KissMeData/078020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194700	216190315	4130	4130	4130	4130	1584
3	20231207	194600	216190315	4130	4130	4130	4130	0
4	20231207	194500	216190315	4130	4130	4130	4130	0
5	20231207	194400	216190315	4130	4130	4130	4130	0
6	20231207	194300	216190315	4130	4130	4130	4130	0
7	20231207	194200	216190315	4130	4130	4130	4130	0
8	20231207	194100	216190315	4130	4130	4130	4130	0
9	20231207	194000	216190315	4130	4130	4130	4130	0
10	20231207	193900	216190315	4130	4130	4130	4130	0
11	20231207	193800	216190315	4130	4130	4130	4130	0
12	20231207	193700	216190315	4130	4130	4130	4130	0
13	20231207	193600	216190315	4130	4130	4130	4130	0
14	20231207	193500	216190315	4130	4130	4130	4130	0
15	20231207	193400	216190315	4130	4130	4130	4130	0
16	20231207	193300	216190315	4130	4130	4130	4130	0
17	20231207	193200	216190315	4130	4130	4130	4130	0
18	20231207	193100	216190315	4130	4130	4130	4130	0
19	20231207	193000	216190315	4130	4130	4130	4130	0
20	20231207	192900	216190315	4130	4130	4130	4130	0
21	20231207	192800	216190315	4130	4130	4130	4130	0
22	20231207	192700	216190315	4130	4130	4130	4130	0
23	20231207	192600	216190315	4130	4130	4130	4130	0
24	20231207	192500	216190315	4130	4130	4130	4130	0
25	20231207	192400	216190315	4130	4130	4130	4130	0
26	20231207	192300	216190315	4130	4130	4130	4130	0
27	20231207	192200	216190315	4130	4130	4130	4130	0
28	20231207	192100	216190315	4130	4130	4130	4130	0
29	20231207	192000	216190315	4130	4130	4130	4130	0
30	20231207	191900	216190315	4130	4130	4130	4130	0
31	20231207	191800	216190315	4130	4130	4130	4130	0
32	20231207	191700	216190315	4130	4130	4130	4130	1584
33	20231207	191600	216190315	4130	4130	4130	4130	0
34	20231207	191500	216190315	4130	4130	4130	4130	0
35	20231207	191400	216190315	4130	4130	4130	4130	0
36	20231207	191300	216190315	4130	4130	4130	4130	0
37	20231207	191200	216190315	4130	4130	4130	4130	0
38	20231207	191100	216190315	4130	4130	4130	4130	0
39	20231207	191000	216190315	4130	4130	4130	4130	0
40	20231207	190900	216190315	4130	4130	4130	4130	0
41	20231207	190800	216190315	4130	4130	4130	4130	0
42	20231207	190700	216190315	4130	4130	4130	4130	0
43	20231207	190600	216190315	4130	4130	4130	4130	0
44	20231207	190500	216190315	4130	4130	4130	4130	0
45	20231207	190400	216190315	4130	4130	4130	4130	0
46	20231207	190300	216190315	4130	4130	4130	4130	0
47	20231207	190200	216190315	4130	4130	4130	4130	0
48	20231207	190100	216190315	4130	4130	4130	4130	0
49	20231207	190000	216190315	4130	4130	4130	4130	0
50	20231207	185900	216190315	4130	4130	4130	4130	0
51	20231207	185800	216190315	4130	4130	4130	4130	0
52	20231207	185700	216190315	4130	4130	4130	4130	0
53	20231207	185600	216190315	4130	4130	4130	4130	0
54	20231207	185500	216190315	4130	4130	4130	4130	0
55	20231207	185400	216190315	4130	4130	4130	4130	0
56	20231207	185300	216190315	4130	4130	4130	4130	0
57	20231207	185200	216190315	4130	4130	4130	4130	0
58	20231207	185100	216190315	4130	4130	4130	4130	0
59	20231207	185000	216190315	4130	4130	4130	4130	0
60	20231207	184900	216190315	4130	4130	4130	4130	0
61	20231207	184800	216190315	4130	4130	4130	4130	0
62	20231207	184700	216190315	4130	4130	4130	4130	1584
63	20231207	184600	216190315	4130	4130	4130	4130	0
64	20231207	184500	216190315	4130	4130	4130	4130	0
65	20231207	184400	216190315	4130	4130	4130	4130	0
66	20231207	184300	216190315	4130	4130	4130	4130	0
67	20231207	184200	216190315	4130	4130	4130	4130	0
68	20231207	184100	216190315	4130	4130	4130	4130	0
69	20231207	184000	216190315	4130	4130	4130	4130	0
70	20231207	183900	216190315	4130	4130	4130	4130	0
71	20231207	183800	216190315	4130	4130	4130	4130	0
72	20231207	183700	216190315	4130	4130	4130	4130	0
73	20231207	183600	216190315	4130	4130	4130	4130	0
74	20231207	183500	216190315	4130	4130	4130	4130	0
75	20231207	183400	216190315	4130	4130	4130	4130	0
76	20231207	183300	216190315	4130	4130	4130	4130	0
77	20231207	183200	216190315	4130	4130	4130	4130	0
78	20231207	183100	216190315	4130	4130	4130	4130	0
79	20231207	183000	216190315	4130	4130	4130	4130	0
80	20231207	182900	216190315	4130	4130	4130	4130	0
81	20231207	182800	216190315	4130	4130	4130	4130	0
82	20231207	182700	216190315	4130	4130	4130	4130	0
83	20231207	182600	216190315	4130	4130	4130	4130	0
