KissMeData/079430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195000	80128170	7930	7930	7930	7930	186
3	20231211	194900	80128170	7930	7930	7930	7930	0
4	20231211	194800	80128170	7930	7930	7930	7930	0
5	20231211	194700	80128170	7930	7930	7930	7930	0
6	20231211	194600	80128170	7930	7930	7930	7930	0
7	20231211	194500	80128170	7930	7930	7930	7930	0
8	20231211	194400	80128170	7930	7930	7930	7930	0
9	20231211	194300	80128170	7930	7930	7930	7930	0
10	20231211	194200	80128170	7930	7930	7930	7930	0
11	20231211	194100	80128170	7930	7930	7930	7930	0
12	20231211	194000	80128170	7930	7930	7930	7930	0
13	20231211	193900	80128170	7930	7930	7930	7930	0
14	20231211	193800	80128170	7930	7930	7930	7930	0
15	20231211	193700	80128170	7930	7930	7930	7930	0
16	20231211	193600	80128170	7930	7930	7930	7930	0
17	20231211	193500	80128170	7930	7930	7930	7930	0
18	20231211	193400	80128170	7930	7930	7930	7930	0
19	20231211	193300	80128170	7930	7930	7930	7930	0
20	20231211	193200	80128170	7930	7930	7930	7930	0
21	20231211	193100	80128170	7930	7930	7930	7930	0
22	20231211	193000	80128170	7930	7930	7930	7930	0
23	20231211	192900	80128170	7930	7930	7930	7930	0
24	20231211	192800	80128170	7930	7930	7930	7930	0
25	20231211	192700	80128170	7930	7930	7930	7930	0
26	20231211	192600	80128170	7930	7930	7930	7930	0
27	20231211	192500	80128170	7930	7930	7930	7930	0
28	20231211	192400	80128170	7930	7930	7930	7930	0
29	20231211	192300	80128170	7930	7930	7930	7930	0
30	20231211	192200	80128170	7930	7930	7930	7930	0
31	20231211	192100	80128170	7930	7930	7930	7930	0
32	20231211	192000	80128170	7930	7930	7930	7930	186
33	20231211	191900	80128170	7930	7930	7930	7930	0
34	20231211	191800	80128170	7930	7930	7930	7930	0
35	20231211	191700	80128170	7930	7930	7930	7930	0
36	20231211	191600	80128170	7930	7930	7930	7930	0
37	20231211	191500	80128170	7930	7930	7930	7930	0
38	20231211	191400	80128170	7930	7930	7930	7930	0
39	20231211	191300	80128170	7930	7930	7930	7930	0
40	20231211	191200	80128170	7930	7930	7930	7930	0
41	20231211	191100	80128170	7930	7930	7930	7930	0
42	20231211	191000	80128170	7930	7930	7930	7930	0
43	20231211	190900	80128170	7930	7930	7930	7930	0
44	20231211	190800	80128170	7930	7930	7930	7930	0
45	20231211	190700	80128170	7930	7930	7930	7930	0
46	20231211	190600	80128170	7930	7930	7930	7930	0
47	20231211	190500	80128170	7930	7930	7930	7930	0
48	20231211	190400	80128170	7930	7930	7930	7930	0
49	20231211	190300	80128170	7930	7930	7930	7930	0
50	20231211	190200	80128170	7930	7930	7930	7930	0
51	20231211	190100	80128170	7930	7930	7930	7930	0
52	20231211	190000	80128170	7930	7930	7930	7930	0
53	20231211	185900	80128170	7930	7930	7930	7930	0
54	20231211	185800	80128170	7930	7930	7930	7930	0
55	20231211	185700	80128170	7930	7930	7930	7930	0
56	20231211	185600	80128170	7930	7930	7930	7930	0
57	20231211	185500	80128170	7930	7930	7930	7930	0
58	20231211	185400	80128170	7930	7930	7930	7930	0
59	20231211	185300	80128170	7930	7930	7930	7930	0
60	20231211	185200	80128170	7930	7930	7930	7930	0
61	20231211	185100	80128170	7930	7930	7930	7930	0
62	20231211	185000	80128170	7930	7930	7930	7930	186
63	20231211	184900	80128170	7930	7930	7930	7930	0
64	20231211	184800	80128170	7930	7930	7930	7930	0
65	20231211	184700	80128170	7930	7930	7930	7930	0
66	20231211	184600	80128170	7930	7930	7930	7930	0
67	20231211	184500	80128170	7930	7930	7930	7930	0
68	20231211	184400	80128170	7930	7930	7930	7930	0
69	20231211	184300	80128170	7930	7930	7930	7930	0
70	20231211	184200	80128170	7930	7930	7930	7930	0
71	20231211	184100	80128170	7930	7930	7930	7930	0
72	20231211	184000	80128170	7930	7930	7930	7930	0
73	20231211	183900	80128170	7930	7930	7930	7930	0
74	20231211	183800	80128170	7930	7930	7930	7930	0
75	20231211	183700	80128170	7930	7930	7930	7930	0
76	20231211	183600	80128170	7930	7930	7930	7930	0
77	20231211	183500	80128170	7930	7930	7930	7930	0
78	20231211	183400	80128170	7930	7930	7930	7930	0
79	20231211	183300	80128170	7930	7930	7930	7930	0
80	20231211	183200	80128170	7930	7930	7930	7930	0
81	20231211	183100	80128170	7930	7930	7930	7930	0
