KissMeData/078350/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194800	703503870	12650	12650	12650	12650	906
3	20231207	194700	703503870	12650	12650	12650	12650	0
4	20231207	194600	703503870	12650	12650	12650	12650	0
5	20231207	194500	703503870	12650	12650	12650	12650	0
6	20231207	194400	703503870	12650	12650	12650	12650	0
7	20231207	194300	703503870	12650	12650	12650	12650	0
8	20231207	194200	703503870	12650	12650	12650	12650	0
9	20231207	194100	703503870	12650	12650	12650	12650	0
10	20231207	194000	703503870	12650	12650	12650	12650	0
11	20231207	193900	703503870	12650	12650	12650	12650	0
12	20231207	193800	703503870	12650	12650	12650	12650	0
13	20231207	193700	703503870	12650	12650	12650	12650	0
14	20231207	193600	703503870	12650	12650	12650	12650	0
15	20231207	193500	703503870	12650	12650	12650	12650	0
16	20231207	193400	703503870	12650	12650	12650	12650	0
17	20231207	193300	703503870	12650	12650	12650	12650	0
18	20231207	193200	703503870	12650	12650	12650	12650	0
19	20231207	193100	703503870	12650	12650	12650	12650	0
20	20231207	193000	703503870	12650	12650	12650	12650	0
21	20231207	192900	703503870	12650	12650	12650	12650	0
22	20231207	192800	703503870	12650	12650	12650	12650	0
23	20231207	192700	703503870	12650	12650	12650	12650	0
24	20231207	192600	703503870	12650	12650	12650	12650	0
25	20231207	192500	703503870	12650	12650	12650	12650	0
26	20231207	192400	703503870	12650	12650	12650	12650	0
27	20231207	192300	703503870	12650	12650	12650	12650	0
28	20231207	192200	703503870	12650	12650	12650	12650	0
29	20231207	192100	703503870	12650	12650	12650	12650	0
30	20231207	192000	703503870	12650	12650	12650	12650	0
31	20231207	191900	703503870	12650	12650	12650	12650	0
32	20231207	191800	703503870	12650	12650	12650	12650	906
33	20231207	191700	703503870	12650	12650	12650	12650	0
34	20231207	191600	703503870	12650	12650	12650	12650	0
35	20231207	191500	703503870	12650	12650	12650	12650	0
36	20231207	191400	703503870	12650	12650	12650	12650	0
37	20231207	191300	703503870	12650	12650	12650	12650	0
38	20231207	191200	703503870	12650	12650	12650	12650	0
39	20231207	191100	703503870	12650	12650	12650	12650	0
40	20231207	191000	703503870	12650	12650	12650	12650	0
41	20231207	190900	703503870	12650	12650	12650	12650	0
42	20231207	190800	703503870	12650	12650	12650	12650	0
43	20231207	190700	703503870	12650	12650	12650	12650	0
44	20231207	190600	703503870	12650	12650	12650	12650	0
45	20231207	190500	703503870	12650	12650	12650	12650	0
46	20231207	190400	703503870	12650	12650	12650	12650	0
47	20231207	190300	703503870	12650	12650	12650	12650	0
48	20231207	190200	703503870	12650	12650	12650	12650	0
49	20231207	190100	703503870	12650	12650	12650	12650	0
50	20231207	190000	703503870	12650	12650	12650	12650	0
51	20231207	185900	703503870	12650	12650	12650	12650	0
52	20231207	185800	703503870	12650	12650	12650	12650	0
53	20231207	185700	703503870	12650	12650	12650	12650	0
54	20231207	185600	703503870	12650	12650	12650	12650	0
55	20231207	185500	703503870	12650	12650	12650	12650	0
56	20231207	185400	703503870	12650	12650	12650	12650	0
57	20231207	185300	703503870	12650	12650	12650	12650	0
58	20231207	185200	703503870	12650	12650	12650	12650	0
59	20231207	185100	703503870	12650	12650	12650	12650	0
60	20231207	185000	703503870	12650	12650	12650	12650	0
61	20231207	184900	703503870	12650	12650	12650	12650	0
62	20231207	184800	703503870	12650	12650	12650	12650	906
63	20231207	184700	703503870	12650	12650	12650	12650	0
64	20231207	184600	703503870	12650	12650	12650	12650	0
65	20231207	184500	703503870	12650	12650	12650	12650	0
66	20231207	184400	703503870	12650	12650	12650	12650	0
67	20231207	184300	703503870	12650	12650	12650	12650	0
68	20231207	184200	703503870	12650	12650	12650	12650	0
69	20231207	184100	703503870	12650	12650	12650	12650	0
70	20231207	184000	703503870	12650	12650	12650	12650	0
71	20231207	183900	703503870	12650	12650	12650	12650	0
72	20231207	183800	703503870	12650	12650	12650	12650	0
73	20231207	183700	703503870	12650	12650	12650	12650	0
74	20231207	183600	703503870	12650	12650	12650	12650	0
75	20231207	183500	703503870	12650	12650	12650	12650	0
76	20231207	183400	703503870	12650	12650	12650	12650	0
77	20231207	183300	703503870	12650	12650	12650	12650	0
78	20231207	183200	703503870	12650	12650	12650	12650	0
79	20231207	183100	703503870	12650	12650	12650	12650	0
80	20231207	183000	703503870	12650	12650	12650	12650	0
81	20231207	182900	703503870	12650	12650	12650	12650	0
82	20231207	182800	703503870	12650	12650	12650	12650	0
83	20231207	182700	703503870	12650	12650	12650	12650	0
