KissMeData/077970/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194900	174951670	11950	11950	11950	11950	614
3	20231211	194800	174951670	11950	11950	11950	11950	0
4	20231211	194700	174951670	11950	11950	11950	11950	0
5	20231211	194600	174951670	11950	11950	11950	11950	0
6	20231211	194500	174951670	11950	11950	11950	11950	0
7	20231211	194400	174951670	11950	11950	11950	11950	0
8	20231211	194300	174951670	11950	11950	11950	11950	0
9	20231211	194200	174951670	11950	11950	11950	11950	0
10	20231211	194100	174951670	11950	11950	11950	11950	0
11	20231211	194000	174951670	11950	11950	11950	11950	0
12	20231211	193900	174951670	11950	11950	11950	11950	0
13	20231211	193800	174951670	11950	11950	11950	11950	0
14	20231211	193700	174951670	11950	11950	11950	11950	0
15	20231211	193600	174951670	11950	11950	11950	11950	0
16	20231211	193500	174951670	11950	11950	11950	11950	0
17	20231211	193400	174951670	11950	11950	11950	11950	0
18	20231211	193300	174951670	11950	11950	11950	11950	0
19	20231211	193200	174951670	11950	11950	11950	11950	0
20	20231211	193100	174951670	11950	11950	11950	11950	0
21	20231211	193000	174951670	11950	11950	11950	11950	0
22	20231211	192900	174951670	11950	11950	11950	11950	0
23	20231211	192800	174951670	11950	11950	11950	11950	0
24	20231211	192700	174951670	11950	11950	11950	11950	0
25	20231211	192600	174951670	11950	11950	11950	11950	0
26	20231211	192500	174951670	11950	11950	11950	11950	0
27	20231211	192400	174951670	11950	11950	11950	11950	0
28	20231211	192300	174951670	11950	11950	11950	11950	0
29	20231211	192200	174951670	11950	11950	11950	11950	0
30	20231211	192100	174951670	11950	11950	11950	11950	0
31	20231211	192000	174951670	11950	11950	11950	11950	0
32	20231211	191900	174951670	11950	11950	11950	11950	614
33	20231211	191800	174951670	11950	11950	11950	11950	0
34	20231211	191700	174951670	11950	11950	11950	11950	0
35	20231211	191600	174951670	11950	11950	11950	11950	0
36	20231211	191500	174951670	11950	11950	11950	11950	0
37	20231211	191400	174951670	11950	11950	11950	11950	0
38	20231211	191300	174951670	11950	11950	11950	11950	0
39	20231211	191200	174951670	11950	11950	11950	11950	0
40	20231211	191100	174951670	11950	11950	11950	11950	0
41	20231211	191000	174951670	11950	11950	11950	11950	0
42	20231211	190900	174951670	11950	11950	11950	11950	0
43	20231211	190800	174951670	11950	11950	11950	11950	0
44	20231211	190700	174951670	11950	11950	11950	11950	0
45	20231211	190600	174951670	11950	11950	11950	11950	0
46	20231211	190500	174951670	11950	11950	11950	11950	0
47	20231211	190400	174951670	11950	11950	11950	11950	0
48	20231211	190300	174951670	11950	11950	11950	11950	0
49	20231211	190200	174951670	11950	11950	11950	11950	0
50	20231211	190100	174951670	11950	11950	11950	11950	0
51	20231211	190000	174951670	11950	11950	11950	11950	0
52	20231211	185900	174951670	11950	11950	11950	11950	0
53	20231211	185800	174951670	11950	11950	11950	11950	0
54	20231211	185700	174951670	11950	11950	11950	11950	0
55	20231211	185600	174951670	11950	11950	11950	11950	0
56	20231211	185500	174951670	11950	11950	11950	11950	0
57	20231211	185400	174951670	11950	11950	11950	11950	0
58	20231211	185300	174951670	11950	11950	11950	11950	0
59	20231211	185200	174951670	11950	11950	11950	11950	0
60	20231211	185100	174951670	11950	11950	11950	11950	0
61	20231211	185000	174951670	11950	11950	11950	11950	0
62	20231211	184900	174951670	11950	11950	11950	11950	614
63	20231211	184800	174951670	11950	11950	11950	11950	0
64	20231211	184700	174951670	11950	11950	11950	11950	0
65	20231211	184600	174951670	11950	11950	11950	11950	0
66	20231211	184500	174951670	11950	11950	11950	11950	0
67	20231211	184400	174951670	11950	11950	11950	11950	0
68	20231211	184300	174951670	11950	11950	11950	11950	0
69	20231211	184200	174951670	11950	11950	11950	11950	0
70	20231211	184100	174951670	11950	11950	11950	11950	0
71	20231211	184000	174951670	11950	11950	11950	11950	0
72	20231211	183900	174951670	11950	11950	11950	11950	0
73	20231211	183800	174951670	11950	11950	11950	11950	0
74	20231211	183700	174951670	11950	11950	11950	11950	0
75	20231211	183600	174951670	11950	11950	11950	11950	0
76	20231211	183500	174951670	11950	11950	11950	11950	0
77	20231211	183400	174951670	11950	11950	11950	11950	0
78	20231211	183300	174951670	11950	11950	11950	11950	0
79	20231211	183200	174951670	11950	11950	11950	11950	0
80	20231211	183100	174951670	11950	11950	11950	11950	0
81	20231211	183000	174951670	11950	11950	11950	11950	0
82	20231211	182900	174951670	11950	11950	11950	11950	0
83	20231211	182800	174951670	11950	11950	11950	11950	0
