KissMeData/036890/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191800	893468550	9900	9900	9900	9900	1423
3	20231204	191700	893468550	9900	9900	9900	9900	0
4	20231204	191600	893468550	9900	9900	9900	9900	0
5	20231204	191500	893468550	9900	9900	9900	9900	0
6	20231204	191400	893468550	9900	9900	9900	9900	0
7	20231204	191300	893468550	9900	9900	9900	9900	0
8	20231204	191200	893468550	9900	9900	9900	9900	0
9	20231204	191100	893468550	9900	9900	9900	9900	0
10	20231204	191000	893468550	9900	9900	9900	9900	0
11	20231204	190900	893468550	9900	9900	9900	9900	0
12	20231204	190800	893468550	9900	9900	9900	9900	0
13	20231204	190700	893468550	9900	9900	9900	9900	0
14	20231204	190600	893468550	9900	9900	9900	9900	0
15	20231204	190500	893468550	9900	9900	9900	9900	0
16	20231204	190400	893468550	9900	9900	9900	9900	0
17	20231204	190300	893468550	9900	9900	9900	9900	0
18	20231204	190200	893468550	9900	9900	9900	9900	0
19	20231204	190100	893468550	9900	9900	9900	9900	0
20	20231204	190000	893468550	9900	9900	9900	9900	0
21	20231204	185900	893468550	9900	9900	9900	9900	0
22	20231204	185800	893468550	9900	9900	9900	9900	0
23	20231204	185700	893468550	9900	9900	9900	9900	0
24	20231204	185600	893468550	9900	9900	9900	9900	0
25	20231204	185500	893468550	9900	9900	9900	9900	0
26	20231204	185400	893468550	9900	9900	9900	9900	0
27	20231204	185300	893468550	9900	9900	9900	9900	0
28	20231204	185200	893468550	9900	9900	9900	9900	0
29	20231204	185100	893468550	9900	9900	9900	9900	0
30	20231204	185000	893468550	9900	9900	9900	9900	0
31	20231204	184900	893468550	9900	9900	9900	9900	0
32	20231204	184800	893468550	9900	9900	9900	9900	1423
33	20231204	184700	893468550	9900	9900	9900	9900	0
34	20231204	184600	893468550	9900	9900	9900	9900	0
35	20231204	184500	893468550	9900	9900	9900	9900	0
36	20231204	184400	893468550	9900	9900	9900	9900	0
37	20231204	184300	893468550	9900	9900	9900	9900	0
38	20231204	184200	893468550	9900	9900	9900	9900	0
39	20231204	184100	893468550	9900	9900	9900	9900	0
40	20231204	184000	893468550	9900	9900	9900	9900	0
41	20231204	183900	893468550	9900	9900	9900	9900	0
42	20231204	183800	893468550	9900	9900	9900	9900	0
43	20231204	183700	893468550	9900	9900	9900	9900	0
44	20231204	183600	893468550	9900	9900	9900	9900	0
45	20231204	183500	893468550	9900	9900	9900	9900	0
46	20231204	183400	893468550	9900	9900	9900	9900	0
47	20231204	183300	893468550	9900	9900	9900	9900	0
48	20231204	183200	893468550	9900	9900	9900	9900	0
49	20231204	183100	893468550	9900	9900	9900	9900	0
50	20231204	183000	893468550	9900	9900	9900	9900	0
51	20231204	182900	893468550	9900	9900	9900	9900	0
52	20231204	182800	893468550	9900	9900	9900	9900	0
53	20231204	182700	893468550	9900	9900	9900	9900	0
54	20231204	182600	893468550	9900	9900	9900	9900	0
55	20231204	182500	893468550	9900	9900	9900	9900	0
56	20231204	182400	893468550	9900	9900	9900	9900	0
57	20231204	182300	893468550	9900	9900	9900	9900	0
58	20231204	182200	893468550	9900	9900	9900	9900	0
59	20231204	182100	893468550	9900	9900	9900	9900	0
60	20231204	182000	893468550	9900	9900	9900	9900	0
61	20231204	181900	893468550	9900	9900	9900	9900	0
62	20231204	181800	893468550	9900	9900	9900	9900	1423
63	20231204	181700	893468550	9900	9900	9900	9900	0
64	20231204	181600	893468550	9900	9900	9900	9900	0
65	20231204	181500	893468550	9900	9900	9900	9900	0
66	20231204	181400	893468550	9900	9900	9900	9900	0
67	20231204	181300	893468550	9900	9900	9900	9900	0
68	20231204	181200	893468550	9900	9900	9900	9900	0
69	20231204	181100	893468550	9900	9900	9900	9900	0
70	20231204	181000	893468550	9900	9900	9900	9900	0
71	20231204	180900	893468550	9900	9900	9900	9900	0
72	20231204	180800	893468550	9900	9900	9900	9900	0
73	20231204	180700	893468550	9900	9900	9900	9900	0
74	20231204	180600	893468550	9900	9900	9900	9900	0
75	20231204	180500	893468550	9900	9900	9900	9900	0
76	20231204	180400	893468550	9900	9900	9900	9900	0
77	20231204	180300	893468550	9900	9900	9900	9900	0
78	20231204	180200	893468550	9900	9900	9900	9900	0
79	20231204	180100	893468550	9900	9900	9900	9900	0
80	20231204	180000	893468550	9900	9900	9900	9900	0
81	20231204	175900	893468550	9900	9900	9900	9900	0
