KissMeData/077970/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194800	111987640	11930	11930	11930	11930	261
3	20231213	194700	111987640	11930	11930	11930	11930	0
4	20231213	194600	111987640	11930	11930	11930	11930	0
5	20231213	194500	111987640	11930	11930	11930	11930	0
6	20231213	194400	111987640	11930	11930	11930	11930	0
7	20231213	194300	111987640	11930	11930	11930	11930	0
8	20231213	194200	111987640	11930	11930	11930	11930	0
9	20231213	194100	111987640	11930	11930	11930	11930	0
10	20231213	194000	111987640	11930	11930	11930	11930	0
11	20231213	193900	111987640	11930	11930	11930	11930	0
12	20231213	193800	111987640	11930	11930	11930	11930	0
13	20231213	193700	111987640	11930	11930	11930	11930	0
14	20231213	193600	111987640	11930	11930	11930	11930	0
15	20231213	193500	111987640	11930	11930	11930	11930	0
16	20231213	193400	111987640	11930	11930	11930	11930	0
17	20231213	193300	111987640	11930	11930	11930	11930	0
18	20231213	193200	111987640	11930	11930	11930	11930	0
19	20231213	193100	111987640	11930	11930	11930	11930	0
20	20231213	193000	111987640	11930	11930	11930	11930	0
21	20231213	192900	111987640	11930	11930	11930	11930	0
22	20231213	192800	111987640	11930	11930	11930	11930	0
23	20231213	192700	111987640	11930	11930	11930	11930	0
24	20231213	192600	111987640	11930	11930	11930	11930	0
25	20231213	192500	111987640	11930	11930	11930	11930	0
26	20231213	192400	111987640	11930	11930	11930	11930	0
27	20231213	192300	111987640	11930	11930	11930	11930	0
28	20231213	192200	111987640	11930	11930	11930	11930	0
29	20231213	192100	111987640	11930	11930	11930	11930	0
30	20231213	192000	111987640	11930	11930	11930	11930	0
31	20231213	191900	111987640	11930	11930	11930	11930	0
32	20231213	191800	111987640	11930	11930	11930	11930	261
33	20231213	191700	111987640	11930	11930	11930	11930	0
34	20231213	191600	111987640	11930	11930	11930	11930	0
35	20231213	191500	111987640	11930	11930	11930	11930	0
36	20231213	191400	111987640	11930	11930	11930	11930	0
37	20231213	191300	111987640	11930	11930	11930	11930	0
38	20231213	191200	111987640	11930	11930	11930	11930	0
39	20231213	191100	111987640	11930	11930	11930	11930	0
40	20231213	191000	111987640	11930	11930	11930	11930	0
41	20231213	190900	111987640	11930	11930	11930	11930	0
42	20231213	190800	111987640	11930	11930	11930	11930	0
43	20231213	190700	111987640	11930	11930	11930	11930	0
44	20231213	190600	111987640	11930	11930	11930	11930	0
45	20231213	190500	111987640	11930	11930	11930	11930	0
46	20231213	190400	111987640	11930	11930	11930	11930	0
47	20231213	190300	111987640	11930	11930	11930	11930	0
48	20231213	190200	111987640	11930	11930	11930	11930	0
49	20231213	190100	111987640	11930	11930	11930	11930	0
50	20231213	190000	111987640	11930	11930	11930	11930	0
51	20231213	185900	111987640	11930	11930	11930	11930	0
52	20231213	185800	111987640	11930	11930	11930	11930	0
53	20231213	185700	111987640	11930	11930	11930	11930	0
54	20231213	185600	111987640	11930	11930	11930	11930	0
55	20231213	185500	111987640	11930	11930	11930	11930	0
56	20231213	185400	111987640	11930	11930	11930	11930	0
57	20231213	185300	111987640	11930	11930	11930	11930	0
58	20231213	185200	111987640	11930	11930	11930	11930	0
59	20231213	185100	111987640	11930	11930	11930	11930	0
60	20231213	185000	111987640	11930	11930	11930	11930	0
61	20231213	184900	111987640	11930	11930	11930	11930	0
62	20231213	184800	111987640	11930	11930	11930	11930	261
63	20231213	184700	111987640	11930	11930	11930	11930	0
64	20231213	184600	111987640	11930	11930	11930	11930	0
65	20231213	184500	111987640	11930	11930	11930	11930	0
66	20231213	184400	111987640	11930	11930	11930	11930	0
67	20231213	184300	111987640	11930	11930	11930	11930	0
68	20231213	184200	111987640	11930	11930	11930	11930	0
69	20231213	184100	111987640	11930	11930	11930	11930	0
70	20231213	184000	111987640	11930	11930	11930	11930	0
71	20231213	183900	111987640	11930	11930	11930	11930	0
72	20231213	183800	111987640	11930	11930	11930	11930	0
73	20231213	183700	111987640	11930	11930	11930	11930	0
74	20231213	183600	111987640	11930	11930	11930	11930	0
75	20231213	183500	111987640	11930	11930	11930	11930	0
76	20231213	183400	111987640	11930	11930	11930	11930	0
77	20231213	183300	111987640	11930	11930	11930	11930	0
78	20231213	183200	111987640	11930	11930	11930	11930	0
79	20231213	183100	111987640	11930	11930	11930	11930	0
80	20231213	183000	111987640	11930	11930	11930	11930	0
81	20231213	182900	111987640	11930	11930	11930	11930	0
82	20231213	182800	111987640	11930	11930	11930	11930	0