84	20231211	182700	174951670	11950	11950	11950	11950	0
85	20231211	182600	174951670	11950	11950	11950	11950	0
86	20231211	182500	174951670	11950	11950	11950	11950	0
87	20231211	182400	174951670	11950	11950	11950	11950	0
88	20231211	182300	174951670	11950	11950	11950	11950	0
89	20231211	182200	174951670	11950	11950	11950	11950	0
90	20231211	182100	174951670	11950	11950	11950	11950	0
91	20231211	182000	174951670	11950	11950	11950	11950	0
92	20231211	181900	174951670	11950	11950	11950	11950	614
93	20231211	181800	174951670	11950	11950	11950	11950	0
94	20231211	181700	174951670	11950	11950	11950	11950	0
95	20231211	181600	174951670	11950	11950	11950	11950	0
96	20231211	181500	174951670	11950	11950	11950	11950	0
97	20231211	181400	174951670	11950	11950	11950	11950	0
98	20231211	181300	174951670	11950	11950	11950	11950	0
99	20231211	181200	174951670	11950	11950	11950	11950	0
100	20231211	181100	174951670	11950	11950	11950	11950	0
101	20231211	181000	174951670	11950	11950	11950	11950	0
102	20231211	180900	174951670	11950	11950	11950	11950	0
103	20231211	180800	174951670	11950	11950	11950	11950	0
104	20231211	180700	174951670	11950	11950	11950	11950	0
105	20231211	180600	174951670	11950	11950	11950	11950	0
106	20231211	180500	174951670	11950	11950	11950	11950	0
107	20231211	180400	174951670	11950	11950	11950	11950	0
108	20231211	180300	174951670	11950	11950	11950	11950	0
109	20231211	180200	174951670	11950	11950	11950	11950	0
110	20231211	180100	174951670	11950	11950	11950	11950	0
111	20231211	180000	174951670	11950	11950	11950	11950	0
112	20231211	175900	174951670	11950	11950	11950	11950	0
113	20231211	175800	174951670	11950	11950	11950	11950	0
114	20231211	175700	174951670	11950	11950	11950	11950	0
115	20231211	175600	174951670	11950	11950	11950	11950	0
116	20231211	175500	174951670	11950	11950	11950	11950	0
117	20231211	175400	174951670	11950	11950	11950	11950	0
118	20231211	175300	174951670	11950	11950	11950	11950	0
119	20231211	175200	174951670	11950	11950	11950	11950	0
120	20231211	175100	174951670	11950	11950	11950	11950	0
121	20231211	175000	174951670	11950	11950	11950	11950	0
122	20231211	174900	174951670	11950	11950	11950	11950	614
123	20231211	174800	174951670	11950	11950	11950	11950	0
124	20231211	174700	174951670	11950	11950	11950	11950	0
125	20231211	174600	174951670	11950	11950	11950	11950	0
126	20231211	174500	174951670	11950	11950	11950	11950	0
127	20231211	174400	174951670	11950	11950	11950	11950	0
128	20231211	174300	174951670	11950	11950	11950	11950	0
129	20231211	174200	174951670	11950	11950	11950	11950	0
130	20231211	174100	174951670	11950	11950	11950	11950	0
131	20231211	174000	174951670	11950	11950	11950	11950	0
132	20231211	173900	174951670	11950	11950	11950	11950	0
133	20231211	173800	174951670	11950	11950	11950	11950	0
134	20231211	173700	174951670	11950	11950	11950	11950	0
135	20231211	173600	174951670	11950	11950	11950	11950	0
136	20231211	173500	174951670	11950	11950	11950	11950	0
137	20231211	173400	174951670	11950	11950	11950	11950	0
138	20231211	173300	174951670	11950	11950	11950	11950	0
139	20231211	173200	174951670	11950	11950	11950	11950	0
140	20231211	173100	174951670	11950	11950	11950	11950	0
141	20231211	173000	174951670	11950	11950	11950	11950	0
142	20231211	172900	174951670	11950	11950	11950	11950	0
143	20231211	172800	174951670	11950	11950	11950	11950	0
144	20231211	172700	174951670	11950	11950	11950	11950	0
145	20231211	172600	174951670	11950	11950	11950	11950	0
146	20231211	172500	174951670	11950	11950	11950	11950	0
147	20231211	172400	174951670	11950	11950	11950	11950	0
148	20231211	172300	174951670	11950	11950	11950	11950	0
149	20231211	172200	174951670	11950	11950	11950	11950	0
150	20231211	172100	174951670	11950	11950	11950	11950	0
151	20231211	172000	174951670	11950	11950	11950	11950	0
152	20231211	171900	174951670	11950	11950	11950	11950	614
153	20231211	171800	174951670	11950	11950	11950	11950	0
154	20231211	171700	174951670	11950	11950	11950	11950	0
155	20231211	171600	174951670	11950	11950	11950	11950	0
156	20231211	171500	174951670	11950	11950	11950	11950	0
157	20231211	171400	174951670	11950	11950	11950	11950	0
158	20231211	171300	174951670	11950	11950	11950	11950	0
159	20231211	171200	174951670	11950	11950	11950	11950	0
160	20231211	171100	174951670	11950	11950	11950	11950	0
161	20231211	171000	174951670	11950	11950	11950	11950	0
162	20231211	170900	174951670	11950	11950	11950	11950	0
163	20231211	170800	174951670	11950	11950	11950	11950	0
164	20231211	170700	174951670	11950	11950	11950	11950	0