84	20231207	182600	703503870	12650	12650	12650	12650	0
85	20231207	182500	703503870	12650	12650	12650	12650	0
86	20231207	182400	703503870	12650	12650	12650	12650	0
87	20231207	182300	703503870	12650	12650	12650	12650	0
88	20231207	182200	703503870	12650	12650	12650	12650	0
89	20231207	182100	703503870	12650	12650	12650	12650	0
90	20231207	182000	703503870	12650	12650	12650	12650	0
91	20231207	181900	703503870	12650	12650	12650	12650	0
92	20231207	181800	703503870	12650	12650	12650	12650	906
93	20231207	181700	703503870	12650	12650	12650	12650	0
94	20231207	181600	703503870	12650	12650	12650	12650	0
95	20231207	181500	703503870	12650	12650	12650	12650	0
96	20231207	181400	703503870	12650	12650	12650	12650	0
97	20231207	181300	703503870	12650	12650	12650	12650	0
98	20231207	181200	703503870	12650	12650	12650	12650	0
99	20231207	181100	703503870	12650	12650	12650	12650	0
100	20231207	181000	703503870	12650	12650	12650	12650	0
101	20231207	180900	703503870	12650	12650	12650	12650	0
102	20231207	180800	703503870	12650	12650	12650	12650	0
103	20231207	180700	703503870	12650	12650	12650	12650	0
104	20231207	180600	703503870	12650	12650	12650	12650	0
105	20231207	180500	703503870	12650	12650	12650	12650	0
106	20231207	180400	703503870	12650	12650	12650	12650	0
107	20231207	180300	703503870	12650	12650	12650	12650	0
108	20231207	180200	703503870	12650	12650	12650	12650	0
109	20231207	180100	703503870	12650	12650	12650	12650	0
110	20231207	180000	703503870	12650	12650	12650	12650	0
111	20231207	175900	703503870	12650	12650	12650	12650	0
112	20231207	175800	703503870	12650	12650	12650	12650	0
113	20231207	175700	703503870	12650	12650	12650	12650	0
114	20231207	175600	703503870	12650	12650	12650	12650	0
115	20231207	175500	703503870	12650	12650	12650	12650	0
116	20231207	175400	703503870	12650	12650	12650	12650	0
117	20231207	175300	703503870	12650	12650	12650	12650	0
118	20231207	175200	703503870	12650	12650	12650	12650	0
119	20231207	175100	703503870	12650	12650	12650	12650	0
120	20231207	175000	703503870	12650	12650	12650	12650	0
121	20231207	174900	703503870	12650	12650	12650	12650	0
122	20231207	174800	703503870	12650	12650	12650	12650	906
123	20231207	174700	703503870	12650	12650	12650	12650	0
124	20231207	174600	703503870	12650	12650	12650	12650	0
125	20231207	174500	703503870	12650	12650	12650	12650	0
126	20231207	174400	703503870	12650	12650	12650	12650	0
127	20231207	174300	703503870	12650	12650	12650	12650	0
128	20231207	174200	703503870	12650	12650	12650	12650	0
129	20231207	174100	703503870	12650	12650	12650	12650	0
130	20231207	174000	703503870	12650	12650	12650	12650	0
131	20231207	173900	703503870	12650	12650	12650	12650	0
132	20231207	173800	703503870	12650	12650	12650	12650	0
133	20231207	173700	703503870	12650	12650	12650	12650	0
134	20231207	173600	703503870	12650	12650	12650	12650	0
135	20231207	173500	703503870	12650	12650	12650	12650	0
136	20231207	173400	703503870	12650	12650	12650	12650	0
137	20231207	173300	703503870	12650	12650	12650	12650	0
138	20231207	173200	703503870	12650	12650	12650	12650	0
139	20231207	173100	703503870	12650	12650	12650	12650	0
140	20231207	173000	703503870	12650	12650	12650	12650	0
141	20231207	172900	703503870	12650	12650	12650	12650	0
142	20231207	172800	703503870	12650	12650	12650	12650	0
143	20231207	172700	703503870	12650	12650	12650	12650	0
144	20231207	172600	703503870	12650	12650	12650	12650	0
145	20231207	172500	703503870	12650	12650	12650	12650	0
146	20231207	172400	703503870	12650	12650	12650	12650	0
147	20231207	172300	703503870	12650	12650	12650	12650	0
148	20231207	172200	703503870	12650	12650	12650	12650	0
149	20231207	172100	703503870	12650	12650	12650	12650	0
150	20231207	172000	703503870	12650	12650	12650	12650	0
151	20231207	171900	703503870	12650	12650	12650	12650	0
152	20231207	171800	703503870	12650	12650	12650	12650	906
153	20231207	171700	703503870	12650	12650	12650	12650	0
154	20231207	171600	703503870	12650	12650	12650	12650	0
155	20231207	171500	703503870	12650	12650	12650	12650	0
156	20231207	171400	703503870	12650	12650	12650	12650	0
157	20231207	171300	703503870	12650	12650	12650	12650	0
158	20231207	171200	703503870	12650	12650	12650	12650	0
159	20231207	171100	703503870	12650	12650	12650	12650	0
160	20231207	171000	703503870	12650	12650	12650	12650	0
161	20231207	170900	703503870	12650	12650	12650	12650	0
162	20231207	170800	703503870	12650	12650	12650	12650	0
163	20231207	170700	703503870	12650	12650	12650	12650	0
164	20231207	170600	703503870	12650	12650	12650	12650	0
165	20231207	170500	703503870	12650	12650	12650	12650	0