83	20231213	182700	111987640	11930	11930	11930	11930	0
84	20231213	182600	111987640	11930	11930	11930	11930	0
85	20231213	182500	111987640	11930	11930	11930	11930	0
86	20231213	182400	111987640	11930	11930	11930	11930	0
87	20231213	182300	111987640	11930	11930	11930	11930	0
88	20231213	182200	111987640	11930	11930	11930	11930	0
89	20231213	182100	111987640	11930	11930	11930	11930	0
90	20231213	182000	111987640	11930	11930	11930	11930	0
91	20231213	181900	111987640	11930	11930	11930	11930	0
92	20231213	181800	111987640	11930	11930	11930	11930	261
93	20231213	181700	111987640	11930	11930	11930	11930	0
94	20231213	181600	111987640	11930	11930	11930	11930	0
95	20231213	181500	111987640	11930	11930	11930	11930	0
96	20231213	181400	111987640	11930	11930	11930	11930	0
97	20231213	181300	111987640	11930	11930	11930	11930	0
98	20231213	181200	111987640	11930	11930	11930	11930	0
99	20231213	181100	111987640	11930	11930	11930	11930	0
100	20231213	181000	111987640	11930	11930	11930	11930	0
101	20231213	180900	111987640	11930	11930	11930	11930	0
102	20231213	180800	111987640	11930	11930	11930	11930	0
103	20231213	180700	111987640	11930	11930	11930	11930	0
104	20231213	180600	111987640	11930	11930	11930	11930	0
105	20231213	180500	111987640	11930	11930	11930	11930	0
106	20231213	180400	111987640	11930	11930	11930	11930	0
107	20231213	180300	111987640	11930	11930	11930	11930	0
108	20231213	180200	111987640	11930	11930	11930	11930	0
109	20231213	180100	111987640	11930	11930	11930	11930	0
110	20231213	180000	111987640	11930	11930	11930	11930	0
111	20231213	175900	111987640	11930	11930	11930	11930	0
112	20231213	175800	111987640	11930	11930	11930	11930	0
113	20231213	175700	111987640	11930	11930	11930	11930	0
114	20231213	175600	111987640	11930	11930	11930	11930	0
115	20231213	175500	111987640	11930	11930	11930	11930	0
116	20231213	175400	111987640	11930	11930	11930	11930	0
117	20231213	175300	111987640	11930	11930	11930	11930	0
118	20231213	175200	111987640	11930	11930	11930	11930	0
119	20231213	175100	111987640	11930	11930	11930	11930	0
120	20231213	175000	111987640	11930	11930	11930	11930	0
121	20231213	174900	111987640	11930	11930	11930	11930	0
122	20231213	174800	111987640	11930	11930	11930	11930	261
123	20231213	174700	111987640	11930	11930	11930	11930	0
124	20231213	174600	111987640	11930	11930	11930	11930	0
125	20231213	174500	111987640	11930	11930	11930	11930	0
126	20231213	174400	111987640	11930	11930	11930	11930	0
127	20231213	174300	111987640	11930	11930	11930	11930	0
128	20231213	174200	111987640	11930	11930	11930	11930	0
129	20231213	174100	111987640	11930	11930	11930	11930	0
130	20231213	174000	111987640	11930	11930	11930	11930	0
131	20231213	173900	111987640	11930	11930	11930	11930	0
132	20231213	173800	111987640	11930	11930	11930	11930	0
133	20231213	173700	111987640	11930	11930	11930	11930	0
134	20231213	173600	111987640	11930	11930	11930	11930	0
135	20231213	173500	111987640	11930	11930	11930	11930	0
136	20231213	173400	111987640	11930	11930	11930	11930	0
137	20231213	173300	111987640	11930	11930	11930	11930	0
138	20231213	173200	111987640	11930	11930	11930	11930	0
139	20231213	173100	111987640	11930	11930	11930	11930	0
140	20231213	173000	111987640	11930	11930	11930	11930	0
141	20231213	172900	111987640	11930	11930	11930	11930	0
142	20231213	172800	111987640	11930	11930	11930	11930	0
143	20231213	172700	111987640	11930	11930	11930	11930	0
144	20231213	172600	111987640	11930	11930	11930	11930	0
145	20231213	172500	111987640	11930	11930	11930	11930	0
146	20231213	172400	111987640	11930	11930	11930	11930	0
147	20231213	172300	111987640	11930	11930	11930	11930	0
148	20231213	172200	111987640	11930	11930	11930	11930	0
149	20231213	172100	111987640	11930	11930	11930	11930	0
150	20231213	172000	111987640	11930	11930	11930	11930	0
151	20231213	171900	111987640	11930	11930	11930	11930	0
152	20231213	171800	111987640	11930	11930	11930	11930	261
153	20231213	171700	111987640	11930	11930	11930	11930	0
154	20231213	171600	111987640	11930	11930	11930	11930	0
155	20231213	171500	111987640	11930	11930	11930	11930	0
156	20231213	171400	111987640	11930	11930	11930	11930	0
157	20231213	171300	111987640	11930	11930	11930	11930	0
158	20231213	171200	111987640	11930	11930	11930	11930	0
159	20231213	171100	111987640	11930	11930	11930	11930	0
160	20231213	171000	111987640	11930	11930	11930	11930	0
161	20231213	170900	111987640	11930	11930	11930	11930	0
162	20231213	170800	111987640	11930	11930	11930	11930	0
163	20231213	170700	111987640	11930	11930	11930	11930	0