165	20231211	170600	174951670	11950	11950	11950	11950	0
166	20231211	170500	174951670	11950	11950	11950	11950	0
167	20231211	170400	174951670	11950	11950	11950	11950	0
168	20231211	170300	174951670	11950	11950	11950	11950	0
169	20231211	170200	174951670	11950	11950	11950	11950	0
170	20231211	170100	174951670	11950	11950	11950	11950	0
171	20231211	170000	174951670	11950	11950	11950	11950	0
172	20231211	165900	174951670	11950	11950	11950	11950	0
173	20231211	165800	174951670	11950	11950	11950	11950	0
174	20231211	165700	174951670	11950	11950	11950	11950	0
175	20231211	165600	174951670	11950	11950	11950	11950	0
176	20231211	165500	174951670	11950	11950	11950	11950	0
177	20231211	165400	174951670	11950	11950	11950	11950	0
178	20231211	165300	174951670	11950	11950	11950	11950	0
179	20231211	165200	174951670	11950	11950	11950	11950	0
180	20231211	165100	174951670	11950	11950	11950	11950	0
181	20231211	165000	174951670	11950	11950	11950	11950	0
182	20231211	164900	174951670	11950	11950	11950	11950	614
183	20231211	164800	174951670	11950	11950	11950	11950	0
184	20231211	164700	174951670	11950	11950	11950	11950	0
185	20231211	164600	174951670	11950	11950	11950	11950	0
186	20231211	164500	174951670	11950	11950	11950	11950	0
187	20231211	164400	174951670	11950	11950	11950	11950	0
188	20231211	164300	174951670	11950	11950	11950	11950	0
189	20231211	164200	174951670	11950	11950	11950	11950	0
190	20231211	164100	174951670	11950	11950	11950	11950	0
191	20231211	164000	174951670	11950	11950	11950	11950	0
192	20231211	163900	174951670	11950	11950	11950	11950	0
193	20231211	163800	174951670	11950	11950	11950	11950	0
194	20231211	163700	174951670	11950	11950	11950	11950	0
195	20231211	163600	174951670	11950	11950	11950	11950	0
196	20231211	163500	174951670	11950	11950	11950	11950	0
197	20231211	163400	174951670	11950	11950	11950	11950	0
198	20231211	163300	174951670	11950	11950	11950	11950	0
199	20231211	163200	174951670	11950	11950	11950	11950	0
200	20231211	163100	174951670	11950	11950	11950	11950	0
201	20231211	163000	174951670	11950	11950	11950	11950	0
202	20231211	162900	174951670	11950	11950	11950	11950	0
203	20231211	162800	174951670	11950	11950	11950	11950	0
204	20231211	162700	174951670	11950	11950	11950	11950	0
205	20231211	162600	174951670	11950	11950	11950	11950	0
206	20231211	162500	174951670	11950	11950	11950	11950	0
207	20231211	162400	174951670	11950	11950	11950	11950	0
208	20231211	162300	174951670	11950	11950	11950	11950	0
209	20231211	162200	174951670	11950	11950	11950	11950	0
210	20231211	162100	174951670	11950	11950	11950	11950	0
211	20231211	162000	174951670	11950	11950	11950	11950	0
212	20231211	161900	174951670	11950	11950	11950	11950	614
213	20231211	161800	174951670	11950	11950	11950	11950	0
214	20231211	161700	174951670	11950	11950	11950	11950	0
215	20231211	161600	174951670	11950	11950	11950	11950	0
216	20231211	161500	174951670	11950	11950	11950	11950	0
217	20231211	161400	174951670	11950	11950	11950	11950	0
218	20231211	161300	174951670	11950	11950	11950	11950	0
219	20231211	161200	174951670	11950	11950	11950	11950	0
220	20231211	161100	174951670	11950	11950	11950	11950	0
221	20231211	161000	174951670	11950	11950	11950	11950	0
222	20231211	160900	174951670	11950	11950	11950	11950	0
223	20231211	160800	174951670	11950	11950	11950	11950	0
224	20231211	160700	174951670	11950	11950	11950	11950	0
225	20231211	160600	174951670	11950	11950	11950	11950	0
226	20231211	160500	174951670	11950	11950	11950	11950	0
227	20231211	160400	174951670	11950	11950	11950	11950	0
228	20231211	160300	174951670	11950	11950	11950	11950	0
229	20231211	160200	174951670	11950	11950	11950	11950	0
230	20231211	160100	174951670	11950	11950	11950	11950	0
231	20231211	160000	174951670	11950	11950	11950	11950	0
232	20231211	155900	174951670	11950	11950	11950	11950	0
233	20231211	155800	174951670	11950	11950	11950	11950	0
234	20231211	155700	174951670	11950	11950	11950	11950	0
235	20231211	155600	174951670	11950	11950	11950	11950	0
236	20231211	155500	174951670	11950	11950	11950	11950	0
237	20231211	155400	174951670	11950	11950	11950	11950	0
238	20231211	155300	174951670	11950	11950	11950	11950	0
239	20231211	155200	174951670	11950	11950	11950	11950	0
240	20231211	155100	174951670	11950	11950	11950	11950	0
241	20231211	155000	174951670	11950	11950	11950	11950	0
242	20231211	154900	174951670	11950	11950	11950	11950	614
243	20231211	154800	174951670	11950	11950	11950	11950	0
244	20231211	154700	174951670	11950	11950	11950	11950	0
245	20231211	154600	174951670	11950	11950	11950	11950	0