84	20231207	182500	216190315	4130	4130	4130	4130	0
85	20231207	182400	216190315	4130	4130	4130	4130	0
86	20231207	182300	216190315	4130	4130	4130	4130	0
87	20231207	182200	216190315	4130	4130	4130	4130	0
88	20231207	182100	216190315	4130	4130	4130	4130	0
89	20231207	182000	216190315	4130	4130	4130	4130	0
90	20231207	181900	216190315	4130	4130	4130	4130	0
91	20231207	181800	216190315	4130	4130	4130	4130	0
92	20231207	181700	216190315	4130	4130	4130	4130	1584
93	20231207	181600	216190315	4130	4130	4130	4130	0
94	20231207	181500	216190315	4130	4130	4130	4130	0
95	20231207	181400	216190315	4130	4130	4130	4130	0
96	20231207	181300	216190315	4130	4130	4130	4130	0
97	20231207	181200	216190315	4130	4130	4130	4130	0
98	20231207	181100	216190315	4130	4130	4130	4130	0
99	20231207	181000	216190315	4130	4130	4130	4130	0
100	20231207	180900	216190315	4130	4130	4130	4130	0
101	20231207	180800	216190315	4130	4130	4130	4130	0
102	20231207	180700	216190315	4130	4130	4130	4130	0
103	20231207	180600	216190315	4130	4130	4130	4130	0
104	20231207	180500	216190315	4130	4130	4130	4130	0
105	20231207	180400	216190315	4130	4130	4130	4130	0
106	20231207	180300	216190315	4130	4130	4130	4130	0
107	20231207	180200	216190315	4130	4130	4130	4130	0
108	20231207	180100	216190315	4130	4130	4130	4130	0
109	20231207	180000	216190315	4130	4130	4130	4130	0
110	20231207	175900	216190315	4130	4130	4130	4130	0
111	20231207	175800	216190315	4130	4130	4130	4130	0
112	20231207	175700	216190315	4130	4130	4130	4130	0
113	20231207	175600	216190315	4130	4130	4130	4130	0
114	20231207	175500	216190315	4130	4130	4130	4130	0
115	20231207	175400	216190315	4130	4130	4130	4130	0
116	20231207	175300	216190315	4130	4130	4130	4130	0
117	20231207	175200	216190315	4130	4130	4130	4130	0
118	20231207	175100	216190315	4130	4130	4130	4130	0
119	20231207	175000	216190315	4130	4130	4130	4130	0
120	20231207	174900	216190315	4130	4130	4130	4130	0
121	20231207	174800	216190315	4130	4130	4130	4130	0
122	20231207	174700	216190315	4130	4130	4130	4130	1584
123	20231207	174600	216190315	4130	4130	4130	4130	0
124	20231207	174500	216190315	4130	4130	4130	4130	0
125	20231207	174400	216190315	4130	4130	4130	4130	0
126	20231207	174300	216190315	4130	4130	4130	4130	0
127	20231207	174200	216190315	4130	4130	4130	4130	0
128	20231207	174100	216190315	4130	4130	4130	4130	0
129	20231207	174000	216190315	4130	4130	4130	4130	0
130	20231207	173900	216190315	4130	4130	4130	4130	0
131	20231207	173800	216190315	4130	4130	4130	4130	0
132	20231207	173700	216190315	4130	4130	4130	4130	0
133	20231207	173600	216190315	4130	4130	4130	4130	0
134	20231207	173500	216190315	4130	4130	4130	4130	0
135	20231207	173400	216190315	4130	4130	4130	4130	0
136	20231207	173300	216190315	4130	4130	4130	4130	0
137	20231207	173200	216190315	4130	4130	4130	4130	0
138	20231207	173100	216190315	4130	4130	4130	4130	0
139	20231207	173000	216190315	4130	4130	4130	4130	0
140	20231207	172900	216190315	4130	4130	4130	4130	0
141	20231207	172800	216190315	4130	4130	4130	4130	0
142	20231207	172700	216190315	4130	4130	4130	4130	0
143	20231207	172600	216190315	4130	4130	4130	4130	0
144	20231207	172500	216190315	4130	4130	4130	4130	0
145	20231207	172400	216190315	4130	4130	4130	4130	0
146	20231207	172300	216190315	4130	4130	4130	4130	0
147	20231207	172200	216190315	4130	4130	4130	4130	0
148	20231207	172100	216190315	4130	4130	4130	4130	0
149	20231207	172000	216190315	4130	4130	4130	4130	0
150	20231207	171900	216190315	4130	4130	4130	4130	0
151	20231207	171800	216190315	4130	4130	4130	4130	0
152	20231207	171700	216190315	4130	4130	4130	4130	1584
153	20231207	171600	216190315	4130	4130	4130	4130	0
154	20231207	171500	216190315	4130	4130	4130	4130	0
155	20231207	171400	216190315	4130	4130	4130	4130	0
156	20231207	171300	216190315	4130	4130	4130	4130	0
157	20231207	171200	216190315	4130	4130	4130	4130	0
158	20231207	171100	216190315	4130	4130	4130	4130	0
159	20231207	171000	216190315	4130	4130	4130	4130	0
160	20231207	170900	216190315	4130	4130	4130	4130	0
161	20231207	170800	216190315	4130	4130	4130	4130	0
162	20231207	170700	216190315	4130	4130	4130	4130	0
163	20231207	170600	216190315	4130	4130	4130	4130	0
164	20231207	170500	216190315	4130	4130	4130	4130	0