82	20231204	175800	893468550	9900	9900	9900	9900	0
83	20231204	175700	893468550	9900	9900	9900	9900	0
84	20231204	175600	893468550	9900	9900	9900	9900	0
85	20231204	175500	893468550	9900	9900	9900	9900	0
86	20231204	175400	893468550	9900	9900	9900	9900	0
87	20231204	175300	893468550	9900	9900	9900	9900	0
88	20231204	175200	893468550	9900	9900	9900	9900	0
89	20231204	175100	893468550	9900	9900	9900	9900	0
90	20231204	175000	893468550	9900	9900	9900	9900	0
91	20231204	174900	893468550	9900	9900	9900	9900	0
92	20231204	174800	893468550	9900	9900	9900	9900	1423
93	20231204	174700	893468550	9900	9900	9900	9900	0
94	20231204	174600	893468550	9900	9900	9900	9900	0
95	20231204	174500	893468550	9900	9900	9900	9900	0
96	20231204	174400	893468550	9900	9900	9900	9900	0
97	20231204	174300	893468550	9900	9900	9900	9900	0
98	20231204	174200	893468550	9900	9900	9900	9900	0
99	20231204	174100	893468550	9900	9900	9900	9900	0
100	20231204	174000	893468550	9900	9900	9900	9900	0
101	20231204	173900	893468550	9900	9900	9900	9900	0
102	20231204	173800	893468550	9900	9900	9900	9900	0
103	20231204	173700	893468550	9900	9900	9900	9900	0
104	20231204	173600	893468550	9900	9900	9900	9900	0
105	20231204	173500	893468550	9900	9900	9900	9900	0
106	20231204	173400	893468550	9900	9900	9900	9900	0
107	20231204	173300	893468550	9900	9900	9900	9900	0
108	20231204	173200	893468550	9900	9900	9900	9900	0
109	20231204	173100	893468550	9900	9900	9900	9900	0
110	20231204	173000	893468550	9900	9900	9900	9900	0
111	20231204	172900	893468550	9900	9900	9900	9900	0
112	20231204	172800	893468550	9900	9900	9900	9900	0
113	20231204	172700	893468550	9900	9900	9900	9900	0
114	20231204	172600	893468550	9900	9900	9900	9900	0
115	20231204	172500	893468550	9900	9900	9900	9900	0
116	20231204	172400	893468550	9900	9900	9900	9900	0
117	20231204	172300	893468550	9900	9900	9900	9900	0
118	20231204	172200	893468550	9900	9900	9900	9900	0
119	20231204	172100	893468550	9900	9900	9900	9900	0
120	20231204	172000	893468550	9900	9900	9900	9900	0
121	20231204	171900	893468550	9900	9900	9900	9900	0
122	20231204	171800	893468550	9900	9900	9900	9900	1423
123	20231204	171700	893468550	9900	9900	9900	9900	0
124	20231204	171600	893468550	9900	9900	9900	9900	0
125	20231204	171500	893468550	9900	9900	9900	9900	0
126	20231204	171400	893468550	9900	9900	9900	9900	0
127	20231204	171300	893468550	9900	9900	9900	9900	0
128	20231204	171200	893468550	9900	9900	9900	9900	0
129	20231204	171100	893468550	9900	9900	9900	9900	0
130	20231204	171000	893468550	9900	9900	9900	9900	0
131	20231204	170900	893468550	9900	9900	9900	9900	0
132	20231204	170800	893468550	9900	9900	9900	9900	0
133	20231204	170700	893468550	9900	9900	9900	9900	0
134	20231204	170600	893468550	9900	9900	9900	9900	0
135	20231204	170500	893468550	9900	9900	9900	9900	0
136	20231204	170400	893468550	9900	9900	9900	9900	0
137	20231204	170300	893468550	9900	9900	9900	9900	0
138	20231204	170200	893468550	9900	9900	9900	9900	0
139	20231204	170100	893468550	9900	9900	9900	9900	0
140	20231204	170000	893468550	9900	9900	9900	9900	0
141	20231204	165900	893468550	9900	9900	9900	9900	0
142	20231204	165800	893468550	9900	9900	9900	9900	0
143	20231204	165700	893468550	9900	9900	9900	9900	0
144	20231204	165600	893468550	9900	9900	9900	9900	0
145	20231204	165500	893468550	9900	9900	9900	9900	0
146	20231204	165400	893468550	9900	9900	9900	9900	0
147	20231204	165300	893468550	9900	9900	9900	9900	0
148	20231204	165200	893468550	9900	9900	9900	9900	0
149	20231204	165100	893468550	9900	9900	9900	9900	0
150	20231204	165000	893468550	9900	9900	9900	9900	0
151	20231204	164900	893468550	9900	9900	9900	9900	0
152	20231204	164800	893468550	9900	9900	9900	9900	1423
153	20231204	164700	893468550	9900	9900	9900	9900	0
154	20231204	164600	893468550	9900	9900	9900	9900	0
155	20231204	164500	893468550	9900	9900	9900	9900	0
156	20231204	164400	893468550	9900	9900	9900	9900	0
157	20231204	164300	893468550	9900	9900	9900	9900	0
158	20231204	164200	893468550	9900	9900	9900	9900	0
159	20231204	164100	893468550	9900	9900	9900	9900	0
160	20231204	164000	893468550	9900	9900	9900	9900	0
