KissMeData/077500/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194700	776717640	4985	4985	4985	4985	2426
3	20231207	194600	776717640	4985	4985	4985	4985	0
4	20231207	194500	776717640	4985	4985	4985	4985	0
5	20231207	194400	776717640	4985	4985	4985	4985	0
6	20231207	194300	776717640	4985	4985	4985	4985	0
7	20231207	194200	776717640	4985	4985	4985	4985	0
8	20231207	194100	776717640	4985	4985	4985	4985	0
9	20231207	194000	776717640	4985	4985	4985	4985	0
10	20231207	193900	776717640	4985	4985	4985	4985	0
11	20231207	193800	776717640	4985	4985	4985	4985	0
12	20231207	193700	776717640	4985	4985	4985	4985	0
13	20231207	193600	776717640	4985	4985	4985	4985	0
14	20231207	193500	776717640	4985	4985	4985	4985	0
15	20231207	193400	776717640	4985	4985	4985	4985	0
16	20231207	193300	776717640	4985	4985	4985	4985	0
17	20231207	193200	776717640	4985	4985	4985	4985	0
18	20231207	193100	776717640	4985	4985	4985	4985	0
19	20231207	193000	776717640	4985	4985	4985	4985	0
20	20231207	192900	776717640	4985	4985	4985	4985	0
21	20231207	192800	776717640	4985	4985	4985	4985	0
22	20231207	192700	776717640	4985	4985	4985	4985	0
23	20231207	192600	776717640	4985	4985	4985	4985	0
24	20231207	192500	776717640	4985	4985	4985	4985	0
25	20231207	192400	776717640	4985	4985	4985	4985	0
26	20231207	192300	776717640	4985	4985	4985	4985	0
27	20231207	192200	776717640	4985	4985	4985	4985	0
28	20231207	192100	776717640	4985	4985	4985	4985	0
29	20231207	192000	776717640	4985	4985	4985	4985	0
30	20231207	191900	776717640	4985	4985	4985	4985	0
31	20231207	191800	776717640	4985	4985	4985	4985	0
32	20231207	191700	776717640	4985	4985	4985	4985	2426
33	20231207	191600	776717640	4985	4985	4985	4985	0
34	20231207	191500	776717640	4985	4985	4985	4985	0
35	20231207	191400	776717640	4985	4985	4985	4985	0
36	20231207	191300	776717640	4985	4985	4985	4985	0
37	20231207	191200	776717640	4985	4985	4985	4985	0
38	20231207	191100	776717640	4985	4985	4985	4985	0
39	20231207	191000	776717640	4985	4985	4985	4985	0
40	20231207	190900	776717640	4985	4985	4985	4985	0
41	20231207	190800	776717640	4985	4985	4985	4985	0
42	20231207	190700	776717640	4985	4985	4985	4985	0
43	20231207	190600	776717640	4985	4985	4985	4985	0
44	20231207	190500	776717640	4985	4985	4985	4985	0
45	20231207	190400	776717640	4985	4985	4985	4985	0
46	20231207	190300	776717640	4985	4985	4985	4985	0
47	20231207	190200	776717640	4985	4985	4985	4985	0
48	20231207	190100	776717640	4985	4985	4985	4985	0
49	20231207	190000	776717640	4985	4985	4985	4985	0
50	20231207	185900	776717640	4985	4985	4985	4985	0
51	20231207	185800	776717640	4985	4985	4985	4985	0
52	20231207	185700	776717640	4985	4985	4985	4985	0
53	20231207	185600	776717640	4985	4985	4985	4985	0
54	20231207	185500	776717640	4985	4985	4985	4985	0
55	20231207	185400	776717640	4985	4985	4985	4985	0
56	20231207	185300	776717640	4985	4985	4985	4985	0
57	20231207	185200	776717640	4985	4985	4985	4985	0
58	20231207	185100	776717640	4985	4985	4985	4985	0
59	20231207	185000	776717640	4985	4985	4985	4985	0
60	20231207	184900	776717640	4985	4985	4985	4985	0
61	20231207	184800	776717640	4985	4985	4985	4985	0
62	20231207	184700	776717640	4985	4985	4985	4985	2426
63	20231207	184600	776717640	4985	4985	4985	4985	0
64	20231207	184500	776717640	4985	4985	4985	4985	0
65	20231207	184400	776717640	4985	4985	4985	4985	0
66	20231207	184300	776717640	4985	4985	4985	4985	0
67	20231207	184200	776717640	4985	4985	4985	4985	0
68	20231207	184100	776717640	4985	4985	4985	4985	0
69	20231207	184000	776717640	4985	4985	4985	4985	0
70	20231207	183900	776717640	4985	4985	4985	4985	0
71	20231207	183800	776717640	4985	4985	4985	4985	0
72	20231207	183700	776717640	4985	4985	4985	4985	0
73	20231207	183600	776717640	4985	4985	4985	4985	0
74	20231207	183500	776717640	4985	4985	4985	4985	0
75	20231207	183400	776717640	4985	4985	4985	4985	0
76	20231207	183300	776717640	4985	4985	4985	4985	0
77	20231207	183200	776717640	4985	4985	4985	4985	0
78	20231207	183100	776717640	4985	4985	4985	4985	0
79	20231207	183000	776717640	4985	4985	4985	4985	0
80	20231207	182900	776717640	4985	4985	4985	4985	0
81	20231207	182800	776717640	4985	4985	4985	4985	0
82	20231207	182700	776717640	4985	4985	4985	4985	0
83	20231207	182600	776717640	4985	4985	4985	4985	0
84	20231207	182500	776717640	4985	4985	4985	4985	0
