KissMeData/159010/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202100	169796760	9730	9730	9730	9730	165
3	20231207	202000	169796760	9730	9730	9730	9730	0
4	20231207	201900	169796760	9730	9730	9730	9730	0
5	20231207	201800	169796760	9730	9730	9730	9730	0
6	20231207	201700	169796760	9730	9730	9730	9730	0
7	20231207	201600	169796760	9730	9730	9730	9730	0
8	20231207	201500	169796760	9730	9730	9730	9730	0
9	20231207	201400	169796760	9730	9730	9730	9730	0
10	20231207	201300	169796760	9730	9730	9730	9730	0
11	20231207	201200	169796760	9730	9730	9730	9730	0
12	20231207	201100	169796760	9730	9730	9730	9730	0
13	20231207	201000	169796760	9730	9730	9730	9730	0
14	20231207	200900	169796760	9730	9730	9730	9730	0
15	20231207	200800	169796760	9730	9730	9730	9730	0
16	20231207	200700	169796760	9730	9730	9730	9730	0
17	20231207	200600	169796760	9730	9730	9730	9730	0
18	20231207	200500	169796760	9730	9730	9730	9730	0
19	20231207	200400	169796760	9730	9730	9730	9730	0
20	20231207	200300	169796760	9730	9730	9730	9730	0
21	20231207	200200	169796760	9730	9730	9730	9730	0
22	20231207	200100	169796760	9730	9730	9730	9730	0
23	20231207	200000	169796760	9730	9730	9730	9730	0
24	20231207	195900	169796760	9730	9730	9730	9730	0
25	20231207	195800	169796760	9730	9730	9730	9730	0
26	20231207	195700	169796760	9730	9730	9730	9730	0
27	20231207	195600	169796760	9730	9730	9730	9730	0
28	20231207	195500	169796760	9730	9730	9730	9730	0
29	20231207	195400	169796760	9730	9730	9730	9730	0
30	20231207	195300	169796760	9730	9730	9730	9730	0
31	20231207	195200	169796760	9730	9730	9730	9730	0
32	20231207	195100	169796760	9730	9730	9730	9730	165
33	20231207	195000	169796760	9730	9730	9730	9730	0
34	20231207	194900	169796760	9730	9730	9730	9730	0
35	20231207	194800	169796760	9730	9730	9730	9730	0
36	20231207	194700	169796760	9730	9730	9730	9730	0
37	20231207	194600	169796760	9730	9730	9730	9730	0
38	20231207	194500	169796760	9730	9730	9730	9730	0
39	20231207	194400	169796760	9730	9730	9730	9730	0
40	20231207	194300	169796760	9730	9730	9730	9730	0
41	20231207	194200	169796760	9730	9730	9730	9730	0
42	20231207	194100	169796760	9730	9730	9730	9730	0
43	20231207	194000	169796760	9730	9730	9730	9730	0
44	20231207	193900	169796760	9730	9730	9730	9730	0
45	20231207	193800	169796760	9730	9730	9730	9730	0
46	20231207	193700	169796760	9730	9730	9730	9730	0
47	20231207	193600	169796760	9730	9730	9730	9730	0
48	20231207	193500	169796760	9730	9730	9730	9730	0
49	20231207	193400	169796760	9730	9730	9730	9730	0
50	20231207	193300	169796760	9730	9730	9730	9730	0
51	20231207	193200	169796760	9730	9730	9730	9730	0
52	20231207	193100	169796760	9730	9730	9730	9730	0
53	20231207	193000	169796760	9730	9730	9730	9730	0
54	20231207	192900	169796760	9730	9730	9730	9730	0
55	20231207	192800	169796760	9730	9730	9730	9730	0
56	20231207	192700	169796760	9730	9730	9730	9730	0
57	20231207	192600	169796760	9730	9730	9730	9730	0
58	20231207	192500	169796760	9730	9730	9730	9730	0
59	20231207	192400	169796760	9730	9730	9730	9730	0
60	20231207	192300	169796760	9730	9730	9730	9730	0
61	20231207	192200	169796760	9730	9730	9730	9730	0
62	20231207	192100	169796760	9730	9730	9730	9730	165
63	20231207	192000	169796760	9730	9730	9730	9730	0
64	20231207	191900	169796760	9730	9730	9730	9730	0
65	20231207	191800	169796760	9730	9730	9730	9730	0
66	20231207	191700	169796760	9730	9730	9730	9730	0
67	20231207	191600	169796760	9730	9730	9730	9730	0
68	20231207	191500	169796760	9730	9730	9730	9730	0
69	20231207	191400	169796760	9730	9730	9730	9730	0
70	20231207	191300	169796760	9730	9730	9730	9730	0
71	20231207	191200	169796760	9730	9730	9730	9730	0
72	20231207	191100	169796760	9730	9730	9730	9730	0
73	20231207	191000	169796760	9730	9730	9730	9730	0
74	20231207	190900	169796760	9730	9730	9730	9730	0
75	20231207	190800	169796760	9730	9730	9730	9730	0
76	20231207	190700	169796760	9730	9730	9730	9730	0
77	20231207	190600	169796760	9730	9730	9730	9730	0
78	20231207	190500	169796760	9730	9730	9730	9730	0
79	20231207	190400	169796760	9730	9730	9730	9730	0
80	20231207	190300	169796760	9730	9730	9730	9730	0
81	20231207	190200	169796760	9730	9730	9730	9730	0
82	20231207	190100	169796760	9730	9730	9730	9730	0
83	20231207	190000	169796760	9730	9730	9730	9730	0
84	20231207	185900	169796760	9730	9730	9730	9730	0
85	20231207	185800	169796760	9730	9730	9730	9730	0
86	20231207	185700	169796760	9730	9730	9730	9730	0
87	20231207	185600	169796760	9730	9730	9730	9730	0
