KissMeData/112290/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200800	104141540	9550	9550	9550	9550	338
3	20231207	200700	104141540	9550	9550	9550	9550	0
4	20231207	200600	104141540	9550	9550	9550	9550	0
5	20231207	200500	104141540	9550	9550	9550	9550	0
6	20231207	200400	104141540	9550	9550	9550	9550	0
7	20231207	200300	104141540	9550	9550	9550	9550	0
8	20231207	200200	104141540	9550	9550	9550	9550	0
9	20231207	200100	104141540	9550	9550	9550	9550	0
10	20231207	200000	104141540	9550	9550	9550	9550	0
11	20231207	195900	104141540	9550	9550	9550	9550	0
12	20231207	195800	104141540	9550	9550	9550	9550	0
13	20231207	195700	104141540	9550	9550	9550	9550	0
14	20231207	195600	104141540	9550	9550	9550	9550	0
15	20231207	195500	104141540	9550	9550	9550	9550	0
16	20231207	195400	104141540	9550	9550	9550	9550	0
17	20231207	195300	104141540	9550	9550	9550	9550	0
18	20231207	195200	104141540	9550	9550	9550	9550	0
19	20231207	195100	104141540	9550	9550	9550	9550	0
20	20231207	195000	104141540	9550	9550	9550	9550	0
21	20231207	194900	104141540	9550	9550	9550	9550	0
22	20231207	194800	104141540	9550	9550	9550	9550	0
23	20231207	194700	104141540	9550	9550	9550	9550	0
24	20231207	194600	104141540	9550	9550	9550	9550	0
25	20231207	194500	104141540	9550	9550	9550	9550	0
26	20231207	194400	104141540	9550	9550	9550	9550	0
27	20231207	194300	104141540	9550	9550	9550	9550	0
28	20231207	194200	104141540	9550	9550	9550	9550	0
29	20231207	194100	104141540	9550	9550	9550	9550	0
30	20231207	194000	104141540	9550	9550	9550	9550	0
31	20231207	193900	104141540	9550	9550	9550	9550	0
32	20231207	193800	104141540	9550	9550	9550	9550	338
33	20231207	193700	104141540	9550	9550	9550	9550	0
34	20231207	193600	104141540	9550	9550	9550	9550	0
35	20231207	193500	104141540	9550	9550	9550	9550	0
36	20231207	193400	104141540	9550	9550	9550	9550	0
37	20231207	193300	104141540	9550	9550	9550	9550	0
38	20231207	193200	104141540	9550	9550	9550	9550	0
39	20231207	193100	104141540	9550	9550	9550	9550	0
40	20231207	193000	104141540	9550	9550	9550	9550	0
41	20231207	192900	104141540	9550	9550	9550	9550	0
42	20231207	192800	104141540	9550	9550	9550	9550	0
43	20231207	192700	104141540	9550	9550	9550	9550	0
44	20231207	192600	104141540	9550	9550	9550	9550	0
45	20231207	192500	104141540	9550	9550	9550	9550	0
46	20231207	192400	104141540	9550	9550	9550	9550	0
47	20231207	192300	104141540	9550	9550	9550	9550	0
48	20231207	192200	104141540	9550	9550	9550	9550	0
49	20231207	192100	104141540	9550	9550	9550	9550	0
50	20231207	192000	104141540	9550	9550	9550	9550	0
51	20231207	191900	104141540	9550	9550	9550	9550	0
52	20231207	191800	104141540	9550	9550	9550	9550	0
53	20231207	191700	104141540	9550	9550	9550	9550	0
54	20231207	191600	104141540	9550	9550	9550	9550	0
55	20231207	191500	104141540	9550	9550	9550	9550	0
56	20231207	191400	104141540	9550	9550	9550	9550	0
57	20231207	191300	104141540	9550	9550	9550	9550	0
58	20231207	191200	104141540	9550	9550	9550	9550	0
59	20231207	191100	104141540	9550	9550	9550	9550	0
60	20231207	191000	104141540	9550	9550	9550	9550	0
61	20231207	190900	104141540	9550	9550	9550	9550	0
62	20231207	190800	104141540	9550	9550	9550	9550	338
63	20231207	190700	104141540	9550	9550	9550	9550	0
64	20231207	190600	104141540	9550	9550	9550	9550	0
65	20231207	190500	104141540	9550	9550	9550	9550	0
66	20231207	190400	104141540	9550	9550	9550	9550	0
67	20231207	190300	104141540	9550	9550	9550	9550	0
68	20231207	190200	104141540	9550	9550	9550	9550	0
69	20231207	190100	104141540	9550	9550	9550	9550	0
70	20231207	190000	104141540	9550	9550	9550	9550	0
71	20231207	185900	104141540	9550	9550	9550	9550	0
72	20231207	185800	104141540	9550	9550	9550	9550	0
73	20231207	185700	104141540	9550	9550	9550	9550	0
74	20231207	185600	104141540	9550	9550	9550	9550	0
75	20231207	185500	104141540	9550	9550	9550	9550	0
76	20231207	185400	104141540	9550	9550	9550	9550	0
77	20231207	185300	104141540	9550	9550	9550	9550	0
78	20231207	185200	104141540	9550	9550	9550	9550	0
79	20231207	185100	104141540	9550	9550	9550	9550	0
80	20231207	185000	104141540	9550	9550	9550	9550	0
81	20231207	184900	104141540	9550	9550	9550	9550	0
82	20231207	184800	104141540	9550	9550	9550	9550	0
83	20231207	184700	104141540	9550	9550	9550	9550	0
84	20231207	184600	104141540	9550	9550	9550	9550	0