246	20231211	154500	174951670	11950	11950	11950	11950	0
247	20231211	154400	174951670	11950	11950	11950	11950	0
248	20231211	154300	174951670	11950	11950	11950	11950	0
249	20231211	154200	174951670	11950	11950	11950	11950	0
250	20231211	154100	174951670	11950	11950	11950	11950	0
251	20231211	154000	174951670	11950	11950	11950	11950	0
252	20231211	153900	174951670	11950	11950	11950	11950	0
253	20231211	153800	174951670	11950	11950	11950	11950	0
254	20231211	153700	174951670	11950	11950	11950	11950	0
255	20231211	153600	174951670	11950	11950	11950	11950	0
256	20231211	153500	174951670	11950	11950	11950	11950	0
257	20231211	153400	174951670	11950	11950	11950	11950	0
258	20231211	153300	174951670	11950	11950	11950	11950	0
259	20231211	153200	174951670	11950	11950	11950	11950	0
260	20231211	153100	174951670	11950	11950	11950	11950	0
261	20231211	153000	174951670	11950	11950	11950	11950	614
262	20231211	152900	167614370	11890	11890	11890	11890	0
263	20231211	152800	167614370	11890	11890	11890	11890	0
264	20231211	152700	167614370	11890	11890	11890	11890	0
265	20231211	152600	167614370	11890	11890	11890	11890	0
266	20231211	152500	167614370	11890	11890	11890	11890	0
267	20231211	152400	167614370	11890	11890	11890	11890	0
268	20231211	152300	167614370	11890	11890	11890	11890	0
269	20231211	152200	167614370	11890	11890	11890	11890	0
270	20231211	152100	167614370	11890	11890	11890	11890	0
271	20231211	152000	167614370	11890	11890	11890	11890	0
272	20231211	151900	167614370	11890	11890	11890	11890	57
273	20231211	151800	166936640	11900	11900	11900	11900	0
274	20231211	151700	166936640	11900	11900	11900	11900	19
275	20231211	151600	166710540	11890	11890	11890	11890	0
276	20231211	151500	166710540	11890	11900	11900	11890	124
277	20231211	151400	165235010	11900	11900	11900	11900	19
278	20231211	151300	165008910	11900	11900	11900	11900	0
279	20231211	151200	165008910	11900	11900	11900	11900	0
280	20231211	151100	165008910	11900	11900	11900	11900	5
281	20231211	151000	164949410	11940	11940	11940	11940	1
282	20231211	150900	164937470	11900	11900	11900	11900	15
283	20231211	150800	164758970	11900	11900	11900	11900	0
284	20231211	150700	164758970	11900	11900	11900	11900	30
285	20231211	150600	164401970	11900	11900	11900	11900	0
286	20231211	150500	164401970	11900	11900	11900	11900	0
287	20231211	150400	164401970	11900	11900	11900	11900	0
288	20231211	150300	164401970	11900	11900	11900	11900	0
289	20231211	150200	164401970	11900	11900	11900	11900	0
290	20231211	150100	164401970	11900	11900	11900	11900	0
291	20231211	150000	164401970	11900	11900	11900	11900	0
292	20231211	145900	164401970	11900	11900	11900	11900	0
293	20231211	145800	164401970	11900	11900	11900	11900	0
294	20231211	145700	164401970	11900	11900	11900	11900	340
295	20231211	145600	160355970	11900	11900	11900	11900	3
296	20231211	145500	160320270	11900	11900	11900	11900	5
297	20231211	145400	160260770	11900	11900	11900	11900	4
298	20231211	145300	160213170	11890	11890	11890	11890	0
299	20231211	145200	160213170	11890	11890	11890	11890	303
300	20231211	145100	156610500	11900	11900	11900	11900	1
301	20231211	145000	156598600	11900	11900	11900	11900	202
302	20231211	144900	154194800	11900	11900	11900	11900	0
303	20231211	144800	154194800	11900	11900	11900	11900	0
304	20231211	144700	154194800	11900	11900	11900	11900	0
305	20231211	144600	154194800	11900	11900	11900	11900	0
306	20231211	144500	154194800	11900	11900	11900	11900	7
307	20231211	144400	154111500	11900	11910	11910	11890	32
308	20231211	144300	153730500	11890	11890	11890	11890	0
309	20231211	144200	153730500	11890	11890	11890	11890	0
310	20231211	144100	153730500	11890	11890	11890	11890	0
311	20231211	144000	153730500	11890	11890	11890	11890	0
312	20231211	143900	153730500	11890	11910	11910	11890	23
313	20231211	143800	153456730	11890	11890	11890	11890	0
314	20231211	143700	153456730	11890	11890	11890	11890	0
315	20231211	143600	153456730	11890	11890	11890	11890	0
316	20231211	143500	153456730	11890	11890	11890	11890	249
317	20231211	143400	150496120	11890	11890	11890	11890	0
318	20231211	143300	150496120	11890	11890	11890	11890	0
319	20231211	143200	150496120	11890	11890	11890	11890	0
320	20231211	143100	150496120	11890	11890	11890	11890	18
321	20231211	143000	150282100	11900	11900	11900	11900	5
322	20231211	142900	150222600	11900	11900	11900	11900	1
323	20231211	142800	150210700	11890	11890	11890	11890	1
324	20231211	142700	150198810	11890	11890	11890	11890	99
325	20231211	142600	149021700	11890	11890	11890	11890	0
326	20231211	142500	149021700	11890	11900	11900	11890	755