85	20231207	182400	776717640	4985	4985	4985	4985	0
86	20231207	182300	776717640	4985	4985	4985	4985	0
87	20231207	182200	776717640	4985	4985	4985	4985	0
88	20231207	182100	776717640	4985	4985	4985	4985	0
89	20231207	182000	776717640	4985	4985	4985	4985	0
90	20231207	181900	776717640	4985	4985	4985	4985	0
91	20231207	181800	776717640	4985	4985	4985	4985	0
92	20231207	181700	776717640	4985	4985	4985	4985	2426
93	20231207	181600	776717640	4985	4985	4985	4985	0
94	20231207	181500	776717640	4985	4985	4985	4985	0
95	20231207	181400	776717640	4985	4985	4985	4985	0
96	20231207	181300	776717640	4985	4985	4985	4985	0
97	20231207	181200	776717640	4985	4985	4985	4985	0
98	20231207	181100	776717640	4985	4985	4985	4985	0
99	20231207	181000	776717640	4985	4985	4985	4985	0
100	20231207	180900	776717640	4985	4985	4985	4985	0
101	20231207	180800	776717640	4985	4985	4985	4985	0
102	20231207	180700	776717640	4985	4985	4985	4985	0
103	20231207	180600	776717640	4985	4985	4985	4985	0
104	20231207	180500	776717640	4985	4985	4985	4985	0
105	20231207	180400	776717640	4985	4985	4985	4985	0
106	20231207	180300	776717640	4985	4985	4985	4985	0
107	20231207	180200	776717640	4985	4985	4985	4985	0
108	20231207	180100	776717640	4985	4985	4985	4985	0
109	20231207	180000	776717640	4985	4985	4985	4985	0
110	20231207	175900	776717640	4985	4985	4985	4985	0
111	20231207	175800	776717640	4985	4985	4985	4985	0
112	20231207	175700	776717640	4985	4985	4985	4985	0
113	20231207	175600	776717640	4985	4985	4985	4985	0
114	20231207	175500	776717640	4985	4985	4985	4985	0
115	20231207	175400	776717640	4985	4985	4985	4985	0
116	20231207	175300	776717640	4985	4985	4985	4985	0
117	20231207	175200	776717640	4985	4985	4985	4985	0
118	20231207	175100	776717640	4985	4985	4985	4985	0
119	20231207	175000	776717640	4985	4985	4985	4985	0
120	20231207	174900	776717640	4985	4985	4985	4985	0
121	20231207	174800	776717640	4985	4985	4985	4985	0
122	20231207	174700	776717640	4985	4985	4985	4985	2426
123	20231207	174600	776717640	4985	4985	4985	4985	0
124	20231207	174500	776717640	4985	4985	4985	4985	0
125	20231207	174400	776717640	4985	4985	4985	4985	0
126	20231207	174300	776717640	4985	4985	4985	4985	0
127	20231207	174200	776717640	4985	4985	4985	4985	0
128	20231207	174100	776717640	4985	4985	4985	4985	0
129	20231207	174000	776717640	4985	4985	4985	4985	0
130	20231207	173900	776717640	4985	4985	4985	4985	0
131	20231207	173800	776717640	4985	4985	4985	4985	0
132	20231207	173700	776717640	4985	4985	4985	4985	0
133	20231207	173600	776717640	4985	4985	4985	4985	0
134	20231207	173500	776717640	4985	4985	4985	4985	0
135	20231207	173400	776717640	4985	4985	4985	4985	0
136	20231207	173300	776717640	4985	4985	4985	4985	0
137	20231207	173200	776717640	4985	4985	4985	4985	0
138	20231207	173100	776717640	4985	4985	4985	4985	0
139	20231207	173000	776717640	4985	4985	4985	4985	0
140	20231207	172900	776717640	4985	4985	4985	4985	0
141	20231207	172800	776717640	4985	4985	4985	4985	0
142	20231207	172700	776717640	4985	4985	4985	4985	0
143	20231207	172600	776717640	4985	4985	4985	4985	0
144	20231207	172500	776717640	4985	4985	4985	4985	0
145	20231207	172400	776717640	4985	4985	4985	4985	0
146	20231207	172300	776717640	4985	4985	4985	4985	0
147	20231207	172200	776717640	4985	4985	4985	4985	0
148	20231207	172100	776717640	4985	4985	4985	4985	0
149	20231207	172000	776717640	4985	4985	4985	4985	0
150	20231207	171900	776717640	4985	4985	4985	4985	0
151	20231207	171800	776717640	4985	4985	4985	4985	0
152	20231207	171700	776717640	4985	4985	4985	4985	2426
153	20231207	171600	776717640	4985	4985	4985	4985	0
154	20231207	171500	776717640	4985	4985	4985	4985	0
155	20231207	171400	776717640	4985	4985	4985	4985	0
156	20231207	171300	776717640	4985	4985	4985	4985	0
157	20231207	171200	776717640	4985	4985	4985	4985	0
158	20231207	171100	776717640	4985	4985	4985	4985	0
159	20231207	171000	776717640	4985	4985	4985	4985	0
160	20231207	170900	776717640	4985	4985	4985	4985	0
161	20231207	170800	776717640	4985	4985	4985	4985	0
162	20231207	170700	776717640	4985	4985	4985	4985	0
163	20231207	170600	776717640	4985	4985	4985	4985	0
164	20231207	170500	776717640	4985	4985	4985	4985	0
165	20231207	170400	776717640	4985	4985	4985	4985	0
166	20231207	170300	776717640	4985	4985	4985	4985	0