85	20231207	184500	104141540	9550	9550	9550	9550	0
86	20231207	184400	104141540	9550	9550	9550	9550	0
87	20231207	184300	104141540	9550	9550	9550	9550	0
88	20231207	184200	104141540	9550	9550	9550	9550	0
89	20231207	184100	104141540	9550	9550	9550	9550	0
90	20231207	184000	104141540	9550	9550	9550	9550	0
91	20231207	183900	104141540	9550	9550	9550	9550	0
92	20231207	183800	104141540	9550	9550	9550	9550	338
93	20231207	183700	104141540	9550	9550	9550	9550	0
94	20231207	183600	104141540	9550	9550	9550	9550	0
95	20231207	183500	104141540	9550	9550	9550	9550	0
96	20231207	183400	104141540	9550	9550	9550	9550	0
97	20231207	183300	104141540	9550	9550	9550	9550	0
98	20231207	183200	104141540	9550	9550	9550	9550	0
99	20231207	183100	104141540	9550	9550	9550	9550	0
100	20231207	183000	104141540	9550	9550	9550	9550	0
101	20231207	182900	104141540	9550	9550	9550	9550	0
102	20231207	182800	104141540	9550	9550	9550	9550	0
103	20231207	182700	104141540	9550	9550	9550	9550	0
104	20231207	182600	104141540	9550	9550	9550	9550	0
105	20231207	182500	104141540	9550	9550	9550	9550	0
106	20231207	182400	104141540	9550	9550	9550	9550	0
107	20231207	182300	104141540	9550	9550	9550	9550	0
108	20231207	182200	104141540	9550	9550	9550	9550	0
109	20231207	182100	104141540	9550	9550	9550	9550	0
110	20231207	182000	104141540	9550	9550	9550	9550	0
111	20231207	181900	104141540	9550	9550	9550	9550	0
112	20231207	181800	104141540	9550	9550	9550	9550	0
113	20231207	181700	104141540	9550	9550	9550	9550	0
114	20231207	181600	104141540	9550	9550	9550	9550	0
115	20231207	181500	104141540	9550	9550	9550	9550	0
116	20231207	181400	104141540	9550	9550	9550	9550	0
117	20231207	181300	104141540	9550	9550	9550	9550	0
118	20231207	181200	104141540	9550	9550	9550	9550	0
119	20231207	181100	104141540	9550	9550	9550	9550	0
120	20231207	181000	104141540	9550	9550	9550	9550	0
121	20231207	180900	104141540	9550	9550	9550	9550	0
122	20231207	180800	104141540	9550	9550	9550	9550	338
123	20231207	180700	104141540	9550	9550	9550	9550	0
124	20231207	180600	104141540	9550	9550	9550	9550	0
125	20231207	180500	104141540	9550	9550	9550	9550	0
126	20231207	180400	104141540	9550	9550	9550	9550	0
127	20231207	180300	104141540	9550	9550	9550	9550	0
128	20231207	180200	104141540	9550	9550	9550	9550	0
129	20231207	180100	104141540	9550	9550	9550	9550	0
130	20231207	180000	104141540	9550	9550	9550	9550	0
131	20231207	175900	104141540	9550	9550	9550	9550	0
132	20231207	175800	104141540	9550	9550	9550	9550	0
133	20231207	175700	104141540	9550	9550	9550	9550	0
134	20231207	175600	104141540	9550	9550	9550	9550	0
135	20231207	175500	104141540	9550	9550	9550	9550	0
136	20231207	175400	104141540	9550	9550	9550	9550	0
137	20231207	175300	104141540	9550	9550	9550	9550	0
138	20231207	175200	104141540	9550	9550	9550	9550	0
139	20231207	175100	104141540	9550	9550	9550	9550	0
140	20231207	175000	104141540	9550	9550	9550	9550	0
141	20231207	174900	104141540	9550	9550	9550	9550	0
142	20231207	174800	104141540	9550	9550	9550	9550	0
143	20231207	174700	104141540	9550	9550	9550	9550	0
144	20231207	174600	104141540	9550	9550	9550	9550	0
145	20231207	174500	104141540	9550	9550	9550	9550	0
146	20231207	174400	104141540	9550	9550	9550	9550	0
147	20231207	174300	104141540	9550	9550	9550	9550	0
148	20231207	174200	104141540	9550	9550	9550	9550	0
149	20231207	174100	104141540	9550	9550	9550	9550	0
150	20231207	174000	104141540	9550	9550	9550	9550	0
151	20231207	173900	104141540	9550	9550	9550	9550	0
152	20231207	173800	104141540	9550	9550	9550	9550	338
153	20231207	173700	104141540	9550	9550	9550	9550	0
154	20231207	173600	104141540	9550	9550	9550	9550	0
155	20231207	173500	104141540	9550	9550	9550	9550	0
156	20231207	173400	104141540	9550	9550	9550	9550	0
157	20231207	173300	104141540	9550	9550	9550	9550	0
158	20231207	173200	104141540	9550	9550	9550	9550	0
159	20231207	173100	104141540	9550	9550	9550	9550	0
160	20231207	173000	104141540	9550	9550	9550	9550	0
161	20231207	172900	104141540	9550	9550	9550	9550	0
162	20231207	172800	104141540	9550	9550	9550	9550	0
163	20231207	172700	104141540	9550	9550	9550	9550	0
164	20231207	172600	104141540	9550	9550	9550	9550	0
165	20231207	172500	104141540	9550	9550	9550	9550	0
166	20231207	172400	104141540	9550	9550	9550	9550	0
167	20231207	172300	104141540	9550	9550	9550	9550	0