161	20231204	163900	893468550	9900	9900	9900	9900	0
162	20231204	163800	893468550	9900	9900	9900	9900	0
163	20231204	163700	893468550	9900	9900	9900	9900	0
164	20231204	163600	893468550	9900	9900	9900	9900	0
165	20231204	163500	893468550	9900	9900	9900	9900	0
166	20231204	163400	893468550	9900	9900	9900	9900	0
167	20231204	163300	893468550	9900	9900	9900	9900	0
168	20231204	163200	893468550	9900	9900	9900	9900	0
169	20231204	163100	893468550	9900	9900	9900	9900	0
170	20231204	163000	893468550	9900	9900	9900	9900	0
171	20231204	162900	893468550	9900	9900	9900	9900	0
172	20231204	162800	893468550	9900	9900	9900	9900	0
173	20231204	162700	893468550	9900	9900	9900	9900	0
174	20231204	162600	893468550	9900	9900	9900	9900	0
175	20231204	162500	893468550	9900	9900	9900	9900	0
176	20231204	162400	893468550	9900	9900	9900	9900	0
177	20231204	162300	893468550	9900	9900	9900	9900	0
178	20231204	162200	893468550	9900	9900	9900	9900	0
179	20231204	162100	893468550	9900	9900	9900	9900	0
180	20231204	162000	893468550	9900	9900	9900	9900	0
181	20231204	161900	893468550	9900	9900	9900	9900	0
182	20231204	161800	893468550	9900	9900	9900	9900	1423
183	20231204	161700	893468550	9900	9900	9900	9900	0
184	20231204	161600	893468550	9900	9900	9900	9900	0
185	20231204	161500	893468550	9900	9900	9900	9900	0
186	20231204	161400	893468550	9900	9900	9900	9900	0
187	20231204	161300	893468550	9900	9900	9900	9900	0
188	20231204	161200	893468550	9900	9900	9900	9900	0
189	20231204	161100	893468550	9900	9900	9900	9900	0
190	20231204	161000	893468550	9900	9900	9900	9900	0
191	20231204	160900	893468550	9900	9900	9900	9900	0
192	20231204	160800	893468550	9900	9900	9900	9900	0
193	20231204	160700	893468550	9900	9900	9900	9900	0
194	20231204	160600	893468550	9900	9900	9900	9900	0
195	20231204	160500	893468550	9900	9900	9900	9900	0
196	20231204	160400	893468550	9900	9900	9900	9900	0
197	20231204	160300	893468550	9900	9900	9900	9900	0
198	20231204	160200	893468550	9900	9900	9900	9900	0
199	20231204	160100	893468550	9900	9900	9900	9900	0
200	20231204	160000	893468550	9900	9900	9900	9900	0
201	20231204	155900	893468550	9900	9900	9900	9900	0
202	20231204	155800	893468550	9900	9900	9900	9900	0
203	20231204	155700	893468550	9900	9900	9900	9900	0
204	20231204	155600	893468550	9900	9900	9900	9900	0
205	20231204	155500	893468550	9900	9900	9900	9900	0
206	20231204	155400	893468550	9900	9900	9900	9900	0
207	20231204	155300	893468550	9900	9900	9900	9900	0
208	20231204	155200	893468550	9900	9900	9900	9900	0
209	20231204	155100	893468550	9900	9900	9900	9900	0
210	20231204	155000	893468550	9900	9900	9900	9900	0
211	20231204	154900	893468550	9900	9900	9900	9900	0
212	20231204	154800	893468550	9900	9900	9900	9900	1423
213	20231204	154700	893468550	9900	9900	9900	9900	0
214	20231204	154600	893468550	9900	9900	9900	9900	0
215	20231204	154500	893468550	9900	9900	9900	9900	0
216	20231204	154400	893468550	9900	9900	9900	9900	0
217	20231204	154300	893468550	9900	9900	9900	9900	0
218	20231204	154200	893468550	9900	9900	9900	9900	0
219	20231204	154100	893468550	9900	9900	9900	9900	0
220	20231204	154000	893468550	9900	9900	9900	9900	0
221	20231204	153900	893468550	9900	9900	9900	9900	0
222	20231204	153800	893468550	9900	9900	9900	9900	0
223	20231204	153700	893468550	9900	9900	9900	9900	0
224	20231204	153600	893468550	9900	9900	9900	9900	0
225	20231204	153500	893468550	9900	9900	9900	9900	0
226	20231204	153400	893468550	9900	9900	9900	9900	0
227	20231204	153300	893468550	9900	9900	9900	9900	0
228	20231204	153200	893468550	9900	9900	9900	9900	0
229	20231204	153100	893468550	9900	9900	9900	9900	0
230	20231204	153000	893468550	9900	9900	9900	9900	1423
231	20231204	152900	879380850	9920	9920	9920	9920	0
232	20231204	152800	879380850	9920	9920	9920	9920	0
233	20231204	152700	879380850	9920	9920	9920	9920	0
234	20231204	152600	879380850	9920	9920	9920	9920	0
235	20231204	152500	879380850	9920	9920	9920	9920	0
236	20231204	152400	879380850	9920	9920	9920	9920	0
237	20231204	152300	879380850	9920	9920	9920	9920	0
238	20231204	152200	879380850	9920	9920	9920	9920	0
239	20231204	152100	879380850	9920	9920	9920	9920	0