167	20231207	170200	776717640	4985	4985	4985	4985	0
168	20231207	170100	776717640	4985	4985	4985	4985	0
169	20231207	170000	776717640	4985	4985	4985	4985	0
170	20231207	165900	776717640	4985	4985	4985	4985	0
171	20231207	165800	776717640	4985	4985	4985	4985	0
172	20231207	165700	776717640	4985	4985	4985	4985	0
173	20231207	165600	776717640	4985	4985	4985	4985	0
174	20231207	165500	776717640	4985	4985	4985	4985	0
175	20231207	165400	776717640	4985	4985	4985	4985	0
176	20231207	165300	776717640	4985	4985	4985	4985	0
177	20231207	165200	776717640	4985	4985	4985	4985	0
178	20231207	165100	776717640	4985	4985	4985	4985	0
179	20231207	165000	776717640	4985	4985	4985	4985	0
180	20231207	164900	776717640	4985	4985	4985	4985	0
181	20231207	164800	776717640	4985	4985	4985	4985	0
182	20231207	164700	776717640	4985	4985	4985	4985	2426
183	20231207	164600	776717640	4985	4985	4985	4985	0
184	20231207	164500	776717640	4985	4985	4985	4985	0
185	20231207	164400	776717640	4985	4985	4985	4985	0
186	20231207	164300	776717640	4985	4985	4985	4985	0
187	20231207	164200	776717640	4985	4985	4985	4985	0
188	20231207	164100	776717640	4985	4985	4985	4985	0
189	20231207	164000	776717640	4985	4985	4985	4985	0
190	20231207	163900	776717640	4985	4985	4985	4985	0
191	20231207	163800	776717640	4985	4985	4985	4985	0
192	20231207	163700	776717640	4985	4985	4985	4985	0
193	20231207	163600	776717640	4985	4985	4985	4985	0
194	20231207	163500	776717640	4985	4985	4985	4985	0
195	20231207	163400	776717640	4985	4985	4985	4985	0
196	20231207	163300	776717640	4985	4985	4985	4985	0
197	20231207	163200	776717640	4985	4985	4985	4985	0
198	20231207	163100	776717640	4985	4985	4985	4985	0
199	20231207	163000	776717640	4985	4985	4985	4985	0
200	20231207	162900	776717640	4985	4985	4985	4985	0
201	20231207	162800	776717640	4985	4985	4985	4985	0
202	20231207	162700	776717640	4985	4985	4985	4985	0
203	20231207	162600	776717640	4985	4985	4985	4985	0
204	20231207	162500	776717640	4985	4985	4985	4985	0
205	20231207	162400	776717640	4985	4985	4985	4985	0
206	20231207	162300	776717640	4985	4985	4985	4985	0
207	20231207	162200	776717640	4985	4985	4985	4985	0
208	20231207	162100	776717640	4985	4985	4985	4985	0
209	20231207	162000	776717640	4985	4985	4985	4985	0
210	20231207	161900	776717640	4985	4985	4985	4985	0
211	20231207	161800	776717640	4985	4985	4985	4985	0
212	20231207	161700	776717640	4985	4985	4985	4985	2426
213	20231207	161600	776717640	4985	4985	4985	4985	0
214	20231207	161500	776717640	4985	4985	4985	4985	0
215	20231207	161400	776717640	4985	4985	4985	4985	0
216	20231207	161300	776717640	4985	4985	4985	4985	0
217	20231207	161200	776717640	4985	4985	4985	4985	0
218	20231207	161100	776717640	4985	4985	4985	4985	0
219	20231207	161000	776717640	4985	4985	4985	4985	0
220	20231207	160900	776717640	4985	4985	4985	4985	0
221	20231207	160800	776717640	4985	4985	4985	4985	0
222	20231207	160700	776717640	4985	4985	4985	4985	0
223	20231207	160600	776717640	4985	4985	4985	4985	0
224	20231207	160500	776717640	4985	4985	4985	4985	0
225	20231207	160400	776717640	4985	4985	4985	4985	0
226	20231207	160300	776717640	4985	4985	4985	4985	0
227	20231207	160200	776717640	4985	4985	4985	4985	0
228	20231207	160100	776717640	4985	4985	4985	4985	0
229	20231207	160000	776717640	4985	4985	4985	4985	0
230	20231207	155900	776717640	4985	4985	4985	4985	0
231	20231207	155800	776717640	4985	4985	4985	4985	0
232	20231207	155700	776717640	4985	4985	4985	4985	0
233	20231207	155600	776717640	4985	4985	4985	4985	0
234	20231207	155500	776717640	4985	4985	4985	4985	0
235	20231207	155400	776717640	4985	4985	4985	4985	0
236	20231207	155300	776717640	4985	4985	4985	4985	0
237	20231207	155200	776717640	4985	4985	4985	4985	0
238	20231207	155100	776717640	4985	4985	4985	4985	0
239	20231207	155000	776717640	4985	4985	4985	4985	0
240	20231207	154900	776717640	4985	4985	4985	4985	0
241	20231207	154800	776717640	4985	4985	4985	4985	0
242	20231207	154700	776717640	4985	4985	4985	4985	2426
243	20231207	154600	776717640	4985	4985	4985	4985	0
244	20231207	154500	776717640	4985	4985	4985	4985	0
245	20231207	154400	776717640	4985	4985	4985	4985	0
246	20231207	154300	776717640	4985	4985	4985	4985	0
247	20231207	154200	776717640	4985	4985	4985	4985	0
248	20231207	154100	776717640	4985	4985	4985	4985	0