82	20231211	183000	80128170	7930	7930	7930	7930	0
83	20231211	182900	80128170	7930	7930	7930	7930	0
84	20231211	182800	80128170	7930	7930	7930	7930	0
85	20231211	182700	80128170	7930	7930	7930	7930	0
86	20231211	182600	80128170	7930	7930	7930	7930	0
87	20231211	182500	80128170	7930	7930	7930	7930	0
88	20231211	182400	80128170	7930	7930	7930	7930	0
89	20231211	182300	80128170	7930	7930	7930	7930	0
90	20231211	182200	80128170	7930	7930	7930	7930	0
91	20231211	182100	80128170	7930	7930	7930	7930	0
92	20231211	182000	80128170	7930	7930	7930	7930	186
93	20231211	181900	80128170	7930	7930	7930	7930	0
94	20231211	181800	80128170	7930	7930	7930	7930	0
95	20231211	181700	80128170	7930	7930	7930	7930	0
96	20231211	181600	80128170	7930	7930	7930	7930	0
97	20231211	181500	80128170	7930	7930	7930	7930	0
98	20231211	181400	80128170	7930	7930	7930	7930	0
99	20231211	181300	80128170	7930	7930	7930	7930	0
100	20231211	181200	80128170	7930	7930	7930	7930	0
101	20231211	181100	80128170	7930	7930	7930	7930	0
102	20231211	181000	80128170	7930	7930	7930	7930	0
103	20231211	180900	80128170	7930	7930	7930	7930	0
104	20231211	180800	80128170	7930	7930	7930	7930	0
105	20231211	180700	80128170	7930	7930	7930	7930	0
106	20231211	180600	80128170	7930	7930	7930	7930	0
107	20231211	180500	80128170	7930	7930	7930	7930	0
108	20231211	180400	80128170	7930	7930	7930	7930	0
109	20231211	180300	80128170	7930	7930	7930	7930	0
110	20231211	180200	80128170	7930	7930	7930	7930	0
111	20231211	180100	80128170	7930	7930	7930	7930	0
112	20231211	180000	80128170	7930	7930	7930	7930	0
113	20231211	175900	80128170	7930	7930	7930	7930	0
114	20231211	175800	80128170	7930	7930	7930	7930	0
115	20231211	175700	80128170	7930	7930	7930	7930	0
116	20231211	175600	80128170	7930	7930	7930	7930	0
117	20231211	175500	80128170	7930	7930	7930	7930	0
118	20231211	175400	80128170	7930	7930	7930	7930	0
119	20231211	175300	80128170	7930	7930	7930	7930	0
120	20231211	175200	80128170	7930	7930	7930	7930	0
121	20231211	175100	80128170	7930	7930	7930	7930	0
122	20231211	175000	80128170	7930	7930	7930	7930	186
123	20231211	174900	80128170	7930	7930	7930	7930	0
124	20231211	174800	80128170	7930	7930	7930	7930	0
125	20231211	174700	80128170	7930	7930	7930	7930	0
126	20231211	174600	80128170	7930	7930	7930	7930	0
127	20231211	174500	80128170	7930	7930	7930	7930	0
128	20231211	174400	80128170	7930	7930	7930	7930	0
129	20231211	174300	80128170	7930	7930	7930	7930	0
130	20231211	174200	80128170	7930	7930	7930	7930	0
131	20231211	174100	80128170	7930	7930	7930	7930	0
132	20231211	174000	80128170	7930	7930	7930	7930	0
133	20231211	173900	80128170	7930	7930	7930	7930	0
134	20231211	173800	80128170	7930	7930	7930	7930	0
135	20231211	173700	80128170	7930	7930	7930	7930	0
136	20231211	173600	80128170	7930	7930	7930	7930	0
137	20231211	173500	80128170	7930	7930	7930	7930	0
138	20231211	173400	80128170	7930	7930	7930	7930	0
139	20231211	173300	80128170	7930	7930	7930	7930	0
140	20231211	173200	80128170	7930	7930	7930	7930	0
141	20231211	173100	80128170	7930	7930	7930	7930	0
142	20231211	173000	80128170	7930	7930	7930	7930	0
143	20231211	172900	80128170	7930	7930	7930	7930	0
144	20231211	172800	80128170	7930	7930	7930	7930	0
145	20231211	172700	80128170	7930	7930	7930	7930	0
146	20231211	172600	80128170	7930	7930	7930	7930	0
147	20231211	172500	80128170	7930	7930	7930	7930	0
148	20231211	172400	80128170	7930	7930	7930	7930	0
149	20231211	172300	80128170	7930	7930	7930	7930	0
150	20231211	172200	80128170	7930	7930	7930	7930	0
151	20231211	172100	80128170	7930	7930	7930	7930	0
152	20231211	172000	80128170	7930	7930	7930	7930	186
153	20231211	171900	80128170	7930	7930	7930	7930	0
154	20231211	171800	80128170	7930	7930	7930	7930	0
155	20231211	171700	80128170	7930	7930	7930	7930	0
156	20231211	171600	80128170	7930	7930	7930	7930	0
157	20231211	171500	80128170	7930	7930	7930	7930	0
158	20231211	171400	80128170	7930	7930	7930	7930	0
159	20231211	171300	80128170	7930	7930	7930	7930	0
160	20231211	171200	80128170	7930	7930	7930	7930	0