240	20231204	152000	879380850	9920	9920	9920	9920	0
241	20231204	151900	879380850	9920	9910	9920	9900	120
242	20231204	151800	878192580	9910	9910	9920	9910	90
243	20231204	151700	877300590	9910	9910	9910	9900	429
244	20231204	151600	873050780	9900	9910	9910	9900	67
245	20231204	151500	872387420	9910	9910	9910	9910	506
246	20231204	151400	867372960	9910	9910	9910	9910	33
247	20231204	151300	867045930	9910	9910	9910	9910	508
248	20231204	151200	862011650	9910	9900	9910	9900	212
249	20231204	151100	859912830	9900	9900	9900	9900	65
250	20231204	151000	859269330	9900	9890	9900	9890	125
251	20231204	150900	858032320	9900	9890	9900	9890	613
252	20231204	150800	851963680	9890	9890	9900	9890	238
253	20231204	150700	849607850	9900	9900	9900	9890	216
254	20231204	150600	847469510	9890	9890	9900	9890	264
255	20231204	150500	844857370	9900	9890	9900	9890	35
256	20231204	150400	844511120	9890	9900	9900	9890	81
257	20231204	150300	843709900	9900	9900	9900	9900	239
258	20231204	150200	841343800	9900	9890	9900	9890	208
259	20231204	150100	839285630	9890	9890	9890	9890	60
260	20231204	150000	838692230	9890	9900	9900	9890	801
261	20231204	145900	830764380	9900	9900	9900	9900	897
262	20231204	145800	821884080	9910	9920	9920	9900	3115
263	20231204	145700	791007700	9920	9920	9920	9920	190
264	20231204	145600	789122900	9920	9920	9920	9920	15
265	20231204	145500	788974100	9920	9920	9920	9920	191
266	20231204	145400	787079380	9930	9930	9930	9930	2
267	20231204	145300	787059520	9920	9920	9920	9920	134
268	20231204	145200	785730240	9920	9930	9930	9920	424
269	20231204	145100	781520220	9930	9940	9940	9930	98
270	20231204	145000	780546930	9930	9930	9940	9930	164
271	20231204	144900	778918380	9930	9930	9940	9930	1583
272	20231204	144800	763199130	9940	9940	9940	9930	17
273	20231204	144700	763030170	9930	9930	9940	9930	141
274	20231204	144600	761629030	9940	9930	9940	9930	99
275	20231204	144500	760645770	9940	9940	9940	9940	20
276	20231204	144400	760446970	9940	9940	9940	9940	11
277	20231204	144300	760337630	9940	9940	9940	9940	52
278	20231204	144200	759820750	9940	9940	9940	9940	0
279	20231204	144100	759820750	9940	9940	9940	9940	6
280	20231204	144000	759761110	9940	9930	9940	9930	49
281	20231204	143900	759274530	9930	9940	9940	9930	819
282	20231204	143800	751138860	9940	9940	9940	9940	250
283	20231204	143700	748653860	9940	9940	9940	9940	363
284	20231204	143600	745045640	9930	9930	9930	9930	100
285	20231204	143500	744052640	9930	9940	9940	9930	12
286	20231204	143400	743933370	9930	9930	9930	9930	100
287	20231204	143300	742940370	9940	9940	9940	9940	801
288	20231204	143200	734978430	9930	9930	9940	9930	183
289	20231204	143100	733160740	9930	9930	9930	9930	0
290	20231204	143000	733160740	9930	9940	9940	9930	779
291	20231204	142900	725423270	9930	9930	9930	9930	0
292	20231204	142800	725423270	9930	9930	9930	9930	400
293	20231204	142700	721451270	9930	9930	9930	9930	142
294	20231204	142600	720041210	9940	9940	9940	9940	0
295	20231204	142500	720041210	9940	9940	9940	9940	200
296	20231204	142400	718053210	9940	9940	9940	9930	87
297	20231204	142300	717189040	9940	9940	9940	9940	25
298	20231204	142200	716940540	9930	9930	9930	9930	53
299	20231204	142100	716414250	9930	9930	9930	9930	0
300	20231204	142000	716414250	9930	9930	9930	9930	2
301	20231204	141900	716394390	9940	9940	9940	9940	10
302	20231204	141800	716294990	9930	9930	9930	9930	0
303	20231204	141700	716294990	9930	9930	9930	9930	0
304	20231204	141600	716294990	9930	9930	9930	9930	218
305	20231204	141500	714130250	9930	9940	9940	9930	175
306	20231204	141400	712390870	9930	9940	9940	9930	12
307	20231204	141300	712271690	9940	9940	9940	9940	4
308	20231204	141200	712231930	9940	9940	9940	9940	0
309	20231204	141100	712231930	9940	9940	9940	9940	279
310	20231204	141000	709458670	9930	9930	9930	9930	501
311	20231204	140900	704483740	9930	9930	9930	9930	5
312	20231204	140800	704434090	9930	9930	9930	9930	1
313	20231204	140700	704424160	9930	9920	9930	9920	272
314	20231204	140600	701725890	9920	9920	9920	9920	0
315	20231204	140500	701725890	9920	9920	9920	9920	59
316	20231204	140400	701140610	9920	9930	9930	9920	10