88	20231207	185500	169796760	9730	9730	9730	9730	0
89	20231207	185400	169796760	9730	9730	9730	9730	0
90	20231207	185300	169796760	9730	9730	9730	9730	0
91	20231207	185200	169796760	9730	9730	9730	9730	0
92	20231207	185100	169796760	9730	9730	9730	9730	165
93	20231207	185000	169796760	9730	9730	9730	9730	0
94	20231207	184900	169796760	9730	9730	9730	9730	0
95	20231207	184800	169796760	9730	9730	9730	9730	0
96	20231207	184700	169796760	9730	9730	9730	9730	0
97	20231207	184600	169796760	9730	9730	9730	9730	0
98	20231207	184500	169796760	9730	9730	9730	9730	0
99	20231207	184400	169796760	9730	9730	9730	9730	0
100	20231207	184300	169796760	9730	9730	9730	9730	0
101	20231207	184200	169796760	9730	9730	9730	9730	0
102	20231207	184100	169796760	9730	9730	9730	9730	0
103	20231207	184000	169796760	9730	9730	9730	9730	0
104	20231207	183900	169796760	9730	9730	9730	9730	0
105	20231207	183800	169796760	9730	9730	9730	9730	0
106	20231207	183700	169796760	9730	9730	9730	9730	0
107	20231207	183600	169796760	9730	9730	9730	9730	0
108	20231207	183500	169796760	9730	9730	9730	9730	0
109	20231207	183400	169796760	9730	9730	9730	9730	0
110	20231207	183300	169796760	9730	9730	9730	9730	0
111	20231207	183200	169796760	9730	9730	9730	9730	0
112	20231207	183100	169796760	9730	9730	9730	9730	0
113	20231207	183000	169796760	9730	9730	9730	9730	0
114	20231207	182900	169796760	9730	9730	9730	9730	0
115	20231207	182800	169796760	9730	9730	9730	9730	0
116	20231207	182700	169796760	9730	9730	9730	9730	0
117	20231207	182600	169796760	9730	9730	9730	9730	0
118	20231207	182500	169796760	9730	9730	9730	9730	0
119	20231207	182400	169796760	9730	9730	9730	9730	0
120	20231207	182300	169796760	9730	9730	9730	9730	0
121	20231207	182200	169796760	9730	9730	9730	9730	0
122	20231207	182100	169796760	9730	9730	9730	9730	165
123	20231207	182000	169796760	9730	9730	9730	9730	0
124	20231207	181900	169796760	9730	9730	9730	9730	0
125	20231207	181800	169796760	9730	9730	9730	9730	0
126	20231207	181700	169796760	9730	9730	9730	9730	0
127	20231207	181600	169796760	9730	9730	9730	9730	0
128	20231207	181500	169796760	9730	9730	9730	9730	0
129	20231207	181400	169796760	9730	9730	9730	9730	0
130	20231207	181300	169796760	9730	9730	9730	9730	0
131	20231207	181200	169796760	9730	9730	9730	9730	0
132	20231207	181100	169796760	9730	9730	9730	9730	0
133	20231207	181000	169796760	9730	9730	9730	9730	0
134	20231207	180900	169796760	9730	9730	9730	9730	0
135	20231207	180800	169796760	9730	9730	9730	9730	0
136	20231207	180700	169796760	9730	9730	9730	9730	0
137	20231207	180600	169796760	9730	9730	9730	9730	0
138	20231207	180500	169796760	9730	9730	9730	9730	0
139	20231207	180400	169796760	9730	9730	9730	9730	0
140	20231207	180300	169796760	9730	9730	9730	9730	0
141	20231207	180200	169796760	9730	9730	9730	9730	0
142	20231207	180100	169796760	9730	9730	9730	9730	0
143	20231207	180000	169796760	9730	9730	9730	9730	0
144	20231207	175900	169796760	9730	9730	9730	9730	0
145	20231207	175800	169796760	9730	9730	9730	9730	0
146	20231207	175700	169796760	9730	9730	9730	9730	0
147	20231207	175600	169796760	9730	9730	9730	9730	0
148	20231207	175500	169796760	9730	9730	9730	9730	0
149	20231207	175400	169796760	9730	9730	9730	9730	0
150	20231207	175300	169796760	9730	9730	9730	9730	0
151	20231207	175200	169796760	9730	9730	9730	9730	0
152	20231207	175100	169796760	9730	9730	9730	9730	165
153	20231207	175000	169796760	9730	9730	9730	9730	0
154	20231207	174900	169796760	9730	9730	9730	9730	0
155	20231207	174800	169796760	9730	9730	9730	9730	0
156	20231207	174700	169796760	9730	9730	9730	9730	0
157	20231207	174600	169796760	9730	9730	9730	9730	0
158	20231207	174500	169796760	9730	9730	9730	9730	0
159	20231207	174400	169796760	9730	9730	9730	9730	0
160	20231207	174300	169796760	9730	9730	9730	9730	0
161	20231207	174200	169796760	9730	9730	9730	9730	0
162	20231207	174100	169796760	9730	9730	9730	9730	0
163	20231207	174000	169796760	9730	9730	9730	9730	0
164	20231207	173900	169796760	9730	9730	9730	9730	0
165	20231207	173800	169796760	9730	9730	9730	9730	0
166	20231207	173700	169796760	9730	9730	9730	9730	0
167	20231207	173600	169796760	9730	9730	9730	9730	0
168	20231207	173500	169796760	9730	9730	9730	9730	0
169	20231207	173400	169796760	9730	9730	9730	9730	0
170	20231207	173300	169796760	9730	9730	9730	9730	0
171	20231207	173200	169796760	9730	9730	9730	9730	0
172	20231207	173100	169796760	9730	9730	9730	9730	0