327	20231211	142400	140038530	11900	11900	11900	11900	0
328	20231211	142300	140038530	11900	11900	11900	11900	4
329	20231211	142200	139990930	11900	11900	11900	11900	0
330	20231211	142100	139990930	11900	11900	11900	11900	0
331	20231211	142000	139990930	11900	11900	11900	11900	1
332	20231211	141900	139979030	11910	11910	11910	11910	5
333	20231211	141800	139919480	11910	11910	11910	11910	0
334	20231211	141700	139919480	11910	11910	11910	11910	6
335	20231211	141600	139848020	11910	11910	11910	11910	150
336	20231211	141500	138061520	11910	11910	11910	11910	12
337	20231211	141400	137918600	11910	11920	11920	11910	12
338	20231211	141300	137775580	11930	11930	11930	11930	0
339	20231211	141200	137775580	11930	11930	11930	11930	13
340	20231211	141100	137620490	11950	11950	11950	11950	0
341	20231211	141000	137620490	11950	11950	11950	11950	0
342	20231211	140900	137620490	11950	11950	11950	11950	12
343	20231211	140800	137477090	11950	11950	11950	11950	13
344	20231211	140700	137321740	11950	11950	11950	11950	0
345	20231211	140600	137321740	11950	11950	11950	11950	0
346	20231211	140500	137321740	11950	11950	11950	11950	0
347	20231211	140400	137321740	11950	11950	11950	11950	0
348	20231211	140300	137321740	11950	11950	11950	11950	2
349	20231211	140200	137297840	11950	11950	11950	11950	0
350	20231211	140100	137297840	11950	11950	11950	11950	0
351	20231211	140000	137297840	11950	11950	11950	11950	0
352	20231211	135900	137297840	11950	11950	11950	11950	0
353	20231211	135800	137297840	11950	11950	11950	11950	0
354	20231211	135700	137297840	11950	11950	11950	11950	0
355	20231211	135600	137297840	11950	11950	11950	11950	0
356	20231211	135500	137297840	11950	11950	11950	11950	0
357	20231211	135400	137297840	11950	11950	11950	11950	0
358	20231211	135300	137297840	11950	11950	11950	11950	1073
359	20231211	135200	124475490	11950	11950	11950	11950	0
360	20231211	135100	124475490	11950	11950	11950	11950	0
361	20231211	135000	124475490	11950	11950	11950	11950	0
362	20231211	134900	124475490	11950	11950	11950	11950	0
363	20231211	134800	124475490	11950	11950	11950	11950	0
364	20231211	134700	124475490	11950	11940	11950	11940	87
365	20231211	134600	123435870	11920	11920	11920	11920	0
366	20231211	134500	123435870	11920	11920	11920	11920	0
367	20231211	134400	123435870	11920	11940	11940	11920	2
368	20231211	134300	123412010	11940	11940	11940	11940	109
369	20231211	134200	122110550	11940	11960	11960	11940	24
370	20231211	134100	121823790	11960	11960	11960	11960	0
371	20231211	134000	121823790	11960	11960	11960	11960	2
372	20231211	133900	121799870	11920	11920	11920	11920	0
373	20231211	133800	121799870	11920	11920	11920	11920	0
374	20231211	133700	121799870	11920	11920	11920	11920	0
375	20231211	133600	121799870	11920	11920	11920	11920	10
376	20231211	133500	121680670	11910	11910	11910	11910	0
377	20231211	133400	121680670	11910	11910	11910	11910	0
378	20231211	133300	121680670	11910	11910	11910	11910	0
379	20231211	133200	121680670	11910	11910	11910	11910	0
380	20231211	133100	121680670	11910	11910	11910	11910	0
381	20231211	133000	121680670	11910	11910	11910	11910	0
382	20231211	132900	121680670	11910	11910	11910	11910	0
383	20231211	132800	121680670	11910	11910	11910	11910	0
384	20231211	132700	121680670	11910	11910	11910	11910	0
385	20231211	132600	121680670	11910	11950	11950	11910	343
386	20231211	132500	117593130	11950	11950	11950	11950	0
387	20231211	132400	117593130	11950	11950	11950	11950	0
388	20231211	132300	117593130	11950	11950	11950	11950	0
389	20231211	132200	117593130	11950	11950	11950	11950	1
390	20231211	132100	117581180	11950	11950	11950	11950	3
391	20231211	132000	117545330	11950	11950	11950	11950	0
392	20231211	131900	117545330	11950	11950	11950	11950	0
393	20231211	131800	117545330	11950	11950	11950	11950	0
394	20231211	131700	117545330	11950	11950	11950	11950	0
395	20231211	131600	117545330	11950	11950	11950	11950	0
396	20231211	131500	117545330	11950	11940	11950	11940	20
397	20231211	131400	117306440	11940	11940	11940	11940	1
398	20231211	131300	117294500	11950	11950	11950	11950	0
399	20231211	131200	117294500	11950	11950	11950	11950	1
400	20231211	131100	117282550	11940	11940	11940	11940	1
401	20231211	131000	117270610	11950	11950	11950	11950	0
402	20231211	130900	117270610	11950	11950	11950	11950	0
403	20231211	130800	117270610	11950	11950	11950	11950	1
404	20231211	130700	117258660	11950	11950	11950	11950	0
405	20231211	130600	117258660	11950	11950	11950	11950	0
406	20231211	130500	117258660	11950	11950	11950	11950	39