164	20231213	170600	111987640	11930	11930	11930	11930	0
165	20231213	170500	111987640	11930	11930	11930	11930	0
166	20231213	170400	111987640	11930	11930	11930	11930	0
167	20231213	170300	111987640	11930	11930	11930	11930	0
168	20231213	170200	111987640	11930	11930	11930	11930	0
169	20231213	170100	111987640	11930	11930	11930	11930	0
170	20231213	170000	111987640	11930	11930	11930	11930	0
171	20231213	165900	111987640	11930	11930	11930	11930	0
172	20231213	165800	111987640	11930	11930	11930	11930	0
173	20231213	165700	111987640	11930	11930	11930	11930	0
174	20231213	165600	111987640	11930	11930	11930	11930	0
175	20231213	165500	111987640	11930	11930	11930	11930	0
176	20231213	165400	111987640	11930	11930	11930	11930	0
177	20231213	165300	111987640	11930	11930	11930	11930	0
178	20231213	165200	111987640	11930	11930	11930	11930	0
179	20231213	165100	111987640	11930	11930	11930	11930	0
180	20231213	165000	111987640	11930	11930	11930	11930	0
181	20231213	164900	111987640	11930	11930	11930	11930	0
182	20231213	164800	111987640	11930	11930	11930	11930	261
183	20231213	164700	111987640	11930	11930	11930	11930	0
184	20231213	164600	111987640	11930	11930	11930	11930	0
185	20231213	164500	111987640	11930	11930	11930	11930	0
186	20231213	164400	111987640	11930	11930	11930	11930	0
187	20231213	164300	111987640	11930	11930	11930	11930	0
188	20231213	164200	111987640	11930	11930	11930	11930	0
189	20231213	164100	111987640	11930	11930	11930	11930	0
190	20231213	164000	111987640	11930	11930	11930	11930	0
191	20231213	163900	111987640	11930	11930	11930	11930	0
192	20231213	163800	111987640	11930	11930	11930	11930	0
193	20231213	163700	111987640	11930	11930	11930	11930	0
194	20231213	163600	111987640	11930	11930	11930	11930	0
195	20231213	163500	111987640	11930	11930	11930	11930	0
196	20231213	163400	111987640	11930	11930	11930	11930	0
197	20231213	163300	111987640	11930	11930	11930	11930	0
198	20231213	163200	111987640	11930	11930	11930	11930	0
199	20231213	163100	111987640	11930	11930	11930	11930	0
200	20231213	163000	111987640	11930	11930	11930	11930	0
201	20231213	162900	111987640	11930	11930	11930	11930	0
202	20231213	162800	111987640	11930	11930	11930	11930	0
203	20231213	162700	111987640	11930	11930	11930	11930	0
204	20231213	162600	111987640	11930	11930	11930	11930	0
205	20231213	162500	111987640	11930	11930	11930	11930	0
206	20231213	162400	111987640	11930	11930	11930	11930	0
207	20231213	162300	111987640	11930	11930	11930	11930	0
208	20231213	162200	111987640	11930	11930	11930	11930	0
209	20231213	162100	111987640	11930	11930	11930	11930	0
210	20231213	162000	111987640	11930	11930	11930	11930	0
211	20231213	161900	111987640	11930	11930	11930	11930	0
212	20231213	161800	111987640	11930	11930	11930	11930	261
213	20231213	161700	111987640	11930	11930	11930	11930	0
214	20231213	161600	111987640	11930	11930	11930	11930	0
215	20231213	161500	111987640	11930	11930	11930	11930	0
216	20231213	161400	111987640	11930	11930	11930	11930	0
217	20231213	161300	111987640	11930	11930	11930	11930	0
218	20231213	161200	111987640	11930	11930	11930	11930	0
219	20231213	161100	111987640	11930	11930	11930	11930	0
220	20231213	161000	111987640	11930	11930	11930	11930	0
221	20231213	160900	111987640	11930	11930	11930	11930	0
222	20231213	160800	111987640	11930	11930	11930	11930	0
223	20231213	160700	111987640	11930	11930	11930	11930	0
224	20231213	160600	111987640	11930	11930	11930	11930	0
225	20231213	160500	111987640	11930	11930	11930	11930	0
226	20231213	160400	111987640	11930	11930	11930	11930	0
227	20231213	160300	111987640	11930	11930	11930	11930	0
228	20231213	160200	111987640	11930	11930	11930	11930	0
229	20231213	160100	111987640	11930	11930	11930	11930	0
230	20231213	160000	111987640	11930	11930	11930	11930	0
231	20231213	155900	111987640	11930	11930	11930	11930	0
232	20231213	155800	111987640	11930	11930	11930	11930	0
233	20231213	155700	111987640	11930	11930	11930	11930	0
234	20231213	155600	111987640	11930	11930	11930	11930	0
235	20231213	155500	111987640	11930	11930	11930	11930	0
236	20231213	155400	111987640	11930	11930	11930	11930	0
237	20231213	155300	111987640	11930	11930	11930	11930	0
238	20231213	155200	111987640	11930	11930	11930	11930	0
239	20231213	155100	111987640	11930	11930	11930	11930	0
240	20231213	155000	111987640	11930	11930	11930	11930	0
241	20231213	154900	111987640	11930	11930	11930	11930	0
242	20231213	154800	111987640	11930	11930	11930	11930	261
243	20231213	154700	111987640	11930	11930	11930	11930	0