249	20231207	154000	776717640	4985	4985	4985	4985	0
250	20231207	153900	776717640	4985	4985	4985	4985	0
251	20231207	153800	776717640	4985	4985	4985	4985	0
252	20231207	153700	776717640	4985	4985	4985	4985	0
253	20231207	153600	776717640	4985	4985	4985	4985	0
254	20231207	153500	776717640	4985	4985	4985	4985	0
255	20231207	153400	776717640	4985	4985	4985	4985	0
256	20231207	153300	776717640	4985	4985	4985	4985	0
257	20231207	153200	776717640	4985	4985	4985	4985	0
258	20231207	153100	776717640	4985	4985	4985	4985	0
259	20231207	153000	776717640	4985	4985	4985	4985	2426
260	20231207	152900	764624030	4970	4970	4970	4970	0
261	20231207	152800	764624030	4970	4970	4970	4970	0
262	20231207	152700	764624030	4970	4970	4970	4970	0
263	20231207	152600	764624030	4970	4970	4970	4970	0
264	20231207	152500	764624030	4970	4970	4970	4970	0
265	20231207	152400	764624030	4970	4970	4970	4970	0
266	20231207	152300	764624030	4970	4970	4970	4970	0
267	20231207	152200	764624030	4970	4970	4970	4970	0
268	20231207	152100	764624030	4970	4970	4970	4970	0
269	20231207	152000	764624030	4970	4970	4970	4970	0
270	20231207	151900	764624030	4970	4985	4990	4970	584
271	20231207	151800	761713060	4985	4985	4985	4985	47
272	20231207	151700	761478765	4985	4985	4985	4980	57
273	20231207	151600	761194665	4985	4985	4985	4985	410
274	20231207	151500	759150815	4985	4985	4985	4985	26
275	20231207	151400	759021205	4980	4980	4980	4975	504
276	20231207	151300	756512805	4965	4995	4995	4965	1711
277	20231207	151200	747987325	4990	5000	5000	4990	530
278	20231207	151100	745339750	4995	4990	4995	4990	975
279	20231207	151000	740470285	4990	4985	4990	4980	347
280	20231207	150900	738740835	4985	4980	4985	4980	134
281	20231207	150800	738072965	4985	4980	4985	4980	11
282	20231207	150700	738018175	4985	4980	4985	4970	655
283	20231207	150600	734757130	4980	4980	4980	4975	353
284	20231207	150500	733000565	4980	4980	4980	4975	35
285	20231207	150400	732826310	4975	4980	4980	4975	200
286	20231207	150300	731831155	4980	4980	4980	4980	111
287	20231207	150200	731278375	4975	4980	4980	4975	137
288	20231207	150100	730596160	4980	4980	4980	4975	403
289	20231207	150000	728591045	4980	4980	4980	4980	83
290	20231207	145900	728177705	4980	4980	4980	4980	100
291	20231207	145800	727679705	4985	4985	4985	4985	35
292	20231207	145700	727505230	4980	4980	4985	4980	51
293	20231207	145600	727251100	4985	4990	4990	4980	602
294	20231207	145500	724250575	4990	4985	4990	4985	51
295	20231207	145400	723996290	4990	4990	4990	4990	12
296	20231207	145300	723936410	4985	4995	4995	4985	51
297	20231207	145200	723681860	4990	4990	4990	4990	119
298	20231207	145100	723088050	4995	4980	4995	4980	99
299	20231207	145000	722593695	4980	4985	5000	4980	600
300	20231207	144900	719604805	4995	4995	4995	4985	478
301	20231207	144800	717219135	4990	4995	4995	4990	42
302	20231207	144700	717009550	5000	5000	5000	5000	33
303	20231207	144600	716844550	5000	5000	5000	5000	159
304	20231207	144500	716049550	5000	5000	5000	5000	2
305	20231207	144400	716039550	5010	5000	5010	4995	891
306	20231207	144300	711587425	5000	5000	5000	5000	94
307	20231207	144200	711117425	5000	4995	5010	4995	215
308	20231207	144100	710041690	5020	5020	5020	4995	214
309	20231207	144000	708972410	5020	5010	5020	5010	88
310	20231207	143900	708530760	5020	5010	5020	4995	280
311	20231207	143800	707127835	5020	5020	5020	5000	339
312	20231207	143700	705428855	5020	5010	5020	5010	111
313	20231207	143600	704872685	5010	5010	5010	5000	65
314	20231207	143500	704547115	5010	4995	5010	4995	653
315	20231207	143400	701280500	4995	4995	4995	4995	8
316	20231207	143300	701240540	4995	4995	4995	4990	569
317	20231207	143200	698399775	4995	5000	5000	4995	317
318	20231207	143100	696815240	5000	5000	5000	4995	292
319	20231207	143000	695356075	4995	5000	5000	4995	28
320	20231207	142900	695216120	5000	5000	5000	5000	396
321	20231207	142800	693236120	5000	4995	5000	4995	313
322	20231207	142700	691671530	4995	4990	5000	4990	134
323	20231207	142600	691002150	4995	5000	5000	4995	335
324	20231207	142500	689328150	5000	4995	5000	4995	316
325	20231207	142400	687749445	4995	5000	5000	4985	2272
326	20231207	142300	676411090	5000	5000	5000	5000	34
327	20231207	142200	676241090	4995	5010	5010	4995	483
328	20231207	142100	673826210	5010	5010	5010	5000	247