166	20231207	170400	703503870	12650	12650	12650	12650	0
167	20231207	170300	703503870	12650	12650	12650	12650	0
168	20231207	170200	703503870	12650	12650	12650	12650	0
169	20231207	170100	703503870	12650	12650	12650	12650	0
170	20231207	170000	703503870	12650	12650	12650	12650	0
171	20231207	165900	703503870	12650	12650	12650	12650	0
172	20231207	165800	703503870	12650	12650	12650	12650	0
173	20231207	165700	703503870	12650	12650	12650	12650	0
174	20231207	165600	703503870	12650	12650	12650	12650	0
175	20231207	165500	703503870	12650	12650	12650	12650	0
176	20231207	165400	703503870	12650	12650	12650	12650	0
177	20231207	165300	703503870	12650	12650	12650	12650	0
178	20231207	165200	703503870	12650	12650	12650	12650	0
179	20231207	165100	703503870	12650	12650	12650	12650	0
180	20231207	165000	703503870	12650	12650	12650	12650	0
181	20231207	164900	703503870	12650	12650	12650	12650	0
182	20231207	164800	703503870	12650	12650	12650	12650	906
183	20231207	164700	703503870	12650	12650	12650	12650	0
184	20231207	164600	703503870	12650	12650	12650	12650	0
185	20231207	164500	703503870	12650	12650	12650	12650	0
186	20231207	164400	703503870	12650	12650	12650	12650	0
187	20231207	164300	703503870	12650	12650	12650	12650	0
188	20231207	164200	703503870	12650	12650	12650	12650	0
189	20231207	164100	703503870	12650	12650	12650	12650	0
190	20231207	164000	703503870	12650	12650	12650	12650	0
191	20231207	163900	703503870	12650	12650	12650	12650	0
192	20231207	163800	703503870	12650	12650	12650	12650	0
193	20231207	163700	703503870	12650	12650	12650	12650	0
194	20231207	163600	703503870	12650	12650	12650	12650	0
195	20231207	163500	703503870	12650	12650	12650	12650	0
196	20231207	163400	703503870	12650	12650	12650	12650	0
197	20231207	163300	703503870	12650	12650	12650	12650	0
198	20231207	163200	703503870	12650	12650	12650	12650	0
199	20231207	163100	703503870	12650	12650	12650	12650	0
200	20231207	163000	703503870	12650	12650	12650	12650	0
201	20231207	162900	703503870	12650	12650	12650	12650	0
202	20231207	162800	703503870	12650	12650	12650	12650	0
203	20231207	162700	703503870	12650	12650	12650	12650	0
204	20231207	162600	703503870	12650	12650	12650	12650	0
205	20231207	162500	703503870	12650	12650	12650	12650	0
206	20231207	162400	703503870	12650	12650	12650	12650	0
207	20231207	162300	703503870	12650	12650	12650	12650	0
208	20231207	162200	703503870	12650	12650	12650	12650	0
209	20231207	162100	703503870	12650	12650	12650	12650	0
210	20231207	162000	703503870	12650	12650	12650	12650	0
211	20231207	161900	703503870	12650	12650	12650	12650	0
212	20231207	161800	703503870	12650	12650	12650	12650	906
213	20231207	161700	703503870	12650	12650	12650	12650	0
214	20231207	161600	703503870	12650	12650	12650	12650	0
215	20231207	161500	703503870	12650	12650	12650	12650	0
216	20231207	161400	703503870	12650	12650	12650	12650	0
217	20231207	161300	703503870	12650	12650	12650	12650	0
218	20231207	161200	703503870	12650	12650	12650	12650	0
219	20231207	161100	703503870	12650	12650	12650	12650	0
220	20231207	161000	703503870	12650	12650	12650	12650	0
221	20231207	160900	703503870	12650	12650	12650	12650	0
222	20231207	160800	703503870	12650	12650	12650	12650	0
223	20231207	160700	703503870	12650	12650	12650	12650	0
224	20231207	160600	703503870	12650	12650	12650	12650	0
225	20231207	160500	703503870	12650	12650	12650	12650	0
226	20231207	160400	703503870	12650	12650	12650	12650	0
227	20231207	160300	703503870	12650	12650	12650	12650	0
228	20231207	160200	703503870	12650	12650	12650	12650	0
229	20231207	160100	703503870	12650	12650	12650	12650	0
230	20231207	160000	703503870	12650	12650	12650	12650	0
231	20231207	155900	703503870	12650	12650	12650	12650	0
232	20231207	155800	703503870	12650	12650	12650	12650	0
233	20231207	155700	703503870	12650	12650	12650	12650	0
234	20231207	155600	703503870	12650	12650	12650	12650	0
235	20231207	155500	703503870	12650	12650	12650	12650	0
236	20231207	155400	703503870	12650	12650	12650	12650	0
237	20231207	155300	703503870	12650	12650	12650	12650	0
238	20231207	155200	703503870	12650	12650	12650	12650	0
239	20231207	155100	703503870	12650	12650	12650	12650	0
240	20231207	155000	703503870	12650	12650	12650	12650	0
241	20231207	154900	703503870	12650	12650	12650	12650	0
242	20231207	154800	703503870	12650	12650	12650	12650	906
243	20231207	154700	703503870	12650	12650	12650	12650	0
244	20231207	154600	703503870	12650	12650	12650	12650	0
245	20231207	154500	703503870	12650	12650	12650	12650	0
246	20231207	154400	703503870	12650	12650	12650	12650	0
