KissMeData/110020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200800	491495470	7960	7960	7960	7960	197
3	20231207	200700	491495470	7960	7960	7960	7960	0
4	20231207	200600	491495470	7960	7960	7960	7960	0
5	20231207	200500	491495470	7960	7960	7960	7960	0
6	20231207	200400	491495470	7960	7960	7960	7960	0
7	20231207	200300	491495470	7960	7960	7960	7960	0
8	20231207	200200	491495470	7960	7960	7960	7960	0
9	20231207	200100	491495470	7960	7960	7960	7960	0
10	20231207	200000	491495470	7960	7960	7960	7960	0
11	20231207	195900	491495470	7960	7960	7960	7960	0
12	20231207	195800	491495470	7960	7960	7960	7960	0
13	20231207	195700	491495470	7960	7960	7960	7960	0
14	20231207	195600	491495470	7960	7960	7960	7960	0
15	20231207	195500	491495470	7960	7960	7960	7960	0
16	20231207	195400	491495470	7960	7960	7960	7960	0
17	20231207	195300	491495470	7960	7960	7960	7960	0
18	20231207	195200	491495470	7960	7960	7960	7960	0
19	20231207	195100	491495470	7960	7960	7960	7960	0
20	20231207	195000	491495470	7960	7960	7960	7960	0
21	20231207	194900	491495470	7960	7960	7960	7960	0
22	20231207	194800	491495470	7960	7960	7960	7960	0
23	20231207	194700	491495470	7960	7960	7960	7960	0
24	20231207	194600	491495470	7960	7960	7960	7960	0
25	20231207	194500	491495470	7960	7960	7960	7960	0
26	20231207	194400	491495470	7960	7960	7960	7960	0
27	20231207	194300	491495470	7960	7960	7960	7960	0
28	20231207	194200	491495470	7960	7960	7960	7960	0
29	20231207	194100	491495470	7960	7960	7960	7960	0
30	20231207	194000	491495470	7960	7960	7960	7960	0
31	20231207	193900	491495470	7960	7960	7960	7960	0
32	20231207	193800	491495470	7960	7960	7960	7960	197
33	20231207	193700	491495470	7960	7960	7960	7960	0
34	20231207	193600	491495470	7960	7960	7960	7960	0
35	20231207	193500	491495470	7960	7960	7960	7960	0
36	20231207	193400	491495470	7960	7960	7960	7960	0
37	20231207	193300	491495470	7960	7960	7960	7960	0
38	20231207	193200	491495470	7960	7960	7960	7960	0
39	20231207	193100	491495470	7960	7960	7960	7960	0
40	20231207	193000	491495470	7960	7960	7960	7960	0
41	20231207	192900	491495470	7960	7960	7960	7960	0
42	20231207	192800	491495470	7960	7960	7960	7960	0
43	20231207	192700	491495470	7960	7960	7960	7960	0
44	20231207	192600	491495470	7960	7960	7960	7960	0
45	20231207	192500	491495470	7960	7960	7960	7960	0
46	20231207	192400	491495470	7960	7960	7960	7960	0
47	20231207	192300	491495470	7960	7960	7960	7960	0
48	20231207	192200	491495470	7960	7960	7960	7960	0
49	20231207	192100	491495470	7960	7960	7960	7960	0
50	20231207	192000	491495470	7960	7960	7960	7960	0
51	20231207	191900	491495470	7960	7960	7960	7960	0
52	20231207	191800	491495470	7960	7960	7960	7960	0
53	20231207	191700	491495470	7960	7960	7960	7960	0
54	20231207	191600	491495470	7960	7960	7960	7960	0
55	20231207	191500	491495470	7960	7960	7960	7960	0
56	20231207	191400	491495470	7960	7960	7960	7960	0
57	20231207	191300	491495470	7960	7960	7960	7960	0
58	20231207	191200	491495470	7960	7960	7960	7960	0
59	20231207	191100	491495470	7960	7960	7960	7960	0
60	20231207	191000	491495470	7960	7960	7960	7960	0
61	20231207	190900	491495470	7960	7960	7960	7960	0
62	20231207	190800	491495470	7960	7960	7960	7960	197
63	20231207	190700	491495470	7960	7960	7960	7960	0
64	20231207	190600	491495470	7960	7960	7960	7960	0
65	20231207	190500	491495470	7960	7960	7960	7960	0
66	20231207	190400	491495470	7960	7960	7960	7960	0
67	20231207	190300	491495470	7960	7960	7960	7960	0
68	20231207	190200	491495470	7960	7960	7960	7960	0
69	20231207	190100	491495470	7960	7960	7960	7960	0
70	20231207	190000	491495470	7960	7960	7960	7960	0
71	20231207	185900	491495470	7960	7960	7960	7960	0
72	20231207	185800	491495470	7960	7960	7960	7960	0
73	20231207	185700	491495470	7960	7960	7960	7960	0
74	20231207	185600	491495470	7960	7960	7960	7960	0
75	20231207	185500	491495470	7960	7960	7960	7960	0
76	20231207	185400	491495470	7960	7960	7960	7960	0
77	20231207	185300	491495470	7960	7960	7960	7960	0
78	20231207	185200	491495470	7960	7960	7960	7960	0
79	20231207	185100	491495470	7960	7960	7960	7960	0
80	20231207	185000	491495470	7960	7960	7960	7960	0
81	20231207	184900	491495470	7960	7960	7960	7960	0
82	20231207	184800	491495470	7960	7960	7960	7960	0
83	20231207	184700	491495470	7960	7960	7960	7960	0
84	20231207	184600	491495470	7960	7960	7960	7960	0
85	20231207	184500	491495470	7960	7960	7960	7960	0
86	20231207	184400	491495470	7960	7960	7960	7960	0