161	20231211	171100	80128170	7930	7930	7930	7930	0
162	20231211	171000	80128170	7930	7930	7930	7930	0
163	20231211	170900	80128170	7930	7930	7930	7930	0
164	20231211	170800	80128170	7930	7930	7930	7930	0
165	20231211	170700	80128170	7930	7930	7930	7930	0
166	20231211	170600	80128170	7930	7930	7930	7930	0
167	20231211	170500	80128170	7930	7930	7930	7930	0
168	20231211	170400	80128170	7930	7930	7930	7930	0
169	20231211	170300	80128170	7930	7930	7930	7930	0
170	20231211	170200	80128170	7930	7930	7930	7930	0
171	20231211	170100	80128170	7930	7930	7930	7930	0
172	20231211	170000	80128170	7930	7930	7930	7930	0
173	20231211	165900	80128170	7930	7930	7930	7930	0
174	20231211	165800	80128170	7930	7930	7930	7930	0
175	20231211	165700	80128170	7930	7930	7930	7930	0
176	20231211	165600	80128170	7930	7930	7930	7930	0
177	20231211	165500	80128170	7930	7930	7930	7930	0
178	20231211	165400	80128170	7930	7930	7930	7930	0
179	20231211	165300	80128170	7930	7930	7930	7930	0
180	20231211	165200	80128170	7930	7930	7930	7930	0
181	20231211	165100	80128170	7930	7930	7930	7930	0
182	20231211	165000	80128170	7930	7930	7930	7930	186
183	20231211	164900	80128170	7930	7930	7930	7930	0
184	20231211	164800	80128170	7930	7930	7930	7930	0
185	20231211	164700	80128170	7930	7930	7930	7930	0
186	20231211	164600	80128170	7930	7930	7930	7930	0
187	20231211	164500	80128170	7930	7930	7930	7930	0
188	20231211	164400	80128170	7930	7930	7930	7930	0
189	20231211	164300	80128170	7930	7930	7930	7930	0
190	20231211	164200	80128170	7930	7930	7930	7930	0
191	20231211	164100	80128170	7930	7930	7930	7930	0
192	20231211	164000	80128170	7930	7930	7930	7930	0
193	20231211	163900	80128170	7930	7930	7930	7930	0
194	20231211	163800	80128170	7930	7930	7930	7930	0
195	20231211	163700	80128170	7930	7930	7930	7930	0
196	20231211	163600	80128170	7930	7930	7930	7930	0
197	20231211	163500	80128170	7930	7930	7930	7930	0
198	20231211	163400	80128170	7930	7930	7930	7930	0
199	20231211	163300	80128170	7930	7930	7930	7930	0
200	20231211	163200	80128170	7930	7930	7930	7930	0
201	20231211	163100	80128170	7930	7930	7930	7930	0
202	20231211	163000	80128170	7930	7930	7930	7930	0
203	20231211	162900	80128170	7930	7930	7930	7930	0
204	20231211	162800	80128170	7930	7930	7930	7930	0
205	20231211	162700	80128170	7930	7930	7930	7930	0
206	20231211	162600	80128170	7930	7930	7930	7930	0
207	20231211	162500	80128170	7930	7930	7930	7930	0
208	20231211	162400	80128170	7930	7930	7930	7930	0
209	20231211	162300	80128170	7930	7930	7930	7930	0
210	20231211	162200	80128170	7930	7930	7930	7930	0
211	20231211	162100	80128170	7930	7930	7930	7930	0
212	20231211	162000	80128170	7930	7930	7930	7930	186
213	20231211	161900	80128170	7930	7930	7930	7930	0
214	20231211	161800	80128170	7930	7930	7930	7930	0
215	20231211	161700	80128170	7930	7930	7930	7930	0
216	20231211	161600	80128170	7930	7930	7930	7930	0
217	20231211	161500	80128170	7930	7930	7930	7930	0
218	20231211	161400	80128170	7930	7930	7930	7930	0
219	20231211	161300	80128170	7930	7930	7930	7930	0
220	20231211	161200	80128170	7930	7930	7930	7930	0
221	20231211	161100	80128170	7930	7930	7930	7930	0
222	20231211	161000	80128170	7930	7930	7930	7930	0
223	20231211	160900	80128170	7930	7930	7930	7930	0
224	20231211	160800	80128170	7930	7930	7930	7930	0
225	20231211	160700	80128170	7930	7930	7930	7930	0
226	20231211	160600	80128170	7930	7930	7930	7930	0
227	20231211	160500	80128170	7930	7930	7930	7930	0
228	20231211	160400	80128170	7930	7930	7930	7930	0
229	20231211	160300	80128170	7930	7930	7930	7930	0
230	20231211	160200	80128170	7930	7930	7930	7930	0
231	20231211	160100	80128170	7930	7930	7930	7930	0
232	20231211	160000	80128170	7930	7930	7930	7930	0
233	20231211	155900	80128170	7930	7930	7930	7930	0
234	20231211	155800	80128170	7930	7930	7930	7930	0
235	20231211	155700	80128170	7930	7930	7930	7930	0
236	20231211	155600	80128170	7930	7930	7930	7930	0
237	20231211	155500	80128170	7930	7930	7930	7930	0
238	20231211	155400	80128170	7930	7930	7930	7930	0
239	20231211	155300	80128170	7930	7930	7930	7930	0
240	20231211	155200	80128170	7930	7930	7930	7930	0