317	20231204	140300	701041340	9910	9930	9930	9910	212
318	20231204	140200	698940180	9920	9920	9930	9920	21
319	20231204	140100	698731760	9930	9930	9930	9920	23
320	20231204	140000	698503470	9930	9920	9930	9920	392
321	20231204	135900	694610920	9930	9920	9930	9920	62
322	20231204	135800	693995840	9920	9920	9920	9920	431
323	20231204	135700	689720320	9920	9920	9920	9920	10
324	20231204	135600	689621120	9920	9920	9920	9920	10
325	20231204	135500	689521920	9920	9920	9920	9920	32
326	20231204	135400	689204480	9920	9920	9920	9920	112
327	20231204	135300	688093440	9920	9920	9920	9920	10
328	20231204	135200	687994240	9920	9920	9920	9920	166
329	20231204	135100	686347520	9920	9920	9920	9920	176
330	20231204	135000	684601600	9920	9920	9920	9920	0
331	20231204	134900	684601600	9920	9920	9920	9920	504
332	20231204	134800	679601920	9920	9920	9920	9920	2
333	20231204	134700	679582080	9920	9920	9920	9920	1
334	20231204	134600	679572160	9910	9900	9910	9900	316
335	20231204	134500	676440900	9910	9910	9910	9910	100
336	20231204	134400	675449900	9910	9910	9910	9910	5
337	20231204	134300	675400350	9910	9910	9910	9910	12
338	20231204	134200	675281430	9910	9910	9910	9910	105
339	20231204	134100	674240880	9910	9910	9910	9910	293
340	20231204	134000	671337250	9910	9910	9910	9910	30
341	20231204	133900	671039950	9910	9910	9910	9910	23
342	20231204	133800	670812020	9910	9900	9910	9900	860
343	20231204	133700	662291560	9900	9900	9900	9900	2060
344	20231204	133600	641897560	9910	9910	9910	9910	5
345	20231204	133500	641848010	9910	9910	9910	9900	221
346	20231204	133400	639658200	9910	9910	9910	9910	30
347	20231204	133300	639360900	9900	9900	9910	9900	484
348	20231204	133200	634569000	9910	9910	9910	9910	42
349	20231204	133100	634152780	9910	9910	9910	9910	125
350	20231204	133000	632914030	9910	9910	9910	9910	15
351	20231204	132900	632765380	9900	9910	9910	9900	122
352	20231204	132800	631557520	9910	9910	9910	9910	17
353	20231204	132700	631389050	9910	9910	9910	9910	6
354	20231204	132600	631329590	9910	9910	9910	9910	32
355	20231204	132500	631012470	9910	9910	9910	9910	9
356	20231204	132400	630923280	9910	9910	9910	9910	24
357	20231204	132300	630685440	9910	9910	9910	9910	1137
358	20231204	132200	619417770	9910	9910	9910	9910	1
359	20231204	132100	619407860	9910	9910	9910	9900	44
360	20231204	132000	618972240	9910	9910	9910	9900	447
361	20231204	131900	614545170	9910	9910	9910	9910	214
362	20231204	131800	612424430	9910	9900	9910	9900	62
363	20231204	131700	611810530	9900	9900	9900	9900	1281
364	20231204	131600	599128630	9900	9900	9900	9900	107
365	20231204	131500	598069330	9900	9900	9900	9900	201
366	20231204	131400	596079430	9900	9900	9900	9900	3
367	20231204	131300	596049730	9910	9910	9910	9910	37
368	20231204	131200	595683060	9910	9900	9920	9900	176
369	20231204	131100	593940370	9910	9910	9910	9910	119
370	20231204	131000	592761080	9910	9910	9910	9910	108
371	20231204	130900	591690800	9910	9920	9920	9910	573
372	20231204	130800	586012270	9910	9920	9920	9910	357
373	20231204	130700	582474300	9920	9920	9920	9920	6
374	20231204	130600	582414780	9910	9910	9910	9910	50
375	20231204	130500	581919280	9910	9910	9910	9910	65
376	20231204	130400	581275130	9910	9910	9910	9910	243
377	20231204	130300	578867000	9910	9910	9910	9910	1013
378	20231204	130200	568828170	9920	9920	9920	9920	1
379	20231204	130100	568818250	9920	9920	9920	9920	150
380	20231204	130000	567330250	9910	9910	9910	9910	104
381	20231204	125900	566299610	9920	9920	9920	9920	201
382	20231204	125800	564305690	9910	9920	9920	9910	450
383	20231204	125700	559844190	9920	9920	9920	9920	717
384	20231204	125600	552731550	9930	9930	9930	9930	25
385	20231204	125500	552483300	9920	9920	9920	9920	200
386	20231204	125400	550499300	9920	9920	9920	9920	50
387	20231204	125300	550003300	9920	9920	9920	9920	53
388	20231204	125200	549477540	9920	9920	9920	9920	68
389	20231204	125100	548802980	9920	9920	9920	9920	0
390	20231204	125000	548802980	9920	9920	9920	9920	50
391	20231204	124900	548306980	9920	9920	9920	9920	58
392	20231204	124800	547731620	9940	9940	9940	9940	8
393	20231204	124700	547652100	9940	9930	9940	9920	196