173	20231207	173000	169796760	9730	9730	9730	9730	0
174	20231207	172900	169796760	9730	9730	9730	9730	0
175	20231207	172800	169796760	9730	9730	9730	9730	0
176	20231207	172700	169796760	9730	9730	9730	9730	0
177	20231207	172600	169796760	9730	9730	9730	9730	0
178	20231207	172500	169796760	9730	9730	9730	9730	0
179	20231207	172400	169796760	9730	9730	9730	9730	0
180	20231207	172300	169796760	9730	9730	9730	9730	0
181	20231207	172200	169796760	9730	9730	9730	9730	0
182	20231207	172100	169796760	9730	9730	9730	9730	165
183	20231207	172000	169796760	9730	9730	9730	9730	0
184	20231207	171900	169796760	9730	9730	9730	9730	0
185	20231207	171800	169796760	9730	9730	9730	9730	0
186	20231207	171700	169796760	9730	9730	9730	9730	0
187	20231207	171600	169796760	9730	9730	9730	9730	0
188	20231207	171500	169796760	9730	9730	9730	9730	0
189	20231207	171400	169796760	9730	9730	9730	9730	0
190	20231207	171300	169796760	9730	9730	9730	9730	0
191	20231207	171200	169796760	9730	9730	9730	9730	0
192	20231207	171100	169796760	9730	9730	9730	9730	0
193	20231207	171000	169796760	9730	9730	9730	9730	0
194	20231207	170900	169796760	9730	9730	9730	9730	0
195	20231207	170800	169796760	9730	9730	9730	9730	0
196	20231207	170700	169796760	9730	9730	9730	9730	0
197	20231207	170600	169796760	9730	9730	9730	9730	0
198	20231207	170500	169796760	9730	9730	9730	9730	0
199	20231207	170400	169796760	9730	9730	9730	9730	0
200	20231207	170300	169796760	9730	9730	9730	9730	0
201	20231207	170200	169796760	9730	9730	9730	9730	0
202	20231207	170100	169796760	9730	9730	9730	9730	0
203	20231207	170000	169796760	9730	9730	9730	9730	0
204	20231207	165900	169796760	9730	9730	9730	9730	0
205	20231207	165800	169796760	9730	9730	9730	9730	0
206	20231207	165700	169796760	9730	9730	9730	9730	0
207	20231207	165600	169796760	9730	9730	9730	9730	0
208	20231207	165500	169796760	9730	9730	9730	9730	0
209	20231207	165400	169796760	9730	9730	9730	9730	0
210	20231207	165300	169796760	9730	9730	9730	9730	0
211	20231207	165200	169796760	9730	9730	9730	9730	0
212	20231207	165100	169796760	9730	9730	9730	9730	165
213	20231207	165000	169796760	9730	9730	9730	9730	0
214	20231207	164900	169796760	9730	9730	9730	9730	0
215	20231207	164800	169796760	9730	9730	9730	9730	0
216	20231207	164700	169796760	9730	9730	9730	9730	0
217	20231207	164600	169796760	9730	9730	9730	9730	0
218	20231207	164500	169796760	9730	9730	9730	9730	0
219	20231207	164400	169796760	9730	9730	9730	9730	0
220	20231207	164300	169796760	9730	9730	9730	9730	0
221	20231207	164200	169796760	9730	9730	9730	9730	0
222	20231207	164100	169796760	9730	9730	9730	9730	0
223	20231207	164000	169796760	9730	9730	9730	9730	0
224	20231207	163900	169796760	9730	9730	9730	9730	0
225	20231207	163800	169796760	9730	9730	9730	9730	0
226	20231207	163700	169796760	9730	9730	9730	9730	0
227	20231207	163600	169796760	9730	9730	9730	9730	0
228	20231207	163500	169796760	9730	9730	9730	9730	0
229	20231207	163400	169796760	9730	9730	9730	9730	0
230	20231207	163300	169796760	9730	9730	9730	9730	0
231	20231207	163200	169796760	9730	9730	9730	9730	0
232	20231207	163100	169796760	9730	9730	9730	9730	0
233	20231207	163000	169796760	9730	9730	9730	9730	0
234	20231207	162900	169796760	9730	9730	9730	9730	0
235	20231207	162800	169796760	9730	9730	9730	9730	0
236	20231207	162700	169796760	9730	9730	9730	9730	0
237	20231207	162600	169796760	9730	9730	9730	9730	0
238	20231207	162500	169796760	9730	9730	9730	9730	0
239	20231207	162400	169796760	9730	9730	9730	9730	0
240	20231207	162300	169796760	9730	9730	9730	9730	0
241	20231207	162200	169796760	9730	9730	9730	9730	0
242	20231207	162100	169796760	9730	9730	9730	9730	165
243	20231207	162000	169796760	9730	9730	9730	9730	0
244	20231207	161900	169796760	9730	9730	9730	9730	0
245	20231207	161800	169796760	9730	9730	9730	9730	0
246	20231207	161700	169796760	9730	9730	9730	9730	0
247	20231207	161600	169796760	9730	9730	9730	9730	0
248	20231207	161500	169796760	9730	9730	9730	9730	0
249	20231207	161400	169796760	9730	9730	9730	9730	0
250	20231207	161300	169796760	9730	9730	9730	9730	0
251	20231207	161200	169796760	9730	9730	9730	9730	0
252	20231207	161100	169796760	9730	9730	9730	9730	0
253	20231207	161000	169796760	9730	9730	9730	9730	0
254	20231207	160900	169796760	9730	9730	9730	9730	0
255	20231207	160800	169796760	9730	9730	9730	9730	0
256	20231207	160700	169796760	9730	9730	9730	9730	0
257	20231207	160600	169796760	9730	9730	9730	9730	0