168	20231207	172200	104141540	9550	9550	9550	9550	0
169	20231207	172100	104141540	9550	9550	9550	9550	0
170	20231207	172000	104141540	9550	9550	9550	9550	0
171	20231207	171900	104141540	9550	9550	9550	9550	0
172	20231207	171800	104141540	9550	9550	9550	9550	0
173	20231207	171700	104141540	9550	9550	9550	9550	0
174	20231207	171600	104141540	9550	9550	9550	9550	0
175	20231207	171500	104141540	9550	9550	9550	9550	0
176	20231207	171400	104141540	9550	9550	9550	9550	0
177	20231207	171300	104141540	9550	9550	9550	9550	0
178	20231207	171200	104141540	9550	9550	9550	9550	0
179	20231207	171100	104141540	9550	9550	9550	9550	0
180	20231207	171000	104141540	9550	9550	9550	9550	0
181	20231207	170900	104141540	9550	9550	9550	9550	0
182	20231207	170800	104141540	9550	9550	9550	9550	338
183	20231207	170700	104141540	9550	9550	9550	9550	0
184	20231207	170600	104141540	9550	9550	9550	9550	0
185	20231207	170500	104141540	9550	9550	9550	9550	0
186	20231207	170400	104141540	9550	9550	9550	9550	0
187	20231207	170300	104141540	9550	9550	9550	9550	0
188	20231207	170200	104141540	9550	9550	9550	9550	0
189	20231207	170100	104141540	9550	9550	9550	9550	0
190	20231207	170000	104141540	9550	9550	9550	9550	0
191	20231207	165900	104141540	9550	9550	9550	9550	0
192	20231207	165800	104141540	9550	9550	9550	9550	0
193	20231207	165700	104141540	9550	9550	9550	9550	0
194	20231207	165600	104141540	9550	9550	9550	9550	0
195	20231207	165500	104141540	9550	9550	9550	9550	0
196	20231207	165400	104141540	9550	9550	9550	9550	0
197	20231207	165300	104141540	9550	9550	9550	9550	0
198	20231207	165200	104141540	9550	9550	9550	9550	0
199	20231207	165100	104141540	9550	9550	9550	9550	0
200	20231207	165000	104141540	9550	9550	9550	9550	0
201	20231207	164900	104141540	9550	9550	9550	9550	0
202	20231207	164800	104141540	9550	9550	9550	9550	0
203	20231207	164700	104141540	9550	9550	9550	9550	0
204	20231207	164600	104141540	9550	9550	9550	9550	0
205	20231207	164500	104141540	9550	9550	9550	9550	0
206	20231207	164400	104141540	9550	9550	9550	9550	0
207	20231207	164300	104141540	9550	9550	9550	9550	0
208	20231207	164200	104141540	9550	9550	9550	9550	0
209	20231207	164100	104141540	9550	9550	9550	9550	0
210	20231207	164000	104141540	9550	9550	9550	9550	0
211	20231207	163900	104141540	9550	9550	9550	9550	0
212	20231207	163800	104141540	9550	9550	9550	9550	338
213	20231207	163700	104141540	9550	9550	9550	9550	0
214	20231207	163600	104141540	9550	9550	9550	9550	0
215	20231207	163500	104141540	9550	9550	9550	9550	0
216	20231207	163400	104141540	9550	9550	9550	9550	0
217	20231207	163300	104141540	9550	9550	9550	9550	0
218	20231207	163200	104141540	9550	9550	9550	9550	0
219	20231207	163100	104141540	9550	9550	9550	9550	0
220	20231207	163000	104141540	9550	9550	9550	9550	0
221	20231207	162900	104141540	9550	9550	9550	9550	0
222	20231207	162800	104141540	9550	9550	9550	9550	0
223	20231207	162700	104141540	9550	9550	9550	9550	0
224	20231207	162600	104141540	9550	9550	9550	9550	0
225	20231207	162500	104141540	9550	9550	9550	9550	0
226	20231207	162400	104141540	9550	9550	9550	9550	0
227	20231207	162300	104141540	9550	9550	9550	9550	0
228	20231207	162200	104141540	9550	9550	9550	9550	0
229	20231207	162100	104141540	9550	9550	9550	9550	0
230	20231207	162000	104141540	9550	9550	9550	9550	0
231	20231207	161900	104141540	9550	9550	9550	9550	0
232	20231207	161800	104141540	9550	9550	9550	9550	0
233	20231207	161700	104141540	9550	9550	9550	9550	0
234	20231207	161600	104141540	9550	9550	9550	9550	0
235	20231207	161500	104141540	9550	9550	9550	9550	0
236	20231207	161400	104141540	9550	9550	9550	9550	0
237	20231207	161300	104141540	9550	9550	9550	9550	0
238	20231207	161200	104141540	9550	9550	9550	9550	0
239	20231207	161100	104141540	9550	9550	9550	9550	0
240	20231207	161000	104141540	9550	9550	9550	9550	0
241	20231207	160900	104141540	9550	9550	9550	9550	0
242	20231207	160800	104141540	9550	9550	9550	9550	338
243	20231207	160700	104141540	9550	9550	9550	9550	0
244	20231207	160600	104141540	9550	9550	9550	9550	0
245	20231207	160500	104141540	9550	9550	9550	9550	0
246	20231207	160400	104141540	9550	9550	9550	9550	0
247	20231207	160300	104141540	9550	9550	9550	9550	0
248	20231207	160200	104141540	9550	9550	9550	9550	0
249	20231207	160100	104141540	9550	9550	9550	9550	0
250	20231207	160000	104141540	9550	9550	9550	9550	0