87	20231207	184300	491495470	7960	7960	7960	7960	0
88	20231207	184200	491495470	7960	7960	7960	7960	0
89	20231207	184100	491495470	7960	7960	7960	7960	0
90	20231207	184000	491495470	7960	7960	7960	7960	0
91	20231207	183900	491495470	7960	7960	7960	7960	0
92	20231207	183800	491495470	7960	7960	7960	7960	197
93	20231207	183700	491495470	7960	7960	7960	7960	0
94	20231207	183600	491495470	7960	7960	7960	7960	0
95	20231207	183500	491495470	7960	7960	7960	7960	0
96	20231207	183400	491495470	7960	7960	7960	7960	0
97	20231207	183300	491495470	7960	7960	7960	7960	0
98	20231207	183200	491495470	7960	7960	7960	7960	0
99	20231207	183100	491495470	7960	7960	7960	7960	0
100	20231207	183000	491495470	7960	7960	7960	7960	0
101	20231207	182900	491495470	7960	7960	7960	7960	0
102	20231207	182800	491495470	7960	7960	7960	7960	0
103	20231207	182700	491495470	7960	7960	7960	7960	0
104	20231207	182600	491495470	7960	7960	7960	7960	0
105	20231207	182500	491495470	7960	7960	7960	7960	0
106	20231207	182400	491495470	7960	7960	7960	7960	0
107	20231207	182300	491495470	7960	7960	7960	7960	0
108	20231207	182200	491495470	7960	7960	7960	7960	0
109	20231207	182100	491495470	7960	7960	7960	7960	0
110	20231207	182000	491495470	7960	7960	7960	7960	0
111	20231207	181900	491495470	7960	7960	7960	7960	0
112	20231207	181800	491495470	7960	7960	7960	7960	0
113	20231207	181700	491495470	7960	7960	7960	7960	0
114	20231207	181600	491495470	7960	7960	7960	7960	0
115	20231207	181500	491495470	7960	7960	7960	7960	0
116	20231207	181400	491495470	7960	7960	7960	7960	0
117	20231207	181300	491495470	7960	7960	7960	7960	0
118	20231207	181200	491495470	7960	7960	7960	7960	0
119	20231207	181100	491495470	7960	7960	7960	7960	0
120	20231207	181000	491495470	7960	7960	7960	7960	0
121	20231207	180900	491495470	7960	7960	7960	7960	0
122	20231207	180800	491495470	7960	7960	7960	7960	197
123	20231207	180700	491495470	7960	7960	7960	7960	0
124	20231207	180600	491495470	7960	7960	7960	7960	0
125	20231207	180500	491495470	7960	7960	7960	7960	0
126	20231207	180400	491495470	7960	7960	7960	7960	0
127	20231207	180300	491495470	7960	7960	7960	7960	0
128	20231207	180200	491495470	7960	7960	7960	7960	0
129	20231207	180100	491495470	7960	7960	7960	7960	0
130	20231207	180000	491495470	7960	7960	7960	7960	0
131	20231207	175900	491495470	7960	7960	7960	7960	0
132	20231207	175800	491495470	7960	7960	7960	7960	0
133	20231207	175700	491495470	7960	7960	7960	7960	0
134	20231207	175600	491495470	7960	7960	7960	7960	0
135	20231207	175500	491495470	7960	7960	7960	7960	0
136	20231207	175400	491495470	7960	7960	7960	7960	0
137	20231207	175300	491495470	7960	7960	7960	7960	0
138	20231207	175200	491495470	7960	7960	7960	7960	0
139	20231207	175100	491495470	7960	7960	7960	7960	0
140	20231207	175000	491495470	7960	7960	7960	7960	0
141	20231207	174900	491495470	7960	7960	7960	7960	0
142	20231207	174800	491495470	7960	7960	7960	7960	0
143	20231207	174700	491495470	7960	7960	7960	7960	0
144	20231207	174600	491495470	7960	7960	7960	7960	0
145	20231207	174500	491495470	7960	7960	7960	7960	0
146	20231207	174400	491495470	7960	7960	7960	7960	0
147	20231207	174300	491495470	7960	7960	7960	7960	0
148	20231207	174200	491495470	7960	7960	7960	7960	0
149	20231207	174100	491495470	7960	7960	7960	7960	0
150	20231207	174000	491495470	7960	7960	7960	7960	0
151	20231207	173900	491495470	7960	7960	7960	7960	0
152	20231207	173800	491495470	7960	7960	7960	7960	197
153	20231207	173700	491495470	7960	7960	7960	7960	0
154	20231207	173600	491495470	7960	7960	7960	7960	0
155	20231207	173500	491495470	7960	7960	7960	7960	0
156	20231207	173400	491495470	7960	7960	7960	7960	0
157	20231207	173300	491495470	7960	7960	7960	7960	0
158	20231207	173200	491495470	7960	7960	7960	7960	0
159	20231207	173100	491495470	7960	7960	7960	7960	0
160	20231207	173000	491495470	7960	7960	7960	7960	0
161	20231207	172900	491495470	7960	7960	7960	7960	0
162	20231207	172800	491495470	7960	7960	7960	7960	0
163	20231207	172700	491495470	7960	7960	7960	7960	0
164	20231207	172600	491495470	7960	7960	7960	7960	0
165	20231207	172500	491495470	7960	7960	7960	7960	0
166	20231207	172400	491495470	7960	7960	7960	7960	0
167	20231207	172300	491495470	7960	7960	7960	7960	0
168	20231207	172200	491495470	7960	7960	7960	7960	0
169	20231207	172100	491495470	7960	7960	7960	7960	0
170	20231207	172000	491495470	7960	7960	7960	7960	0