394	20231204	124600	545705790	9930	9920	9930	9920	988
395	20231204	124500	535902140	9920	9910	9920	9910	92
396	20231204	124400	534990290	9930	9920	9930	9920	41
397	20231204	124300	534583560	9930	9930	9930	9930	23
398	20231204	124200	534355170	9930	9920	9930	9910	277
399	20231204	124100	531608320	9910	9930	9930	9910	1429
400	20231204	124000	517433030	9930	9930	9940	9930	707
401	20231204	123900	510412500	9940	9930	9940	9930	118
402	20231204	123800	509240730	9940	9930	9940	9930	37
403	20231204	123700	508873290	9940	9940	9940	9930	61
404	20231204	123600	508267510	9930	9930	9930	9930	26
405	20231204	123500	508009330	9930	9930	9930	9930	79
406	20231204	123400	507224860	9930	9940	9940	9930	100
407	20231204	123300	506231810	9930	9930	9930	9930	872
408	20231204	123200	497572850	9920	9930	9930	9920	37
409	20231204	123100	497205750	9930	9930	9930	9930	11
410	20231204	123000	497096520	9930	9920	9930	9920	183
411	20231204	122900	495281060	9920	9940	9940	9920	1486
412	20231204	122800	480526150	9940	9940	9940	9930	210
413	20231204	122700	478440590	9940	9940	9940	9940	46
414	20231204	122600	477983350	9940	9940	9940	9930	111
415	20231204	122500	476880020	9940	9940	9940	9940	391
416	20231204	122400	472993480	9930	9930	9930	9930	15
417	20231204	122300	472844530	9940	9940	9940	9930	2044
418	20231204	122200	452529010	9940	9940	9940	9940	0
419	20231204	122100	452529010	9940	9940	9950	9940	303
420	20231204	122000	449516890	9950	9960	9960	9950	781
421	20231204	121900	441745930	9960	9960	9960	9950	1982
422	20231204	121800	422005880	9960	9960	9960	9960	1001
423	20231204	121700	412035920	9960	9960	9960	9960	101
424	20231204	121600	411029960	9960	9960	9960	9960	34
425	20231204	121500	410691320	9960	9960	9960	9960	113
426	20231204	121400	409565840	9960	9960	9960	9960	33
427	20231204	121300	409237160	9970	9970	9970	9970	32
428	20231204	121200	408918120	9960	9960	9960	9960	50
429	20231204	121100	408420120	9960	9980	9980	9960	1098
430	20231204	121000	397474190	9970	9970	9970	9970	188
431	20231204	120900	395599830	9970	9970	9970	9970	19
432	20231204	120800	395410400	9970	9990	9990	9970	6332
433	20231204	120700	332214680	9990	9990	9990	9990	0
434	20231204	120600	332214680	9990	9990	9990	9990	50
435	20231204	120500	331715180	10000	10000	10000	10000	0
436	20231204	120400	331715180	10000	10000	10000	10000	0
437	20231204	120300	331715180	10000	10000	10000	10000	3
438	20231204	120200	331685180	10000	10000	10000	10000	6
439	20231204	120100	331625180	10000	10000	10000	10000	16
440	20231204	120000	331465180	10000	10000	10000	10000	52
441	20231204	115900	330945180	10000	10000	10000	10000	0
442	20231204	115800	330945180	10000	10000	10000	10000	10
443	20231204	115700	330845180	9990	9990	9990	9990	0
444	20231204	115600	330845180	9990	9990	9990	9990	0
445	20231204	115500	330845180	9990	9990	10000	9990	125
446	20231204	115400	329595420	9990	9990	9990	9990	69
447	20231204	115300	328906110	9990	9990	9990	9990	0
448	20231204	115200	328906110	9990	9990	9990	9990	0
449	20231204	115100	328906110	9990	9990	9990	9990	3
450	20231204	115000	328876140	10000	10000	10000	10000	8
451	20231204	114900	328796140	10000	10000	10000	10000	0
452	20231204	114800	328796140	10000	9990	10000	9990	119
453	20231204	114700	327607130	9990	9990	9990	9990	21
454	20231204	114600	327397340	10000	9990	10000	9990	97
455	20231204	114500	326428200	10000	10000	10000	10000	0
456	20231204	114400	326428200	10000	10000	10000	10000	0
457	20231204	114300	326428200	10000	10000	10000	10000	4
458	20231204	114200	326388200	10000	10000	10000	10000	23
459	20231204	114100	326158200	10000	10000	10000	9990	260
460	20231204	114000	323558300	9990	10000	10000	9990	47
461	20231204	113900	323088470	10000	10000	10000	10000	0
462	20231204	113800	323088470	10000	10000	10000	10000	30
463	20231204	113700	322788470	10000	10000	10000	10000	3
464	20231204	113600	322758470	9980	9990	9990	9980	103
465	20231204	113500	321730120	10000	10000	10000	10000	2
466	20231204	113400	321710120	10000	10000	10000	10000	100
467	20231204	113300	320710120	10000	10000	10000	10000	101
468	20231204	113200	319700120	10000	10000	10000	10000	1
469	20231204	113100	319690120	10000	10000	10000	10000	0