247	20231207	154300	703503870	12650	12650	12650	12650	0
248	20231207	154200	703503870	12650	12650	12650	12650	0
249	20231207	154100	703503870	12650	12650	12650	12650	0
250	20231207	154000	703503870	12650	12650	12650	12650	0
251	20231207	153900	703503870	12650	12650	12650	12650	0
252	20231207	153800	703503870	12650	12650	12650	12650	0
253	20231207	153700	703503870	12650	12650	12650	12650	0
254	20231207	153600	703503870	12650	12650	12650	12650	0
255	20231207	153500	703503870	12650	12650	12650	12650	0
256	20231207	153400	703503870	12650	12650	12650	12650	0
257	20231207	153300	703503870	12650	12650	12650	12650	0
258	20231207	153200	703503870	12650	12650	12650	12650	0
259	20231207	153100	703503870	12650	12650	12650	12650	0
260	20231207	153000	703503870	12650	12650	12650	12650	906
261	20231207	152900	692042970	12670	12670	12670	12670	0
262	20231207	152800	692042970	12670	12670	12670	12670	0
263	20231207	152700	692042970	12670	12670	12670	12670	0
264	20231207	152600	692042970	12670	12670	12670	12670	0
265	20231207	152500	692042970	12670	12670	12670	12670	0
266	20231207	152400	692042970	12670	12670	12670	12670	0
267	20231207	152300	692042970	12670	12670	12670	12670	0
268	20231207	152200	692042970	12670	12670	12670	12670	0
269	20231207	152100	692042970	12670	12670	12670	12670	0
270	20231207	152000	692042970	12670	12670	12670	12670	0
271	20231207	151900	692042970	12670	12720	12790	12670	937
272	20231207	151800	680064090	12660	12660	12660	12660	0
273	20231207	151700	680064090	12660	12660	12660	12660	0
274	20231207	151600	680064090	12660	12660	12660	12660	0
275	20231207	151500	680064090	12660	12670	12670	12660	8
276	20231207	151400	679962800	12660	12670	12670	12660	20
277	20231207	151300	679709550	12680	12680	12680	12680	6
278	20231207	151200	679633470	12680	12680	12680	12680	0
279	20231207	151100	679633470	12680	12680	12680	12680	0
280	20231207	151000	679633470	12680	12680	12680	12680	1
281	20231207	150900	679620790	12680	12680	12680	12680	0
282	20231207	150800	679620790	12680	12680	12720	12680	11
283	20231207	150700	679481190	12720	12720	12720	12720	1
284	20231207	150600	679468470	12720	12720	12720	12720	0
285	20231207	150500	679468470	12720	12720	12720	12720	0
286	20231207	150400	679468470	12720	12720	12720	12720	0
287	20231207	150300	679468470	12720	12720	12720	12720	20
288	20231207	150200	679214070	12750	12750	12750	12750	0
289	20231207	150100	679214070	12750	12750	12750	12750	0
290	20231207	150000	679214070	12750	12750	12750	12750	0
291	20231207	145900	679214070	12750	12750	12750	12750	0
292	20231207	145800	679214070	12750	12750	12750	12750	0
293	20231207	145700	679214070	12750	12770	12770	12750	2
294	20231207	145600	679188550	12660	12660	12660	12660	0
295	20231207	145500	679188550	12660	12670	12670	12650	589
296	20231207	145400	671730360	12710	12710	12710	12710	0
297	20231207	145300	671730360	12710	12710	12710	12710	0
298	20231207	145200	671730360	12710	12710	12710	12710	0
299	20231207	145100	671730360	12710	12710	12710	12710	0
300	20231207	145000	671730360	12710	12710	12710	12710	0
301	20231207	144900	671730360	12710	12710	12710	12710	0
302	20231207	144800	671730360	12710	12710	12710	12710	0
303	20231207	144700	671730360	12710	12710	12710	12710	0
304	20231207	144600	671730360	12710	12710	12710	12710	0
305	20231207	144500	671730360	12710	12710	12710	12710	0
306	20231207	144400	671730360	12710	12710	12710	12710	0
307	20231207	144300	671730360	12710	12710	12710	12710	0
308	20231207	144200	671730360	12710	12710	12710	12710	0
309	20231207	144100	671730360	12710	12710	12710	12710	8
310	20231207	144000	671628680	12710	12710	12710	12710	0
311	20231207	143900	671628680	12710	12750	12750	12710	664
312	20231207	143800	663169120	12750	12750	12750	12750	1
313	20231207	143700	663156370	12790	12790	12790	12790	0
314	20231207	143600	663156370	12790	12790	12790	12790	0
315	20231207	143500	663156370	12790	12790	12790	12790	0
316	20231207	143400	663156370	12790	12790	12790	12790	1
317	20231207	143300	663143580	12800	12800	12800	12800	0
318	20231207	143200	663143580	12800	12800	12800	12800	0
319	20231207	143100	663143580	12800	12800	12800	12790	816
320	20231207	143000	652701790	12840	12840	12840	12840	1
321	20231207	142900	652688950	12800	12840	12840	12800	808
322	20231207	142800	642314270	12840	12830	12840	12830	633
323	20231207	142700	634190370	12830	12830	12840	12830	184
324	20231207	142600	631829450	12790	12790	12790	12790	0
325	20231207	142500	631829450	12790	12790	12790	12790	200
326	20231207	142400	629271450	12800	12800	12800	12800	0
327	20231207	142300	629271450	12800	12790	12800	12790	265