241	20231211	155100	80128170	7930	7930	7930	7930	0
242	20231211	155000	80128170	7930	7930	7930	7930	186
243	20231211	154900	80128170	7930	7930	7930	7930	0
244	20231211	154800	80128170	7930	7930	7930	7930	0
245	20231211	154700	80128170	7930	7930	7930	7930	0
246	20231211	154600	80128170	7930	7930	7930	7930	0
247	20231211	154500	80128170	7930	7930	7930	7930	0
248	20231211	154400	80128170	7930	7930	7930	7930	0
249	20231211	154300	80128170	7930	7930	7930	7930	0
250	20231211	154200	80128170	7930	7930	7930	7930	0
251	20231211	154100	80128170	7930	7930	7930	7930	0
252	20231211	154000	80128170	7930	7930	7930	7930	0
253	20231211	153900	80128170	7930	7930	7930	7930	0
254	20231211	153800	80128170	7930	7930	7930	7930	0
255	20231211	153700	80128170	7930	7930	7930	7930	0
256	20231211	153600	80128170	7930	7930	7930	7930	0
257	20231211	153500	80128170	7930	7930	7930	7930	0
258	20231211	153400	80128170	7930	7930	7930	7930	0
259	20231211	153300	80128170	7930	7930	7930	7930	0
260	20231211	153200	80128170	7930	7930	7930	7930	0
261	20231211	153100	80128170	7930	7930	7930	7930	0
262	20231211	153000	80128170	7930	7930	7930	7930	186
263	20231211	152900	78653190	7980	7980	7980	7980	0
264	20231211	152800	78653190	7980	7980	7980	7980	0
265	20231211	152700	78653190	7980	7980	7980	7980	0
266	20231211	152600	78653190	7980	7980	7980	7980	0
267	20231211	152500	78653190	7980	7980	7980	7980	0
268	20231211	152400	78653190	7980	7980	7980	7980	0
269	20231211	152300	78653190	7980	7980	7980	7980	0
270	20231211	152200	78653190	7980	7980	7980	7980	0
271	20231211	152100	78653190	7980	7980	7980	7980	0
272	20231211	152000	78653190	7980	7980	7980	7980	0
273	20231211	151900	78653190	7980	7930	7990	7930	117
274	20231211	151800	77722170	7950	7950	7950	7930	610
275	20231211	151700	72883520	7960	7960	7960	7960	0
276	20231211	151600	72883520	7960	7960	7960	7960	3
277	20231211	151500	72859640	7960	7960	7960	7960	0
278	20231211	151400	72859640	7960	7960	7960	7960	0
279	20231211	151300	72859640	7960	7960	7960	7960	1
280	20231211	151200	72851680	7940	7970	7970	7940	740
281	20231211	151100	66976020	7970	7970	7970	7970	0
282	20231211	151000	66976020	7970	7970	7970	7970	1
283	20231211	150900	66968050	7970	7970	7970	7970	3
284	20231211	150800	66944140	7940	7940	7940	7940	0
285	20231211	150700	66944140	7940	7940	7940	7940	0
286	20231211	150600	66944140	7940	7950	7970	7940	13
287	20231211	150500	66840860	7960	7960	7960	7960	1
288	20231211	150400	66832900	7970	7970	7970	7970	20
289	20231211	150300	66673500	7950	7950	7950	7950	60
290	20231211	150200	66196500	7950	7950	7950	7950	1
291	20231211	150100	66188550	7950	7980	7980	7950	108
292	20231211	150000	65329890	7980	7980	7980	7980	1
293	20231211	145900	65321910	7960	7980	7980	7950	5
294	20231211	145800	65282100	7980	7980	7980	7980	0
295	20231211	145700	65282100	7980	7980	7980	7980	0
296	20231211	145600	65282100	7980	7980	7980	7980	0
297	20231211	145500	65282100	7980	7980	7980	7980	1
298	20231211	145400	65274120	7980	7980	7980	7980	0
299	20231211	145300	65274120	7980	7980	7980	7980	0
300	20231211	145200	65274120	7980	7980	7980	7980	1
301	20231211	145100	65266140	7980	7980	7980	7980	1
302	20231211	145000	65258160	7980	7980	7980	7980	1
303	20231211	144900	65250180	7950	7950	7950	7950	0
304	20231211	144800	65250180	7950	7980	7980	7950	2
305	20231211	144700	65234250	7970	7970	7970	7970	0
306	20231211	144600	65234250	7970	7970	7970	7970	10
307	20231211	144500	65154550	7980	7980	7980	7980	0
308	20231211	144400	65154550	7980	7980	7980	7980	0
309	20231211	144300	65154550	7980	7980	7980	7980	0
310	20231211	144200	65154550	7980	7980	7980	7980	1
311	20231211	144100	65146570	7980	7980	7980	7980	1
312	20231211	144000	65138590	7980	7980	7980	7980	1
313	20231211	143900	65130610	7950	7950	7950	7950	0
314	20231211	143800	65130610	7950	7950	7950	7950	1
315	20231211	143700	65122660	7980	7980	7980	7980	0
316	20231211	143600	65122660	7980	7980	7980	7980	0
317	20231211	143500	65122660	7980	7980	7980	7980	1
318	20231211	143400	65114680	7960	7960	7960	7960	0
319	20231211	143300	65114680	7960	7980	7980	7960	14