244	20231213	154600	111987640	11930	11930	11930	11930	0
245	20231213	154500	111987640	11930	11930	11930	11930	0
246	20231213	154400	111987640	11930	11930	11930	11930	0
247	20231213	154300	111987640	11930	11930	11930	11930	0
248	20231213	154200	111987640	11930	11930	11930	11930	0
249	20231213	154100	111987640	11930	11930	11930	11930	0
250	20231213	154000	111987640	11930	11930	11930	11930	0
251	20231213	153900	111987640	11930	11930	11930	11930	0
252	20231213	153800	111987640	11930	11930	11930	11930	0
253	20231213	153700	111987640	11930	11930	11930	11930	0
254	20231213	153600	111987640	11930	11930	11930	11930	0
255	20231213	153500	111987640	11930	11930	11930	11930	0
256	20231213	153400	111987640	11930	11930	11930	11930	0
257	20231213	153300	111987640	11930	11930	11930	11930	0
258	20231213	153200	111987640	11930	11930	11930	11930	0
259	20231213	153100	111987640	11930	11930	11930	11930	0
260	20231213	153000	111987640	11930	11930	11930	11930	261
261	20231213	152900	108873910	11930	11930	11930	11930	0
262	20231213	152800	108873910	11930	11930	11930	11930	0
263	20231213	152700	108873910	11930	11930	11930	11930	0
264	20231213	152600	108873910	11930	11930	11930	11930	0
265	20231213	152500	108873910	11930	11930	11930	11930	0
266	20231213	152400	108873910	11930	11930	11930	11930	0
267	20231213	152300	108873910	11930	11930	11930	11930	0
268	20231213	152200	108873910	11930	11930	11930	11930	0
269	20231213	152100	108873910	11930	11930	11930	11930	0
270	20231213	152000	108873910	11930	11930	11930	11930	0
271	20231213	151900	108873910	11930	11900	11930	11900	4
272	20231213	151800	108826280	11870	11870	11870	11870	1
273	20231213	151700	108814410	11930	11930	11930	11930	83
274	20231213	151600	107824220	11930	11870	11930	11870	69
275	20231213	151500	107003270	11870	11870	11870	11870	0
276	20231213	151400	107003270	11870	11870	11870	11870	0
277	20231213	151300	107003270	11870	11870	11870	11870	0
278	20231213	151200	107003270	11870	11870	11870	11870	1
279	20231213	151100	106991400	11860	11860	11860	11860	40
280	20231213	151000	106517000	11860	11870	11870	11860	32
281	20231213	150900	106137180	11880	11880	11880	11880	0
282	20231213	150800	106137180	11880	11880	11880	11880	3
283	20231213	150700	106101540	11880	11880	11880	11880	0
284	20231213	150600	106101540	11880	11880	11880	11880	128
285	20231213	150500	104580900	11900	11900	11900	11900	0
286	20231213	150400	104580900	11900	11900	11900	11900	0
287	20231213	150300	104580900	11900	11900	11900	11900	12
288	20231213	150200	104438100	11900	11900	11900	11900	0
289	20231213	150100	104438100	11900	11900	11900	11900	0
290	20231213	150000	104438100	11900	11900	11900	11900	2
291	20231213	145900	104414300	11880	11880	11880	11880	0
292	20231213	145800	104414300	11880	11880	11880	11880	1
293	20231213	145700	104402420	11880	11880	11880	11880	0
294	20231213	145600	104402420	11880	11880	11880	11880	0
295	20231213	145500	104402420	11880	11880	11880	11880	0
296	20231213	145400	104402420	11880	11880	11880	11880	0
297	20231213	145300	104402420	11880	11880	11880	11880	0
298	20231213	145200	104402420	11880	11880	11880	11880	0
299	20231213	145100	104402420	11880	11880	11880	11880	99
300	20231213	145000	103226300	11880	11880	11880	11880	0
301	20231213	144900	103226300	11880	11880	11880	11880	10
302	20231213	144800	103107500	11880	11940	11940	11880	11
303	20231213	144700	102976220	11940	11940	11940	11940	0
304	20231213	144600	102976220	11940	11940	11940	11940	0
305	20231213	144500	102976220	11940	11940	11940	11940	0
306	20231213	144400	102976220	11940	11940	11940	11940	0
307	20231213	144300	102976220	11940	11940	11940	11940	0
308	20231213	144200	102976220	11940	11940	11940	11940	18
309	20231213	144100	102761300	11940	11940	11940	11940	0
310	20231213	144000	102761300	11940	11940	11940	11940	0
311	20231213	143900	102761300	11940	11940	11940	11940	11
312	20231213	143800	102629960	11940	11940	11940	11940	0
313	20231213	143700	102629960	11940	11940	11940	11940	0
314	20231213	143600	102629960	11940	11930	11940	11930	6
315	20231213	143500	102558370	11930	11930	11930	11930	0
316	20231213	143400	102558370	11930	11930	11930	11930	0
317	20231213	143300	102558370	11930	11930	11930	11930	0
318	20231213	143200	102558370	11930	11930	11930	11930	1
319	20231213	143100	102546440	11850	11850	11850	11850	0
320	20231213	143000	102546440	11850	11850	11850	11850	0
321	20231213	142900	102546440	11850	11850	11850	11850	0
322	20231213	142800	102546440	11850	11870	11870	11850	103
323	20231213	142700	101325560	11890	11890	11890	11890	1