165	20231207	170400	216190315	4130	4130	4130	4130	0
166	20231207	170300	216190315	4130	4130	4130	4130	0
167	20231207	170200	216190315	4130	4130	4130	4130	0
168	20231207	170100	216190315	4130	4130	4130	4130	0
169	20231207	170000	216190315	4130	4130	4130	4130	0
170	20231207	165900	216190315	4130	4130	4130	4130	0
171	20231207	165800	216190315	4130	4130	4130	4130	0
172	20231207	165700	216190315	4130	4130	4130	4130	0
173	20231207	165600	216190315	4130	4130	4130	4130	0
174	20231207	165500	216190315	4130	4130	4130	4130	0
175	20231207	165400	216190315	4130	4130	4130	4130	0
176	20231207	165300	216190315	4130	4130	4130	4130	0
177	20231207	165200	216190315	4130	4130	4130	4130	0
178	20231207	165100	216190315	4130	4130	4130	4130	0
179	20231207	165000	216190315	4130	4130	4130	4130	0
180	20231207	164900	216190315	4130	4130	4130	4130	0
181	20231207	164800	216190315	4130	4130	4130	4130	0
182	20231207	164700	216190315	4130	4130	4130	4130	1584
183	20231207	164600	216190315	4130	4130	4130	4130	0
184	20231207	164500	216190315	4130	4130	4130	4130	0
185	20231207	164400	216190315	4130	4130	4130	4130	0
186	20231207	164300	216190315	4130	4130	4130	4130	0
187	20231207	164200	216190315	4130	4130	4130	4130	0
188	20231207	164100	216190315	4130	4130	4130	4130	0
189	20231207	164000	216190315	4130	4130	4130	4130	0
190	20231207	163900	216190315	4130	4130	4130	4130	0
191	20231207	163800	216190315	4130	4130	4130	4130	0
192	20231207	163700	216190315	4130	4130	4130	4130	0
193	20231207	163600	216190315	4130	4130	4130	4130	0
194	20231207	163500	216190315	4130	4130	4130	4130	0
195	20231207	163400	216190315	4130	4130	4130	4130	0
196	20231207	163300	216190315	4130	4130	4130	4130	0
197	20231207	163200	216190315	4130	4130	4130	4130	0
198	20231207	163100	216190315	4130	4130	4130	4130	0
199	20231207	163000	216190315	4130	4130	4130	4130	0
200	20231207	162900	216190315	4130	4130	4130	4130	0
201	20231207	162800	216190315	4130	4130	4130	4130	0
202	20231207	162700	216190315	4130	4130	4130	4130	0
203	20231207	162600	216190315	4130	4130	4130	4130	0
204	20231207	162500	216190315	4130	4130	4130	4130	0
205	20231207	162400	216190315	4130	4130	4130	4130	0
206	20231207	162300	216190315	4130	4130	4130	4130	0
207	20231207	162200	216190315	4130	4130	4130	4130	0
208	20231207	162100	216190315	4130	4130	4130	4130	0
209	20231207	162000	216190315	4130	4130	4130	4130	0
210	20231207	161900	216190315	4130	4130	4130	4130	0
211	20231207	161800	216190315	4130	4130	4130	4130	0
212	20231207	161700	216190315	4130	4130	4130	4130	1584
213	20231207	161600	216190315	4130	4130	4130	4130	0
214	20231207	161500	216190315	4130	4130	4130	4130	0
215	20231207	161400	216190315	4130	4130	4130	4130	0
216	20231207	161300	216190315	4130	4130	4130	4130	0
217	20231207	161200	216190315	4130	4130	4130	4130	0
218	20231207	161100	216190315	4130	4130	4130	4130	0
219	20231207	161000	216190315	4130	4130	4130	4130	0
220	20231207	160900	216190315	4130	4130	4130	4130	0
221	20231207	160800	216190315	4130	4130	4130	4130	0
222	20231207	160700	216190315	4130	4130	4130	4130	0
223	20231207	160600	216190315	4130	4130	4130	4130	0
224	20231207	160500	216190315	4130	4130	4130	4130	0
225	20231207	160400	216190315	4130	4130	4130	4130	0
226	20231207	160300	216190315	4130	4130	4130	4130	0
227	20231207	160200	216190315	4130	4130	4130	4130	0
228	20231207	160100	216190315	4130	4130	4130	4130	0
229	20231207	160000	216190315	4130	4130	4130	4130	0
230	20231207	155900	216190315	4130	4130	4130	4130	0
231	20231207	155800	216190315	4130	4130	4130	4130	0
232	20231207	155700	216190315	4130	4130	4130	4130	0
233	20231207	155600	216190315	4130	4130	4130	4130	0
234	20231207	155500	216190315	4130	4130	4130	4130	0
235	20231207	155400	216190315	4130	4130	4130	4130	0
236	20231207	155300	216190315	4130	4130	4130	4130	0
237	20231207	155200	216190315	4130	4130	4130	4130	0
238	20231207	155100	216190315	4130	4130	4130	4130	0
239	20231207	155000	216190315	4130	4130	4130	4130	0
240	20231207	154900	216190315	4130	4130	4130	4130	0
241	20231207	154800	216190315	4130	4130	4130	4130	0
242	20231207	154700	216190315	4130	4130	4130	4130	1584
243	20231207	154600	216190315	4130	4130	4130	4130	0
244	20231207	154500	216190315	4130	4130	4130	4130	0
245	20231207	154400	216190315	4130	4130	4130	4130	0