329	20231207	142000	672588830	5010	5000	5010	5000	1047
330	20231207	141900	667352720	5000	5000	5000	5000	92
331	20231207	141800	666892720	4995	4990	5000	4990	671
332	20231207	141700	663542210	4990	4990	4990	4985	136
333	20231207	141600	662863575	4990	5000	5000	4985	133
334	20231207	141500	662200120	5000	4995	5000	4995	384
335	20231207	141400	660281370	4995	4995	4995	4995	58
336	20231207	141300	659991660	5000	4995	5000	4990	737
337	20231207	141200	656310145	5000	5000	5000	5000	24
338	20231207	141100	656190145	5000	5000	5000	5000	323
339	20231207	141000	654575145	5000	5000	5000	4990	454
340	20231207	140900	652308000	5010	5010	5010	5000	207
341	20231207	140800	651271640	5010	5000	5010	5000	375
342	20231207	140700	649396460	5000	5000	5000	4995	46
343	20231207	140600	649166505	5000	5000	5000	5000	613
344	20231207	140500	646101505	5000	4995	5000	4995	277
345	20231207	140400	644717800	4990	4995	4995	4990	316
346	20231207	140300	643140675	4995	4995	4995	4995	100
347	20231207	140200	642641175	4995	5010	5010	4955	761
348	20231207	140100	638858540	5000	5010	5010	4965	1922
349	20231207	140000	629251935	5010	5000	5010	5000	1244
350	20231207	135900	623030265	5000	5000	5010	4995	753
351	20231207	135800	619264540	4995	4995	5000	4995	59
352	20231207	135700	618969755	4995	4990	4995	4990	290
353	20231207	135600	617521595	4985	4990	4995	4985	70
354	20231207	135500	617172055	4995	4990	4995	4990	360
355	20231207	135400	615374430	4995	4995	4995	4995	455
356	20231207	135300	613101705	4995	5000	5010	4995	2547
357	20231207	135200	600363875	5000	4965	5000	4965	6221
358	20231207	135100	569392785	4965	4960	4965	4960	2406
359	20231207	135000	557458135	4955	4960	4960	4955	134
360	20231207	134900	556793540	4960	4960	4960	4955	20
361	20231207	134800	556694395	4960	4955	4960	4955	140
362	20231207	134700	556000005	4955	4955	4955	4955	333
363	20231207	134600	554349990	4955	4955	4955	4955	138
364	20231207	134500	553666200	4955	4950	4955	4950	59
365	20231207	134400	553374100	4960	4960	4960	4960	479
366	20231207	134300	550998260	4960	4960	4960	4960	56
367	20231207	134200	550720500	4955	4950	4955	4950	834
368	20231207	134100	546589110	4950	4950	4950	4950	177
369	20231207	134000	545712960	4945	4945	4945	4945	415
370	20231207	133900	543660785	4940	4945	4945	4940	320
371	20231207	133800	542079185	4935	4950	4950	4935	5704
372	20231207	133700	513901280	4945	4945	4950	4945	455
373	20231207	133600	511650760	4950	4945	4950	4945	144
374	20231207	133500	510938645	4945	4940	4945	4940	78
375	20231207	133400	510553055	4945	4945	4945	4945	16
376	20231207	133300	510473935	4945	4950	4950	4930	318
377	20231207	133200	508902605	4950	4945	4950	4945	220
378	20231207	133100	507813700	4950	4950	4950	4950	6
379	20231207	133000	507784000	4955	4955	4955	4935	643
380	20231207	132900	504604160	4955	4955	4955	4955	8
381	20231207	132800	504564520	4955	4955	4955	4955	130
382	20231207	132700	503920370	4955	4955	4955	4955	27
383	20231207	132600	503786585	4955	4955	4955	4955	315
384	20231207	132500	502225760	4955	4955	4955	4945	344
385	20231207	132400	500524410	4955	4955	4955	4955	130
386	20231207	132300	499880260	4950	4950	4950	4950	425
387	20231207	132200	497776510	4950	4950	4950	4950	12
388	20231207	132100	497717110	4955	4950	4955	4950	138
389	20231207	132000	497033955	4950	4955	4955	4945	288
390	20231207	131900	495607355	4955	4950	4955	4950	124
391	20231207	131800	494993525	4950	4950	4950	4945	23
392	20231207	131700	494879730	4950	4945	4950	4945	377
393	20231207	131600	493014800	4945	4950	4950	4945	450
394	20231207	131500	490789520	4950	4955	4955	4950	110
395	20231207	131400	490245015	4955	4955	4955	4950	138
396	20231207	131300	489561230	4955	4950	4955	4950	237
397	20231207	131200	488386920	4955	4955	4955	4955	153
398	20231207	131100	487628805	4955	4955	4955	4945	1568
399	20231207	131000	479873475	4955	4955	4960	4955	147
400	20231207	130900	479144995	4955	4955	4955	4955	313
401	20231207	130800	477594080	4950	4955	4955	4950	807
402	20231207	130700	473596395	4955	4955	4955	4955	54
403	20231207	130600	473328825	4955	4955	4955	4950	450
404	20231207	130500	471099575	4950	4955	4955	4950	137
405	20231207	130400	470421325	4955	4955	4955	4955	138
406	20231207	130300	469737535	4955	4960	4960	4955	247
407	20231207	130200	468512915	4955	4955	4955	4955	560
408	20231207	130100	465738115	4955	4950	4955	4950	127