328	20231207	142200	625880100	12780	12780	12780	12780	226
329	20231207	142100	622991820	12780	12780	12780	12780	0
330	20231207	142000	622991820	12780	12780	12780	12780	0
331	20231207	141900	622991820	12780	12780	12780	12780	0
332	20231207	141800	622991820	12780	12780	12780	12780	493
333	20231207	141700	616691280	12780	12780	12780	12780	440
334	20231207	141600	611068080	12710	12710	12710	12710	0
335	20231207	141500	611068080	12710	12710	12710	12710	294
336	20231207	141400	607331340	12710	12710	12710	12710	3
337	20231207	141300	607293210	12670	12670	12670	12670	0
338	20231207	141200	607293210	12670	12670	12670	12670	200
339	20231207	141100	604759210	12710	12710	12710	12710	0
340	20231207	141000	604759210	12710	12710	12710	12710	0
341	20231207	140900	604759210	12710	12710	12710	12710	650
342	20231207	140800	596497710	12710	12710	12710	12710	0
343	20231207	140700	596497710	12710	12710	12710	12710	0
344	20231207	140600	596497710	12710	12710	12710	12710	0
345	20231207	140500	596497710	12710	12710	12710	12710	0
346	20231207	140400	596497710	12710	12710	12710	12710	0
347	20231207	140300	596497710	12710	12710	12710	12710	0
348	20231207	140200	596497710	12710	12710	12710	12710	0
349	20231207	140100	596497710	12710	12710	12710	12710	0
350	20231207	140000	596497710	12710	12710	12710	12710	604
351	20231207	135900	588820870	12710	12680	12710	12680	957
352	20231207	135800	576685810	12670	12670	12670	12670	0
353	20231207	135700	576685810	12670	12670	12670	12670	0
354	20231207	135600	576685810	12670	12670	12670	12670	0
355	20231207	135500	576685810	12670	12670	12670	12670	259
356	20231207	135400	573404280	12670	12670	12670	12670	10
357	20231207	135300	573277580	12670	12690	12690	12670	786
358	20231207	135200	563307460	12720	12720	12720	12720	0
359	20231207	135100	563307460	12720	12720	12720	12720	1
360	20231207	135000	563294740	12680	12680	12680	12680	0
361	20231207	134900	563294740	12680	12680	12680	12680	0
362	20231207	134800	563294740	12680	12680	12680	12680	0
363	20231207	134700	563294740	12680	12680	12680	12680	0
364	20231207	134600	563294740	12680	12680	12680	12680	0
365	20231207	134500	563294740	12680	12680	12680	12680	0
366	20231207	134400	563294740	12680	12680	12680	12680	0
367	20231207	134300	563294740	12680	12680	12680	12680	0
368	20231207	134200	563294740	12680	12670	12680	12670	280
369	20231207	134100	559745140	12730	12730	12730	12730	0
370	20231207	134000	559745140	12730	12730	12730	12730	0
371	20231207	133900	559745140	12730	12730	12730	12730	0
372	20231207	133800	559745140	12730	12730	12730	12730	0
373	20231207	133700	559745140	12730	12730	12730	12730	0
374	20231207	133600	559745140	12730	12730	12730	12730	0
375	20231207	133500	559745140	12730	12730	12730	12730	0
376	20231207	133400	559745140	12730	12730	12730	12730	0
377	20231207	133300	559745140	12730	12730	12730	12730	0
378	20231207	133200	559745140	12730	12730	12730	12730	300
379	20231207	133100	555926140	12630	12630	12630	12630	0
380	20231207	133000	555926140	12630	12630	12630	12630	0
381	20231207	132900	555926140	12630	12630	12630	12630	0
382	20231207	132800	555926140	12630	12630	12630	12630	0
383	20231207	132700	555926140	12630	12630	12630	12630	0
384	20231207	132600	555926140	12630	12630	12630	12630	0
385	20231207	132500	555926140	12630	12630	12630	12630	0
386	20231207	132400	555926140	12630	12630	12630	12630	0
387	20231207	132300	555926140	12630	12630	12630	12630	0
388	20231207	132200	555926140	12630	12630	12630	12630	0
389	20231207	132100	555926140	12630	12630	12630	12630	0
390	20231207	132000	555926140	12630	12630	12630	12630	0
391	20231207	131900	555926140	12630	12640	12640	12630	400
392	20231207	131800	550873640	12620	12620	12620	12620	0
393	20231207	131700	550873640	12620	12620	12620	12620	0
394	20231207	131600	550873640	12620	12620	12620	12620	143
395	20231207	131500	549068980	12620	12620	12620	12620	0
396	20231207	131400	549068980	12620	12660	12660	12620	2155
397	20231207	131300	521842050	12670	12670	12670	12670	0
398	20231207	131200	521842050	12670	12670	12670	12670	0
399	20231207	131100	521842050	12670	12670	12670	12670	0
400	20231207	131000	521842050	12670	12670	12670	12670	0
401	20231207	130900	521842050	12670	12670	12670	12670	100
402	20231207	130800	520575050	12660	12660	12660	12660	0
403	20231207	130700	520575050	12660	12660	12660	12660	0
404	20231207	130600	520575050	12660	12660	12660	12660	0
405	20231207	130500	520575050	12660	12660	12660	12660	0
406	20231207	130400	520575050	12660	12660	12660	12660	0
407	20231207	130300	520575050	12660	12660	12660	12660	0
408	20231207	130200	520575050	12660	12660	12660	12660	0