251	20231207	155900	104141540	9550	9550	9550	9550	0
252	20231207	155800	104141540	9550	9550	9550	9550	0
253	20231207	155700	104141540	9550	9550	9550	9550	0
254	20231207	155600	104141540	9550	9550	9550	9550	0
255	20231207	155500	104141540	9550	9550	9550	9550	0
256	20231207	155400	104141540	9550	9550	9550	9550	0
257	20231207	155300	104141540	9550	9550	9550	9550	0
258	20231207	155200	104141540	9550	9550	9550	9550	0
259	20231207	155100	104141540	9550	9550	9550	9550	0
260	20231207	155000	104141540	9550	9550	9550	9550	0
261	20231207	154900	104141540	9550	9550	9550	9550	0
262	20231207	154800	104141540	9550	9550	9550	9550	0
263	20231207	154700	104141540	9550	9550	9550	9550	0
264	20231207	154600	104141540	9550	9550	9550	9550	0
265	20231207	154500	104141540	9550	9550	9550	9550	0
266	20231207	154400	104141540	9550	9550	9550	9550	0
267	20231207	154300	104141540	9550	9550	9550	9550	0
268	20231207	154200	104141540	9550	9550	9550	9550	0
269	20231207	154100	104141540	9550	9550	9550	9550	0
270	20231207	154000	104141540	9550	9550	9550	9550	0
271	20231207	153900	104141540	9550	9550	9550	9550	0
272	20231207	153800	104141540	9550	9550	9550	9550	338
273	20231207	153700	104141540	9550	9550	9550	9550	0
274	20231207	153600	104141540	9550	9550	9550	9550	0
275	20231207	153500	104141540	9550	9550	9550	9550	0
276	20231207	153400	104141540	9550	9550	9550	9550	0
277	20231207	153300	104141540	9550	9550	9550	9550	0
278	20231207	153200	104141540	9550	9550	9550	9550	0
279	20231207	153100	104141540	9550	9550	9550	9550	0
280	20231207	153000	104141540	9550	9550	9550	9550	338
281	20231207	152900	100913640	9550	9550	9550	9550	0
282	20231207	152800	100913640	9550	9550	9550	9550	0
283	20231207	152700	100913640	9550	9550	9550	9550	0
284	20231207	152600	100913640	9550	9550	9550	9550	0
285	20231207	152500	100913640	9550	9550	9550	9550	0
286	20231207	152400	100913640	9550	9550	9550	9550	0
287	20231207	152300	100913640	9550	9550	9550	9550	0
288	20231207	152200	100913640	9550	9550	9550	9550	0
289	20231207	152100	100913640	9550	9550	9550	9550	0
290	20231207	152000	100913640	9550	9550	9550	9550	0
291	20231207	151900	100913640	9550	9550	9550	9550	668
292	20231207	151800	94534240	9550	9570	9570	9550	139
293	20231207	151700	93205210	9570	9570	9570	9570	0
294	20231207	151600	93205210	9570	9590	9590	9570	413
295	20231207	151500	89244830	9590	9610	9610	9590	400
296	20231207	151400	85405140	9620	9620	9620	9620	2
297	20231207	151300	85385900	9620	9620	9620	9620	0
298	20231207	151200	85385900	9620	9620	9620	9620	15
299	20231207	151100	85241600	9620	9620	9620	9620	0
300	20231207	151000	85241600	9620	9620	9620	9620	6
301	20231207	150900	85183880	9630	9630	9630	9630	3
302	20231207	150800	85154990	9620	9620	9620	9620	4
303	20231207	150700	85116510	9630	9630	9630	9630	10
304	20231207	150600	85020210	9640	9640	9640	9640	0
305	20231207	150500	85020210	9640	9640	9640	9640	0
306	20231207	150400	85020210	9640	9640	9640	9640	0
307	20231207	150300	85020210	9640	9640	9640	9640	0
308	20231207	150200	85020210	9640	9630	9640	9630	60
309	20231207	150100	84441910	9630	9630	9630	9630	10
310	20231207	150000	84345610	9640	9640	9640	9640	0
311	20231207	145900	84345610	9640	9640	9640	9640	0
312	20231207	145800	84345610	9640	9640	9640	9640	0
313	20231207	145700	84345610	9640	9640	9640	9640	0
314	20231207	145600	84345610	9640	9640	9640	9640	0
315	20231207	145500	84345610	9640	9640	9640	9640	0
316	20231207	145400	84345610	9640	9640	9640	9640	0
317	20231207	145300	84345610	9640	9640	9640	9640	0
318	20231207	145200	84345610	9640	9640	9640	9640	0
319	20231207	145100	84345610	9640	9640	9640	9640	0
320	20231207	145000	84345610	9640	9640	9640	9640	0
321	20231207	144900	84345610	9640	9640	9640	9640	0
322	20231207	144800	84345610	9640	9640	9640	9640	0
323	20231207	144700	84345610	9640	9640	9640	9640	0
324	20231207	144600	84345610	9640	9640	9640	9640	0
325	20231207	144500	84345610	9640	9640	9640	9640	0
326	20231207	144400	84345610	9640	9630	9640	9630	139
327	20231207	144300	83006640	9630	9630	9630	9630	1
328	20231207	144200	82997010	9620	9620	9620	9620	145
329	20231207	144100	81602110	9600	9600	9600	9600	0
330	20231207	144000	81602110	9600	9600	9600	9600	0
331	20231207	143900	81602110	9600	9600	9600	9600	0
332	20231207	143800	81602110	9600	9600	9600	9600	0
333	20231207	143700	81602110	9600	9600	9600	9600	12