407	20231211	130400	116792610	11950	11950	11950	11950	0
408	20231211	130300	116792610	11950	11950	11950	11950	0
409	20231211	130200	116792610	11950	11950	11950	11950	0
410	20231211	130100	116792610	11950	11950	11950	11950	0
411	20231211	130000	116792610	11950	11950	11950	11950	0
412	20231211	125900	116792610	11950	11950	11950	11950	5
413	20231211	125800	116732860	11960	11960	11960	11960	0
414	20231211	125700	116732860	11960	11960	11960	11960	0
415	20231211	125600	116732860	11960	11960	11960	11960	2
416	20231211	125500	116708940	11960	11960	11960	11960	0
417	20231211	125400	116708940	11960	11960	11960	11960	2
418	20231211	125300	116685020	11960	11960	11960	11960	10
419	20231211	125200	116565420	11960	11960	11960	11960	0
420	20231211	125100	116565420	11960	11960	11960	11960	10
421	20231211	125000	116445820	11950	11950	11950	11950	0
422	20231211	124900	116445820	11950	11960	11960	11950	6
423	20231211	124800	116374070	11960	11960	11960	11960	2
424	20231211	124700	116350150	11960	11960	11960	11960	2
425	20231211	124600	116326230	11970	11970	11970	11970	0
426	20231211	124500	116326230	11970	11970	11970	11970	2
427	20231211	124400	116302290	11970	11970	11970	11970	5
428	20231211	124300	116242440	11970	11970	11970	11970	10
429	20231211	124200	116122740	11970	11970	11970	11970	0
430	20231211	124100	116122740	11970	11970	11970	11970	0
431	20231211	124000	116122740	11970	11950	11970	11950	205
432	20231211	123900	113669200	11970	11970	11970	11970	4
433	20231211	123800	113621320	11970	11970	11970	11970	0
434	20231211	123700	113621320	11970	11970	11970	11970	0
435	20231211	123600	113621320	11970	11970	11970	11970	0
436	20231211	123500	113621320	11970	11970	11970	11970	1
437	20231211	123400	113609350	11970	11970	11970	11970	0
438	20231211	123300	113609350	11970	11970	11970	11970	18
439	20231211	123200	113393890	11970	11970	11970	11970	0
440	20231211	123100	113393890	11970	11970	11970	11970	0
441	20231211	123000	113393890	11970	11970	11970	11970	0
442	20231211	122900	113393890	11970	11970	11970	11970	0
443	20231211	122800	113393890	11970	11970	11970	11970	0
444	20231211	122700	113393890	11970	11970	11970	11970	0
445	20231211	122600	113393890	11970	11970	11970	11970	0
446	20231211	122500	113393890	11970	11970	11970	11970	0
447	20231211	122400	113393890	11970	11970	11970	11970	0
448	20231211	122300	113393890	11970	11970	11970	11970	1
449	20231211	122200	113381920	11980	11980	11980	11980	0
450	20231211	122100	113381920	11980	11980	11980	11980	0
451	20231211	122000	113381920	11980	11980	11980	11980	0
452	20231211	121900	113381920	11980	11980	11980	11980	0
453	20231211	121800	113381920	11980	11980	11980	11980	0
454	20231211	121700	113381920	11980	11980	11980	11980	4
455	20231211	121600	113334000	11980	11980	11980	11980	1
456	20231211	121500	113322020	11980	11980	11980	11980	0
457	20231211	121400	113322020	11980	11980	11980	11980	0
458	20231211	121300	113322020	11980	11980	11980	11980	3
459	20231211	121200	113286080	11950	11950	11950	11950	16
460	20231211	121100	113094880	11970	11970	11970	11970	0
461	20231211	121000	113094880	11970	11970	11970	11970	280
462	20231211	120900	109743280	11980	11980	11980	11980	195
463	20231211	120800	107407180	12010	12010	12010	12010	0
464	20231211	120700	107407180	12010	12010	12010	12010	2
465	20231211	120600	107383160	12010	12010	12010	12010	0
466	20231211	120500	107383160	12010	12020	12020	12010	3
467	20231211	120400	107347110	12020	12020	12020	12020	3
468	20231211	120300	107311050	12030	12030	12030	12030	0
469	20231211	120200	107311050	12030	12030	12030	12030	0
470	20231211	120100	107311050	12030	12030	12030	12030	41
471	20231211	120000	106817820	12030	12030	12030	12030	5
472	20231211	115900	106757670	12030	12030	12030	12030	0
473	20231211	115800	106757670	12030	12030	12030	12030	0
474	20231211	115700	106757670	12030	12030	12030	12030	0
475	20231211	115600	106757670	12030	12030	12030	12030	25
476	20231211	115500	106456920	11980	11980	11980	11980	1
477	20231211	115400	106444940	12040	12040	12040	12040	0
478	20231211	115300	106444940	12040	12040	12040	12040	0
479	20231211	115200	106444940	12040	12040	12040	12040	0
480	20231211	115100	106444940	12040	12030	12040	12030	304
481	20231211	115000	102785450	12030	12030	12030	12030	0
482	20231211	114900	102785450	12030	12030	12030	12030	0
483	20231211	114800	102785450	12030	12030	12030	12030	0
484	20231211	114700	102785450	12030	12030	12030	12030	30
485	20231211	114600	102424550	11980	11980	11980	11980	0
486	20231211	114500	102424550	11980	11980	11980	11980	0
487	20231211	114400	102424550	11980	11980	11980	11980	0