409	20231207	130100	520575050	12660	12660	12660	12660	0
410	20231207	130000	520575050	12660	12720	12810	12660	1142
411	20231207	125900	506089570	12850	12850	12850	12850	1
412	20231207	125800	506076720	12840	12810	12840	12810	278
413	20231207	125700	502511900	12700	12700	12700	12700	72
414	20231207	125600	501597500	12700	12690	12700	12690	248
415	20231207	125500	498449500	12680	12670	12680	12670	509
416	20231207	125400	491995800	12650	12650	12650	12650	0
417	20231207	125300	491995800	12650	12650	12650	12650	0
418	20231207	125200	491995800	12650	12650	12650	12650	0
419	20231207	125100	491995800	12650	12650	12650	12650	55
420	20231207	125000	491300050	12650	12650	12650	12650	54
421	20231207	124900	490616950	12630	12630	12630	12630	0
422	20231207	124800	490616950	12630	12630	12630	12630	0
423	20231207	124700	490616950	12630	12630	12630	12630	0
424	20231207	124600	490616950	12630	12630	12630	12630	0
425	20231207	124500	490616950	12630	12630	12630	12630	0
426	20231207	124400	490616950	12630	12630	12630	12630	0
427	20231207	124300	490616950	12630	12630	12630	12630	0
428	20231207	124200	490616950	12630	12630	12630	12630	0
429	20231207	124100	490616950	12630	12630	12630	12630	0
430	20231207	124000	490616950	12630	12630	12630	12630	0
431	20231207	123900	490616950	12630	12630	12630	12630	0
432	20231207	123800	490616950	12630	12630	12630	12630	0
433	20231207	123700	490616950	12630	12630	12630	12630	0
434	20231207	123600	490616950	12630	12630	12630	12630	0
435	20231207	123500	490616950	12630	12630	12630	12630	0
436	20231207	123400	490616950	12630	12630	12630	12630	0
437	20231207	123300	490616950	12630	12630	12630	12630	0
438	20231207	123200	490616950	12630	12630	12630	12630	0
439	20231207	123100	490616950	12630	12630	12630	12630	0
440	20231207	123000	490616950	12630	12630	12630	12630	0
441	20231207	122900	490616950	12630	12630	12630	12630	0
442	20231207	122800	490616950	12630	12630	12630	12630	0
443	20231207	122700	490616950	12630	12630	12630	12630	0
444	20231207	122600	490616950	12630	12630	12630	12630	0
445	20231207	122500	490616950	12630	12630	12630	12630	0
446	20231207	122400	490616950	12630	12630	12630	12630	0
447	20231207	122300	490616950	12630	12630	12630	12630	38
448	20231207	122200	490137010	12630	12630	12630	12630	11
449	20231207	122100	489998080	12630	12630	12630	12630	0
450	20231207	122000	489998080	12630	12630	12630	12630	100
451	20231207	121900	488735080	12610	12610	12610	12610	0
452	20231207	121800	488735080	12610	12630	12630	12610	11
453	20231207	121700	488596350	12590	12590	12590	12590	0
454	20231207	121600	488596350	12590	12590	12590	12590	0
455	20231207	121500	488596350	12590	12590	12590	12590	0
456	20231207	121400	488596350	12590	12590	12590	12590	0
457	20231207	121300	488596350	12590	12590	12590	12590	0
458	20231207	121200	488596350	12590	12590	12590	12590	0
459	20231207	121100	488596350	12590	12590	12590	12590	0
460	20231207	121000	488596350	12590	12590	12590	12590	0
461	20231207	120900	488596350	12590	12590	12590	12590	0
462	20231207	120800	488596350	12590	12590	12590	12590	0
463	20231207	120700	488596350	12590	12590	12590	12590	0
464	20231207	120600	488596350	12590	12590	12590	12590	0
465	20231207	120500	488596350	12590	12590	12590	12590	0
466	20231207	120400	488596350	12590	12590	12590	12590	0
467	20231207	120300	488596350	12590	12590	12590	12590	0
468	20231207	120200	488596350	12590	12590	12590	12590	0
469	20231207	120100	488596350	12590	12590	12590	12590	0
470	20231207	120000	488596350	12590	12590	12590	12590	0
471	20231207	115900	488596350	12590	12590	12590	12590	0
472	20231207	115800	488596350	12590	12590	12590	12590	0
473	20231207	115700	488596350	12590	12590	12590	12590	0
474	20231207	115600	488596350	12590	12590	12590	12590	0
475	20231207	115500	488596350	12590	12590	12590	12590	0
476	20231207	115400	488596350	12590	12590	12590	12590	1
477	20231207	115300	488583760	12590	12590	12590	12590	0
478	20231207	115200	488583760	12590	12590	12590	12590	0
479	20231207	115100	488583760	12590	12590	12590	12590	0
480	20231207	115000	488583760	12590	12590	12590	12590	0
481	20231207	114900	488583760	12590	12590	12590	12590	0
482	20231207	114800	488583760	12590	12590	12590	12590	1
483	20231207	114700	488571170	12600	12600	12600	12600	0
484	20231207	114600	488571170	12600	12600	12600	12600	0
485	20231207	114500	488571170	12600	12600	12600	12600	0
486	20231207	114400	488571170	12600	12600	12600	12600	99
487	20231207	114300	487323770	12560	12560	12560	12560	0
488	20231207	114200	487323770	12560	12560	12560	12560	0
489	20231207	114100	487323770	12560	12560	12560	12560	1