334	20231207	143600	81486910	9600	9600	9600	9600	1
335	20231207	143500	81477310	9620	9620	9620	9620	0
336	20231207	143400	81477310	9620	9620	9620	9620	20
337	20231207	143300	81284910	9630	9630	9630	9630	0
338	20231207	143200	81284910	9630	9630	9630	9630	0
339	20231207	143100	81284910	9630	9630	9630	9630	0
340	20231207	143000	81284910	9630	9630	9630	9630	0
341	20231207	142900	81284910	9630	9630	9630	9630	0
342	20231207	142800	81284910	9630	9630	9630	9630	0
343	20231207	142700	81284910	9630	9620	9630	9620	24
344	20231207	142600	81054020	9620	9620	9620	9620	0
345	20231207	142500	81054020	9620	9620	9620	9620	0
346	20231207	142400	81054020	9620	9620	9620	9620	0
347	20231207	142300	81054020	9620	9620	9620	9620	1
348	20231207	142200	81044400	9600	9600	9600	9600	1
349	20231207	142100	81034800	9600	9600	9600	9600	0
350	20231207	142000	81034800	9600	9600	9600	9600	0
351	20231207	141900	81034800	9600	9600	9600	9600	0
352	20231207	141800	81034800	9600	9600	9600	9600	0
353	20231207	141700	81034800	9600	9600	9600	9600	36
354	20231207	141600	80689200	9610	9610	9610	9610	0
355	20231207	141500	80689200	9610	9590	9610	9590	347
356	20231207	141400	77361130	9600	9600	9600	9600	0
357	20231207	141300	77361130	9600	9600	9600	9600	0
358	20231207	141200	77361130	9600	9600	9600	9600	86
359	20231207	141100	76535530	9620	9620	9620	9620	0
360	20231207	141000	76535530	9620	9620	9620	9620	0
361	20231207	140900	76535530	9620	9620	9620	9620	0
362	20231207	140800	76535530	9620	9620	9620	9620	0
363	20231207	140700	76535530	9620	9620	9620	9620	0
364	20231207	140600	76535530	9620	9620	9620	9620	0
365	20231207	140500	76535530	9620	9620	9620	9620	0
366	20231207	140400	76535530	9620	9620	9620	9620	8
367	20231207	140300	76458570	9600	9610	9610	9600	14
368	20231207	140200	76324130	9610	9610	9610	9610	0
369	20231207	140100	76324130	9610	9610	9610	9610	0
370	20231207	140000	76324130	9610	9610	9610	9610	0
371	20231207	135900	76324130	9610	9610	9610	9610	0
372	20231207	135800	76324130	9610	9610	9610	9610	0
373	20231207	135700	76324130	9610	9600	9610	9600	135
374	20231207	135600	75027960	9600	9600	9600	9600	0
375	20231207	135500	75027960	9600	9600	9600	9600	0
376	20231207	135400	75027960	9600	9600	9600	9600	0
377	20231207	135300	75027960	9600	9600	9600	9600	0
378	20231207	135200	75027960	9600	9600	9600	9600	12
379	20231207	135100	74912760	9600	9600	9610	9600	242
380	20231207	135000	72588400	9600	9600	9600	9600	119
381	20231207	134900	71446000	9610	9610	9610	9610	0
382	20231207	134800	71446000	9610	9610	9610	9610	0
383	20231207	134700	71446000	9610	9610	9610	9610	0
384	20231207	134600	71446000	9610	9610	9610	9610	2
385	20231207	134500	71426780	9610	9610	9610	9610	1
386	20231207	134400	71417170	9610	9610	9610	9610	3
387	20231207	134300	71388340	9610	9610	9610	9610	3
388	20231207	134200	71359510	9600	9600	9600	9600	0
389	20231207	134100	71359510	9600	9600	9600	9600	0
390	20231207	134000	71359510	9600	9600	9600	9600	0
391	20231207	133900	71359510	9600	9600	9600	9600	0
392	20231207	133800	71359510	9600	9600	9600	9600	0
393	20231207	133700	71359510	9600	9600	9600	9600	0
394	20231207	133600	71359510	9600	9600	9600	9600	294
395	20231207	133500	68537110	9600	9600	9600	9600	0
396	20231207	133400	68537110	9600	9600	9600	9600	0
397	20231207	133300	68537110	9600	9600	9600	9600	0
398	20231207	133200	68537110	9600	9600	9600	9600	0
399	20231207	133100	68537110	9600	9600	9600	9600	165
400	20231207	133000	66953110	9600	9600	9600	9600	17
401	20231207	132900	66789910	9600	9600	9600	9600	0
402	20231207	132800	66789910	9600	9600	9600	9600	0
403	20231207	132700	66789910	9600	9600	9600	9600	0
404	20231207	132600	66789910	9600	9600	9600	9600	0
405	20231207	132500	66789910	9600	9600	9600	9600	0
406	20231207	132400	66789910	9600	9600	9600	9600	0
407	20231207	132300	66789910	9600	9600	9600	9600	0
408	20231207	132200	66789910	9600	9600	9600	9600	1
409	20231207	132100	66780310	9550	9550	9550	9550	0
410	20231207	132000	66780310	9550	9550	9550	9550	50
411	20231207	131900	66302810	9550	9550	9550	9550	0
412	20231207	131800	66302810	9550	9550	9550	9550	0
413	20231207	131700	66302810	9550	9550	9550	9550	0
414	20231207	131600	66302810	9550	9550	9550	9550	200
415	20231207	131500	64392810	9600	9600	9600	9600	0
416	20231207	131400	64392810	9600	9600	9600	9600	0
417	20231207	131300	64392810	9600	9600	9600	9600	0