258	20231207	160500	169796760	9730	9730	9730	9730	0
259	20231207	160400	169796760	9730	9730	9730	9730	0
260	20231207	160300	169796760	9730	9730	9730	9730	0
261	20231207	160200	169796760	9730	9730	9730	9730	0
262	20231207	160100	169796760	9730	9730	9730	9730	0
263	20231207	160000	169796760	9730	9730	9730	9730	0
264	20231207	155900	169796760	9730	9730	9730	9730	0
265	20231207	155800	169796760	9730	9730	9730	9730	0
266	20231207	155700	169796760	9730	9730	9730	9730	0
267	20231207	155600	169796760	9730	9730	9730	9730	0
268	20231207	155500	169796760	9730	9730	9730	9730	0
269	20231207	155400	169796760	9730	9730	9730	9730	0
270	20231207	155300	169796760	9730	9730	9730	9730	0
271	20231207	155200	169796760	9730	9730	9730	9730	0
272	20231207	155100	169796760	9730	9730	9730	9730	165
273	20231207	155000	169796760	9730	9730	9730	9730	0
274	20231207	154900	169796760	9730	9730	9730	9730	0
275	20231207	154800	169796760	9730	9730	9730	9730	0
276	20231207	154700	169796760	9730	9730	9730	9730	0
277	20231207	154600	169796760	9730	9730	9730	9730	0
278	20231207	154500	169796760	9730	9730	9730	9730	0
279	20231207	154400	169796760	9730	9730	9730	9730	0
280	20231207	154300	169796760	9730	9730	9730	9730	0
281	20231207	154200	169796760	9730	9730	9730	9730	0
282	20231207	154100	169796760	9730	9730	9730	9730	0
283	20231207	154000	169796760	9730	9730	9730	9730	0
284	20231207	153900	169796760	9730	9730	9730	9730	0
285	20231207	153800	169796760	9730	9730	9730	9730	0
286	20231207	153700	169796760	9730	9730	9730	9730	0
287	20231207	153600	169796760	9730	9730	9730	9730	0
288	20231207	153500	169796760	9730	9730	9730	9730	0
289	20231207	153400	169796760	9730	9730	9730	9730	0
290	20231207	153300	169796760	9730	9730	9730	9730	0
291	20231207	153200	169796760	9730	9730	9730	9730	0
292	20231207	153100	169796760	9730	9730	9730	9730	0
293	20231207	153000	169796760	9730	9730	9730	9730	165
294	20231207	152900	168191310	9680	9680	9680	9680	0
295	20231207	152800	168191310	9680	9680	9680	9680	0
296	20231207	152700	168191310	9680	9680	9680	9680	0
297	20231207	152600	168191310	9680	9680	9680	9680	0
298	20231207	152500	168191310	9680	9680	9680	9680	0
299	20231207	152400	168191310	9680	9680	9680	9680	0
300	20231207	152300	168191310	9680	9680	9680	9680	0
301	20231207	152200	168191310	9680	9680	9680	9680	0
302	20231207	152100	168191310	9680	9680	9680	9680	0
303	20231207	152000	168191310	9680	9680	9680	9680	0
304	20231207	151900	168191310	9680	9680	9680	9680	0
305	20231207	151800	168191310	9680	9680	9680	9680	1
306	20231207	151700	168181630	9680	9710	9710	9680	11
307	20231207	151600	168074850	9710	9700	9710	9700	80
308	20231207	151500	167298500	9680	9680	9680	9680	296
309	20231207	151400	164433220	9700	9700	9700	9700	0
310	20231207	151300	164433220	9700	9700	9700	9700	1
311	20231207	151200	164423520	9680	9680	9680	9680	0
312	20231207	151100	164423520	9680	9680	9680	9680	69
313	20231207	151000	163755600	9690	9690	9690	9690	0
314	20231207	150900	163755600	9690	9690	9690	9690	0
315	20231207	150800	163755600	9690	9700	9700	9680	981
316	20231207	150700	154258890	9700	9700	9700	9700	0
317	20231207	150600	154258890	9700	9700	9700	9700	0
318	20231207	150500	154258890	9700	9700	9700	9700	0
319	20231207	150400	154258890	9700	9700	9700	9700	1
320	20231207	150300	154249190	9670	9670	9670	9670	10
321	20231207	150200	154152490	9700	9700	9700	9700	0
322	20231207	150100	154152490	9700	9700	9700	9700	0
323	20231207	150000	154152490	9700	9700	9700	9700	0
324	20231207	145900	154152490	9700	9700	9700	9700	0
325	20231207	145800	154152490	9700	9700	9700	9700	0
326	20231207	145700	154152490	9700	9700	9700	9700	0
327	20231207	145600	154152490	9700	9700	9700	9700	0
328	20231207	145500	154152490	9700	9700	9700	9700	0
329	20231207	145400	154152490	9700	9700	9700	9700	1
330	20231207	145300	154142790	9670	9670	9670	9670	0
331	20231207	145200	154142790	9670	9670	9670	9670	0
332	20231207	145100	154142790	9670	9670	9670	9670	0
333	20231207	145000	154142790	9670	9670	9670	9670	0
334	20231207	144900	154142790	9670	9670	9670	9670	1
335	20231207	144800	154133120	9680	9680	9680	9680	0
336	20231207	144700	154133120	9680	9680	9680	9680	0
337	20231207	144600	154133120	9680	9680	9680	9680	0
338	20231207	144500	154133120	9680	9680	9680	9680	0
339	20231207	144400	154133120	9680	9680	9680	9680	113
340	20231207	144300	153039280	9710	9710	9710	9710	1
341	20231207	144200	153029570	9680	9710	9710	9680	105
342	20231207	144100	152013000	9710	9710	9710	9710	1