246	20231207	154300	216190315	4130	4130	4130	4130	0
247	20231207	154200	216190315	4130	4130	4130	4130	0
248	20231207	154100	216190315	4130	4130	4130	4130	0
249	20231207	154000	216190315	4130	4130	4130	4130	0
250	20231207	153900	216190315	4130	4130	4130	4130	0
251	20231207	153800	216190315	4130	4130	4130	4130	0
252	20231207	153700	216190315	4130	4130	4130	4130	0
253	20231207	153600	216190315	4130	4130	4130	4130	0
254	20231207	153500	216190315	4130	4130	4130	4130	0
255	20231207	153400	216190315	4130	4130	4130	4130	0
256	20231207	153300	216190315	4130	4130	4130	4130	0
257	20231207	153200	216190315	4130	4130	4130	4130	0
258	20231207	153100	216190315	4130	4130	4130	4130	0
259	20231207	153000	216190315	4130	4130	4130	4130	1584
260	20231207	152900	209648395	4135	4135	4135	4135	0
261	20231207	152800	209648395	4135	4135	4135	4135	0
262	20231207	152700	209648395	4135	4135	4135	4135	0
263	20231207	152600	209648395	4135	4135	4135	4135	0
264	20231207	152500	209648395	4135	4135	4135	4135	0
265	20231207	152400	209648395	4135	4135	4135	4135	0
266	20231207	152300	209648395	4135	4135	4135	4135	0
267	20231207	152200	209648395	4135	4135	4135	4135	0
268	20231207	152100	209648395	4135	4135	4135	4135	0
269	20231207	152000	209648395	4135	4135	4135	4135	0
270	20231207	151900	209648395	4135	4135	4135	4135	65
271	20231207	151800	209379620	4135	4125	4135	4125	736
272	20231207	151700	206338030	4130	4130	4130	4130	13
273	20231207	151600	206284340	4130	4130	4130	4125	328
274	20231207	151500	204930950	4130	4130	4130	4130	13
275	20231207	151400	204877260	4130	4130	4130	4130	73
276	20231207	151300	204575770	4130	4130	4130	4130	132
277	20231207	151200	204030610	4130	4130	4130	4130	31
278	20231207	151100	203902580	4130	4125	4130	4125	40
279	20231207	151000	203737570	4130	4125	4130	4125	15
280	20231207	150900	203675685	4130	4125	4130	4125	30
281	20231207	150800	203551790	4130	4130	4130	4125	22
282	20231207	150700	203460935	4130	4130	4130	4130	0
283	20231207	150600	203460935	4130	4130	4130	4130	20
284	20231207	150500	203378335	4130	4130	4130	4130	150
285	20231207	150400	202758835	4130	4125	4130	4125	802
286	20231207	150300	199450580	4125	4125	4125	4125	202
287	20231207	150200	198617330	4125	4125	4125	4125	6
288	20231207	150100	198592580	4130	4130	4130	4130	0
289	20231207	150000	198592580	4130	4130	4130	4130	0
290	20231207	145900	198592580	4130	4130	4130	4130	0
291	20231207	145800	198592580	4130	4130	4130	4130	48
292	20231207	145700	198394340	4125	4125	4125	4125	0
293	20231207	145600	198394340	4125	4125	4125	4125	200
294	20231207	145500	197569340	4130	4135	4135	4130	245
295	20231207	145400	196557460	4135	4135	4135	4130	8
296	20231207	145300	196524390	4130	4130	4130	4125	72
297	20231207	145200	196227055	4125	4135	4135	4125	109
298	20231207	145100	195776840	4135	4125	4135	4125	70
299	20231207	145000	195487815	4125	4130	4130	4125	2205
300	20231207	144900	186381180	4130	4120	4130	4120	2031
301	20231207	144800	178008050	4120	4110	4120	4110	666
302	20231207	144700	175265690	4110	4110	4110	4110	17
303	20231207	144600	175195820	4105	4110	4110	4105	550
304	20231207	144500	172938010	4110	4110	4110	4110	12
305	20231207	144400	172888690	4110	4120	4120	4105	14
306	20231207	144300	172831190	4110	4120	4120	4110	102
307	20231207	144200	172411950	4115	4115	4115	4115	916
308	20231207	144100	168642610	4115	4115	4115	4115	0
309	20231207	144000	168642610	4115	4115	4115	4115	0
310	20231207	143900	168642610	4115	4115	4115	4115	94
311	20231207	143800	168255800	4110	4110	4110	4110	96
312	20231207	143700	167861240	4110	4105	4110	4105	2025
313	20231207	143600	159544060	4100	4100	4100	4100	0
314	20231207	143500	159544060	4100	4100	4100	4100	0
315	20231207	143400	159544060	4100	4100	4100	4100	0
316	20231207	143300	159544060	4100	4105	4105	4100	61
317	20231207	143200	159293955	4100	4100	4100	4100	1719
318	20231207	143100	152246055	4100	4095	4100	4095	11
319	20231207	143000	152201005	4095	4095	4095	4095	0
320	20231207	142900	152201005	4095	4095	4095	4095	0
321	20231207	142800	152201005	4095	4095	4095	4095	0
322	20231207	142700	152201005	4095	4090	4095	4090	1980
323	20231207	142600	144098190	4090	4090	4090	4090	0
324	20231207	142500	144098190	4090	4090	4090	4090	0
325	20231207	142400	144098190	4090	4090	4090	4090	0