324	20231213	142600	101313670	11890	11890	11890	11890	0
325	20231213	142500	101313670	11890	11890	11890	11890	2
326	20231213	142400	101289890	11850	11850	11850	11850	0
327	20231213	142300	101289890	11850	11850	11850	11850	0
328	20231213	142200	101289890	11850	11850	11850	11850	0
329	20231213	142100	101289890	11850	11850	11850	11850	0
330	20231213	142000	101289890	11850	11850	11850	11850	0
331	20231213	141900	101289890	11850	11850	11850	11850	0
332	20231213	141800	101289890	11850	11850	11850	11850	0
333	20231213	141700	101289890	11850	11850	11850	11850	1
334	20231213	141600	101278040	11850	11880	11880	11850	199
335	20231213	141500	98918430	11890	11880	11890	11880	157
336	20231213	141400	97051730	11890	11890	11890	11890	0
337	20231213	141300	97051730	11890	11890	11890	11890	0
338	20231213	141200	97051730	11890	11900	11900	11890	543
339	20231213	141100	90595130	11890	11890	11890	11890	0
340	20231213	141000	90595130	11890	11890	11890	11890	0
341	20231213	140900	90595130	11890	11890	11890	11890	0
342	20231213	140800	90595130	11890	11890	11890	11890	0
343	20231213	140700	90595130	11890	11890	11890	11890	0
344	20231213	140600	90595130	11890	11890	11890	11890	0
345	20231213	140500	90595130	11890	11890	11890	11890	0
346	20231213	140400	90595130	11890	11890	11890	11890	0
347	20231213	140300	90595130	11890	11890	11890	11890	0
348	20231213	140200	90595130	11890	11890	11890	11890	0
349	20231213	140100	90595130	11890	11890	11890	11890	0
350	20231213	140000	90595130	11890	11890	11890	11890	0
351	20231213	135900	90595130	11890	11890	11890	11890	0
352	20231213	135800	90595130	11890	11890	11890	11890	0
353	20231213	135700	90595130	11890	11890	11890	11890	0
354	20231213	135600	90595130	11890	11890	11890	11890	0
355	20231213	135500	90595130	11890	11890	11890	11890	1
356	20231213	135400	90583240	11940	11940	11940	11940	0
357	20231213	135300	90583240	11940	11940	11940	11940	3
358	20231213	135200	90547420	11940	11940	11940	11940	0
359	20231213	135100	90547420	11940	11940	11940	11940	1
360	20231213	135000	90535480	11940	11940	11940	11940	0
361	20231213	134900	90535480	11940	11940	11940	11940	2
362	20231213	134800	90511600	11940	11910	11940	11910	301
363	20231213	134700	86926660	11920	11920	11920	11920	14
364	20231213	134600	86759780	11940	11920	11940	11920	301
365	20231213	134500	83171840	11930	11930	11930	11930	0
366	20231213	134400	83171840	11930	11930	11930	11930	0
367	20231213	134300	83171840	11930	11930	11930	11930	0
368	20231213	134200	83171840	11930	11930	11930	11930	0
369	20231213	134100	83171840	11930	11930	11930	11930	10
370	20231213	134000	83052540	11940	11940	11940	11940	8
371	20231213	133900	82957020	11940	11940	11940	11940	0
372	20231213	133800	82957020	11940	11940	11940	11940	0
373	20231213	133700	82957020	11940	11940	11940	11940	0
374	20231213	133600	82957020	11940	11940	11940	11940	0
375	20231213	133500	82957020	11940	11940	11940	11940	0
376	20231213	133400	82957020	11940	11940	11940	11940	1
377	20231213	133300	82945080	11940	11940	11940	11940	0
378	20231213	133200	82945080	11940	11940	11940	11940	0
379	20231213	133100	82945080	11940	11940	11940	11940	0
380	20231213	133000	82945080	11940	11940	11940	11940	0
381	20231213	132900	82945080	11940	11940	11940	11940	0
382	20231213	132800	82945080	11940	11940	11940	11940	50
383	20231213	132700	82348080	11940	11940	11940	11940	0
384	20231213	132600	82348080	11940	11940	11940	11940	0
385	20231213	132500	82348080	11940	11940	11940	11940	0
386	20231213	132400	82348080	11940	11940	11940	11940	0
387	20231213	132300	82348080	11940	11940	11940	11940	0
388	20231213	132200	82348080	11940	11940	11940	11940	0
389	20231213	132100	82348080	11940	11940	11940	11940	0
390	20231213	132000	82348080	11940	11940	11940	11940	43
391	20231213	131900	81834660	11860	11860	11860	11860	0
392	20231213	131800	81834660	11860	11860	11860	11860	0
393	20231213	131700	81834660	11860	11860	11860	11860	0
394	20231213	131600	81834660	11860	11860	11860	11860	0
395	20231213	131500	81834660	11860	11860	11860	11860	0
396	20231213	131400	81834660	11860	11870	11870	11860	83
397	20231213	131300	80849920	11940	11940	11940	11940	0
398	20231213	131200	80849920	11940	11940	11940	11940	0
399	20231213	131100	80849920	11940	11940	11940	11940	0
400	20231213	131000	80849920	11940	11940	11940	11940	0
401	20231213	130900	80849920	11940	11940	11940	11940	3
402	20231213	130800	80814100	11940	11940	11940	11940	0
403	20231213	130700	80814100	11940	11940	11940	11940	0
404	20231213	130600	80814100	11940	11940	11940	11940	0
405	20231213	130500	80814100	11940	11940	11940	11940	0