490	20231207	114000	487311210	12600	12600	12600	12600	0
491	20231207	113900	487311210	12600	12600	12600	12600	0
492	20231207	113800	487311210	12600	12600	12600	12600	0
493	20231207	113700	487311210	12600	12600	12600	12600	2
494	20231207	113600	487286010	12600	12600	12600	12600	0
495	20231207	113500	487286010	12600	12600	12600	12600	0
496	20231207	113400	487286010	12600	12600	12600	12600	0
497	20231207	113300	487286010	12600	12600	12600	12600	3
498	20231207	113200	487248210	12600	12600	12600	12600	1
499	20231207	113100	487235610	12550	12550	12550	12550	0
500	20231207	113000	487235610	12550	12550	12550	12550	95
501	20231207	112900	486043360	12600	12600	12600	12600	0
502	20231207	112800	486043360	12600	12600	12600	12600	0
503	20231207	112700	486043360	12600	12600	12600	12600	0
504	20231207	112600	486043360	12600	12600	12600	12600	0
505	20231207	112500	486043360	12600	12600	12600	12600	1
506	20231207	112400	486030760	12550	12550	12550	12550	0
507	20231207	112300	486030760	12550	12550	12550	12550	0
508	20231207	112200	486030760	12550	12580	12580	12550	1500
509	20231207	112100	467202080	12580	12580	12580	12580	0
510	20231207	112000	467202080	12580	12580	12580	12580	0
511	20231207	111900	467202080	12580	12580	12580	12580	0
512	20231207	111800	467202080	12580	12580	12580	12580	0
513	20231207	111700	467202080	12580	12580	12580	12580	0
514	20231207	111600	467202080	12580	12580	12580	12580	0
515	20231207	111500	467202080	12580	12580	12580	12580	0
516	20231207	111400	467202080	12580	12580	12580	12580	0
517	20231207	111300	467202080	12580	12580	12580	12580	0
518	20231207	111200	467202080	12580	12580	12580	12580	1170
519	20231207	111100	452483480	12580	12580	12580	12580	0
520	20231207	111000	452483480	12580	12580	12580	12580	1049
521	20231207	110900	439287060	12580	12580	12580	12580	0
522	20231207	110800	439287060	12580	12580	12580	12580	0
523	20231207	110700	439287060	12580	12580	12580	12580	0
524	20231207	110600	439287060	12580	12580	12580	12580	1
525	20231207	110500	439274480	12560	12560	12560	12560	19
526	20231207	110400	439035840	12560	12560	12560	12560	0
527	20231207	110300	439035840	12560	12560	12560	12560	30
528	20231207	110200	438659040	12560	12560	12560	12560	30
529	20231207	110100	438282240	12580	12580	12580	12580	4
530	20231207	110000	438231920	12580	12580	12580	12580	0
531	20231207	105900	438231920	12580	12580	12580	12580	0
532	20231207	105800	438231920	12580	12570	12580	12570	300
533	20231207	105700	434458160	12570	12570	12570	12570	1
534	20231207	105600	434445590	12550	12550	12550	12550	0
535	20231207	105500	434445590	12550	12550	12550	12550	0
536	20231207	105400	434445590	12550	12550	12550	12550	0
537	20231207	105300	434445590	12550	12550	12550	12550	0
538	20231207	105200	434445590	12550	12550	12550	12550	0
539	20231207	105100	434445590	12550	12550	12550	12550	1
540	20231207	105000	434433040	12580	12580	12580	12580	912
541	20231207	104900	422960080	12570	12570	12570	12570	0
542	20231207	104800	422960080	12570	12570	12570	12570	376
543	20231207	104700	418233760	12580	12570	12580	12570	14
544	20231207	104600	418057770	12570	12570	12570	12570	5
545	20231207	104500	417994920	12560	12570	12570	12560	214
546	20231207	104400	415307060	12570	12570	12570	12570	30
547	20231207	104300	414929960	12570	12570	12570	12570	35
548	20231207	104200	414490010	12570	12570	12570	12570	105
549	20231207	104100	413170160	12570	12570	12570	12570	95
550	20231207	104000	411976010	12570	12570	12570	12570	5
551	20231207	103900	411913160	12570	12570	12570	12570	30
552	20231207	103800	411536060	12570	12570	12570	12570	35
553	20231207	103700	411096110	12580	12580	12580	12570	315
554	20231207	103600	407133760	12580	12580	12580	12580	11
555	20231207	103500	406995380	12580	12580	12580	12580	3796
556	20231207	103400	359241700	12560	12580	12580	12560	552
557	20231207	103300	352300750	12580	12580	12580	12580	100
558	20231207	103200	351042750	12590	12590	12590	12590	191
559	20231207	103100	348638060	12590	12590	12590	12590	30
560	20231207	103000	348260360	12600	12630	12630	12600	891
561	20231207	102900	337025700	12620	12620	12620	12620	175
562	20231207	102800	334817200	12670	12670	12670	12670	0
563	20231207	102700	334817200	12670	12620	12680	12620	7
564	20231207	102600	334728750	12680	12680	12680	12680	0
565	20231207	102500	334728750	12680	12620	12680	12620	8
566	20231207	102400	334627700	12620	12620	12620	12620	375
567	20231207	102300	329895200	12620	12630	12630	12620	2398
568	20231207	102200	299610890	12630	12630	12630	12630	55
569	20231207	102100	298916240	12620	12620	12620	12620	90