320	20231211	143200	65002980	7980	7980	7980	7980	6
321	20231211	143100	64955100	7980	7980	7980	7980	0
322	20231211	143000	64955100	7980	7980	7980	7980	3
323	20231211	142900	64931160	7980	7980	7980	7980	2
324	20231211	142800	64915200	7980	7980	7980	7980	0
325	20231211	142700	64915200	7980	7980	7980	7980	0
326	20231211	142600	64915200	7980	7980	7980	7980	0
327	20231211	142500	64915200	7980	7980	7980	7980	0
328	20231211	142400	64915200	7980	7980	7980	7980	0
329	20231211	142300	64915200	7980	7980	7980	7980	1
330	20231211	142200	64907220	7980	7980	7980	7980	1
331	20231211	142100	64899240	7980	7980	7980	7980	1
332	20231211	142000	64891260	7980	7980	7980	7980	0
333	20231211	141900	64891260	7980	7980	7980	7980	1
334	20231211	141800	64883280	7980	7980	7980	7980	0
335	20231211	141700	64883280	7980	7980	7980	7980	0
336	20231211	141600	64883280	7980	7980	7980	7980	0
337	20231211	141500	64883280	7980	7980	7980	7980	1
338	20231211	141400	64875300	7970	7970	7970	7970	0
339	20231211	141300	64875300	7970	7970	7970	7970	0
340	20231211	141200	64875300	7970	7970	7970	7970	1
341	20231211	141100	64867330	7980	7980	7980	7980	1
342	20231211	141000	64859350	7980	7980	7980	7980	2
343	20231211	140900	64843390	7980	7980	7980	7980	2
344	20231211	140800	64827430	7980	7980	7980	7980	1
345	20231211	140700	64819450	7950	7950	7950	7950	20
346	20231211	140600	64660450	7950	7950	7950	7950	0
347	20231211	140500	64660450	7950	7950	7950	7950	1
348	20231211	140400	64652500	7980	7980	7980	7980	1
349	20231211	140300	64644520	7980	7980	7980	7980	5
350	20231211	140200	64604620	7960	7960	7960	7960	0
351	20231211	140100	64604620	7960	7960	7960	7960	300
352	20231211	140000	62216620	7960	7960	7960	7960	0
353	20231211	135900	62216620	7960	7960	7960	7960	4
354	20231211	135800	62184780	7960	7960	7960	7960	0
355	20231211	135700	62184780	7960	7960	7960	7960	3
356	20231211	135600	62160900	7960	7960	7960	7960	1
357	20231211	135500	62152940	7950	7960	7960	7950	2
358	20231211	135400	62137030	7960	7940	7960	7940	202
359	20231211	135300	60533120	7960	7960	7960	7960	1
360	20231211	135200	60525160	7960	7960	7960	7960	0
361	20231211	135100	60525160	7960	7960	7960	7960	4
362	20231211	135000	60493320	7960	7960	7960	7960	2
363	20231211	134900	60477400	7950	7950	7950	7950	2
364	20231211	134800	60461500	7960	7960	7960	7960	0
365	20231211	134700	60461500	7960	7960	7960	7960	0
366	20231211	134600	60461500	7960	7960	7960	7960	2
367	20231211	134500	60445580	7950	7950	7950	7950	0
368	20231211	134400	60445580	7950	7950	7950	7950	0
369	20231211	134300	60445580	7950	7950	7950	7950	189
370	20231211	134200	58943030	7960	7980	7980	7960	3
371	20231211	134100	58919130	7970	7970	7970	7970	0
372	20231211	134000	58919130	7970	7970	7970	7970	20
373	20231211	133900	58759730	7990	7990	7990	7990	2
374	20231211	133800	58743750	7990	7990	7990	7990	1
375	20231211	133700	58735760	7990	7990	7990	7990	0
376	20231211	133600	58735760	7990	7990	7990	7990	0
377	20231211	133500	58735760	7990	7990	7990	7990	1
378	20231211	133400	58727770	7990	7990	7990	7990	0
379	20231211	133300	58727770	7990	7990	7990	7990	0
380	20231211	133200	58727770	7990	7990	7990	7990	1
381	20231211	133100	58719780	7990	7990	7990	7990	1
382	20231211	133000	58711790	7990	7990	7990	7990	1
383	20231211	132900	58703800	7990	7990	7990	7990	0
384	20231211	132800	58703800	7990	7970	7990	7970	144
385	20231211	132700	57555170	7970	7970	7970	7970	4
386	20231211	132600	57523290	7950	7950	7950	7950	0
387	20231211	132500	57523290	7950	7950	7950	7950	1
388	20231211	132400	57515340	7970	7970	7970	7970	20
389	20231211	132300	57355940	7960	7960	7960	7960	0
390	20231211	132200	57355940	7960	7960	7960	7960	0
391	20231211	132100	57355940	7960	7960	7960	7960	94
392	20231211	132000	56607700	7960	7960	7960	7960	100
393	20231211	131900	55811700	7960	7960	7960	7960	0
394	20231211	131800	55811700	7960	7960	7960	7960	15
395	20231211	131700	55692300	7960	7960	7960	7960	0
396	20231211	131600	55692300	7960	7960	7960	7960	0
397	20231211	131500	55692300	7960	7960	7960	7960	0
398	20231211	131400	55692300	7960	7960	7960	7960	1