418	20231207	131200	64392810	9600	9600	9600	9600	0
419	20231207	131100	64392810	9600	9600	9600	9600	0
420	20231207	131000	64392810	9600	9600	9600	9600	0
421	20231207	130900	64392810	9600	9600	9600	9600	0
422	20231207	130800	64392810	9600	9600	9600	9600	0
423	20231207	130700	64392810	9600	9600	9600	9600	0
424	20231207	130600	64392810	9600	9600	9600	9600	0
425	20231207	130500	64392810	9600	9600	9600	9600	0
426	20231207	130400	64392810	9600	9600	9600	9600	0
427	20231207	130300	64392810	9600	9600	9600	9600	0
428	20231207	130200	64392810	9600	9600	9600	9600	2
429	20231207	130100	64373610	9540	9540	9540	9540	0
430	20231207	130000	64373610	9540	9540	9540	9540	0
431	20231207	125900	64373610	9540	9540	9540	9540	0
432	20231207	125800	64373610	9540	9540	9540	9540	0
433	20231207	125700	64373610	9540	9540	9540	9540	2
434	20231207	125600	64354530	9540	9540	9540	9540	10
435	20231207	125500	64259130	9540	9540	9540	9540	2
436	20231207	125400	64240050	9530	9530	9530	9530	0
437	20231207	125300	64240050	9530	9530	9530	9530	0
438	20231207	125200	64240050	9530	9530	9530	9530	0
439	20231207	125100	64240050	9530	9530	9530	9530	581
440	20231207	125000	58703120	9510	9510	9510	9510	123
441	20231207	124900	57533390	9530	9530	9530	9530	0
442	20231207	124800	57533390	9530	9530	9530	9530	0
443	20231207	124700	57533390	9530	9530	9530	9530	0
444	20231207	124600	57533390	9530	9530	9530	9530	0
445	20231207	124500	57533390	9530	9530	9530	9530	0
446	20231207	124400	57533390	9530	9530	9530	9530	1
447	20231207	124300	57523860	9500	9500	9500	9500	0
448	20231207	124200	57523860	9500	9500	9500	9500	550
449	20231207	124100	52298860	9500	9500	9500	9500	0
450	20231207	124000	52298860	9500	9500	9500	9500	0
451	20231207	123900	52298860	9500	9500	9500	9500	0
452	20231207	123800	52298860	9500	9500	9500	9500	0
453	20231207	123700	52298860	9500	9500	9500	9500	0
454	20231207	123600	52298860	9500	9500	9500	9500	0
455	20231207	123500	52298860	9500	9500	9500	9500	0
456	20231207	123400	52298860	9500	9500	9500	9500	0
457	20231207	123300	52298860	9500	9500	9500	9500	0
458	20231207	123200	52298860	9500	9500	9500	9500	727
459	20231207	123100	45392360	9500	9500	9500	9500	0
460	20231207	123000	45392360	9500	9500	9500	9500	0
461	20231207	122900	45392360	9500	9500	9500	9500	0
462	20231207	122800	45392360	9500	9500	9500	9500	0
463	20231207	122700	45392360	9500	9500	9500	9500	0
464	20231207	122600	45392360	9500	9500	9500	9500	0
465	20231207	122500	45392360	9500	9500	9500	9500	0
466	20231207	122400	45392360	9500	9500	9500	9500	0
467	20231207	122300	45392360	9500	9500	9500	9500	0
468	20231207	122200	45392360	9500	9500	9500	9500	0
469	20231207	122100	45392360	9500	9500	9500	9500	0
470	20231207	122000	45392360	9500	9500	9500	9500	100
471	20231207	121900	44442360	9500	9520	9520	9500	100
472	20231207	121800	43492290	9540	9540	9540	9540	0
473	20231207	121700	43492290	9540	9540	9540	9540	0
474	20231207	121600	43492290	9540	9540	9540	9540	0
475	20231207	121500	43492290	9540	9540	9540	9540	0
476	20231207	121400	43492290	9540	9540	9540	9540	0
477	20231207	121300	43492290	9540	9540	9540	9540	5
478	20231207	121200	43444590	9610	9610	9610	9610	0
479	20231207	121100	43444590	9610	9610	9610	9610	0
480	20231207	121000	43444590	9610	9610	9610	9610	1
481	20231207	120900	43434980	9540	9540	9540	9540	0
482	20231207	120800	43434980	9540	9540	9540	9540	0
483	20231207	120700	43434980	9540	9540	9540	9540	0
484	20231207	120600	43434980	9540	9540	9540	9540	10
485	20231207	120500	43339580	9530	9520	9530	9520	16
486	20231207	120400	43187110	9520	9520	9520	9520	0
487	20231207	120300	43187110	9520	9500	9520	9500	126
488	20231207	120200	41989980	9500	9500	9500	9500	0
489	20231207	120100	41989980	9500	9500	9500	9500	3
490	20231207	120000	41961480	9520	9520	9520	9520	0
491	20231207	115900	41961480	9520	9520	9520	9520	0
492	20231207	115800	41961480	9520	9520	9520	9520	2
493	20231207	115700	41942440	9510	9510	9510	9510	0
494	20231207	115600	41942440	9510	9510	9510	9510	0
495	20231207	115500	41942440	9510	9510	9510	9510	3
496	20231207	115400	41913910	9510	9510	9510	9510	0
497	20231207	115300	41913910	9510	9510	9510	9510	0
498	20231207	115200	41913910	9510	9510	9510	9510	3
499	20231207	115100	41885380	9510	9510	9510	9510	3
500	20231207	115000	41856850	9510	9510	9510	9510	0
501	20231207	114900	41856850	9510	9510	9510	9510	3