171	20231207	171900	491495470	7960	7960	7960	7960	0
172	20231207	171800	491495470	7960	7960	7960	7960	0
173	20231207	171700	491495470	7960	7960	7960	7960	0
174	20231207	171600	491495470	7960	7960	7960	7960	0
175	20231207	171500	491495470	7960	7960	7960	7960	0
176	20231207	171400	491495470	7960	7960	7960	7960	0
177	20231207	171300	491495470	7960	7960	7960	7960	0
178	20231207	171200	491495470	7960	7960	7960	7960	0
179	20231207	171100	491495470	7960	7960	7960	7960	0
180	20231207	171000	491495470	7960	7960	7960	7960	0
181	20231207	170900	491495470	7960	7960	7960	7960	0
182	20231207	170800	491495470	7960	7960	7960	7960	197
183	20231207	170700	491495470	7960	7960	7960	7960	0
184	20231207	170600	491495470	7960	7960	7960	7960	0
185	20231207	170500	491495470	7960	7960	7960	7960	0
186	20231207	170400	491495470	7960	7960	7960	7960	0
187	20231207	170300	491495470	7960	7960	7960	7960	0
188	20231207	170200	491495470	7960	7960	7960	7960	0
189	20231207	170100	491495470	7960	7960	7960	7960	0
190	20231207	170000	491495470	7960	7960	7960	7960	0
191	20231207	165900	491495470	7960	7960	7960	7960	0
192	20231207	165800	491495470	7960	7960	7960	7960	0
193	20231207	165700	491495470	7960	7960	7960	7960	0
194	20231207	165600	491495470	7960	7960	7960	7960	0
195	20231207	165500	491495470	7960	7960	7960	7960	0
196	20231207	165400	491495470	7960	7960	7960	7960	0
197	20231207	165300	491495470	7960	7960	7960	7960	0
198	20231207	165200	491495470	7960	7960	7960	7960	0
199	20231207	165100	491495470	7960	7960	7960	7960	0
200	20231207	165000	491495470	7960	7960	7960	7960	0
201	20231207	164900	491495470	7960	7960	7960	7960	0
202	20231207	164800	491495470	7960	7960	7960	7960	0
203	20231207	164700	491495470	7960	7960	7960	7960	0
204	20231207	164600	491495470	7960	7960	7960	7960	0
205	20231207	164500	491495470	7960	7960	7960	7960	0
206	20231207	164400	491495470	7960	7960	7960	7960	0
207	20231207	164300	491495470	7960	7960	7960	7960	0
208	20231207	164200	491495470	7960	7960	7960	7960	0
209	20231207	164100	491495470	7960	7960	7960	7960	0
210	20231207	164000	491495470	7960	7960	7960	7960	0
211	20231207	163900	491495470	7960	7960	7960	7960	0
212	20231207	163800	491495470	7960	7960	7960	7960	197
213	20231207	163700	491495470	7960	7960	7960	7960	0
214	20231207	163600	491495470	7960	7960	7960	7960	0
215	20231207	163500	491495470	7960	7960	7960	7960	0
216	20231207	163400	491495470	7960	7960	7960	7960	0
217	20231207	163300	491495470	7960	7960	7960	7960	0
218	20231207	163200	491495470	7960	7960	7960	7960	0
219	20231207	163100	491495470	7960	7960	7960	7960	0
220	20231207	163000	491495470	7960	7960	7960	7960	0
221	20231207	162900	491495470	7960	7960	7960	7960	0
222	20231207	162800	491495470	7960	7960	7960	7960	0
223	20231207	162700	491495470	7960	7960	7960	7960	0
224	20231207	162600	491495470	7960	7960	7960	7960	0
225	20231207	162500	491495470	7960	7960	7960	7960	0
226	20231207	162400	491495470	7960	7960	7960	7960	0
227	20231207	162300	491495470	7960	7960	7960	7960	0
228	20231207	162200	491495470	7960	7960	7960	7960	0
229	20231207	162100	491495470	7960	7960	7960	7960	0
230	20231207	162000	491495470	7960	7960	7960	7960	0
231	20231207	161900	491495470	7960	7960	7960	7960	0
232	20231207	161800	491495470	7960	7960	7960	7960	0
233	20231207	161700	491495470	7960	7960	7960	7960	0
234	20231207	161600	491495470	7960	7960	7960	7960	0
235	20231207	161500	491495470	7960	7960	7960	7960	0
236	20231207	161400	491495470	7960	7960	7960	7960	0
237	20231207	161300	491495470	7960	7960	7960	7960	0
238	20231207	161200	491495470	7960	7960	7960	7960	0
239	20231207	161100	491495470	7960	7960	7960	7960	0
240	20231207	161000	491495470	7960	7960	7960	7960	0
241	20231207	160900	491495470	7960	7960	7960	7960	0
242	20231207	160800	491495470	7960	7960	7960	7960	197
243	20231207	160700	491495470	7960	7960	7960	7960	0
244	20231207	160600	491495470	7960	7960	7960	7960	0
245	20231207	160500	491495470	7960	7960	7960	7960	0
246	20231207	160400	491495470	7960	7960	7960	7960	0
247	20231207	160300	491495470	7960	7960	7960	7960	0
248	20231207	160200	491495470	7960	7960	7960	7960	0
249	20231207	160100	491495470	7960	7960	7960	7960	0
250	20231207	160000	491495470	7960	7960	7960	7960	0
251	20231207	155900	491495470	7960	7960	7960	7960	0
252	20231207	155800	491495470	7960	7960	7960	7960	0
253	20231207	155700	491495470	7960	7960	7960	7960	0
254	20231207	155600	491495470	7960	7960	7960	7960	0