326	20231207	142300	144098190	4090	4090	4090	4090	0
327	20231207	142200	144098190	4090	4090	4090	4090	1
328	20231207	142100	144094100	4075	4075	4075	4075	0
329	20231207	142000	144094100	4075	4075	4075	4075	0
330	20231207	141900	144094100	4075	4075	4075	4075	0
331	20231207	141800	144094100	4075	4075	4075	4075	0
332	20231207	141700	144094100	4075	4075	4075	4075	0
333	20231207	141600	144094100	4075	4075	4075	4075	0
334	20231207	141500	144094100	4075	4075	4075	4075	1000
335	20231207	141400	140019100	4075	4075	4075	4075	33
336	20231207	141300	139884625	4080	4080	4080	4080	467
337	20231207	141200	137979265	4090	4090	4090	4090	0
338	20231207	141100	137979265	4090	4080	4090	4080	2
339	20231207	141000	137971095	4090	4090	4090	4090	0
340	20231207	140900	137971095	4090	4090	4090	4090	4
341	20231207	140800	137954735	4090	4090	4090	4090	201
342	20231207	140700	137132645	4080	4080	4080	4080	0
343	20231207	140600	137132645	4080	4080	4080	4080	25
344	20231207	140500	137030645	4080	4080	4080	4080	0
345	20231207	140400	137030645	4080	4080	4080	4080	0
346	20231207	140300	137030645	4080	4080	4080	4080	0
347	20231207	140200	137030645	4080	4080	4080	4080	1000
348	20231207	140100	132950645	4080	4080	4080	4080	0
349	20231207	140000	132950645	4080	4080	4080	4080	0
350	20231207	135900	132950645	4080	4080	4080	4080	0
351	20231207	135800	132950645	4080	4080	4080	4080	0
352	20231207	135700	132950645	4080	4080	4080	4080	0
353	20231207	135600	132950645	4080	4080	4080	4080	0
354	20231207	135500	132950645	4080	4080	4080	4080	0
355	20231207	135400	132950645	4080	4080	4080	4080	0
356	20231207	135300	132950645	4080	4080	4080	4080	99
357	20231207	135200	132546725	4080	4080	4080	4080	0
358	20231207	135100	132546725	4080	4080	4080	4080	0
359	20231207	135000	132546725	4080	4080	4080	4080	0
360	20231207	134900	132546725	4080	4080	4080	4080	0
361	20231207	134800	132546725	4080	4080	4080	4080	10
362	20231207	134700	132505925	4080	4080	4080	4080	13
363	20231207	134600	132452885	4080	4080	4080	4080	3
364	20231207	134500	132440645	4090	4090	4090	4090	0
365	20231207	134400	132440645	4090	4085	4090	4085	24
366	20231207	134300	132342500	4080	4080	4080	4080	0
367	20231207	134200	132342500	4080	4080	4080	4080	0
368	20231207	134100	132342500	4080	4080	4080	4080	0
369	20231207	134000	132342500	4080	4080	4080	4080	20
370	20231207	133900	132260900	4090	4090	4090	4090	0
371	20231207	133800	132260900	4090	4080	4090	4080	6
372	20231207	133700	132236385	4090	4090	4090	4090	0
373	20231207	133600	132236385	4090	4090	4090	4090	0
374	20231207	133500	132236385	4090	4090	4090	4090	11
375	20231207	133400	132191395	4090	4090	4090	4090	400
376	20231207	133300	130555395	4090	4090	4090	4090	8
377	20231207	133200	130522675	4075	4075	4075	4075	0
378	20231207	133100	130522675	4075	4075	4075	4075	0
379	20231207	133000	130522675	4075	4075	4075	4075	0
380	20231207	132900	130522675	4075	4075	4075	4075	10
381	20231207	132800	130481925	4075	4075	4075	4075	200
382	20231207	132700	129666925	4075	4075	4075	4075	22
383	20231207	132600	129577275	4080	4080	4080	4080	50
384	20231207	132500	129373275	4095	4095	4095	4095	0
385	20231207	132400	129373275	4095	4095	4095	4095	1
386	20231207	132300	129369180	4080	4080	4080	4080	0
387	20231207	132200	129369180	4080	4080	4080	4080	0
388	20231207	132100	129369180	4080	4080	4080	4080	0
389	20231207	132000	129369180	4080	4080	4080	4080	0
390	20231207	131900	129369180	4080	4080	4080	4080	0
391	20231207	131800	129369180	4080	4080	4080	4080	0
392	20231207	131700	129369180	4080	4080	4080	4080	0
393	20231207	131600	129369180	4080	4080	4080	4080	0
394	20231207	131500	129369180	4080	4080	4080	4080	243
395	20231207	131400	128377740	4080	4080	4080	4080	131
396	20231207	131300	127843260	4080	4080	4080	4080	50
397	20231207	131200	127639260	4095	4090	4095	4090	155
398	20231207	131100	127005245	4090	4090	4090	4090	300
399	20231207	131000	125778245	4085	4085	4085	4085	0
400	20231207	130900	125778245	4085	4085	4085	4085	1000
401	20231207	130800	121693245	4090	4090	4090	4090	0
402	20231207	130700	121693245	4090	4090	4090	4090	0
403	20231207	130600	121693245	4090	4090	4090	4090	3
404	20231207	130500	121680975	4090	4090	4090	4090	0
405	20231207	130400	121680975	4090	4090	4090	4090	0
406	20231207	130300	121680975	4090	4090	4090	4090	0