502	20231207	114800	41828320	9500	9500	9500	9500	0
503	20231207	114700	41828320	9500	9500	9500	9500	0
504	20231207	114600	41828320	9500	9470	9500	9460	805
505	20231207	114500	34198880	9470	9470	9470	9470	0
506	20231207	114400	34198880	9470	9470	9470	9470	40
507	20231207	114300	33820080	9460	9460	9460	9460	0
508	20231207	114200	33820080	9460	9460	9460	9460	0
509	20231207	114100	33820080	9460	9460	9460	9460	0
510	20231207	114000	33820080	9460	9460	9460	9460	0
511	20231207	113900	33820080	9460	9460	9460	9460	0
512	20231207	113800	33820080	9460	9460	9460	9460	0
513	20231207	113700	33820080	9460	9460	9460	9460	0
514	20231207	113600	33820080	9460	9460	9460	9460	0
515	20231207	113500	33820080	9460	9460	9460	9460	0
516	20231207	113400	33820080	9460	9460	9460	9460	1
517	20231207	113300	33810620	9460	9460	9460	9460	0
518	20231207	113200	33810620	9460	9460	9460	9460	0
519	20231207	113100	33810620	9460	9460	9460	9460	0
520	20231207	113000	33810620	9460	9460	9460	9460	0
521	20231207	112900	33810620	9460	9460	9460	9460	2
522	20231207	112800	33791700	9480	9480	9480	9480	3
523	20231207	112700	33763260	9490	9490	9490	9490	0
524	20231207	112600	33763260	9490	9490	9490	9490	6
525	20231207	112500	33706320	9490	9490	9490	9490	0
526	20231207	112400	33706320	9490	9490	9490	9490	0
527	20231207	112300	33706320	9490	9480	9490	9480	16
528	20231207	112200	33554630	9480	9480	9480	9480	109
529	20231207	112100	32521310	9460	9460	9460	9460	0
530	20231207	112000	32521310	9460	9460	9460	9460	0
531	20231207	111900	32521310	9460	9460	9460	9460	0
532	20231207	111800	32521310	9460	9460	9460	9460	0
533	20231207	111700	32521310	9460	9460	9460	9460	0
534	20231207	111600	32521310	9460	9460	9460	9460	0
535	20231207	111500	32521310	9460	9460	9460	9460	0
536	20231207	111400	32521310	9460	9460	9460	9460	0
537	20231207	111300	32521310	9460	9460	9460	9460	0
538	20231207	111200	32521310	9460	9450	9460	9450	497
539	20231207	111100	27821160	9450	9450	9450	9450	3
540	20231207	111000	27792810	9450	9450	9450	9450	0
541	20231207	110900	27792810	9450	9450	9450	9450	0
542	20231207	110800	27792810	9450	9450	9450	9450	9
543	20231207	110700	27707760	9450	9450	9450	9450	10
544	20231207	110600	27613260	9450	9450	9450	9450	7
545	20231207	110500	27547110	9450	9450	9450	9450	2
546	20231207	110400	27528210	9450	9450	9450	9450	18
547	20231207	110300	27358110	9450	9450	9450	9450	2
548	20231207	110200	27339210	9440	9440	9440	9440	0
549	20231207	110100	27339210	9440	9440	9440	9440	0
550	20231207	110000	27339210	9440	9440	9440	9440	0
551	20231207	105900	27339210	9440	9440	9440	9440	0
552	20231207	105800	27339210	9440	9440	9440	9440	0
553	20231207	105700	27339210	9440	9440	9440	9440	0
554	20231207	105600	27339210	9440	9440	9440	9440	0
555	20231207	105500	27339210	9440	9440	9440	9440	0
556	20231207	105400	27339210	9440	9440	9440	9440	0
557	20231207	105300	27339210	9440	9440	9440	9440	0
558	20231207	105200	27339210	9440	9440	9440	9440	0
559	20231207	105100	27339210	9440	9440	9440	9440	0
560	20231207	105000	27339210	9440	9440	9440	9440	0
561	20231207	104900	27339210	9440	9440	9440	9440	87
562	20231207	104800	26517930	9440	9440	9440	9440	36
563	20231207	104700	26178090	9420	9420	9420	9420	0
564	20231207	104600	26178090	9420	9420	9420	9420	0
565	20231207	104500	26178090	9420	9420	9420	9420	0
566	20231207	104400	26178090	9420	9420	9420	9420	20
567	20231207	104300	25989690	9440	9440	9440	9440	1
568	20231207	104200	25980250	9410	9430	9430	9410	186
569	20231207	104100	24227610	9430	9430	9430	9430	0
570	20231207	104000	24227610	9430	9430	9430	9430	8
571	20231207	103900	24152170	9440	9440	9440	9440	0
572	20231207	103800	24152170	9440	9440	9440	9440	7
573	20231207	103700	24086090	9430	9430	9430	9430	0
574	20231207	103600	24086090	9430	9430	9430	9430	113
575	20231207	103500	23020500	9440	9460	9460	9440	253
576	20231207	103400	20631520	9460	9460	9460	9460	34
577	20231207	103300	20309880	9460	9470	9470	9460	527
578	20231207	103200	15324450	9470	9470	9470	9470	0
579	20231207	103100	15324450	9470	9470	9470	9470	1
580	20231207	103000	15314980	9470	9470	9470	9470	1
581	20231207	102900	15305510	9470	9470	9470	9470	4
582	20231207	102800	15267630	9460	9460	9460	9460	0
583	20231207	102700	15267630	9460	9460	9460	9460	0
584	20231207	102600	15267630	9460	9470	9470	9460	71
585	20231207	102500	14595870	9500	9460	9500	9460	20