255	20231207	155500	491495470	7960	7960	7960	7960	0
256	20231207	155400	491495470	7960	7960	7960	7960	0
257	20231207	155300	491495470	7960	7960	7960	7960	0
258	20231207	155200	491495470	7960	7960	7960	7960	0
259	20231207	155100	491495470	7960	7960	7960	7960	0
260	20231207	155000	491495470	7960	7960	7960	7960	0
261	20231207	154900	491495470	7960	7960	7960	7960	0
262	20231207	154800	491495470	7960	7960	7960	7960	0
263	20231207	154700	491495470	7960	7960	7960	7960	0
264	20231207	154600	491495470	7960	7960	7960	7960	0
265	20231207	154500	491495470	7960	7960	7960	7960	0
266	20231207	154400	491495470	7960	7960	7960	7960	0
267	20231207	154300	491495470	7960	7960	7960	7960	0
268	20231207	154200	491495470	7960	7960	7960	7960	0
269	20231207	154100	491495470	7960	7960	7960	7960	0
270	20231207	154000	491495470	7960	7960	7960	7960	0
271	20231207	153900	491495470	7960	7960	7960	7960	0
272	20231207	153800	491495470	7960	7960	7960	7960	197
273	20231207	153700	491495470	7960	7960	7960	7960	0
274	20231207	153600	491495470	7960	7960	7960	7960	0
275	20231207	153500	491495470	7960	7960	7960	7960	0
276	20231207	153400	491495470	7960	7960	7960	7960	0
277	20231207	153300	491495470	7960	7960	7960	7960	0
278	20231207	153200	491495470	7960	7960	7960	7960	0
279	20231207	153100	491495470	7960	7960	7960	7960	0
280	20231207	153000	491495470	7960	7960	7960	7960	197
281	20231207	152900	489927350	7910	7910	7910	7910	0
282	20231207	152800	489927350	7910	7910	7910	7910	0
283	20231207	152700	489927350	7910	7910	7910	7910	0
284	20231207	152600	489927350	7910	7910	7910	7910	0
285	20231207	152500	489927350	7910	7910	7910	7910	0
286	20231207	152400	489927350	7910	7910	7910	7910	0
287	20231207	152300	489927350	7910	7910	7910	7910	0
288	20231207	152200	489927350	7910	7910	7910	7910	0
289	20231207	152100	489927350	7910	7910	7910	7910	0
290	20231207	152000	489927350	7910	7910	7910	7910	0
291	20231207	151900	489927350	7910	7910	7910	7910	25
292	20231207	151800	489729600	7910	7880	7910	7880	120
293	20231207	151700	488783730	7880	7880	7880	7880	1
294	20231207	151600	488775850	7860	7860	7860	7860	0
295	20231207	151500	488775850	7860	7860	7860	7860	68
296	20231207	151400	488241370	7860	7860	7860	7860	100
297	20231207	151300	487455370	7860	7860	7860	7860	152
298	20231207	151200	486260650	7860	7860	7860	7860	1539
299	20231207	151100	474164110	7880	7880	7880	7880	0
300	20231207	151000	474164110	7880	7880	7880	7880	0
301	20231207	150900	474164110	7880	7880	7880	7880	231
302	20231207	150800	472343830	7880	7880	7880	7880	200
303	20231207	150700	470767830	7890	7910	7910	7890	208
304	20231207	150600	469126630	7900	7900	7900	7900	120
305	20231207	150500	468178630	7910	7910	7910	7910	1
306	20231207	150400	468170720	7880	7880	7880	7880	0
307	20231207	150300	468170720	7880	7880	7880	7880	0
308	20231207	150200	468170720	7880	7880	7880	7880	0
309	20231207	150100	468170720	7880	7880	7880	7880	0
310	20231207	150000	468170720	7880	7880	7880	7880	0
311	20231207	145900	468170720	7880	7880	7880	7880	0
312	20231207	145800	468170720	7880	7880	7880	7880	0
313	20231207	145700	468170720	7880	7900	7900	7880	376
314	20231207	145600	465202750	7910	7910	7910	7910	0
315	20231207	145500	465202750	7910	7940	7940	7910	437
316	20231207	145400	461743620	7940	7940	7940	7940	214
317	20231207	145300	460044460	7940	7940	7940	7940	0
318	20231207	145200	460044460	7940	7940	7940	7940	0
319	20231207	145100	460044460	7940	7940	7940	7940	0
320	20231207	145000	460044460	7940	7940	7940	7940	0
321	20231207	144900	460044460	7940	7940	7940	7940	33
322	20231207	144800	459782440	7910	7910	7910	7910	0
323	20231207	144700	459782440	7910	7910	7910	7910	0
324	20231207	144600	459782440	7910	7910	7910	7910	0
325	20231207	144500	459782440	7910	7910	7910	7910	0
326	20231207	144400	459782440	7910	7910	7910	7910	62
327	20231207	144300	459292020	7960	7960	7960	7960	5
328	20231207	144200	459252220	7960	7940	7960	7940	1160
329	20231207	144100	450026460	7940	7940	7940	7940	450
330	20231207	144000	446453460	7940	7940	7940	7940	50
331	20231207	143900	446056460	7930	7930	7930	7930	962
332	20231207	143800	438427800	7910	7910	7910	7910	5
333	20231207	143700	438388250	7910	7920	7920	7910	51
334	20231207	143600	437984790	7930	7950	7950	7930	100
335	20231207	143500	437190790	7950	7960	7960	7950	226
336	20231207	143400	435392840	7970	7940	7970	7930	626
337	20231207	143300	430417520	7930	7910	7930	7910	826