470	20231204	113000	319690120	10000	10000	10000	10000	6
471	20231204	112900	319630120	9980	9990	10000	9980	256
472	20231204	112800	317072800	10000	9990	10000	9990	149
473	20231204	112700	315584200	10000	10000	10000	10000	1
474	20231204	112600	315574200	10000	9990	10000	9990	189
475	20231204	112500	313686080	9990	9990	9990	9990	28
476	20231204	112400	313406360	9990	9990	9990	9990	117
477	20231204	112300	312237530	9990	9990	9990	9990	0
478	20231204	112200	312237530	9990	9990	9990	9990	0
479	20231204	112100	312237530	9990	9990	9990	9990	21
480	20231204	112000	312027740	9990	9990	9990	9990	0
481	20231204	111900	312027740	9990	9990	9990	9990	0
482	20231204	111800	312027740	9990	9990	9990	9990	5
483	20231204	111700	311977790	9980	9980	9980	9980	10
484	20231204	111600	311877990	9980	9980	9980	9980	31
485	20231204	111500	311568610	9990	9990	9990	9990	0
486	20231204	111400	311568610	9990	9990	9990	9990	3
487	20231204	111300	311538640	9980	9980	9980	9980	0
488	20231204	111200	311538640	9980	9980	9980	9980	0
489	20231204	111100	311538640	9980	9980	9980	9980	0
490	20231204	111000	311538640	9980	9980	9980	9980	768
491	20231204	110900	303874000	9990	9990	9990	9990	0
492	20231204	110800	303874000	9990	9990	9990	9990	4
493	20231204	110700	303834040	9990	9990	9990	9990	106
494	20231204	110600	302775100	10000	10000	10000	10000	0
495	20231204	110500	302775100	10000	10000	10000	10000	0
496	20231204	110400	302775100	10000	10000	10000	10000	1
497	20231204	110300	302765100	10000	10000	10000	10000	0
498	20231204	110200	302765100	10000	10000	10000	10000	0
499	20231204	110100	302765100	10000	10000	10000	10000	132
500	20231204	110000	301445100	10000	10000	10000	10000	12
501	20231204	105900	301325100	9980	10000	10000	9980	358
502	20231204	105800	297752090	10000	9980	10000	9980	193
503	20231204	105700	295824970	9990	9990	9990	9990	0
504	20231204	105600	295824970	9990	9980	9990	9980	23
505	20231204	105500	295595330	9990	9990	9990	9990	0
506	20231204	105400	295595330	9990	9990	9990	9990	25
507	20231204	105300	295345580	9980	9990	9990	9980	9
508	20231204	105200	295255700	9990	9990	9990	9990	4
509	20231204	105100	295215740	9980	9980	9990	9980	17
510	20231204	105000	295045960	9990	9990	9990	9980	77
511	20231204	104900	294277330	9990	9980	9990	9980	22
512	20231204	104800	294057750	9980	9980	9980	9980	1
513	20231204	104700	294047770	9970	9970	9970	9970	0
514	20231204	104600	294047770	9970	9970	9970	9970	0
515	20231204	104500	294047770	9970	9980	9980	9970	1000
516	20231204	104400	284071600	9980	9980	9980	9980	3
517	20231204	104300	284041660	10000	10000	10000	10000	0
518	20231204	104200	284041660	10000	10000	10000	10000	64
519	20231204	104100	283401660	9980	9980	9980	9980	0
520	20231204	104000	283401660	9980	9980	9980	9980	113
521	20231204	103900	282273920	9980	9980	9980	9980	312
522	20231204	103800	279160160	9980	9980	9980	9980	210
523	20231204	103700	277064360	10000	10000	10000	10000	1
524	20231204	103600	277054360	9970	9970	9970	9970	300
525	20231204	103500	274063360	9970	9980	9980	9970	1057
526	20231204	103400	263524050	9970	9970	9970	9970	0
527	20231204	103300	263524050	9970	9970	9970	9970	0
528	20231204	103200	263524050	9970	9970	9970	9970	0
529	20231204	103100	263524050	9970	9970	9970	9970	55
530	20231204	103000	262975700	9970	9970	9970	9970	0
531	20231204	102900	262975700	9970	9970	9970	9970	0
532	20231204	102800	262975700	9970	10000	10000	9970	4
533	20231204	102700	262935790	9970	9990	9990	9970	2300
534	20231204	102600	239982330	9990	9990	9990	9990	7
535	20231204	102500	239912400	9990	9990	9990	9990	0
536	20231204	102400	239912400	9990	9990	9990	9990	0
537	20231204	102300	239912400	9990	9990	9990	9990	0
538	20231204	102200	239912400	9990	10000	10000	9990	218
539	20231204	102100	237733400	10000	10000	10000	10000	255
540	20231204	102000	235183400	10010	10010	10010	10010	0
541	20231204	101900	235183400	10010	10010	10010	10010	59
542	20231204	101800	234592810	10000	10000	10000	10000	1575
543	20231204	101700	218842810	10000	10000	10000	10000	10
544	20231204	101600	218742810	10020	10020	10020	10020	1
545	20231204	101500	218732790	10020	10000	10020	10000	111