343	20231207	144000	152003290	9710	9710	9710	9710	0
344	20231207	143900	152003290	9710	9710	9710	9710	0
345	20231207	143800	152003290	9710	9710	9710	9710	0
346	20231207	143700	152003290	9710	9710	9710	9710	0
347	20231207	143600	152003290	9710	9710	9710	9710	0
348	20231207	143500	152003290	9710	9710	9710	9710	0
349	20231207	143400	152003290	9710	9710	9710	9710	0
350	20231207	143300	152003290	9710	9710	9710	9710	0
351	20231207	143200	152003290	9710	9710	9710	9710	0
352	20231207	143100	152003290	9710	9710	9710	9710	1
353	20231207	143000	151993580	9700	9700	9700	9700	1
354	20231207	142900	151983880	9710	9710	9710	9710	0
355	20231207	142800	151983880	9710	9710	9710	9710	0
356	20231207	142700	151983880	9710	9710	9710	9710	0
357	20231207	142600	151983880	9710	9710	9710	9710	0
358	20231207	142500	151983880	9710	9710	9710	9710	0
359	20231207	142400	151983880	9710	9710	9710	9710	0
360	20231207	142300	151983880	9710	9710	9710	9710	200
361	20231207	142200	150041880	9700	9700	9700	9700	5
362	20231207	142100	149993380	9710	9710	9710	9710	0
363	20231207	142000	149993380	9710	9710	9710	9710	22
364	20231207	141900	149779760	9720	9720	9720	9720	0
365	20231207	141800	149779760	9720	9720	9720	9720	0
366	20231207	141700	149779760	9720	9720	9720	9720	0
367	20231207	141600	149779760	9720	9720	9720	9720	3
368	20231207	141500	149750600	9720	9720	9720	9720	3
369	20231207	141400	149721440	9720	9710	9720	9710	5
370	20231207	141300	149672870	9720	9720	9720	9710	14
371	20231207	141200	149536890	9730	9730	9730	9730	0
372	20231207	141100	149536890	9730	9730	9730	9730	0
373	20231207	141000	149536890	9730	9730	9730	9730	0
374	20231207	140900	149536890	9730	9730	9730	9720	343
375	20231207	140800	146200500	9750	9750	9750	9750	0
376	20231207	140700	146200500	9750	9750	9750	9750	0
377	20231207	140600	146200500	9750	9750	9750	9750	0
378	20231207	140500	146200500	9750	9750	9750	9750	28
379	20231207	140400	145927500	9750	9750	9750	9750	0
380	20231207	140300	145927500	9750	9750	9750	9750	1
381	20231207	140200	145917750	9760	9760	9760	9760	0
382	20231207	140100	145917750	9760	9760	9760	9760	0
383	20231207	140000	145917750	9760	9760	9760	9760	0
384	20231207	135900	145917750	9760	9760	9760	9760	0
385	20231207	135800	145917750	9760	9760	9760	9760	0
386	20231207	135700	145917750	9760	9760	9760	9760	1
387	20231207	135600	145907990	9740	9740	9740	9740	0
388	20231207	135500	145907990	9740	9740	9740	9740	5
389	20231207	135400	145859290	9750	9750	9750	9750	0
390	20231207	135300	145859290	9750	9750	9750	9750	0
391	20231207	135200	145859290	9750	9750	9750	9750	0
392	20231207	135100	145859290	9750	9750	9750	9750	0
393	20231207	135000	145859290	9750	9750	9750	9750	0
394	20231207	134900	145859290	9750	9750	9750	9750	0
395	20231207	134800	145859290	9750	9750	9750	9750	0
396	20231207	134700	145859290	9750	9750	9750	9750	0
397	20231207	134600	145859290	9750	9750	9750	9750	0
398	20231207	134500	145859290	9750	9750	9750	9750	0
399	20231207	134400	145859290	9750	9750	9750	9750	0
400	20231207	134300	145859290	9750	9750	9750	9750	0
401	20231207	134200	145859290	9750	9750	9750	9750	0
402	20231207	134100	145859290	9750	9750	9750	9750	0
403	20231207	134000	145859290	9750	9750	9750	9750	0
404	20231207	133900	145859290	9750	9750	9750	9750	0
405	20231207	133800	145859290	9750	9750	9750	9750	1
406	20231207	133700	145849540	9760	9760	9760	9760	0
407	20231207	133600	145849540	9760	9760	9760	9760	2
408	20231207	133500	145830020	9760	9740	9760	9740	28
409	20231207	133400	145557070	9730	9730	9730	9730	0
410	20231207	133300	145557070	9730	9730	9730	9730	0
411	20231207	133200	145557070	9730	9730	9730	9730	0
412	20231207	133100	145557070	9730	9730	9730	9730	15
413	20231207	133000	145411120	9730	9730	9730	9730	0
414	20231207	132900	145411120	9730	9730	9730	9730	80
415	20231207	132800	144632720	9730	9730	9730	9730	27
416	20231207	132700	144370010	9740	9740	9740	9740	132
417	20231207	132600	143084330	9760	9760	9760	9760	0
418	20231207	132500	143084330	9760	9760	9760	9760	0
419	20231207	132400	143084330	9760	9760	9760	9760	0
420	20231207	132300	143084330	9760	9760	9760	9760	23
421	20231207	132200	142859850	9760	9760	9760	9760	0
422	20231207	132100	142859850	9760	9760	9760	9760	0
423	20231207	132000	142859850	9760	9760	9760	9760	0
424	20231207	131900	142859850	9760	9760	9760	9760	0
425	20231207	131800	142859850	9760	9760	9760	9760	0
426	20231207	131700	142859850	9760	9760	9760	9760	0
427	20231207	131600	142859850	9760	9760	9760	9760	0