407	20231207	130200	121680975	4090	4090	4090	4090	0
408	20231207	130100	121680975	4090	4090	4090	4090	0
409	20231207	130000	121680975	4090	4090	4090	4090	0
410	20231207	125900	121680975	4090	4090	4090	4090	288
411	20231207	125800	120503055	4085	4085	4085	4085	0
412	20231207	125700	120503055	4085	4085	4085	4085	0
413	20231207	125600	120503055	4085	4085	4085	4085	0
414	20231207	125500	120503055	4085	4085	4085	4085	1
415	20231207	125400	120498970	4085	4085	4085	4085	37
416	20231207	125300	120347825	4085	4085	4085	4085	0
417	20231207	125200	120347825	4085	4085	4085	4085	0
418	20231207	125100	120347825	4085	4085	4085	4085	0
419	20231207	125000	120347825	4085	4085	4085	4085	32
420	20231207	124900	120217105	4085	4085	4085	4085	0
421	20231207	124800	120217105	4085	4085	4085	4085	0
422	20231207	124700	120217105	4085	4085	4085	4085	0
423	20231207	124600	120217105	4085	4085	4085	4085	405
424	20231207	124500	118562680	4085	4085	4085	4085	0
425	20231207	124400	118562680	4085	4085	4085	4085	0
426	20231207	124300	118562680	4085	4085	4085	4085	0
427	20231207	124200	118562680	4085	4085	4085	4085	0
428	20231207	124100	118562680	4085	4085	4085	4085	0
429	20231207	124000	118562680	4085	4085	4085	4085	0
430	20231207	123900	118562680	4085	4085	4085	4085	0
431	20231207	123800	118562680	4085	4085	4085	4085	0
432	20231207	123700	118562680	4085	4085	4085	4085	0
433	20231207	123600	118562680	4085	4085	4085	4085	213
434	20231207	123500	117692575	4085	4085	4085	4085	5
435	20231207	123400	117672150	4075	4075	4075	4075	0
436	20231207	123300	117672150	4075	4075	4075	4075	0
437	20231207	123200	117672150	4075	4075	4075	4075	0
438	20231207	123100	117672150	4075	4075	4075	4075	100
439	20231207	123000	117264650	4075	4075	4075	4075	0
440	20231207	122900	117264650	4075	4075	4075	4075	0
441	20231207	122800	117264650	4075	4075	4075	4075	0
442	20231207	122700	117264650	4075	4075	4075	4075	0
443	20231207	122600	117264650	4075	4075	4075	4075	0
444	20231207	122500	117264650	4075	4075	4075	4075	0
445	20231207	122400	117264650	4075	4075	4075	4075	0
446	20231207	122300	117264650	4075	4075	4075	4075	0
447	20231207	122200	117264650	4075	4075	4075	4075	0
448	20231207	122100	117264650	4075	4075	4075	4075	0
449	20231207	122000	117264650	4075	4075	4075	4075	0
450	20231207	121900	117264650	4075	4075	4075	4075	0
451	20231207	121800	117264650	4075	4075	4075	4075	0
452	20231207	121700	117264650	4075	4075	4075	4075	0
453	20231207	121600	117264650	4075	4075	4075	4075	0
454	20231207	121500	117264650	4075	4075	4075	4075	0
455	20231207	121400	117264650	4075	4075	4075	4075	0
456	20231207	121300	117264650	4075	4075	4075	4075	20
457	20231207	121200	117183150	4075	4080	4080	4075	143
458	20231207	121100	116600375	4075	4075	4075	4075	970
459	20231207	121000	112647625	4075	4075	4075	4075	0
460	20231207	120900	112647625	4075	4075	4075	4075	0
461	20231207	120800	112647625	4075	4080	4080	4075	100
462	20231207	120700	112239800	4080	4080	4080	4080	0
463	20231207	120600	112239800	4080	4080	4080	4080	0
464	20231207	120500	112239800	4080	4080	4080	4080	30
465	20231207	120400	112117400	4080	4080	4080	4080	0
466	20231207	120300	112117400	4080	4080	4080	4080	62
467	20231207	120200	111864440	4080	4080	4080	4080	0
468	20231207	120100	111864440	4080	4080	4080	4080	0
469	20231207	120000	111864440	4080	4080	4080	4080	0
470	20231207	115900	111864440	4080	4080	4080	4080	0
471	20231207	115800	111864440	4080	4080	4080	4080	0
472	20231207	115700	111864440	4080	4080	4080	4080	72
473	20231207	115600	111570680	4080	4080	4080	4080	428
474	20231207	115500	109824440	4080	4080	4080	4080	1
475	20231207	115400	109820360	4090	4090	4090	4090	0
476	20231207	115300	109820360	4090	4090	4090	4090	0
477	20231207	115200	109820360	4090	4090	4090	4090	50
478	20231207	115100	109615860	4090	4090	4090	4090	0
479	20231207	115000	109615860	4090	4090	4090	4090	0
480	20231207	114900	109615860	4090	4090	4090	4090	3
481	20231207	114800	109603590	4090	4090	4090	4090	0
482	20231207	114700	109603590	4090	4090	4090	4090	0
483	20231207	114600	109603590	4090	4090	4090	4090	0
484	20231207	114500	109603590	4090	4090	4090	4090	0
485	20231207	114400	109603590	4090	4090	4090	4090	0
486	20231207	114300	109603590	4090	4090	4090	4090	0