399	20231211	131300	55684340	7960	7960	7960	7960	1
400	20231211	131200	55676380	7960	7960	7960	7960	0
401	20231211	131100	55676380	7960	7960	7960	7960	1
402	20231211	131000	55668420	7960	7960	7960	7960	1
403	20231211	130900	55660460	7960	7960	7960	7960	2
404	20231211	130800	55644540	7960	7960	7960	7960	0
405	20231211	130700	55644540	7960	7960	7960	7960	0
406	20231211	130600	55644540	7960	7960	7960	7960	2
407	20231211	130500	55628620	7960	7960	7960	7960	0
408	20231211	130400	55628620	7960	7960	7960	7960	0
409	20231211	130300	55628620	7960	7960	7960	7960	3
410	20231211	130200	55604740	7960	7960	7960	7960	0
411	20231211	130100	55604740	7960	7960	7960	7960	21
412	20231211	130000	55437580	7960	7960	7960	7960	21
413	20231211	125900	55270420	7960	7960	7960	7960	1
414	20231211	125800	55262460	7960	7960	7960	7960	1
415	20231211	125700	55254500	7960	7960	7960	7960	0
416	20231211	125600	55254500	7960	7960	7960	7960	0
417	20231211	125500	55254500	7960	7960	7960	7960	4
418	20231211	125400	55222660	7960	7960	7960	7960	1
419	20231211	125300	55214700	7960	7960	7960	7960	0
420	20231211	125200	55214700	7960	7960	7960	7960	2
421	20231211	125100	55198780	7960	7960	7960	7960	1
422	20231211	125000	55190820	7960	7960	7960	7960	2
423	20231211	124900	55174900	7960	7960	7960	7960	1
424	20231211	124800	55166940	7960	7960	7960	7960	6
425	20231211	124700	55119180	7960	7960	7960	7960	0
426	20231211	124600	55119180	7960	7960	7960	7960	40
427	20231211	124500	54800780	7960	7960	7960	7960	1
428	20231211	124400	54792820	7960	7960	7960	7960	0
429	20231211	124300	54792820	7960	7960	7960	7960	0
430	20231211	124200	54792820	7960	7960	7960	7960	0
431	20231211	124100	54792820	7960	7960	7960	7960	0
432	20231211	124000	54792820	7960	7960	7960	7960	1
433	20231211	123900	54784860	7960	7960	7960	7960	1
434	20231211	123800	54776900	7960	7960	7960	7960	1
435	20231211	123700	54768940	7960	7960	7960	7960	3
436	20231211	123600	54745060	7960	7960	7960	7960	0
437	20231211	123500	54745060	7960	7960	7960	7960	0
438	20231211	123400	54745060	7960	7960	7960	7960	0
439	20231211	123300	54745060	7960	7960	7960	7960	1
440	20231211	123200	54737100	7960	7960	7960	7960	0
441	20231211	123100	54737100	7960	7960	7960	7960	1
442	20231211	123000	54729140	7940	7940	7940	7940	0
443	20231211	122900	54729140	7940	7940	7940	7940	0
444	20231211	122800	54729140	7940	7940	7940	7940	0
445	20231211	122700	54729140	7940	7940	7940	7940	0
446	20231211	122600	54729140	7940	7950	7950	7940	300
447	20231211	122500	52346640	7950	7950	7950	7950	68
448	20231211	122400	51806040	7960	7960	7960	7960	0
449	20231211	122300	51806040	7960	7960	7960	7960	6
450	20231211	122200	51758280	7960	7960	7960	7960	13
451	20231211	122100	51654800	7970	7970	7970	7970	2
452	20231211	122000	51638860	7970	7970	7970	7970	1
453	20231211	121900	51630890	7970	7970	7970	7970	2
454	20231211	121800	51614950	7970	7970	7970	7970	0
455	20231211	121700	51614950	7970	7970	7970	7970	0
456	20231211	121600	51614950	7970	7970	7970	7970	0
457	20231211	121500	51614950	7970	7970	7970	7970	1
458	20231211	121400	51606980	7970	7960	7970	7950	118
459	20231211	121300	50668800	7970	7970	7970	7970	0
460	20231211	121200	50668800	7970	7970	7970	7970	0
461	20231211	121100	50668800	7970	7970	7970	7970	0
462	20231211	121000	50668800	7970	7970	7970	7970	1
463	20231211	120900	50660830	7970	7960	7970	7960	2
464	20231211	120800	50644900	7970	7970	7970	7970	0
465	20231211	120700	50644900	7970	7970	7970	7970	0
466	20231211	120600	50644900	7970	7970	7970	7970	0
467	20231211	120500	50644900	7970	7970	7970	7970	1
468	20231211	120400	50636930	7970	7970	7970	7970	1
469	20231211	120300	50628960	7970	7970	7970	7970	0
470	20231211	120200	50628960	7970	7970	7970	7970	0
471	20231211	120100	50628960	7970	7970	7970	7970	2
472	20231211	120000	50613020	7970	7970	7970	7970	2
473	20231211	115900	50597080	7960	7960	7960	7960	170
474	20231211	115800	49243880	7960	7960	7960	7960	2
475	20231211	115700	49227960	7960	7960	7960	7960	1
476	20231211	115600	49220000	7960	7960	7960	7960	0
477	20231211	115500	49220000	7960	7960	7960	7960	0