338	20231207	143200	423872180	7900	7910	7910	7900	395
339	20231207	143100	420748260	7890	7890	7890	7890	24
340	20231207	143000	420558900	7900	7900	7900	7900	0
341	20231207	142900	420558900	7900	7900	7900	7900	0
342	20231207	142800	420558900	7900	7890	7900	7890	1281
343	20231207	142700	410439620	7900	7900	7900	7900	59
344	20231207	142600	409973520	7900	7900	7920	7900	606
345	20231207	142500	405180180	7890	7880	7890	7880	210
346	20231207	142400	403525310	7880	7870	7880	7870	407
347	20231207	142300	400320150	7870	7870	7870	7870	4
348	20231207	142200	400288670	7870	7850	7870	7850	620
349	20231207	142100	395410700	7850	7850	7850	7850	0
350	20231207	142000	395410700	7850	7850	7850	7850	30
351	20231207	141900	395175200	7850	7850	7850	7850	10
352	20231207	141800	395096700	7830	7830	7830	7830	1
353	20231207	141700	395088870	7830	7830	7830	7830	0
354	20231207	141600	395088870	7830	7830	7830	7830	0
355	20231207	141500	395088870	7830	7830	7830	7830	0
356	20231207	141400	395088870	7830	7860	7860	7830	1508
357	20231207	141300	383258680	7860	7860	7860	7860	0
358	20231207	141200	383258680	7860	7860	7860	7860	0
359	20231207	141100	383258680	7860	7860	7860	7860	0
360	20231207	141000	383258680	7860	7860	7860	7860	0
361	20231207	140900	383258680	7860	7860	7860	7860	0
362	20231207	140800	383258680	7860	7860	7860	7860	0
363	20231207	140700	383258680	7860	7860	7860	7860	0
364	20231207	140600	383258680	7860	7860	7860	7860	0
365	20231207	140500	383258680	7860	7860	7860	7860	0
366	20231207	140400	383258680	7860	7860	7860	7860	140
367	20231207	140300	382158280	7850	7850	7850	7850	0
368	20231207	140200	382158280	7850	7870	7870	7850	202
369	20231207	140100	380568580	7870	7870	7870	7870	0
370	20231207	140000	380568580	7870	7870	7870	7870	0
371	20231207	135900	380568580	7870	7870	7870	7870	97
372	20231207	135800	379805190	7850	7850	7850	7850	500
373	20231207	135700	375880190	7820	7810	7820	7810	689
374	20231207	135600	370492600	7800	7800	7800	7800	0
375	20231207	135500	370492600	7800	7800	7800	7800	0
376	20231207	135400	370492600	7800	7800	7800	7800	38
377	20231207	135300	370196200	7800	7800	7800	7800	0
378	20231207	135200	370196200	7800	7800	7800	7800	1
379	20231207	135100	370188400	7800	7800	7800	7800	1
380	20231207	135000	370180600	7800	7800	7800	7800	0
381	20231207	134900	370180600	7800	7800	7800	7800	0
382	20231207	134800	370180600	7800	7800	7800	7800	300
383	20231207	134700	367840600	7800	7800	7800	7800	0
384	20231207	134600	367840600	7800	7800	7800	7800	0
385	20231207	134500	367840600	7800	7800	7800	7800	0
386	20231207	134400	367840600	7800	7800	7800	7800	0
387	20231207	134300	367840600	7800	7800	7800	7800	3
388	20231207	134200	367817200	7810	7810	7810	7810	0
389	20231207	134100	367817200	7810	7810	7810	7810	0
390	20231207	134000	367817200	7810	7780	7810	7780	143
391	20231207	133900	366704570	7800	7790	7800	7790	767
392	20231207	133800	360724640	7770	7770	7770	7770	0
393	20231207	133700	360724640	7770	7770	7770	7770	0
394	20231207	133600	360724640	7770	7770	7770	7770	0
395	20231207	133500	360724640	7770	7770	7770	7770	0
396	20231207	133400	360724640	7770	7770	7770	7770	0
397	20231207	133300	360724640	7770	7770	7770	7770	0
398	20231207	133200	360724640	7770	7770	7770	7770	0
399	20231207	133100	360724640	7770	7770	7770	7770	0
400	20231207	133000	360724640	7770	7770	7770	7770	0
401	20231207	132900	360724640	7770	7770	7770	7770	0
402	20231207	132800	360724640	7770	7770	7770	7770	0
403	20231207	132700	360724640	7770	7770	7770	7770	0
404	20231207	132600	360724640	7770	7770	7770	7770	0
405	20231207	132500	360724640	7770	7770	7770	7770	0
406	20231207	132400	360724640	7770	7770	7770	7770	1
407	20231207	132300	360716870	7780	7780	7780	7780	0
408	20231207	132200	360716870	7780	7780	7780	7780	0
409	20231207	132100	360716870	7780	7780	7780	7780	0
410	20231207	132000	360716870	7780	7780	7780	7780	305
411	20231207	131900	358343970	7780	7780	7780	7780	0
412	20231207	131800	358343970	7780	7780	7780	7780	3
413	20231207	131700	358320630	7790	7790	7790	7790	10
414	20231207	131600	358242730	7790	7790	7790	7790	0
415	20231207	131500	358242730	7790	7790	7790	7790	0
416	20231207	131400	358242730	7790	7790	7790	7790	0
417	20231207	131300	358242730	7790	7790	7790	7790	0
418	20231207	131200	358242730	7790	7790	7790	7790	0
419	20231207	131100	358242730	7790	7790	7790	7790	0
420	20231207	131000	358242730	7790	7790	7790	7790	0
421	20231207	130900	358242730	7790	7790	7790	7790	0