406	20231213	130400	80814100	11940	11940	11940	11940	0
407	20231213	130300	80814100	11940	11940	11940	11940	20
408	20231213	130200	80575300	11940	11940	11940	11940	1
409	20231213	130100	80563360	11940	11940	11940	11940	0
410	20231213	130000	80563360	11940	11940	11940	11940	7
411	20231213	125900	80479780	11940	11940	11940	11940	0
412	20231213	125800	80479780	11940	11940	11940	11940	0
413	20231213	125700	80479780	11940	11940	11940	11940	0
414	20231213	125600	80479780	11940	11940	11940	11940	0
415	20231213	125500	80479780	11940	11940	11940	11940	0
416	20231213	125400	80479780	11940	11940	11940	11940	8
417	20231213	125300	80384260	11940	11940	11940	11940	0
418	20231213	125200	80384260	11940	11940	11940	11940	2
419	20231213	125100	80360380	11940	11940	11940	11940	0
420	20231213	125000	80360380	11940	11940	11940	11940	0
421	20231213	124900	80360380	11940	11940	11940	11940	3
422	20231213	124800	80324560	11940	11940	11940	11940	0
423	20231213	124700	80324560	11940	11940	11940	11940	2
424	20231213	124600	80300680	11860	11860	11860	11860	0
425	20231213	124500	80300680	11860	11860	11860	11860	0
426	20231213	124400	80300680	11860	11950	11950	11860	23
427	20231213	124300	80027810	11950	11950	11950	11950	0
428	20231213	124200	80027810	11950	11950	11950	11950	2
429	20231213	124100	80003910	11950	11950	11950	11950	2
430	20231213	124000	79980010	11950	11950	11950	11950	11
431	20231213	123900	79848560	11960	11960	11960	11960	0
432	20231213	123800	79848560	11960	11960	11960	11960	0
433	20231213	123700	79848560	11960	11960	11960	11960	25
434	20231213	123600	79549560	11960	11960	11960	11960	0
435	20231213	123500	79549560	11960	11960	11960	11960	0
436	20231213	123400	79549560	11960	11960	11960	11960	0
437	20231213	123300	79549560	11960	11960	11960	11960	0
438	20231213	123200	79549560	11960	11960	11960	11960	0
439	20231213	123100	79549560	11960	11960	11960	11960	0
440	20231213	123000	79549560	11960	11960	11960	11960	6
441	20231213	122900	79477800	11970	11970	11970	11970	5
442	20231213	122800	79417950	11970	11970	11970	11970	1
443	20231213	122700	79405980	11970	11970	11970	11970	0
444	20231213	122600	79405980	11970	11970	11970	11970	33
445	20231213	122500	79010970	11970	11970	11970	11970	0
446	20231213	122400	79010970	11970	11970	11970	11970	0
447	20231213	122300	79010970	11970	11970	11970	11970	6
448	20231213	122200	78939150	11980	11980	11980	11980	0
449	20231213	122100	78939150	11980	11980	11980	11980	0
450	20231213	122000	78939150	11980	11980	11980	11980	0
451	20231213	121900	78939150	11980	11980	11980	11980	0
452	20231213	121800	78939150	11980	11980	11980	11980	0
453	20231213	121700	78939150	11980	11980	11980	11980	3
454	20231213	121600	78903210	11980	11890	11980	11890	200
455	20231213	121500	76508040	11830	11830	11830	11830	0
456	20231213	121400	76508040	11830	11830	11830	11830	0
457	20231213	121300	76508040	11830	11830	11830	11830	136
458	20231213	121200	74899160	11830	11860	11860	11830	1073
459	20231213	121100	62192440	11850	11850	11850	11850	0
460	20231213	121000	62192440	11850	11850	11850	11850	300
461	20231213	120900	58637440	11860	11860	11860	11860	0
462	20231213	120800	58637440	11860	11860	11860	11860	0
463	20231213	120700	58637440	11860	11860	11860	11860	61
464	20231213	120600	57913980	11860	11860	11860	11860	0
465	20231213	120500	57913980	11860	11860	11860	11860	1
466	20231213	120400	57902120	11850	11850	11850	11850	100
467	20231213	120300	56717120	11850	11850	11850	11850	0
468	20231213	120200	56717120	11850	11850	11850	11850	0
469	20231213	120100	56717120	11850	11850	11850	11850	2
470	20231213	120000	56693420	11850	11850	11850	11850	0
471	20231213	115900	56693420	11850	11850	11850	11850	0
472	20231213	115800	56693420	11850	11850	11850	11850	8
473	20231213	115700	56598620	11860	11860	11860	11860	25
474	20231213	115600	56302120	11860	11860	11860	11860	0
475	20231213	115500	56302120	11860	11860	11860	11860	192
476	20231213	115400	54025000	11860	11860	11860	11860	0
477	20231213	115300	54025000	11860	11860	11860	11860	0
478	20231213	115200	54025000	11860	11860	11860	11860	0
479	20231213	115100	54025000	11860	11860	11860	11860	0
480	20231213	115000	54025000	11860	11860	11860	11860	0
481	20231213	114900	54025000	11860	11860	11860	11860	0
482	20231213	114800	54025000	11860	11860	11860	11860	0
483	20231213	114700	54025000	11860	11860	11860	11860	0
484	20231213	114600	54025000	11860	11860	11860	11860	0
485	20231213	114500	54025000	11860	11860	11860	11860	0
486	20231213	114400	54025000	11860	11860	11860	11860	0
487	20231213	114300	54025000	11860	11860	11860	11860	0