487	20231207	114200	109603590	4090	4090	4090	4090	65
488	20231207	114100	109337740	4090	4090	4090	4090	0
489	20231207	114000	109337740	4090	4090	4090	4090	0
490	20231207	113900	109337740	4090	4090	4090	4090	0
491	20231207	113800	109337740	4090	4090	4090	4090	0
492	20231207	113700	109337740	4090	4095	4095	4090	579
493	20231207	113600	106968930	4095	4095	4095	4095	0
494	20231207	113500	106968930	4095	4095	4095	4095	0
495	20231207	113400	106968930	4095	4095	4095	4095	352
496	20231207	113300	105527490	4090	4090	4090	4090	0
497	20231207	113200	105527490	4090	4090	4090	4090	0
498	20231207	113100	105527490	4090	4090	4090	4090	0
499	20231207	113000	105527490	4090	4090	4090	4090	0
500	20231207	112900	105527490	4090	4090	4090	4090	0
501	20231207	112800	105527490	4090	4090	4090	4090	0
502	20231207	112700	105527490	4090	4090	4090	4090	10
503	20231207	112600	105486590	4090	4090	4090	4090	0
504	20231207	112500	105486590	4090	4090	4090	4090	0
505	20231207	112400	105486590	4090	4090	4090	4090	0
506	20231207	112300	105486590	4090	4090	4090	4090	100
507	20231207	112200	105077590	4090	4090	4090	4090	143
508	20231207	112100	104492720	4090	4090	4090	4090	0
509	20231207	112000	104492720	4090	4090	4090	4090	103
510	20231207	111900	104071450	4095	4095	4095	4095	0
511	20231207	111800	104071450	4095	4095	4095	4095	0
512	20231207	111700	104071450	4095	4095	4095	4095	0
513	20231207	111600	104071450	4095	4095	4095	4095	1
514	20231207	111500	104067355	4100	4100	4100	4100	0
515	20231207	111400	104067355	4100	4100	4100	4100	0
516	20231207	111300	104067355	4100	4100	4100	4100	2
517	20231207	111200	104059155	4100	4100	4100	4100	0
518	20231207	111100	104059155	4100	4100	4100	4100	0
519	20231207	111000	104059155	4100	4100	4100	4100	0
520	20231207	110900	104059155	4100	4100	4100	4100	0
521	20231207	110800	104059155	4100	4100	4100	4100	420
522	20231207	110700	102337155	4100	4100	4100	4100	0
523	20231207	110600	102337155	4100	4100	4100	4100	129
524	20231207	110500	101808255	4080	4080	4080	4080	100
525	20231207	110400	101400255	4080	4090	4090	4080	100
526	20231207	110300	100992205	4100	4100	4100	4100	0
527	20231207	110200	100992205	4100	4100	4100	4100	0
528	20231207	110100	100992205	4100	4100	4100	4100	0
529	20231207	110000	100992205	4100	4100	4100	4100	274
530	20231207	105900	99868805	4100	4100	4100	4100	0
531	20231207	105800	99868805	4100	4100	4100	4100	0
532	20231207	105700	99868805	4100	4100	4100	4100	0
533	20231207	105600	99868805	4100	4100	4100	4100	0
534	20231207	105500	99868805	4100	4100	4100	4100	24
535	20231207	105400	99770405	4095	4095	4095	4095	0
536	20231207	105300	99770405	4095	4095	4095	4095	50
537	20231207	105200	99565655	4075	4075	4075	4075	0
538	20231207	105100	99565655	4075	4075	4075	4075	100
539	20231207	105000	99158155	4075	4075	4075	4075	200
540	20231207	104900	98343155	4075	4075	4075	4075	0
541	20231207	104800	98343155	4075	4075	4075	4075	0
542	20231207	104700	98343155	4075	4075	4075	4075	0
543	20231207	104600	98343155	4075	4075	4075	4075	0
544	20231207	104500	98343155	4075	4100	4100	4070	580
545	20231207	104400	95975490	4100	4090	4100	4090	60
546	20231207	104300	95729990	4100	4100	4100	4100	20
547	20231207	104200	95647990	4095	4095	4095	4095	65
548	20231207	104100	95381815	4090	4090	4090	4090	0
549	20231207	104000	95381815	4090	4090	4090	4090	1
550	20231207	103900	95377725	4090	4090	4090	4090	0
551	20231207	103800	95377725	4090	4090	4090	4090	44
552	20231207	103700	95197765	4090	4090	4090	4090	0
553	20231207	103600	95197765	4090	4090	4090	4090	1
554	20231207	103500	95193675	4090	4090	4090	4090	503
555	20231207	103400	93136405	4080	4085	4085	4080	37
556	20231207	103300	92985430	4090	4090	4090	4090	1
557	20231207	103200	92981340	4095	4095	4095	4095	0
558	20231207	103100	92981340	4095	4095	4095	4095	5
559	20231207	103000	92960865	4080	4090	4090	4080	244
560	20231207	102900	91964780	4090	4090	4090	4090	0
561	20231207	102800	91964780	4090	4090	4090	4090	50
562	20231207	102700	91760280	4095	4095	4095	4095	1
563	20231207	102600	91756185	4095	4095	4095	4095	0
564	20231207	102500	91756185	4095	4095	4095	4095	240
565	20231207	102400	90773385	4100	4100	4100	4100	0
566	20231207	102300	90773385	4100	4100	4100	4100	0
567	20231207	102200	90773385	4100	4100	4100	4100	31