422	20231207	130800	358242730	7790	7790	7790	7790	10
423	20231207	130700	358164830	7790	7790	7790	7790	0
424	20231207	130600	358164830	7790	7780	7790	7780	67
425	20231207	130500	357643470	7730	7730	7730	7730	0
426	20231207	130400	357643470	7730	7780	7780	7730	1510
427	20231207	130300	345967370	7780	7780	7780	7780	0
428	20231207	130200	345967370	7780	7780	7780	7780	0
429	20231207	130100	345967370	7780	7780	7780	7780	0
430	20231207	130000	345967370	7780	7780	7780	7780	0
431	20231207	125900	345967370	7780	7780	7790	7780	138
432	20231207	125800	344893420	7780	7780	7780	7780	0
433	20231207	125700	344893420	7780	7780	7780	7780	0
434	20231207	125600	344893420	7780	7780	7780	7780	0
435	20231207	125500	344893420	7780	7780	7780	7780	0
436	20231207	125400	344893420	7780	7780	7780	7780	0
437	20231207	125300	344893420	7780	7780	7780	7780	100
438	20231207	125200	344115420	7780	7780	7780	7780	0
439	20231207	125100	344115420	7780	7780	7780	7780	0
440	20231207	125000	344115420	7780	7780	7780	7780	0
441	20231207	124900	344115420	7780	7780	7780	7780	53
442	20231207	124800	343703080	7780	7780	7780	7770	405
443	20231207	124700	340555130	7760	7760	7760	7760	0
444	20231207	124600	340555130	7760	7760	7760	7760	278
445	20231207	124500	338397850	7750	7750	7750	7750	0
446	20231207	124400	338397850	7750	7750	7750	7750	287
447	20231207	124300	336173600	7740	7740	7740	7740	0
448	20231207	124200	336173600	7740	7740	7740	7740	10
449	20231207	124100	336096200	7730	7730	7730	7730	0
450	20231207	124000	336096200	7730	7730	7730	7730	0
451	20231207	123900	336096200	7730	7730	7730	7730	0
452	20231207	123800	336096200	7730	7730	7730	7730	0
453	20231207	123700	336096200	7730	7730	7730	7730	0
454	20231207	123600	336096200	7730	7730	7730	7730	0
455	20231207	123500	336096200	7730	7730	7730	7730	0
456	20231207	123400	336096200	7730	7730	7730	7730	0
457	20231207	123300	336096200	7730	7730	7730	7730	0
458	20231207	123200	336096200	7730	7730	7730	7730	0
459	20231207	123100	336096200	7730	7730	7730	7730	1
460	20231207	123000	336088470	7730	7730	7730	7730	1
461	20231207	122900	336080740	7760	7760	7760	7760	0
462	20231207	122800	336080740	7760	7760	7760	7760	8
463	20231207	122700	336018660	7780	7780	7780	7780	0
464	20231207	122600	336018660	7780	7780	7780	7780	6
465	20231207	122500	335971980	7730	7730	7730	7730	0
466	20231207	122400	335971980	7730	7730	7730	7730	0
467	20231207	122300	335971980	7730	7760	7760	7730	721
468	20231207	122200	330390400	7730	7730	7730	7730	0
469	20231207	122100	330390400	7730	7730	7730	7730	0
470	20231207	122000	330390400	7730	7730	7730	7730	15
471	20231207	121900	330274450	7740	7770	7770	7740	30
472	20231207	121800	330041950	7770	7770	7770	7770	0
473	20231207	121700	330041950	7770	7790	7790	7770	745
474	20231207	121600	324238520	7800	7800	7800	7800	0
475	20231207	121500	324238520	7800	7800	7800	7800	944
476	20231207	121400	316875320	7820	7820	7820	7820	0
477	20231207	121300	316875320	7820	7820	7820	7820	0
478	20231207	121200	316875320	7820	7820	7820	7820	0
479	20231207	121100	316875320	7820	7820	7820	7820	0
480	20231207	121000	316875320	7820	7820	7820	7820	0
481	20231207	120900	316875320	7820	7820	7820	7820	1
482	20231207	120800	316867500	7820	7820	7820	7820	0
483	20231207	120700	316867500	7820	7820	7820	7820	0
484	20231207	120600	316867500	7820	7820	7820	7820	0
485	20231207	120500	316867500	7820	7820	7820	7820	0
486	20231207	120400	316867500	7820	7820	7820	7820	0
487	20231207	120300	316867500	7820	7830	7830	7820	10
488	20231207	120200	316789210	7830	7830	7830	7830	0
489	20231207	120100	316789210	7830	7830	7830	7830	0
490	20231207	120000	316789210	7830	7830	7830	7830	1
491	20231207	115900	316781380	7840	7840	7840	7840	0
492	20231207	115800	316781380	7840	7840	7840	7840	0
493	20231207	115700	316781380	7840	7840	7840	7840	0
494	20231207	115600	316781380	7840	7840	7840	7840	0
495	20231207	115500	316781380	7840	7840	7840	7840	80
496	20231207	115400	316154180	7840	7840	7840	7840	0
497	20231207	115300	316154180	7840	7840	7840	7840	0
498	20231207	115200	316154180	7840	7840	7840	7840	0
499	20231207	115100	316154180	7840	7840	7840	7840	4
500	20231207	115000	316122820	7800	7800	7800	7800	0
501	20231207	114900	316122820	7800	7800	7800	7800	0
502	20231207	114800	316122820	7800	7820	7820	7800	582
503	20231207	114700	311583120	7820	7820	7820	7820	0
504	20231207	114600	311583120	7820	7820	7820	7820	0