488	20231213	114200	54025000	11860	11860	11860	11860	0
489	20231213	114100	54025000	11860	11860	11860	11860	0
490	20231213	114000	54025000	11860	11860	11860	11860	0
491	20231213	113900	54025000	11860	11870	11870	11860	28
492	20231213	113800	53692890	11880	11880	11880	11880	0
493	20231213	113700	53692890	11880	11880	11880	11880	0
494	20231213	113600	53692890	11880	11880	11880	11880	0
495	20231213	113500	53692890	11880	11880	11880	11880	0
496	20231213	113400	53692890	11880	11890	11890	11880	14
497	20231213	113300	53526560	11900	11900	11900	11900	0
498	20231213	113200	53526560	11900	11900	11900	11900	0
499	20231213	113100	53526560	11900	11900	11910	11900	433
500	20231213	113000	48373740	11980	11980	11980	11980	0
501	20231213	112900	48373740	11980	11980	11980	11980	0
502	20231213	112800	48373740	11980	11980	11980	11980	0
503	20231213	112700	48373740	11980	11980	11980	11980	3
504	20231213	112600	48337800	11990	11990	11990	11990	0
505	20231213	112500	48337800	11990	11990	11990	11990	0
506	20231213	112400	48337800	11990	11990	11990	11990	0
507	20231213	112300	48337800	11990	11990	11990	11990	5
508	20231213	112200	48277850	11990	11990	11990	11990	0
509	20231213	112100	48277850	11990	11990	11990	11990	0
510	20231213	112000	48277850	11990	11990	11990	11990	12
511	20231213	111900	48133970	11990	11990	11990	11990	0
512	20231213	111800	48133970	11990	11990	11990	11990	0
513	20231213	111700	48133970	11990	11990	11990	11990	0
514	20231213	111600	48133970	11990	11990	11990	11990	1
515	20231213	111500	48121980	11990	11990	11990	11990	2
516	20231213	111400	48098000	11990	11990	11990	11990	0
517	20231213	111300	48098000	11990	11990	11990	11990	0
518	20231213	111200	48098000	11990	11990	11990	11990	0
519	20231213	111100	48098000	11990	11990	11990	11990	0
520	20231213	111000	48098000	11990	11990	11990	11990	2
521	20231213	110900	48074020	11990	11940	11990	11940	100
522	20231213	110800	46875780	11860	11860	11860	11860	0
523	20231213	110700	46875780	11860	11860	11860	11860	0
524	20231213	110600	46875780	11860	11860	11860	11860	0
525	20231213	110500	46875780	11860	11860	11860	11860	0
526	20231213	110400	46875780	11860	11860	11860	11860	0
527	20231213	110300	46875780	11860	11860	11860	11860	0
528	20231213	110200	46875780	11860	11860	11860	11860	0
529	20231213	110100	46875780	11860	11860	11860	11860	0
530	20231213	110000	46875780	11860	11860	11860	11860	0
531	20231213	105900	46875780	11860	11860	11860	11860	100
532	20231213	105800	45689780	11860	11870	11870	11860	100
533	20231213	105700	44503770	11860	11860	11860	11860	0
534	20231213	105600	44503770	11860	11860	11860	11860	0
535	20231213	105500	44503770	11860	11860	11860	11860	0
536	20231213	105400	44503770	11860	11860	11860	11860	0
537	20231213	105300	44503770	11860	11860	11860	11860	0
538	20231213	105200	44503770	11860	11860	11860	11860	0
539	20231213	105100	44503770	11860	11860	11860	11860	0
540	20231213	105000	44503770	11860	11860	11860	11860	0
541	20231213	104900	44503770	11860	11860	11860	11860	0
542	20231213	104800	44503770	11860	11860	11860	11860	0
543	20231213	104700	44503770	11860	11860	11860	11860	0
544	20231213	104600	44503770	11860	11860	11860	11860	0
545	20231213	104500	44503770	11860	11860	11860	11860	0
546	20231213	104400	44503770	11860	11870	11870	11860	185
547	20231213	104300	42309660	11860	11860	11860	11860	0
548	20231213	104200	42309660	11860	11860	11860	11860	0
549	20231213	104100	42309660	11860	11860	11860	11860	0
550	20231213	104000	42309660	11860	11860	11860	11860	0
551	20231213	103900	42309660	11860	11860	11860	11860	0
552	20231213	103800	42309660	11860	11860	11860	11860	0
553	20231213	103700	42309660	11860	11890	11890	11860	59
554	20231213	103600	41609880	11860	11860	11860	11860	0
555	20231213	103500	41609880	11860	11910	11910	11860	130
556	20231213	103400	40067770	11940	11940	11940	11940	0
557	20231213	103300	40067770	11940	11940	11940	11940	0
558	20231213	103200	40067770	11940	11940	11940	11940	1
559	20231213	103100	40055830	11930	11930	11930	11930	0
560	20231213	103000	40055830	11930	11930	11930	11930	0
561	20231213	102900	40055830	11930	11930	11930	11930	0
562	20231213	102800	40055830	11930	11930	11930	11930	0
563	20231213	102700	40055830	11930	11930	11930	11930	16
564	20231213	102600	39864950	11950	11950	11950	11950	0
565	20231213	102500	39864950	11950	11950	11950	11950	0
566	20231213	102400	39864950	11950	11950	11950	11950	0
567	20231213	102300	39864950	11950	11950	11950	11950	0
568	20231213	102200	39864950	11950	11950	11950	11950	0