478	20231211	115400	49220000	7960	7960	7960	7960	0
479	20231211	115300	49220000	7960	7960	7960	7960	2
480	20231211	115200	49204080	7960	7960	7960	7960	1
481	20231211	115100	49196120	7960	7960	7960	7960	1
482	20231211	115000	49188160	7950	7950	7950	7950	55
483	20231211	114900	48750910	7950	7940	7950	7940	92
484	20231211	114800	48019520	7950	7950	7950	7950	108
485	20231211	114700	47160920	7940	7940	7940	7940	50
486	20231211	114600	46763920	7940	7940	7950	7940	110
487	20231211	114500	45890510	7940	7940	7940	7940	0
488	20231211	114400	45890510	7940	7940	7940	7940	0
489	20231211	114300	45890510	7940	7940	7940	7940	0
490	20231211	114200	45890510	7940	7940	7940	7940	514
491	20231211	114100	41809350	7950	7950	7950	7950	13
492	20231211	114000	41706000	7950	7940	7950	7940	46
493	20231211	113900	41340750	7950	7950	7950	7950	2
494	20231211	113800	41324850	7950	7950	7950	7950	0
495	20231211	113700	41324850	7950	7950	7950	7950	11
496	20231211	113600	41237400	7950	7950	7950	7950	0
497	20231211	113500	41237400	7950	7950	7950	7950	1
498	20231211	113400	41229450	7950	7950	7950	7950	1
499	20231211	113300	41221500	7950	7950	7950	7950	0
500	20231211	113200	41221500	7950	7950	7950	7950	1
501	20231211	113100	41213550	7950	7950	7950	7950	1
502	20231211	113000	41205600	7950	7950	7950	7950	0
503	20231211	112900	41205600	7950	7950	7950	7950	2
504	20231211	112800	41189700	7950	7950	7950	7950	1
505	20231211	112700	41181750	7950	7950	7950	7950	1
506	20231211	112600	41173800	7950	7950	7950	7950	36
507	20231211	112500	40887600	7950	7950	7950	7950	10
508	20231211	112400	40808100	7950	7950	7950	7950	10
509	20231211	112300	40728600	7950	7950	7950	7950	11
510	20231211	112200	40641150	7950	7950	7950	7950	2
511	20231211	112100	40625250	7950	7950	7950	7950	1
512	20231211	112000	40617300	7950	7950	7950	7950	2
513	20231211	111900	40601400	7950	7950	7950	7950	11
514	20231211	111800	40513950	7950	7950	7950	7950	1
515	20231211	111700	40506000	7950	7950	7950	7950	100
516	20231211	111600	39711000	7950	7950	7950	7950	1
517	20231211	111500	39703050	7950	7950	7950	7950	2
518	20231211	111400	39687150	7950	7950	7950	7950	0
519	20231211	111300	39687150	7950	7950	7950	7950	6
520	20231211	111200	39639450	7950	7950	7950	7950	1
521	20231211	111100	39631500	7950	7950	7950	7950	2
522	20231211	111000	39615600	7950	7950	7950	7950	6
523	20231211	110900	39567900	7950	7940	7950	7940	397
524	20231211	110800	36415620	7950	7950	7950	7950	0
525	20231211	110700	36415620	7950	7950	7950	7950	2
526	20231211	110600	36399720	7950	7950	7950	7950	30
527	20231211	110500	36161220	7950	7950	7950	7950	0
528	20231211	110400	36161220	7950	7950	7950	7950	3
529	20231211	110300	36137370	7950	7950	7950	7950	1
530	20231211	110200	36129420	7950	7950	7950	7950	31
531	20231211	110100	35882970	7950	7950	7950	7950	1
532	20231211	110000	35875020	7950	7950	7950	7950	3
533	20231211	105900	35851170	7950	7950	7950	7950	1
534	20231211	105800	35843220	7950	7950	7950	7950	1
535	20231211	105700	35835270	7950	7950	7950	7950	20
536	20231211	105600	35676270	7950	7950	7950	7950	1
537	20231211	105500	35668320	7950	7950	7950	7950	1
538	20231211	105400	35660370	7950	7950	7950	7950	0
539	20231211	105300	35660370	7950	7950	7950	7950	70
540	20231211	105200	35103870	7950	7950	7950	7950	33
541	20231211	105100	34841520	7950	7950	7950	7950	1
542	20231211	105000	34833570	7950	7950	7950	7950	3
543	20231211	104900	34809720	7950	7950	7950	7950	3
544	20231211	104800	34785870	7940	7940	7940	7940	0
545	20231211	104700	34785870	7940	7940	7940	7940	100
546	20231211	104600	33991870	7950	7950	7950	7950	202
547	20231211	104500	32385970	7960	7960	7960	7960	0
548	20231211	104400	32385970	7960	7950	7960	7940	33
549	20231211	104300	32123850	7960	7960	7960	7960	1
550	20231211	104200	32115890	7960	7960	7960	7960	1
551	20231211	104100	32107930	7960	7960	7960	7960	0
552	20231211	104000	32107930	7960	7960	7960	7960	0
553	20231211	103900	32107930	7960	7960	7960	7960	0
554	20231211	103800	32107930	7960	7960	7960	7960	0
555	20231211	103700	32107930	7960	7960	7960	7960	0
556	20231211	103600	32107930	7960	7960	7960	7960	2