505	20231207	114500	311583120	7820	7820	7820	7820	0
506	20231207	114400	311583120	7820	7820	7820	7820	0
507	20231207	114300	311583120	7820	7820	7820	7820	0
508	20231207	114200	311583120	7820	7820	7820	7820	0
509	20231207	114100	311583120	7820	7820	7820	7820	0
510	20231207	114000	311583120	7820	7820	7820	7820	0
511	20231207	113900	311583120	7820	7820	7820	7820	1502
512	20231207	113800	299837480	7810	7810	7810	7810	0
513	20231207	113700	299837480	7810	7810	7810	7810	0
514	20231207	113600	299837480	7810	7810	7810	7810	0
515	20231207	113500	299837480	7810	7820	7820	7810	59
516	20231207	113400	299376140	7810	7810	7810	7810	0
517	20231207	113300	299376140	7810	7810	7810	7810	25
518	20231207	113200	299180890	7800	7800	7800	7800	0
519	20231207	113100	299180890	7800	7800	7800	7800	0
520	20231207	113000	299180890	7800	7800	7800	7800	0
521	20231207	112900	299180890	7800	7800	7800	7800	40
522	20231207	112800	298868890	7800	7800	7800	7800	0
523	20231207	112700	298868890	7800	7800	7800	7800	0
524	20231207	112600	298868890	7800	7800	7800	7800	0
525	20231207	112500	298868890	7800	7800	7800	7800	100
526	20231207	112400	298088890	7800	7800	7800	7800	0
527	20231207	112300	298088890	7800	7800	7800	7800	100
528	20231207	112200	297308890	7820	7820	7820	7820	0
529	20231207	112100	297308890	7820	7820	7820	7820	200
530	20231207	112000	295744890	7810	7810	7810	7810	0
531	20231207	111900	295744890	7810	7810	7810	7810	0
532	20231207	111800	295744890	7810	7810	7810	7810	0
533	20231207	111700	295744890	7810	7810	7810	7810	0
534	20231207	111600	295744890	7810	7810	7810	7810	7
535	20231207	111500	295690220	7820	7820	7820	7820	517
536	20231207	111400	291647280	7820	7820	7820	7820	0
537	20231207	111300	291647280	7820	7820	7820	7820	5
538	20231207	111200	291608180	7860	7860	7860	7860	0
539	20231207	111100	291608180	7860	7860	7860	7860	0
540	20231207	111000	291608180	7860	7860	7860	7860	0
541	20231207	110900	291608180	7860	7860	7860	7860	0
542	20231207	110800	291608180	7860	7860	7860	7860	0
543	20231207	110700	291608180	7860	7860	7860	7860	0
544	20231207	110600	291608180	7860	7860	7860	7860	0
545	20231207	110500	291608180	7860	7860	7860	7860	0
546	20231207	110400	291608180	7860	7860	7860	7860	3
547	20231207	110300	291584600	7860	7850	7860	7850	1081
548	20231207	110200	283095490	7820	7820	7820	7820	414
549	20231207	110100	279858010	7810	7810	7810	7810	4
550	20231207	110000	279826770	7810	7810	7810	7810	706
551	20231207	105900	274312910	7770	7770	7770	7770	0
552	20231207	105800	274312910	7770	7740	7790	7740	809
553	20231207	105700	268030660	7700	7700	7700	7700	0
554	20231207	105600	268030660	7700	7700	7700	7700	0
555	20231207	105500	268030660	7700	7760	7760	7700	1230
556	20231207	105400	258524030	7760	7760	7760	7760	0
557	20231207	105300	258524030	7760	7750	7760	7750	157
558	20231207	105200	257307070	7750	7750	7750	7750	0
559	20231207	105100	257307070	7750	7750	7750	7750	0
560	20231207	105000	257307070	7750	7780	7780	7750	32
561	20231207	104900	257058170	7780	7780	7780	7780	1
562	20231207	104800	257050390	7770	7770	7770	7770	0
563	20231207	104700	257050390	7770	7770	7770	7770	0
564	20231207	104600	257050390	7770	7770	7770	7770	23
565	20231207	104500	256871680	7790	7780	7790	7770	166
566	20231207	104400	255581330	7790	7790	7790	7790	0
567	20231207	104300	255581330	7790	7800	7800	7790	1137
568	20231207	104200	246715500	7800	7800	7800	7800	0
569	20231207	104100	246715500	7800	7800	7800	7800	0
570	20231207	104000	246715500	7800	7800	7800	7800	5
571	20231207	103900	246676500	7800	7800	7800	7800	0
572	20231207	103800	246676500	7800	7800	7800	7800	147
573	20231207	103700	245529900	7800	7800	7800	7800	604
574	20231207	103600	240818700	7800	7800	7800	7800	0
575	20231207	103500	240818700	7800	7800	7800	7800	0
576	20231207	103400	240818700	7800	7800	7800	7800	140
577	20231207	103300	239726700	7800	7800	7800	7800	0
578	20231207	103200	239726700	7800	7800	7800	7800	0
579	20231207	103100	239726700	7800	7800	7800	7800	0
580	20231207	103000	239726700	7800	7810	7810	7800	1061
581	20231207	102900	231441140	7810	7810	7810	7810	0
582	20231207	102800	231441140	7810	7810	7810	7810	0
583	20231207	102700	231441140	7810	7810	7810	7810	0
584	20231207	102600	231441140	7810	7810	7810	7810	3
585	20231207	102500	231417710	7820	7820	7820	7820	183
586	20231207	102400	229986650	7820	7820	7820	7820	0
587	20231207	102300	229986650	7820	7820	7820	7820	0