409	20231207	130000	465108835	4955	4955	4955	4945	53
410	20231207	125900	464846530	4950	4950	4950	4950	388
411	20231207	125800	462925930	4930	4940	4955	4930	430
412	20231207	125700	460803745	4940	4955	4955	4940	425
413	20231207	125600	458701965	4960	4960	4960	4960	246
414	20231207	125500	457481805	4955	4955	4955	4950	412
415	20231207	125400	455441135	4960	4960	4960	4955	150
416	20231207	125300	454697145	4960	4960	4960	4955	52
417	20231207	125200	454439360	4960	4965	4965	4960	360
418	20231207	125100	452652130	4960	4960	4965	4960	29
419	20231207	125000	452508205	4960	4960	4965	4960	131
420	20231207	124900	451857845	4960	4955	4965	4955	293
421	20231207	124800	450404455	4960	4950	4960	4950	255
422	20231207	124700	449139735	4955	4965	4965	4955	700
423	20231207	124600	445669865	4970	4970	4970	4965	152
424	20231207	124500	444914495	4970	4970	4970	4965	431
425	20231207	124400	442772700	4970	4970	4970	4970	486
426	20231207	124300	440357280	4970	4965	4970	4965	154
427	20231207	124200	439591955	4970	4970	4970	4970	254
428	20231207	124100	438329575	4960	4965	4970	4960	198
429	20231207	124000	437345915	4970	4970	4970	4970	38
430	20231207	123900	437157055	4970	4970	4970	4965	313
431	20231207	123800	435601635	4970	4970	4970	4970	210
432	20231207	123700	434557935	4970	4970	4970	4965	368
433	20231207	123600	432730230	4970	4965	4970	4965	39
434	20231207	123500	432536580	4965	4965	4965	4960	304
435	20231207	123400	431028595	4965	4965	4965	4960	264
436	20231207	123300	429717845	4965	4965	4965	4960	69
437	20231207	123200	429375435	4965	4965	4965	4965	131
438	20231207	123100	428725020	4965	4965	4965	4965	203
439	20231207	123000	427717125	4965	4965	4965	4965	112
440	20231207	122900	427161045	4965	4960	4965	4960	227
441	20231207	122800	426034875	4960	4955	4960	4955	132
442	20231207	122700	425380255	4955	4960	4960	4955	406
443	20231207	122600	423368515	4960	4960	4960	4960	35
444	20231207	122500	423194915	4960	4960	4960	4960	349
445	20231207	122400	421463875	4960	4955	4960	4955	241
446	20231207	122300	420269580	4955	4955	4955	4955	358
447	20231207	122200	418495690	4955	4955	4955	4955	406
448	20231207	122100	416483960	4955	4955	4955	4950	392
449	20231207	122000	414541790	4955	4955	4955	4955	5
450	20231207	121900	414517015	4955	4955	4955	4955	111
451	20231207	121800	413967010	4955	4955	4955	4940	572
452	20231207	121700	411133785	4960	4960	4960	4960	8
453	20231207	121600	411094105	4960	4955	4960	4955	120
454	20231207	121500	410499470	4955	4955	4955	4955	41
455	20231207	121400	410296315	4955	4955	4955	4955	450
456	20231207	121300	408066565	4955	4955	4955	4955	1
457	20231207	121200	408061610	4955	4950	4955	4945	278
458	20231207	121100	406685875	4955	4950	4955	4950	210
459	20231207	121000	405646320	4950	4950	4950	4945	420
460	20231207	120900	403567610	4950	4950	4950	4950	136
461	20231207	120800	402894410	4945	4940	4945	4940	214
462	20231207	120700	401837145	4940	4950	4950	4935	356
463	20231207	120600	400077360	4950	4945	4950	4945	121
464	20231207	120500	399478985	4950	4950	4950	4950	134
465	20231207	120400	398815685	4950	4945	4950	4945	231
466	20231207	120300	397673255	4945	4945	4945	4940	183
467	20231207	120200	396768580	4945	4945	4945	4945	25
468	20231207	120100	396644955	4945	4945	4945	4945	580
469	20231207	120000	393776855	4935	4950	4950	4935	589
470	20231207	115900	390867690	4950	4945	4950	4945	37
471	20231207	115800	390684655	4950	4950	4950	4950	226
472	20231207	115700	389565955	4950	4945	4950	4945	351
473	20231207	115600	387829190	4950	4950	4950	4950	121
474	20231207	115500	387230240	4950	4960	4960	4950	69
475	20231207	115400	386888390	4960	4955	4960	4955	342
476	20231207	115300	385193015	4960	4970	4970	4960	62
477	20231207	115200	384885065	4970	4970	4970	4965	465
478	20231207	115100	382575810	4970	4970	4970	4970	185
479	20231207	115000	381656360	4970	4975	4975	4970	431
480	20231207	114900	379512385	4970	4970	4975	4970	196
481	20231207	114800	378537865	4970	4975	4975	4965	352
482	20231207	114700	376788550	4975	4975	4980	4970	1607
483	20231207	114600	368789740	4975	4950	4975	4950	3116
484	20231207	114500	353328185	4950	4955	4955	4950	301
485	20231207	114400	351838100	4955	4960	4960	4955	486
486	20231207	114300	349429190	4960	4960	4960	4960	372
487	20231207	114200	347584070	4955	4960	4960	4955	896