568	20231207	102100	90646285	4100	4100	4100	4100	0
569	20231207	102000	90646285	4100	4100	4100	4100	1
570	20231207	101900	90642185	4100	4100	4100	4100	200
571	20231207	101800	89822185	4100	4100	4100	4100	1
572	20231207	101700	89818085	4110	4110	4110	4110	1
573	20231207	101600	89813975	4110	4110	4110	4110	0
574	20231207	101500	89813975	4110	4110	4110	4110	0
575	20231207	101400	89813975	4110	4110	4110	4110	0
576	20231207	101300	89813975	4110	4110	4110	4110	122
577	20231207	101200	89312555	4075	4075	4075	4075	0
578	20231207	101100	89312555	4075	4110	4110	4075	224
579	20231207	101000	88396015	4110	4110	4110	4110	7097
580	20231207	100900	59227345	4110	4110	4110	4110	590
581	20231207	100800	56802445	4110	4105	4110	4105	2207
582	20231207	100700	47741920	4105	4100	4105	4100	1015
583	20231207	100600	43575420	4100	4100	4100	4100	0
584	20231207	100500	43575420	4100	4100	4100	4100	975
585	20231207	100400	39577920	4100	4085	4100	4085	825
586	20231207	100300	36202855	4080	4075	4080	4075	1175
587	20231207	100200	31409945	4070	4070	4070	4070	100
588	20231207	100100	31002945	4075	4075	4075	4075	0
589	20231207	100000	31002945	4075	4070	4075	4070	690
590	20231207	095900	28191275	4070	4070	4070	4070	0
591	20231207	095800	28191275	4070	4070	4070	4070	0
592	20231207	095700	28191275	4070	4070	4070	4070	0
593	20231207	095600	28191275	4070	4070	4070	4070	0
594	20231207	095500	28191275	4070	4070	4070	4070	0
595	20231207	095400	28191275	4070	4065	4070	4065	49
596	20231207	095300	27991950	4050	4060	4060	4050	200
597	20231207	095200	27180755	4060	4060	4060	4060	0
598	20231207	095100	27180755	4060	4060	4060	4060	0
599	20231207	095000	27180755	4060	4060	4060	4060	0
600	20231207	094900	27180755	4060	4060	4060	4060	12
601	20231207	094800	27132035	4055	4055	4055	4055	200
602	20231207	094700	26321035	4055	4055	4055	4055	155
603	20231207	094600	25692510	4055	4055	4055	4055	0
604	20231207	094500	25692510	4055	4055	4055	4055	1
605	20231207	094400	25688455	4055	4055	4055	4055	0
606	20231207	094300	25688455	4055	4055	4055	4055	0
607	20231207	094200	25688455	4055	4055	4055	4055	114
608	20231207	094100	25226185	4070	4070	4070	4070	1
609	20231207	094000	25222115	4055	4065	4065	4055	25
610	20231207	093900	25120645	4070	4070	4070	4070	0
611	20231207	093800	25120645	4070	4070	4070	4070	1
612	20231207	093700	25116575	4070	4070	4070	4070	3
613	20231207	093600	25104365	4070	4070	4070	4070	15
614	20231207	093500	25043315	4070	4070	4070	4070	0
615	20231207	093400	25043315	4070	4070	4070	4070	47
616	20231207	093300	24852025	4075	4075	4075	4075	1
617	20231207	093200	24847950	4070	4070	4070	4070	0
618	20231207	093100	24847950	4070	4070	4070	4070	3
619	20231207	093000	24835740	4070	4070	4070	4070	0
620	20231207	092900	24835740	4070	4070	4070	4070	24
621	20231207	092800	24738060	4070	4070	4070	4070	10
622	20231207	092700	24697360	4070	4070	4070	4070	6
623	20231207	092600	24672940	4070	4070	4070	4070	0
624	20231207	092500	24672940	4070	4030	4070	4030	45
625	20231207	092400	24489910	4025	4025	4025	4025	0
626	20231207	092300	24489910	4025	4025	4025	4025	0
627	20231207	092200	24489910	4025	4025	4035	4025	348
628	20231207	092100	23088630	4025	4045	4045	4025	940
629	20231207	092000	19299670	4045	4045	4045	4045	60
630	20231207	091900	19056970	4075	4075	4075	4075	45
631	20231207	091800	18873595	4075	4075	4075	4075	0
632	20231207	091700	18873595	4075	4075	4075	4075	0
633	20231207	091600	18873595	4075	4075	4075	4075	0
634	20231207	091500	18873595	4075	4075	4075	4075	20
635	20231207	091400	18792095	4045	4045	4045	4045	0
636	20231207	091300	18792095	4045	4045	4045	4045	0
637	20231207	091200	18792095	4045	4045	4045	4045	93
638	20231207	091100	18415910	4045	4045	4045	4045	0
639	20231207	091000	18415910	4045	4055	4055	4045	200
640	20231207	090900	17606800	4075	4075	4075	4075	0
641	20231207	090800	17606800	4075	4075	4075	4075	0
642	20231207	090700	17606800	4075	4075	4075	4075	0
643	20231207	090600	17606800	4075	4075	4075	4075	7
644	20231207	090500	17578275	4075	4075	4075	4075	294
645	20231207	090400	16380225	4075	4060	4075	4050	266
646	20231207	090300	15302670	4045	4090	4090	4045	2104
647	20231207	090200	6764595	4090	4075	4095	4075	278
648	20231207	090100	5631675	4075	4075	4075	4075	100
649	20231207	090000	5224175	4075	4075	4100	4075	737