488	20231211	114300	102424550	11980	11980	11980	11980	0
489	20231211	114200	102424550	11980	12000	12000	11980	271
490	20231211	114100	99177520	12030	12030	12030	12030	0
491	20231211	114000	99177520	12030	12030	12030	12030	3
492	20231211	113900	99141430	12030	12030	12030	12030	0
493	20231211	113800	99141430	12030	12030	12030	12030	5
494	20231211	113700	99081280	12030	12030	12030	12030	0
495	20231211	113600	99081280	12030	12030	12030	12030	0
496	20231211	113500	99081280	12030	12020	12030	12020	14
497	20231211	113400	98912870	12010	12010	12010	12010	0
498	20231211	113300	98912870	12010	12000	12010	12000	2
499	20231211	113200	98888860	11990	11990	11990	11990	0
500	20231211	113100	98888860	11990	11990	11990	11990	0
501	20231211	113000	98888860	11990	11990	11990	11990	3
502	20231211	112900	98852890	11990	12000	12000	11990	104
503	20231211	112800	97605630	12000	12000	12000	12000	0
504	20231211	112700	97605630	12000	12000	12000	12000	17
505	20231211	112600	97401630	12040	12040	12040	12040	0
506	20231211	112500	97401630	12040	12040	12040	12040	0
507	20231211	112400	97401630	12040	12040	12040	12040	0
508	20231211	112300	97401630	12040	12040	12040	12040	0
509	20231211	112200	97401630	12040	12040	12040	12040	0
510	20231211	112100	97401630	12040	12040	12040	12040	0
511	20231211	112000	97401630	12040	12040	12040	12040	0
512	20231211	111900	97401630	12040	12040	12040	12040	0
513	20231211	111800	97401630	12040	12040	12040	12040	0
514	20231211	111700	97401630	12040	12040	12040	12040	0
515	20231211	111600	97401630	12040	12040	12040	12040	0
516	20231211	111500	97401630	12040	12040	12040	12040	20
517	20231211	111400	97160830	12040	12040	12040	12040	0
518	20231211	111300	97160830	12040	12040	12040	12040	0
519	20231211	111200	97160830	12040	12040	12040	12040	0
520	20231211	111100	97160830	12040	12040	12040	12040	0
521	20231211	111000	97160830	12040	12040	12040	12040	0
522	20231211	110900	97160830	12040	12040	12040	12040	0
523	20231211	110800	97160830	12040	12040	12040	12040	0
524	20231211	110700	97160830	12040	12040	12040	12040	5
525	20231211	110600	97100630	12040	12040	12040	12040	5
526	20231211	110500	97040430	12040	12040	12040	12040	0
527	20231211	110400	97040430	12040	12040	12040	12040	2
528	20231211	110300	97016350	12040	11990	12040	11990	7
529	20231211	110200	96932230	11990	11990	11990	11990	19
530	20231211	110100	96704420	11990	12000	12000	11990	30
531	20231211	110000	96344670	12000	12000	12000	12000	0
532	20231211	105900	96344670	12000	12000	12000	12000	0
533	20231211	105800	96344670	12000	12000	12000	12000	331
534	20231211	105700	92372670	12000	12000	12000	12000	0
535	20231211	105600	92372670	12000	12000	12000	12000	1
536	20231211	105500	92360670	11990	12050	12050	11990	237
537	20231211	105400	89518190	12040	12040	12040	12040	0
538	20231211	105300	89518190	12040	12040	12040	12040	1
539	20231211	105200	89506150	12000	12000	12000	12000	60
540	20231211	105100	88786150	12000	12000	12000	12000	48
541	20231211	105000	88210150	12020	12020	12020	12020	0
542	20231211	104900	88210150	12020	12020	12020	12020	79
543	20231211	104800	87260570	12020	12020	12020	12020	0
544	20231211	104700	87260570	12020	12020	12020	12020	0
545	20231211	104600	87260570	12020	12020	12020	12020	0
546	20231211	104500	87260570	12020	12020	12020	12020	0
547	20231211	104400	87260570	12020	12020	12020	12020	0
548	20231211	104300	87260570	12020	12020	12020	12020	0
549	20231211	104200	87260570	12020	12010	12020	12010	636
550	20231211	104100	79622030	12010	12010	12010	12010	0
551	20231211	104000	79622030	12010	12010	12010	12010	0
552	20231211	103900	79622030	12010	12020	12020	12010	23
553	20231211	103800	79345700	12020	12030	12030	12020	120
554	20231211	103700	77903270	12040	12040	12040	12040	30
555	20231211	103600	77542070	12040	12040	12040	12040	0
556	20231211	103500	77542070	12040	12040	12040	12040	30
557	20231211	103400	77180870	12040	12040	12040	12040	0
558	20231211	103300	77180870	12040	12040	12040	12040	0
559	20231211	103200	77180870	12040	12040	12040	12040	0
560	20231211	103100	77180870	12040	12040	12040	12040	32
561	20231211	103000	76795590	12020	12020	12020	12020	4
562	20231211	102900	76747510	12020	12020	12020	12020	4
563	20231211	102800	76699430	12020	12020	12020	12020	3
564	20231211	102700	76663370	12020	12020	12020	12020	1
565	20231211	102600	76651350	12020	12020	12020	12020	0
566	20231211	102500	76651350	12020	12030	12030	12020	349
567	20231211	102400	72456310	12040	12040	12040	12040	1
568	20231211	102300	72444270	12050	12050	12050	12050	0
569	20231211	102200	72444270	12050	12050	12050	12050	0