546	20231204	101400	217622590	10000	10010	10010	10000	177
547	20231204	101300	215851520	10000	10000	10000	10000	0
548	20231204	101200	215851520	10000	10000	10000	10000	0
549	20231204	101100	215851520	10000	10000	10000	10000	1239
550	20231204	101000	203461520	10000	10000	10000	10000	0
551	20231204	100900	203461520	10000	10000	10000	10000	20
552	20231204	100800	203261520	10000	10010	10010	10000	1461
553	20231204	100700	188637490	10010	10010	10010	10010	0
554	20231204	100600	188637490	10010	10010	10010	10010	100
555	20231204	100500	187636490	10030	10030	10030	10030	0
556	20231204	100400	187636490	10030	10030	10030	10030	10
557	20231204	100300	187536190	10030	10030	10030	10030	0
558	20231204	100200	187536190	10030	10030	10030	10020	24
559	20231204	100100	187295480	10030	10030	10030	10030	0
560	20231204	100000	187295480	10030	10030	10030	10030	565
561	20231204	095900	181628530	10030	10030	10030	10030	111
562	20231204	095800	180515200	10020	10020	10020	10020	1
563	20231204	095700	180505180	10020	10020	10020	10020	1
564	20231204	095600	180495160	10030	10020	10030	10020	10
565	20231204	095500	180394880	10020	10020	10030	10020	5
566	20231204	095400	180344750	10030	10010	10030	10010	72
567	20231204	095300	179623970	10010	10010	10010	10010	26
568	20231204	095200	179363710	10010	10010	10010	10010	32
569	20231204	095100	179043390	10010	10010	10010	10000	822
570	20231204	095000	170823170	10000	10010	10010	10000	60
571	20231204	094900	170223070	10010	10010	10010	10010	92
572	20231204	094800	169302150	10010	10010	10010	10010	80
573	20231204	094700	168501350	10000	9990	10000	9990	458
574	20231204	094600	163922530	9990	9990	9990	9980	135
575	20231204	094500	162574480	9990	9990	9990	9990	1
576	20231204	094400	162564490	9990	10000	10000	9990	28
577	20231204	094300	162284560	10000	10000	10000	10000	1
578	20231204	094200	162274560	10000	10000	10000	10000	2
579	20231204	094100	162254560	10000	9990	10000	9980	116
580	20231204	094000	161095090	10000	10000	10000	9990	6
581	20231204	093900	161035100	10000	9990	10000	9990	352
582	20231204	093800	157518580	9980	9990	9990	9980	3
583	20231204	093700	157488620	9990	9990	9990	9990	3
584	20231204	093600	157458650	9990	9990	9990	9990	2
585	20231204	093500	157438670	9970	9970	9970	9970	0
586	20231204	093400	157438670	9970	9970	9970	9970	2
587	20231204	093300	157418730	9970	9980	9980	9970	2053
588	20231204	093200	136949140	9980	9980	9980	9980	92
589	20231204	093100	136030980	9980	9970	9980	9970	101
590	20231204	093000	135024000	9980	9980	9980	9980	10
591	20231204	092900	134924200	9980	9980	9980	9980	159
592	20231204	092800	133337380	9960	9970	9970	9960	50
593	20231204	092700	132838940	9970	9970	9970	9970	313
594	20231204	092600	129718330	9970	9970	9970	9970	101
595	20231204	092500	128711360	9970	9980	9980	9970	68
596	20231204	092400	128033220	9970	9990	9990	9970	611
597	20231204	092300	121940980	9990	9990	9990	9990	922
598	20231204	092200	112730200	9990	9990	9990	9990	300
599	20231204	092100	109733200	9990	10000	10000	9980	415
600	20231204	092000	105586450	10000	10000	10000	10000	4
601	20231204	091900	105546450	9990	9990	9990	9990	500
602	20231204	091800	100551450	9990	9990	9990	9990	5
603	20231204	091700	100501500	9990	9990	9990	9990	0
604	20231204	091600	100501500	9990	10010	10010	9990	111
605	20231204	091500	99392590	10000	9990	10000	9990	1247
606	20231204	091400	86934890	9990	9990	9990	9990	508
607	20231204	091300	81859970	9970	9990	9990	9970	152
608	20231204	091200	80344510	9960	9990	9990	9960	633
609	20231204	091100	74033870	9990	9970	9990	9970	30
610	20231204	091000	73734710	9970	9970	9970	9970	10
611	20231204	090900	73635010	9960	9960	9960	9960	211
612	20231204	090800	71533450	9960	9960	9960	9960	120
613	20231204	090700	70338250	9960	9960	9960	9960	117
614	20231204	090600	69172930	9960	9970	10000	9960	2042
615	20231204	090500	48824160	9970	10040	10040	9970	705
616	20231204	090400	41794960	9960	9970	9970	9960	300
617	20231204	090300	38804130	9970	9970	9970	9970	10
618	20231204	090200	38704430	9970	9990	9990	9970	269
619	20231204	090100	36020110	9990	9990	9990	9990	730
620	20231204	090000	28727410	10000	10010	10050	10000	2871