570	20231207	102000	297780440	12620	12620	12620	12620	0
571	20231207	101900	297780440	12620	12650	12650	12620	249
572	20231207	101800	294637980	12620	12620	12620	12620	0
573	20231207	101700	294637980	12620	12630	12630	12620	156
574	20231207	101600	292669200	12630	12670	12670	12630	5970
575	20231207	101500	217128730	12660	12660	12660	12660	0
576	20231207	101400	217128730	12660	12660	12660	12660	0
577	20231207	101300	217128730	12660	12660	12660	12660	220
578	20231207	101200	214343530	12660	12670	12670	12660	500
579	20231207	101100	208012530	12660	12660	12660	12660	0
580	20231207	101000	208012530	12660	12660	12660	12660	200
581	20231207	100900	205480530	12660	12660	12660	12660	200
582	20231207	100800	202948530	12650	12650	12650	12650	0
583	20231207	100700	202948530	12650	12670	12670	12650	2418
584	20231207	100600	172328590	12680	12680	12700	12680	1006
585	20231207	100500	159572410	12690	12690	12690	12690	226
586	20231207	100400	156704470	12700	12700	12700	12700	437
587	20231207	100300	151154570	12710	12710	12710	12710	48
588	20231207	100200	150544490	12720	12720	12720	12720	0
589	20231207	100100	150544490	12720	12720	12720	12720	0
590	20231207	100000	150544490	12720	12720	12720	12720	6
591	20231207	095900	150468170	12710	12710	12710	12710	2
592	20231207	095800	150442750	12700	12700	12700	12700	200
593	20231207	095700	147902750	12700	12700	12700	12700	273
594	20231207	095600	144435650	12700	12710	12710	12700	202
595	20231207	095500	141869230	12730	12730	12730	12730	0
596	20231207	095400	141869230	12730	12730	12730	12730	1
597	20231207	095300	141856500	12750	12750	12750	12750	0
598	20231207	095200	141856500	12750	12750	12750	12750	0
599	20231207	095100	141856500	12750	12750	12750	12750	5
600	20231207	095000	141792750	12780	12780	12780	12780	0
601	20231207	094900	141792750	12780	12780	12780	12780	0
602	20231207	094800	141792750	12780	12780	12780	12780	0
603	20231207	094700	141792750	12780	12700	12780	12700	21
604	20231207	094600	141524450	12710	12750	12750	12710	392
605	20231207	094500	136541870	12810	12800	12810	12800	128
606	20231207	094400	134903010	12810	12810	12810	12810	0
607	20231207	094300	134903010	12810	12700	12810	12700	248
608	20231207	094200	131752020	12650	12650	12650	12650	166
609	20231207	094100	129652120	12650	12650	12650	12650	0
610	20231207	094000	129652120	12650	12650	12650	12650	9
611	20231207	093900	129538270	12650	12650	12650	12650	0
612	20231207	093800	129538270	12650	12650	12650	12650	184
613	20231207	093700	127210670	12700	12700	12700	12700	0
614	20231207	093600	127210670	12700	12700	12700	12700	2
615	20231207	093500	127185270	12660	12660	12660	12660	144
616	20231207	093400	125362230	12670	12680	12680	12670	29
617	20231207	093300	124994700	12700	12690	12700	12690	15
618	20231207	093200	124804300	12700	12700	12700	12700	470
619	20231207	093100	118835300	12700	12700	12700	12700	26
620	20231207	093000	118505100	12740	12670	12740	12670	256
621	20231207	092900	115247580	12670	12720	12720	12670	250
622	20231207	092800	112077100	12740	12740	12740	12740	0
623	20231207	092700	112077100	12740	12740	12740	12740	375
624	20231207	092600	107299600	12740	12740	12740	12740	1500
625	20231207	092500	88189600	12740	12740	12740	12740	1
626	20231207	092400	88176860	12740	12740	12740	12740	3072
627	20231207	092300	49039580	12740	12740	12740	12740	1
628	20231207	092200	49026840	12750	12750	12750	12750	0
629	20231207	092100	49026840	12750	12750	12750	12750	0
630	20231207	092000	49026840	12750	12750	12750	12750	70
631	20231207	091900	48134340	12790	12790	12790	12790	0
632	20231207	091800	48134340	12790	12790	12790	12790	0
633	20231207	091700	48134340	12790	12790	12790	12790	100
634	20231207	091600	46855340	12790	12790	12790	12790	331
635	20231207	091500	42621850	12790	12760	12790	12740	16
636	20231207	091400	42417820	12740	12740	12740	12740	0
637	20231207	091300	42417820	12740	12740	12740	12740	0
638	20231207	091200	42417820	12740	12740	12740	12740	185
639	20231207	091100	40060920	12740	12740	12740	12740	0
640	20231207	091000	40060920	12740	12740	12740	12740	0
641	20231207	090900	40060920	12740	12740	12740	12740	0
642	20231207	090800	40060920	12740	12750	12750	12740	1173
643	20231207	090700	25106900	12740	12740	12740	12740	0
644	20231207	090600	25106900	12740	12740	12740	12740	77
645	20231207	090500	24125920	12740	12740	12740	12740	0
646	20231207	090400	24125920	12740	12740	12740	12740	1737
647	20231207	090300	1996540	12740	12740	12740	12740	31
648	20231207	090200	1601600	12810	12810	12810	12810	50
649	20231207	090100	961100	12740	12740	12740	12740	0
650	20231207	090000	961100	12740	12820	12820	12740	75