570	20231211	102100	72444270	12050	12050	12050	12050	20
571	20231211	102000	72203270	12050	12050	12050	12050	32
572	20231211	101900	71817670	12050	12050	12050	12050	4
573	20231211	101800	71769470	12050	12050	12050	12050	68
574	20231211	101700	70950070	12050	12050	12050	12050	0
575	20231211	101600	70950070	12050	12050	12050	12050	200
576	20231211	101500	68540070	12020	12050	12050	12020	25
577	20231211	101400	68239270	12050	12040	12050	12040	312
578	20231211	101300	64480820	12040	12050	12050	12040	3
579	20231211	101200	64444680	12040	12040	12040	12040	0
580	20231211	101100	64444680	12040	12040	12040	12040	1
581	20231211	101000	64432640	12040	12040	12040	12040	0
582	20231211	100900	64432640	12040	12040	12040	12040	1
583	20231211	100800	64420600	12020	12020	12020	12020	2
584	20231211	100700	64396560	12020	12020	12020	12020	0
585	20231211	100600	64396560	12020	12020	12020	12020	1
586	20231211	100500	64384540	12020	12020	12020	12020	0
587	20231211	100400	64384540	12020	12020	12020	12020	0
588	20231211	100300	64384540	12020	12030	12030	12020	100
589	20231211	100200	63182520	12020	12020	12020	12020	0
590	20231211	100100	63182520	12020	12020	12020	12020	0
591	20231211	100000	63182520	12020	12020	12020	12020	1
592	20231211	095900	63170500	12060	12060	12060	12060	6
593	20231211	095800	63098140	12060	12060	12060	12060	2
594	20231211	095700	63074020	12020	12020	12020	12020	0
595	20231211	095600	63074020	12020	12030	12030	12020	109
596	20231211	095500	61763830	12020	12020	12020	12020	0
597	20231211	095400	61763830	12020	12030	12030	12020	226
598	20231211	095300	59047120	12060	12060	12060	12060	2
599	20231211	095200	59023000	12030	12030	12030	12030	0
600	20231211	095100	59023000	12030	12030	12030	12030	0
601	20231211	095000	59023000	12030	12030	12030	12030	15
602	20231211	094900	58842550	12070	12070	12070	12070	0
603	20231211	094800	58842550	12070	12070	12070	12070	24
604	20231211	094700	58552870	12070	12070	12070	12070	0
605	20231211	094600	58552870	12070	12070	12070	12070	0
606	20231211	094500	58552870	12070	12070	12070	12070	0
607	20231211	094400	58552870	12070	12070	12070	12070	0
608	20231211	094300	58552870	12070	12070	12070	12070	30
609	20231211	094200	58190770	12070	12060	12070	12060	20
610	20231211	094100	57949460	12070	12070	12070	12070	0
611	20231211	094000	57949460	12070	12070	12070	12070	0
612	20231211	093900	57949460	12070	12070	12070	12070	3
613	20231211	093800	57913250	12070	12060	12070	12060	2
614	20231211	093700	57889120	12070	12070	12070	12070	0
615	20231211	093600	57889120	12070	12030	12070	12030	101
616	20231211	093500	56674050	12030	12030	12030	12030	11
617	20231211	093400	56541720	12060	12080	12080	12060	147
618	20231211	093300	54768070	12090	12070	12090	12070	2
619	20231211	093200	54743910	12100	12100	12100	12100	0
620	20231211	093100	54743910	12100	12100	12100	12100	95
621	20231211	093000	53594410	12100	12110	12110	12100	26
622	20231211	092900	53279800	12100	12110	12110	12100	61
623	20231211	092800	52541690	12100	12100	12100	12100	10
624	20231211	092700	52420690	12100	12100	12100	12100	305
625	20231211	092600	48730190	12100	12100	12100	12100	17
626	20231211	092500	48524490	12100	12100	12100	12100	11
627	20231211	092400	48391390	12070	12070	12070	12070	32
628	20231211	092300	48005150	12070	12070	12070	12070	112
629	20231211	092200	46653310	12070	12070	12070	12070	75
630	20231211	092100	45748060	12070	12110	12110	12070	655
631	20231211	092000	37831340	12100	12100	12100	12100	152
632	20231211	091900	35992140	12100	12070	12100	12070	494
633	20231211	091800	30019970	12070	12070	12070	12070	83
634	20231211	091700	29018160	12070	12070	12070	12070	88
635	20231211	091600	27956000	12070	12070	12070	12070	1
636	20231211	091500	27943930	12000	12000	12000	12000	2
637	20231211	091400	27919930	12000	12040	12060	12000	782
638	20231211	091300	18520700	12000	12000	12000	12000	0
639	20231211	091200	18520700	12000	12040	12040	12000	4
640	20231211	091100	18472660	12000	12000	12000	12000	130
641	20231211	091000	16912660	12000	12050	12050	12000	140
642	20231211	090900	15226660	12050	12010	12050	12010	173
643	20231211	090800	13145170	12000	12000	12000	11950	137
644	20231211	090700	11501470	12000	12000	12000	12000	2
645	20231211	090600	11477470	11920	11920	11920	11920	0
646	20231211	090500	11477470	11920	11920	11920	11920	0
647	20231211	090400	11477470	11920	12030	12030	11920	8
648	20231211	090300	11381340	12070	12070	12070	12070	0
649	20231211	090200	11381340	12070	12050	12070	12040	41
650	20231211	090100	10886650	12050	12000	12050	12000	901
651	20231211	090000	72000	12000	12000	12000	12000	6