428	20231207	131500	142859850	9760	9760	9760	9760	0
429	20231207	131400	142859850	9760	9760	9760	9760	0
430	20231207	131300	142859850	9760	9760	9760	9760	0
431	20231207	131200	142859850	9760	9760	9760	9760	1
432	20231207	131100	142850090	9740	9740	9740	9740	5
433	20231207	131000	142801390	9760	9760	9760	9760	0
434	20231207	130900	142801390	9760	9760	9760	9760	0
435	20231207	130800	142801390	9760	9760	9760	9760	0
436	20231207	130700	142801390	9760	9760	9760	9760	0
437	20231207	130600	142801390	9760	9760	9760	9760	0
438	20231207	130500	142801390	9760	9760	9760	9760	0
439	20231207	130400	142801390	9760	9760	9760	9760	0
440	20231207	130300	142801390	9760	9760	9760	9760	0
441	20231207	130200	142801390	9760	9760	9760	9760	30
442	20231207	130100	142508590	9760	9760	9760	9760	0
443	20231207	130000	142508590	9760	9760	9760	9760	0
444	20231207	125900	142508590	9760	9760	9760	9760	0
445	20231207	125800	142508590	9760	9760	9760	9760	0
446	20231207	125700	142508590	9760	9760	9760	9760	0
447	20231207	125600	142508590	9760	9760	9760	9760	10
448	20231207	125500	142410990	9760	9760	9760	9760	0
449	20231207	125400	142410990	9760	9760	9760	9760	0
450	20231207	125300	142410990	9760	9760	9760	9760	0
451	20231207	125200	142410990	9760	9760	9760	9760	5
452	20231207	125100	142362190	9760	9760	9760	9760	10
453	20231207	125000	142264590	9760	9760	9760	9760	0
454	20231207	124900	142264590	9760	9760	9760	9760	0
455	20231207	124800	142264590	9760	9760	9760	9760	1
456	20231207	124700	142254830	9730	9730	9730	9730	100
457	20231207	124600	141281830	9770	9770	9770	9770	0
458	20231207	124500	141281830	9770	9770	9770	9770	0
459	20231207	124400	141281830	9770	9770	9770	9770	0
460	20231207	124300	141281830	9770	9770	9770	9770	0
461	20231207	124200	141281830	9770	9770	9770	9770	0
462	20231207	124100	141281830	9770	9770	9770	9770	0
463	20231207	124000	141281830	9770	9770	9770	9770	0
464	20231207	123900	141281830	9770	9770	9770	9770	0
465	20231207	123800	141281830	9770	9770	9770	9770	0
466	20231207	123700	141281830	9770	9770	9770	9770	0
467	20231207	123600	141281830	9770	9770	9770	9770	0
468	20231207	123500	141281830	9770	9770	9770	9770	0
469	20231207	123400	141281830	9770	9770	9770	9770	0
470	20231207	123300	141281830	9770	9770	9770	9770	0
471	20231207	123200	141281830	9770	9770	9770	9770	0
472	20231207	123100	141281830	9770	9770	9770	9770	0
473	20231207	123000	141281830	9770	9770	9770	9770	0
474	20231207	122900	141281830	9770	9770	9770	9770	0
475	20231207	122800	141281830	9770	9770	9770	9770	1
476	20231207	122700	141272060	9730	9730	9730	9730	155
477	20231207	122600	139763910	9780	9780	9780	9780	0
478	20231207	122500	139763910	9780	9780	9780	9780	0
479	20231207	122400	139763910	9780	9780	9780	9780	0
480	20231207	122300	139763910	9780	9780	9780	9780	0
481	20231207	122200	139763910	9780	9780	9780	9780	0
482	20231207	122100	139763910	9780	9780	9780	9780	0
483	20231207	122000	139763910	9780	9780	9780	9780	0
484	20231207	121900	139763910	9780	9780	9780	9780	0
485	20231207	121800	139763910	9780	9780	9780	9780	0
486	20231207	121700	139763910	9780	9780	9780	9780	0
487	20231207	121600	139763910	9780	9780	9780	9780	0
488	20231207	121500	139763910	9780	9780	9780	9780	0
489	20231207	121400	139763910	9780	9780	9780	9780	0
490	20231207	121300	139763910	9780	9780	9780	9780	0
491	20231207	121200	139763910	9780	9780	9780	9780	0
492	20231207	121100	139763910	9780	9780	9780	9780	0
493	20231207	121000	139763910	9780	9780	9780	9780	0
494	20231207	120900	139763910	9780	9780	9780	9780	0
495	20231207	120800	139763910	9780	9780	9780	9780	0
496	20231207	120700	139763910	9780	9780	9780	9780	1
497	20231207	120600	139754130	9780	9780	9780	9780	0
498	20231207	120500	139754130	9780	9780	9780	9780	0
499	20231207	120400	139754130	9780	9780	9780	9780	0
500	20231207	120300	139754130	9780	9780	9780	9780	0
501	20231207	120200	139754130	9780	9780	9780	9780	0
502	20231207	120100	139754130	9780	9780	9780	9780	0
503	20231207	120000	139754130	9780	9780	9780	9780	0
504	20231207	115900	139754130	9780	9780	9780	9780	0
505	20231207	115800	139754130	9780	9780	9780	9780	0
506	20231207	115700	139754130	9780	9770	9780	9770	51
507	20231207	115600	139255850	9770	9770	9770	9770	0
508	20231207	115500	139255850	9770	9770	9770	9770	0
509	20231207	115400	139255850	9770	9770	9770	9770	0
510	20231207	115300	139255850	9770	9770	9770	9770	0
511	20231207	115200	139255850	9770	9770	9770	9770	0
512	20231207	115100	139255850	9770	9770	9770	9770	0