488	20231207	114100	343140625	4960	4960	4960	4960	56
489	20231207	114000	342862865	4960	4955	4960	4955	965
490	20231207	113900	338076825	4950	4955	4955	4950	659
491	20231207	113800	334811980	4955	4950	4955	4950	432
492	20231207	113700	332672785	4955	4950	4955	4950	1365
493	20231207	113600	325912575	4950	4940	4950	4940	699
494	20231207	113500	322454415	4940	4940	4945	4940	378
495	20231207	113400	320586665	4940	4940	4940	4940	277
496	20231207	113300	319218285	4935	4930	4935	4930	134
497	20231207	113200	318557055	4930	4930	4935	4925	961
498	20231207	113100	313819085	4935	4930	4940	4930	296
499	20231207	113000	312358045	4935	4935	4935	4935	562
500	20231207	112900	309584575	4935	4930	4935	4930	308
501	20231207	112800	308064600	4935	4935	4935	4930	214
502	20231207	112700	307009015	4935	4930	4935	4930	301
503	20231207	112600	305523855	4930	4930	4930	4930	290
504	20231207	112500	304094155	4930	4930	4935	4925	310
505	20231207	112400	302566270	4935	4925	4935	4925	155
506	20231207	112300	301801355	4930	4925	4930	4925	837
507	20231207	112200	297676750	4925	4925	4925	4925	275
508	20231207	112100	296322375	4925	4925	4925	4920	436
509	20231207	112000	294175120	4930	4930	4930	4930	619
510	20231207	111900	291123450	4930	4925	4930	4925	430
511	20231207	111800	289004470	4925	4925	4925	4925	283
512	20231207	111700	287610695	4920	4925	4925	4920	206
513	20231207	111600	286596395	4925	4915	4925	4910	2203
514	20231207	111500	275761810	4915	4910	4915	4900	1587
515	20231207	111400	267968640	4915	4910	4915	4905	992
516	20231207	111300	263100300	4910	4915	4915	4910	435
517	20231207	111200	260963200	4915	4905	4915	4900	1353
518	20231207	111100	254323325	4910	4910	4910	4900	1663
519	20231207	111000	246172295	4910	4885	4910	4885	2297
520	20231207	110900	234917535	4885	4900	4900	4885	846
521	20231207	110800	230775550	4905	4900	4905	4900	413
522	20231207	110700	228750390	4900	4895	4900	4890	1133
523	20231207	110600	223199625	4890	4890	4890	4890	1577
524	20231207	110500	215488095	4885	4885	4885	4880	832
525	20231207	110400	211424275	4880	4885	4885	4880	275
526	20231207	110300	210081395	4885	4890	4890	4875	274
527	20231207	110200	208742585	4890	4890	4890	4880	446
528	20231207	110100	206562485	4885	4885	4885	4870	247
529	20231207	110000	205357230	4870	4875	4885	4870	862
530	20231207	105900	201151310	4870	4860	4875	4860	492
531	20231207	105800	198756090	4860	4845	4860	4845	623
532	20231207	105700	195730915	4845	4850	4855	4845	632
533	20231207	105600	192664820	4850	4840	4850	4840	222
534	20231207	105500	191588670	4840	4830	4840	4830	1500
535	20231207	105400	184333095	4830	4835	4835	4825	281
536	20231207	105300	182975585	4830	4830	4830	4830	288
537	20231207	105200	181584545	4830	4825	4830	4825	368
538	20231207	105100	179808215	4830	4815	4830	4805	648
539	20231207	105000	176687200	4815	4800	4815	4800	506
540	20231207	104900	174258135	4800	4795	4800	4795	205
541	20231207	104800	173275135	4790	4790	4790	4790	179
542	20231207	104700	172417725	4790	4790	4790	4790	198
543	20231207	104600	171469305	4790	4785	4790	4785	200
544	20231207	104500	170512150	4785	4785	4785	4780	257
545	20231207	104400	169283620	4775	4775	4775	4775	0
546	20231207	104300	169283620	4775	4775	4775	4775	0
547	20231207	104200	169283620	4775	4780	4780	4775	201
548	20231207	104100	168322845	4780	4780	4780	4780	245
549	20231207	104000	167151745	4770	4770	4770	4770	0
550	20231207	103900	167151745	4770	4770	4770	4770	0
551	20231207	103800	167151745	4770	4770	4770	4770	0
552	20231207	103700	167151745	4770	4770	4770	4770	28
553	20231207	103600	167018185	4770	4770	4770	4765	2726
554	20231207	103500	154015230	4770	4775	4775	4770	76
555	20231207	103400	153652660	4775	4775	4775	4775	4
556	20231207	103300	153633560	4770	4780	4780	4770	374
557	20231207	103200	151849480	4770	4770	4770	4770	0
558	20231207	103100	151849480	4770	4770	4770	4770	0
559	20231207	103000	151849480	4770	4770	4770	4770	0
560	20231207	102900	151849480	4770	4770	4770	4770	0
561	20231207	102800	151849480	4770	4770	4770	4770	243
562	20231207	102700	150690370	4785	4780	4785	4750	6100
563	20231207	102600	121641780	4780	4780	4780	4780	221
564	20231207	102500	120585400	4775	4785	4785	4775	2925
565	20231207	102400	106595955	4790	4790	4790	4790	0
566	20231207	102300	106595955	4790	4790	4790	4785	553
567	20231207	102200	103949740	4790	4795	4795	4790	106
