	9840	9840	1
598	20231206	110400	84029970	9900	9900	9900	9900	0
599	20231206	110300	84029970	9900	9900	9900	9900	0
600	20231206	110200	84029970	9900	9900	9900	9900	0
601	20231206	110100	84029970	9900	9900	9900	9900	0
602	20231206	110000	84029970	9900	9900	9900	9900	0
603	20231206	105900	84029970	9900	9900	9900	9900	0
604	20231206	105800	84029970	9900	9900	9900	9900	0
605	20231206	105700	84029970	9900	9840	9900	9840	2
606	20231206	105600	84010230	9900	9900	9900	9900	1
607	20231206	105500	84000330	9840	9850	9900	9840	601
608	20231206	105400	78081040	9840	9880	9900	9840	1161
609	20231206	105300	66602140	9860	9860	9860	9860	740
610	20231206	105200	59305740	9860	9850	9860	9850	100
611	20231206	105100	58319840	9860	9860	9860	9860	0
612	20231206	105000	58319840	9860	9860	9860	9860	0
613	20231206	104900	58319840	9860	9860	9860	9860	0
614	20231206	104800	58319840	9860	9860	9860	9860	0
615	20231206	104700	58319840	9860	9860	9860	9860	0
616	20231206	104600	58319840	9860	9860	9860	9860	50
617	20231206	104500	57826840	9860	9860	9860	9860	0
618	20231206	104400	57826840	9860	9860	9860	9860	20
619	20231206	104300	57629640	9860	9860	9860	9860	0
620	20231206	104200	57629640	9860	9860	9860	9860	1
621	20231206	104100	57619780	9780	9840	9840	9780	453
622	20231206	104000	53182760	9860	9860	9860	9860	0
623	20231206	103900	53182760	9860	9860	9860	9860	0
624	20231206	103800	53182760	9860	9860	9860	9860	0
625	20231206	103700	53182760	9860	9860	9860	9860	0
626	20231206	103600	53182760	9860	9860	9860	9860	1
627	20231206	103500	53172900	9840	9820	9840	9820	299
628	20231206	103400	50233720	9820	9820	9820	9820	1
629	20231206	103300	50223900	9810	9810	9810	9810	0
630	20231206	103200	50223900	9810	9810	9810	9810	103
631	20231206	103100	49213470	9800	9800	9800	9800	10
632	20231206	103000	49115470	9800	9800	9800	9800	0
633	20231206	102900	49115470	9800	9800	9800	9800	0
634	20231206	102800	49115470	9800	9800	9800	9800	0
635	20231206	102700	49115470	9800	9800	9800	9800	0
636	20231206	102600	49115470	9800	9800	9800	9800	100
637	20231206	102500	48135470	9810	9810	9810	9810	0
638	20231206	102400	48135470	9810	9810	9810	9810	0
639	20231206	102300	48135470	9810	9810	9810	9810	0
640	20231206	102200	48135470	9810	9800	9810	9800	701
641	20231206	102100	41265660	9770	9790	9800	9770	227
642	20231206	102000	39047230	9800	9800	9800	9800	0
643	20231206	101900	39047230	9800	9800	9800	9800	0
644	20231206	101800	39047230	9800	9800	9800	9800	0
645	20231206	101700	39047230	9800	9800	9800	9800	50
646	20231206	101600	38557230	9800	9800	9800	9800	0
647	20231206	101500	38557230	9800	9800	9800	9800	2
648	20231206	101400	38537630	9800	9800	9800	9800	199
649	20231206	101300	36587430	9800	9800	9800	9800	0
650	20231206	101200	36587430	9800	9800	9800	9800	1
651	20231206	101100	36577630	9810	9810	9810	9810	1
652	20231206	101000	36567820	9810	9810	9810	9810	0
653	20231206	100900	36567820	9810	9810	9810	9810	0
654	20231206	100800	36567820	9810	9810	9810	9810	0
655	20231206	100700	36567820	9810	9810	9810	9810	1
656	20231206	100600	36558010	9800	9800	9800	9800	100
657	20231206	100500	35578010	9860	9800	9860	9800	84
658	20231206	100400	34754750	9800	9850	9850	9800	118
659	20231206	100300	33598300	9800	9800	9800	9800	0