513	20231207	115000	139255850	9770	9770	9770	9770	0
514	20231207	114900	139255850	9770	9770	9770	9770	0
515	20231207	114800	139255850	9770	9770	9770	9770	1
516	20231207	114700	139246080	9720	9720	9720	9720	0
517	20231207	114600	139246080	9720	9720	9720	9720	0
518	20231207	114500	139246080	9720	9770	9780	9720	10
519	20231207	114400	139148520	9770	9770	9770	9770	44
520	20231207	114300	138718640	9780	9780	9780	9780	1
521	20231207	114200	138708860	9780	9780	9780	9780	1
522	20231207	114100	138699080	9780	9780	9780	9780	1
523	20231207	114000	138689300	9780	9780	9780	9780	0
524	20231207	113900	138689300	9780	9780	9780	9780	0
525	20231207	113800	138689300	9780	9780	9780	9780	0
526	20231207	113700	138689300	9780	9780	9780	9780	1
527	20231207	113600	138679520	9790	9790	9790	9790	0
528	20231207	113500	138679520	9790	9770	9790	9770	502
529	20231207	113400	133771090	9770	9760	9770	9760	68
530	20231207	113300	133107400	9750	9750	9750	9750	0
531	20231207	113200	133107400	9750	9750	9750	9750	0
532	20231207	113100	133107400	9750	9750	9750	9750	1
533	20231207	113000	133097650	9760	9760	9760	9760	0
534	20231207	112900	133097650	9760	9760	9760	9760	0
535	20231207	112800	133097650	9760	9760	9760	9760	0
536	20231207	112700	133097650	9760	9760	9760	9760	1
537	20231207	112600	133087890	9700	9700	9700	9700	0
538	20231207	112500	133087890	9700	9720	9720	9700	319
539	20231207	112400	129993570	9760	9760	9760	9760	1
540	20231207	112300	129983810	9760	9760	9760	9760	0
541	20231207	112200	129983810	9760	9760	9760	9760	1
542	20231207	112100	129974050	9750	9750	9750	9750	47
543	20231207	112000	129515800	9760	9760	9760	9760	0
544	20231207	111900	129515800	9760	9760	9760	9760	0
545	20231207	111800	129515800	9760	9760	9760	9760	1
546	20231207	111700	129506040	9750	9750	9750	9750	0
547	20231207	111600	129506040	9750	9750	9750	9750	0
548	20231207	111500	129506040	9750	9750	9750	9750	6
549	20231207	111400	129447540	9770	9770	9770	9770	0
550	20231207	111300	129447540	9770	9770	9770	9770	0
551	20231207	111200	129447540	9770	9770	9770	9770	0
552	20231207	111100	129447540	9770	9770	9770	9770	0
553	20231207	111000	129447540	9770	9770	9770	9770	0
554	20231207	110900	129447540	9770	9770	9770	9770	0
555	20231207	110800	129447540	9770	9770	9770	9770	0
556	20231207	110700	129447540	9770	9770	9770	9770	0
557	20231207	110600	129447540	9770	9770	9770	9770	0
558	20231207	110500	129447540	9770	9770	9770	9770	0
559	20231207	110400	129447540	9770	9770	9770	9770	0
560	20231207	110300	129447540	9770	9770	9770	9770	1
561	20231207	110200	129437770	9720	9720	9720	9720	100
562	20231207	110100	128465770	9760	9760	9760	9760	0
563	20231207	110000	128465770	9760	9760	9760	9760	0
564	20231207	105900	128465770	9760	9760	9760	9760	135
565	20231207	105800	127148170	9760	9760	9760	9760	0
566	20231207	105700	127148170	9760	9760	9760	9760	20
567	20231207	105600	126952970	9760	9760	9760	9760	0
568	20231207	105500	126952970	9760	9760	9760	9760	0
569	20231207	105400	126952970	9760	9760	9760	9760	0
570	20231207	105300	126952970	9760	9760	9760	9760	0
571	20231207	105200	126952970	9760	9760	9760	9760	0
572	20231207	105100	126952970	9760	9760	9760	9760	0
573	20231207	105000	126952970	9760	9760	9760	9760	3
574	20231207	104900	126923690	9760	9760	9780	9760	509
575	20231207	104800	121953840	9760	9750	9760	9750	81
576	20231207	104700	121163420	9750	9750	9750	9750	0
577	20231207	104600	121163420	9750	9750	9750	9750	0
578	20231207	104500	121163420	9750	9750	9750	9750	25
579	20231207	104400	120919670	9750	9740	9750	9740	96
580	20231207	104300	119983790	9740	9740	9740	9740	1
581	20231207	104200	119974050	9740	9730	9740	9730	30
582	20231207	104100	119681980	9740	9740	9740	9740	0
583	20231207	104000	119681980	9740	9740	9740	9740	0
584	20231207	103900	119681980	9740	9740	9740	9740	83
585	20231207	103800	118873560	9730	9730	9730	9730	109
586	20231207	103700	117812990	9750	9710	9750	9710	20
587	20231207	103600	117618070	9710	9710	9710	9710	21
588	20231207	103500	117414160	9700	9700	9700	9700	0
589	20231207	103400	117414160	9700	9700	9700	9700	20
590	20231207	103300	117220160	9710	9710	9710	9710	150
591	20231207	103200	115763660	9710	9710	9710	9710	0
592	20231207	103100	115763660	9710	9710	9710	9710	0
593	20231207	103000	115763660	9710	9710	9710	9710	0
594	20231207	102900	115763660	9710	9710	9710	9710	0
595	20231207	102800	115763660	9710	9710	9710	9710	1
596	20231207	102700	115753950	9660	9670	9670	9660	574
597	20231207	102600	110209090	9710	9710	9710	9710	1