586	20231207	102400	14406270	9500	9490	9500	9490	25
587	20231207	102300	14168780	9500	9500	9500	9500	91
588	20231207	102200	13304280	9500	9500	9500	9500	2
589	20231207	102100	13285280	9460	9460	9460	9460	0
590	20231207	102000	13285280	9460	9460	9460	9460	0
591	20231207	101900	13285280	9460	9460	9460	9460	10
592	20231207	101800	13190680	9460	9460	9460	9460	0
593	20231207	101700	13190680	9460	9460	9460	9460	0
594	20231207	101600	13190680	9460	9460	9460	9460	10
595	20231207	101500	13096080	9460	9460	9460	9460	20
596	20231207	101400	12906880	9460	9460	9460	9460	0
597	20231207	101300	12906880	9460	9480	9480	9460	55
598	20231207	101200	12386410	9470	9470	9470	9470	0
599	20231207	101100	12386410	9470	9470	9470	9470	0
600	20231207	101000	12386410	9470	9500	9500	9470	3
601	20231207	100900	12357960	9510	9510	9510	9510	3
602	20231207	100800	12329430	9510	9510	9510	9510	4
603	20231207	100700	12291390	9530	9530	9530	9530	32
604	20231207	100600	11986430	9510	9510	9510	9510	0
605	20231207	100500	11986430	9510	9510	9510	9510	0
606	20231207	100400	11986430	9510	9510	9510	9510	0
607	20231207	100300	11986430	9510	9510	9510	9510	0
608	20231207	100200	11986430	9510	9510	9510	9510	0
609	20231207	100100	11986430	9510	9510	9510	9510	20
610	20231207	100000	11796230	9510	9510	9510	9510	0
611	20231207	095900	11796230	9510	9510	9510	9510	0
612	20231207	095800	11796230	9510	9510	9510	9510	0
613	20231207	095700	11796230	9510	9510	9510	9510	0
614	20231207	095600	11796230	9510	9510	9510	9510	0
615	20231207	095500	11796230	9510	9510	9510	9510	0
616	20231207	095400	11796230	9510	9510	9510	9510	0
617	20231207	095300	11796230	9510	9510	9510	9510	0
618	20231207	095200	11796230	9510	9510	9510	9510	3
619	20231207	095100	11767700	9510	9510	9510	9510	0
620	20231207	095000	11767700	9510	9510	9510	9510	0
621	20231207	094900	11767700	9510	9510	9510	9510	30
622	20231207	094800	11482400	9510	9540	9540	9510	12
623	20231207	094700	11368250	9510	9510	9510	9510	44
624	20231207	094600	10949810	9540	9540	9540	9540	0
625	20231207	094500	10949810	9540	9540	9540	9540	1
626	20231207	094400	10940270	9510	9460	9510	9460	135
627	20231207	094300	9659920	9450	9450	9450	9450	0
628	20231207	094200	9659920	9450	9450	9450	9450	0
629	20231207	094100	9659920	9450	9450	9450	9450	50
630	20231207	094000	9187420	9510	9510	9510	9510	0
631	20231207	093900	9187420	9510	9520	9520	9510	13
632	20231207	093800	9063780	9480	9480	9480	9480	0
633	20231207	093700	9063780	9480	9480	9480	9480	0
634	20231207	093600	9063780	9480	9480	9480	9480	10
635	20231207	093500	8968980	9430	9430	9430	9430	52
636	20231207	093400	8478620	9410	9530	9530	9400	410
637	20231207	093300	4603500	9530	9530	9530	9530	10
638	20231207	093200	4508200	9540	9540	9540	9540	0
639	20231207	093100	4508200	9540	9540	9540	9540	0
640	20231207	093000	4508200	9540	9540	9540	9540	0
641	20231207	092900	4508200	9540	9540	9540	9540	81
642	20231207	092800	3735460	9550	9550	9550	9550	0
643	20231207	092700	3735460	9550	9550	9550	9550	0
644	20231207	092600	3735460	9550	9550	9550	9550	0
645	20231207	092500	3735460	9550	9550	9550	9550	43
646	20231207	092400	3324810	9550	9550	9550	9550	0
647	20231207	092300	3324810	9550	9550	9550	9550	0
648	20231207	092200	3324810	9550	9550	9550	9550	0
649	20231207	092100	3324810	9550	9590	9590	9550	150
650	20231207	092000	1891960	9620	9620	9620	9620	0
651	20231207	091900	1891960	9620	9620	9620	9620	0
652	20231207	091800	1891960	9620	9620	9620	9620	1
653	20231207	091700	1882340	9620	9620	9620	9620	0
654	20231207	091600	1882340	9620	9620	9620	9620	154
655	20231207	091500	400860	9630	9630	9630	9630	0
656	20231207	091400	400860	9630	9630	9630	9630	0
657	20231207	091300	400860	9630	9630	9630	9630	0
658	20231207	091200	400860	9630	9630	9630	9630	0
659	20231207	091100	400860	9630	9540	9630	9540	36
660	20231207	091000	57330	9540	9540	9540	9540	1
661	20231207	090900	47790	9630	9630	9630	9630	0
662	20231207	090800	47790	9630	9630	9630	9630	0
663	20231207	090700	47790	9630	9630	9630	9630	0
664	20231207	090600	47790	9630	9630	9630	9630	0
665	20231207	090500	47790	9630	9630	9630	9630	0
666	20231207	090400	47790	9630	9630	9630	9630	0
667	20231207	090300	47790	9630	9630	9630	9630	0
668	20231207	090200	47790	9630	9630	9630	9630	1
669	20231207	090100	38160	9540	9540	9540	9540	0
670	20231207	090000	38160	9540	9540	9540	9540	4