588	20231207	102200	229986650	7820	7820	7820	7820	0
589	20231207	102100	229986650	7820	7820	7820	7820	0
590	20231207	102000	229986650	7820	7820	7820	7820	850
591	20231207	101900	223339650	7820	7820	7820	7820	0
592	20231207	101800	223339650	7820	7820	7820	7820	0
593	20231207	101700	223339650	7820	7820	7820	7820	0
594	20231207	101600	223339650	7820	7820	7820	7820	0
595	20231207	101500	223339650	7820	7830	7830	7820	2030
596	20231207	101400	207445050	7830	7830	7830	7830	0
597	20231207	101300	207445050	7830	7830	7830	7830	0
598	20231207	101200	207445050	7830	7830	7830	7830	42
599	20231207	101100	207116190	7860	7860	7860	7860	0
600	20231207	101000	207116190	7860	7820	7860	7820	25
601	20231207	100900	206920490	7820	7820	7820	7820	0
602	20231207	100800	206920490	7820	7820	7820	7820	252
603	20231207	100700	204949850	7850	7850	7850	7850	0
604	20231207	100600	204949850	7850	7850	7850	7850	108
605	20231207	100500	204102050	7850	7850	7850	7850	50
606	20231207	100400	203709550	7830	7840	7850	7830	841
607	20231207	100300	197121160	7840	7850	7850	7840	726
608	20231207	100200	191427210	7850	7880	7880	7850	975
609	20231207	100100	183763940	7920	7920	7920	7920	0
610	20231207	100000	183763940	7920	7920	7920	7920	0
611	20231207	095900	183763940	7920	7920	7920	7920	0
612	20231207	095800	183763940	7920	7920	7920	7920	0
613	20231207	095700	183763940	7920	7920	7920	7920	0
614	20231207	095600	183763940	7920	7920	7920	7920	0
615	20231207	095500	183763940	7920	7920	7920	7920	50
616	20231207	095400	183367940	7920	7920	7920	7920	0
617	20231207	095300	183367940	7920	7920	7920	7920	31
618	20231207	095200	183122420	7890	7890	7890	7890	0
619	20231207	095100	183122420	7890	7890	7890	7890	0
620	20231207	095000	183122420	7890	7890	7890	7890	29
621	20231207	094900	182893610	7890	7890	7890	7890	20
622	20231207	094800	182735810	7900	7920	7920	7900	33
623	20231207	094700	182475050	7920	7880	7920	7870	442
624	20231207	094600	178996310	7870	7870	7870	7870	17
625	20231207	094500	178862520	7870	7870	7870	7870	0
626	20231207	094400	178862520	7870	7870	7870	7870	0
627	20231207	094300	178862520	7870	7870	7870	7870	5
628	20231207	094200	178823170	7870	7870	7870	7870	355
629	20231207	094100	176029320	7870	7870	7870	7860	1424
630	20231207	094000	164827130	7880	7900	7900	7880	1027
631	20231207	093900	156734150	7900	7900	7900	7900	100
632	20231207	093800	155944150	7900	7900	7900	7900	400
633	20231207	093700	152784150	7900	7900	7900	7900	0
634	20231207	093600	152784150	7900	7900	7900	7900	4
635	20231207	093500	152752550	7900	7900	7900	7890	1940
636	20231207	093400	137436340	7910	7910	7910	7910	0
637	20231207	093300	137436340	7910	7910	7910	7910	76
638	20231207	093200	136835180	7910	7910	7910	7910	124
639	20231207	093100	135854340	7920	7920	7920	7920	72
640	20231207	093000	135284100	7920	7920	7920	7920	200
641	20231207	092900	133700100	7930	7930	7930	7930	0
642	20231207	092800	133700100	7930	7930	7930	7930	109
643	20231207	092700	132835730	7930	7930	7930	7930	0
644	20231207	092600	132835730	7930	7940	7940	7930	57
645	20231207	092500	132383670	7940	7940	7940	7940	0
646	20231207	092400	132383670	7940	7940	7940	7940	2
647	20231207	092300	132367790	7930	7930	7930	7930	0
648	20231207	092200	132367790	7930	7930	7930	7930	0
649	20231207	092100	132367790	7930	7910	7930	7910	325
650	20231207	092000	129793840	7900	7900	7900	7900	0
651	20231207	091900	129793840	7900	7900	7900	7900	12
652	20231207	091800	129699040	7900	7890	7900	7890	66
653	20231207	091700	129178170	7920	7970	7990	7880	1025
654	20231207	091600	121052590	7990	7990	7990	7990	0
655	20231207	091500	121052590	7990	7970	7990	7970	174
656	20231207	091400	119663810	7990	8000	8050	7990	395
657	20231207	091300	116506760	8000	7960	8000	7960	448
658	20231207	091200	112932570	7860	7870	7870	7860	441
659	20231207	091100	109462950	7870	7960	7970	7870	1022
660	20231207	091000	101340130	7960	7960	7970	7960	575
661	20231207	090900	96762030	7960	7960	7960	7960	169
662	20231207	090800	95416790	7980	7970	7990	7970	2505
663	20231207	090700	75424300	7980	7780	7980	7780	4280
664	20231207	090600	41394120	7780	7790	7790	7780	403
665	20231207	090500	38258390	7780	7790	7790	7700	1448
666	20231207	090400	27020600	7790	7890	7890	7790	1421
667	20231207	090300	15841640	7900	7960	7960	7900	64
668	20231207	090200	15332920	7970	7970	7970	7890	439
669	20231207	090100	11834170	7970	7980	7990	7970	213
670	20231207	090000	10133610	7950	8070	8070	7890	1276