660	20231206	100200	33598300	9800	9810	9810	9800	200
661	20231206	100100	31637530	9810	9810	9810	9810	0
662	20231206	100000	31637530	9810	9810	9810	9810	160
663	20231206	095900	30067930	9820	9850	9850	9820	611
664	20231206	095800	24055910	9850	9850	9850	9850	0
665	20231206	095700	24055910	9850	9850	9850	9850	0
666	20231206	095600	24055910	9850	9850	9850	9850	1
667	20231206	095500	24046060	9850	9850	9850	9850	10
668	20231206	095400	23947560	9860	9860	9860	9860	0
669	20231206	095300	23947560	9860	9860	9860	9860	1
670	20231206	095200	23937700	9820	9870	9870	9820	70
671	20231206	095100	23250250	9820	9830	9830	9820	68
672	20231206	095000	22582280	9880	9880	9880	9880	0
673	20231206	094900	22582280	9880	9830	9880	9830	38
674	20231206	094800	22208690	9880	9830	9880	9830	38
675	20231206	094700	21835100	9890	9890	9890	9890	2
676	20231206	094600	21815320	9830	9880	9880	9830	165
677	20231206	094500	20188370	9880	9880	9880	9880	0
678	20231206	094400	20188370	9880	9880	9880	9880	0
679	20231206	094300	20188370	9880	9880	9880	9880	2
680	20231206	094200	20168610	9880	9840	9880	9830	54
681	20231206	094100	19637580	9890	9890	9890	9890	10
682	20231206	094000	19538680	9890	9890	9890	9890	0
683	20231206	093900	19538680	9890	9890	9890	9890	5
684	20231206	093800	19489230	9900	9890	9900	9890	1000
685	20231206	093700	9590300	9890	9890	9890	9890	0
686	20231206	093600	9590300	9890	9890	9890	9890	1
687	20231206	093500	9580410	9850	9860	9890	9850	28
688	20231206	093400	9304290	9900	9900	9900	9900	1
689	20231206	093300	9294390	9890	9890	9890	9890	0
690	20231206	093200	9294390	9890	9890	9890	9890	40
691	20231206	093100	8898790	9890	9870	9890	9870	2
692	20231206	093000	8879030	9900	9900	9900	9900	0
693	20231206	092900	8879030	9900	9900	9900	9900	0
694	20231206	092800	8879030	9900	9880	9900	9880	2
695	20231206	092700	8859250	9900	9890	9900	9890	2
696	20231206	092600	8839460	9900	9900	9900	9900	0
697	20231206	092500	8839460	9900	9900	9900	9900	1
698	20231206	092400	8829560	9890	9880	9890	9880	38
699	20231206	092300	8453950	9880	9880	9880	9880	1
700	20231206	092200	8444070	9900	9900	9900	9900	0
701	20231206	092100	8444070	9900	9900	9900	9900	0
702	20231206	092000	8444070	9900	9840	9900	9840	28
703	20231206	091900	8168490	9900	9900	9900	9900	0
704	20231206	091800	8168490	9900	9870	9900	9870	2
705	20231206	091700	8148720	9900	9900	9900	9900	0
706	20231206	091600	8148720	9900	9900	9900	9900	0
707	20231206	091500	8148720	9900	9900	9900	9900	0
708	20231206	091400	8148720	9900	9900	9900	9900	2
709	20231206	091300	8128920	9830	9830	9830	9830	25
710	20231206	091200	7883170	9900	9900	9900	9900	10
711	20231206	091100	7784170	9900	9890	9900	9890	101
712	20231206	091000	6785270	9900	9820	9920	9810	28
713	20231206	090900	6509800	9930	9930	9930	9930	0
714	20231206	090800	6509800	9930	9930	9930	9930	1
715	20231206	090700	6499870	9940	9940	9940	9940	0
716	20231206	090600	6499870	9940	9820	9940	9820	4
717	20231206	090500	6460350	9940	9840	9940	9840	106
718	20231206	090400	5416910	9990	9990	9990	9990	0
719	20231206	090300	5416910	9990	9990	9990	9990	0
720	20231206	090200	5416910	9990	9990	9990	9990	0
721	20231206	090100	5416910	9990	9990	9990	9990	0
722	20231206	090000	5416910	9990	9830	9990	9830	551