598	20231207	102500	110199380	9660	9660	9660	9660	0
599	20231207	102400	110199380	9660	9660	9660	9660	0
600	20231207	102300	110199380	9660	9660	9660	9660	0
601	20231207	102200	110199380	9660	9660	9660	9660	0
602	20231207	102100	110199380	9660	9660	9660	9660	0
603	20231207	102000	110199380	9660	9710	9710	9660	145
604	20231207	101900	108798630	9660	9660	9660	9660	10
605	20231207	101800	108702030	9710	9660	9710	9660	377
606	20231207	101700	105060160	9660	9680	9680	9660	2432
607	20231207	101600	81565190	9680	9680	9680	9680	0
608	20231207	101500	81565190	9680	9680	9680	9680	0
609	20231207	101400	81565190	9680	9680	9680	9680	0
610	20231207	101300	81565190	9680	9680	9680	9680	0
611	20231207	101200	81565190	9680	9680	9680	9680	0
612	20231207	101100	81565190	9680	9680	9680	9680	80
613	20231207	101000	80790790	9770	9770	9770	9770	0
614	20231207	100900	80790790	9770	9770	9770	9770	284
615	20231207	100800	78016110	9770	9770	9770	9770	168
616	20231207	100700	76374750	9770	9740	9770	9740	2136
617	20231207	100600	55511420	9740	9740	9740	9740	0
618	20231207	100500	55511420	9740	9740	9740	9740	0
619	20231207	100400	55511420	9740	9740	9740	9740	0
620	20231207	100300	55511420	9740	9700	9740	9700	17
621	20231207	100200	55346270	9700	9700	9700	9700	0
622	20231207	100100	55346270	9700	9680	9700	9660	806
623	20231207	100000	47559120	9690	9690	9690	9690	5
624	20231207	095900	47510670	9730	9730	9730	9730	0
625	20231207	095800	47510670	9730	9730	9730	9730	2
626	20231207	095700	47491210	9750	9750	9750	9750	0
627	20231207	095600	47491210	9750	9750	9750	9750	0
628	20231207	095500	47491210	9750	9750	9750	9750	0
629	20231207	095400	47491210	9750	9750	9750	9750	0
630	20231207	095300	47491210	9750	9750	9750	9750	0
631	20231207	095200	47491210	9750	9750	9750	9750	0
632	20231207	095100	47491210	9750	9750	9750	9750	0
633	20231207	095000	47491210	9750	9750	9750	9750	159
634	20231207	094900	45940960	9780	9780	9780	9780	0
635	20231207	094800	45940960	9780	9780	9780	9780	0
636	20231207	094700	45940960	9780	9780	9780	9780	0
637	20231207	094600	45940960	9780	9780	9780	9780	0
638	20231207	094500	45940960	9780	9780	9780	9780	0
639	20231207	094400	45940960	9780	9780	9780	9780	0
640	20231207	094300	45940960	9780	9780	9780	9780	0
641	20231207	094200	45940960	9780	9780	9780	9780	0
642	20231207	094100	45940960	9780	9770	9780	9770	2
643	20231207	094000	45921410	9680	9680	9680	9680	0
644	20231207	093900	45921410	9680	9680	9680	9680	1
645	20231207	093800	45911730	9780	9780	9780	9780	0
646	20231207	093700	45911730	9780	9770	9780	9770	205
647	20231207	093600	43908850	9770	9740	9770	9740	929
648	20231207	093500	34838090	9740	9740	9740	9740	0
649	20231207	093400	34838090	9740	9740	9740	9740	1
650	20231207	093300	34828350	9700	9700	9700	9700	0
651	20231207	093200	34828350	9700	9700	9700	9700	693
652	20231207	093100	28106250	9770	9770	9770	9770	0
653	20231207	093000	28106250	9770	9770	9770	9770	0
654	20231207	092900	28106250	9770	9720	9770	9700	455
655	20231207	092800	23691160	9770	9740	9770	9730	106
656	20231207	092700	22656310	9740	9710	9740	9710	267
657	20231207	092600	20061510	9710	9710	9710	9710	3
658	20231207	092500	20032380	9720	9720	9720	9720	63
659	20231207	092400	19420020	9720	9710	9720	9710	7
660	20231207	092300	19352040	9710	9700	9710	9700	51
661	20231207	092200	18856940	9620	9620	9620	9620	0
662	20231207	092100	18856940	9620	9620	9620	9620	0
663	20231207	092000	18856940	9620	9660	9660	9620	110
664	20231207	091900	17794740	9590	9590	9590	9590	0
665	20231207	091800	17794740	9590	9630	9710	9590	1601
666	20231207	091700	2290020	9630	9630	9630	9630	0
667	20231207	091600	2290020	9630	9630	9630	9630	0
668	20231207	091500	2290020	9630	9630	9630	9630	0
669	20231207	091400	2290020	9630	9630	9630	9630	0
670	20231207	091300	2290020	9630	9630	9630	9630	0
671	20231207	091200	2290020	9630	9630	9630	9630	0
672	20231207	091100	2290020	9630	9630	9630	9630	0
673	20231207	091000	2290020	9630	9630	9630	9630	21
674	20231207	090900	2087790	9630	9630	9630	9630	10
675	20231207	090800	1991490	9630	9630	9630	9630	1
676	20231207	090700	1981860	9630	9630	9630	9630	3
677	20231207	090600	1952970	9650	9640	9650	9640	17
678	20231207	090500	1789030	9640	9640	9640	9640	1
679	20231207	090400	1779390	9650	9650	9650	9650	30
680	20231207	090300	1489890	9670	9560	9670	9550	54
681	20231207	090200	973740	9690	9550	9690	9550	38
682	20231207	090100	610560	9690	9560	9690	9560	11
683	20231207	090000	505270	9710	9530	9710	9530	53