569	20231213	102100	39864950	11950	11950	11950	11950	0
570	20231213	102000	39864950	11950	11950	11950	11950	0
571	20231213	101900	39864950	11950	11950	11950	11950	0
572	20231213	101800	39864950	11950	11950	11950	11950	0
573	20231213	101700	39864950	11950	11950	11950	11950	0
574	20231213	101600	39864950	11950	11950	11950	11950	0
575	20231213	101500	39864950	11950	11950	11950	11950	0
576	20231213	101400	39864950	11950	11950	11950	11950	0
577	20231213	101300	39864950	11950	11950	11950	11950	0
578	20231213	101200	39864950	11950	11950	11950	11950	0
579	20231213	101100	39864950	11950	11950	11950	11950	0
580	20231213	101000	39864950	11950	11960	11960	11950	131
581	20231213	100900	38298600	11960	11960	11960	11960	0
582	20231213	100800	38298600	11960	11960	11960	11960	0
583	20231213	100700	38298600	11960	11960	11960	11960	0
584	20231213	100600	38298600	11960	11960	11960	11960	0
585	20231213	100500	38298600	11960	11960	11960	11960	3
586	20231213	100400	38262720	11960	11960	11960	11960	1
587	20231213	100300	38250760	11960	11960	11960	11960	0
588	20231213	100200	38250760	11960	11890	11960	11890	45
589	20231213	100100	37715150	11890	11890	11890	11890	0
590	20231213	100000	37715150	11890	11970	11970	11890	16
591	20231213	095900	37524830	11970	11970	11970	11970	0
592	20231213	095800	37524830	11970	11970	11970	11970	1
593	20231213	095700	37512860	11970	11970	11970	11970	0
594	20231213	095600	37512860	11970	11930	11970	11930	3
595	20231213	095500	37477030	11880	11880	11880	11880	0
596	20231213	095400	37477030	11880	11880	11880	11880	0
597	20231213	095300	37477030	11880	11880	11880	11880	130
598	20231213	095200	35932630	11870	11870	11870	11870	0
599	20231213	095100	35932630	11870	11870	11870	11870	0
600	20231213	095000	35932630	11870	11870	11870	11870	65
601	20231213	094900	35161080	11870	11870	11870	11870	7
602	20231213	094800	35077990	11870	11870	11870	11870	12
603	20231213	094700	34935550	11860	11860	11860	11860	0
604	20231213	094600	34935550	11860	11860	11860	11860	0
605	20231213	094500	34935550	11860	11860	11860	11860	0
606	20231213	094400	34935550	11860	11860	11860	11860	0
607	20231213	094300	34935550	11860	11860	11860	11860	0
608	20231213	094200	34935550	11860	11860	11860	11860	0
609	20231213	094100	34935550	11860	11860	11860	11860	0
610	20231213	094000	34935550	11860	11860	11860	11860	0
611	20231213	093900	34935550	11860	11860	11860	11860	0
612	20231213	093800	34935550	11860	11860	11860	11860	0
613	20231213	093700	34935550	11860	11860	11860	11860	76
614	20231213	093600	34034190	11860	11860	11860	11860	10
615	20231213	093500	33915590	11860	11860	11860	11860	0
616	20231213	093400	33915590	11860	11860	11860	11860	14
617	20231213	093300	33749550	11860	11860	11860	11860	0
618	20231213	093200	33749550	11860	11870	11870	11860	821
619	20231213	093100	24012430	11860	11860	11860	11860	0
620	20231213	093000	24012430	11860	11860	11860	11860	0
621	20231213	092900	24012430	11860	11860	11860	11860	0
622	20231213	092800	24012430	11860	11860	11860	11860	0
623	20231213	092700	24012430	11860	11870	11870	11860	30
624	20231213	092600	23656400	11870	11870	11870	11870	0
625	20231213	092500	23656400	11870	11870	11870	11870	5
626	20231213	092400	23597050	11870	11870	11870	11870	0
627	20231213	092300	23597050	11870	11870	11870	11870	170
628	20231213	092200	21579150	11870	11860	11870	11860	260
629	20231213	092100	18495450	11860	11860	11860	11850	243
630	20231213	092000	15615190	11860	11860	11860	11860	1
631	20231213	091900	15603330	11860	11860	11860	11860	4
632	20231213	091800	15555890	11840	11840	11840	11840	222
633	20231213	091700	12927410	11840	11860	11860	11840	56
634	20231213	091600	12263610	11860	11910	11910	11860	200
635	20231213	091500	9883830	11930	11930	11930	11930	0
636	20231213	091400	9883830	11930	11930	11930	11930	6
637	20231213	091300	9812250	11930	11930	11930	11930	0
638	20231213	091200	9812250	11930	11930	11930	11930	464
639	20231213	091100	4276730	11910	11910	11910	11910	11
640	20231213	091000	4145720	11910	11930	11930	11910	54
641	20231213	090900	3501620	11930	11930	11930	11930	0
642	20231213	090800	3501620	11930	11980	11980	11930	20
643	20231213	090700	3262370	12000	11990	12000	11990	18
644	20231213	090600	3046440	12000	12000	12000	12000	11
645	20231213	090500	2914440	12060	12060	12060	12060	3
646	20231213	090400	2878260	12070	12070	12070	12070	5
647	20231213	090300	2817910	12070	12070	12070	12070	2
648	20231213	090200	2793770	11990	11990	11990	11990	0
649	20231213	090100	2793770	11990	11990	11990	11990	1
650	20231213	090000	2781780	11990	12090	12090	11990	232