568	20231207	102100	103441955	4800	4800	4800	4800	0
569	20231207	102000	103441955	4800	4800	4800	4800	0
570	20231207	101900	103441955	4800	4800	4800	4800	8
571	20231207	101800	103403555	4800	4785	4800	4785	99
572	20231207	101700	102929210	4785	4785	4785	4785	208
573	20231207	101600	101933930	4785	4785	4785	4785	271
574	20231207	101500	100637195	4790	4785	4790	4785	79
575	20231207	101400	100258890	4780	4790	4790	4780	229
576	20231207	101300	99164230	4790	4790	4790	4790	10
577	20231207	101200	99116330	4780	4780	4780	4780	0
578	20231207	101100	99116330	4780	4780	4780	4780	0
579	20231207	101000	99116330	4780	4790	4790	4780	4240
580	20231207	100900	78840195	4790	4790	4790	4790	157
581	20231207	100800	78088165	4790	4790	4790	4790	15
582	20231207	100700	78016315	4795	4795	4795	4795	0
583	20231207	100600	78016315	4795	4800	4800	4790	388
584	20231207	100500	76157330	4800	4800	4800	4800	1
585	20231207	100400	76152530	4800	4800	4800	4800	30
586	20231207	100300	76008530	4805	4805	4805	4805	12
587	20231207	100200	75950870	4800	4800	4800	4800	0
588	20231207	100100	75950870	4800	4800	4800	4800	0
589	20231207	100000	75950870	4800	4800	4800	4800	100
590	20231207	095900	75470870	4800	4795	4800	4795	23
591	20231207	095800	75360575	4795	4795	4795	4795	239
592	20231207	095700	74214570	4790	4790	4790	4790	0
593	20231207	095600	74214570	4790	4790	4790	4790	2
594	20231207	095500	74204990	4795	4795	4795	4795	150
595	20231207	095400	73485740	4785	4785	4785	4785	0
596	20231207	095300	73485740	4785	4785	4785	4785	420
597	20231207	095200	71476040	4790	4790	4790	4790	28
598	20231207	095100	71341920	4785	4785	4785	4785	100
599	20231207	095000	70863420	4790	4790	4790	4790	227
600	20231207	094900	69776090	4785	4785	4785	4785	1000
601	20231207	094800	64991090	4790	4790	4790	4790	254
602	20231207	094700	63774430	4795	4795	4795	4795	9
603	20231207	094600	63731275	4785	4785	4785	4785	0
604	20231207	094500	63731275	4785	4785	4785	4785	123
605	20231207	094400	63142720	4785	4795	4795	4785	449
606	20231207	094300	60994240	4800	4800	4800	4800	1
607	20231207	094200	60989440	4785	4785	4785	4785	0
608	20231207	094100	60989440	4785	4785	4785	4785	0
609	20231207	094000	60989440	4785	4785	4785	4785	0
610	20231207	093900	60989440	4785	4800	4800	4785	309
611	20231207	093800	59507740	4785	4785	4785	4785	215
612	20231207	093700	58478965	4785	4800	4800	4785	144
613	20231207	093600	57789775	4785	4785	4785	4785	0
614	20231207	093500	57789775	4785	4785	4785	4785	0
615	20231207	093400	57789775	4785	4785	4800	4785	155
616	20231207	093300	57047905	4800	4800	4800	4800	2
617	20231207	093200	57038305	4800	4800	4800	4800	2
618	20231207	093100	57028705	4815	4785	4815	4785	352
619	20231207	093000	55344355	4785	4790	4825	4785	276
620	20231207	092900	54023255	4780	4800	4800	4780	302
621	20231207	092800	52574735	4800	4800	4800	4800	1
622	20231207	092700	52569935	4780	4780	4780	4780	69
623	20231207	092600	52240115	4780	4790	4790	4780	397
624	20231207	092500	50339665	4780	4780	4780	4780	0
625	20231207	092400	50339665	4780	4780	4780	4780	965
626	20231207	092300	45726965	4780	4780	4780	4780	9
627	20231207	092200	45683945	4770	4775	4775	4770	195
628	20231207	092100	44753130	4775	4775	4775	4775	372
629	20231207	092000	42976830	4780	4770	4780	4770	115
630	20231207	091900	42428270	4775	4780	4780	4775	41
631	20231207	091800	42232480	4780	4775	4780	4775	452
632	20231207	091700	40074170	4775	4790	4795	4775	5628
633	20231207	091600	13124480	4795	4790	4795	4790	162
634	20231207	091500	12348490	4800	4795	4800	4795	129
635	20231207	091400	11729895	4810	4805	4810	4795	416
636	20231207	091300	9731905	4815	4810	4815	4810	9
637	20231207	091200	9688605	4815	4815	4815	4815	0
638	20231207	091100	9688605	4815	4815	4815	4810	24
639	20231207	091000	9573100	4835	4835	4835	4835	0
640	20231207	090900	9573100	4835	4835	4835	4835	10
641	20231207	090800	9524750	4835	4835	4835	4835	0
642	20231207	090700	9524750	4835	4835	4835	4835	0
643	20231207	090600	9524750	4835	4835	4835	4835	9
644	20231207	090500	9481235	4835	4835	4835	4835	0
645	20231207	090400	9481235	4835	4835	4835	4835	0
646	20231207	090300	9481235	4835	4835	4835	4835	10
647	20231207	090200	9432885	4840	4840	4840	4840	0
648	20231207	090100	9432885	4840	4820	4840	4815	154
649	20231207	090000	8691220	4840	4770	4840	4770	1822