557	20231211	103500	32092010	7960	7960	7960	7960	1
558	20231211	103400	32084050	7950	7950	7950	7950	0
559	20231211	103300	32084050	7950	7960	7960	7950	4
560	20231211	103200	32052240	7940	7940	7940	7940	0
561	20231211	103100	32052240	7940	7960	7960	7940	16
562	20231211	103000	31925180	7960	7960	7960	7960	1
563	20231211	102900	31917220	7940	7960	7960	7940	7
564	20231211	102800	31861540	7950	7950	7950	7950	6
565	20231211	102700	31813840	7950	7950	7950	7950	0
566	20231211	102600	31813840	7950	7950	7950	7950	1
567	20231211	102500	31805890	7960	7960	7960	7960	0
568	20231211	102400	31805890	7960	7960	7960	7960	0
569	20231211	102300	31805890	7960	7960	7960	7960	0
570	20231211	102200	31805890	7960	7960	7960	7960	1
571	20231211	102100	31797930	7960	7960	7960	7960	2
572	20231211	102000	31782010	7960	7960	7960	7960	1
573	20231211	101900	31774050	7950	7960	7960	7950	11
574	20231211	101800	31686590	7940	7940	7940	7940	298
575	20231211	101700	29320470	7950	7950	7950	7950	0
576	20231211	101600	29320470	7950	7950	7950	7950	0
577	20231211	101500	29320470	7950	7950	7950	7950	0
578	20231211	101400	29320470	7950	7950	7950	7950	0
579	20231211	101300	29320470	7950	7950	7950	7950	0
580	20231211	101200	29320470	7950	7950	7950	7950	2
581	20231211	101100	29304570	7950	7950	7950	7950	0
582	20231211	101000	29304570	7950	7960	7960	7950	61
583	20231211	100900	28819610	7960	7960	7960	7960	1
584	20231211	100800	28811650	7950	7950	7950	7950	0
585	20231211	100700	28811650	7950	7950	7950	7950	50
586	20231211	100600	28414150	7950	7950	7950	7950	56
587	20231211	100500	27968950	7960	7960	7960	7960	3
588	20231211	100400	27945070	7970	7970	7970	7970	0
589	20231211	100300	27945070	7970	7970	7970	7970	4
590	20231211	100200	27913190	7960	7970	7970	7960	73
591	20231211	100100	27332100	7970	7970	7970	7970	1
592	20231211	100000	27324130	7970	7970	7970	7970	2
593	20231211	095900	27308190	7960	7960	7960	7960	14
594	20231211	095800	27196750	7960	7960	7960	7960	172
595	20231211	095700	25827630	7960	7960	7960	7960	0
596	20231211	095600	25827630	7960	7960	7960	7960	0
597	20231211	095500	25827630	7960	7960	7960	7960	2
598	20231211	095400	25811710	7960	7960	7960	7960	6
599	20231211	095300	25763950	7960	7960	7960	7960	2
600	20231211	095200	25748030	7960	7960	7960	7960	5
601	20231211	095100	25708230	7960	7960	7960	7960	2
602	20231211	095000	25692310	7960	7960	7960	7960	3
603	20231211	094900	25668430	7960	7960	7960	7960	2
604	20231211	094800	25652510	7960	7960	7960	7960	1
605	20231211	094700	25644550	7960	7960	7960	7960	0
606	20231211	094600	25644550	7960	7960	7960	7960	0
607	20231211	094500	25644550	7960	7960	7960	7960	1
608	20231211	094400	25636590	7960	7960	7960	7960	0
609	20231211	094300	25636590	7960	7960	7960	7960	11
610	20231211	094200	25549030	7960	7960	7960	7960	35
611	20231211	094100	25270430	7960	7960	7960	7960	11
612	20231211	094000	25182870	7960	7960	7960	7960	3
613	20231211	093900	25158990	7960	7960	7960	7960	0
614	20231211	093800	25158990	7960	7960	7960	7960	5
615	20231211	093700	25119190	7960	7960	7960	7960	12
616	20231211	093600	25023670	7930	7930	7930	7930	0
617	20231211	093500	25023670	7930	7930	7930	7930	0
618	20231211	093400	25023670	7930	7930	7930	7930	0
619	20231211	093300	25023670	7930	7930	7930	7930	0
620	20231211	093200	25023670	7930	7960	7960	7930	390
621	20231211	093100	21930870	7960	7960	7960	7960	2
622	20231211	093000	21914950	7930	7930	7930	7930	127
623	20231211	092900	20907840	7930	7930	7940	7930	650
624	20231211	092800	15753320	7930	7940	7940	7930	275
625	20231211	092700	13571650	7940	7960	7960	7940	218
626	20231211	092600	11838960	7960	7960	7960	7960	107
627	20231211	092500	10987240	7970	7970	7970	7970	3
628	20231211	092400	10963330	7970	7970	7970	7970	4
629	20231211	092300	10931450	7970	7980	7980	7970	481
630	20231211	092200	7097860	7980	7980	7980	7980	1
631	20231211	092100	7089880	7980	7980	7980	7980	3
632	20231211	092000	7065940	7980	7980	7980	7980	2
633	20231211	091900	7049980	7980	7990	7990	7980	577
634	20231211	091800	2442420	8000	8000	8000	8000	1
635	20231211	091700	2434420	8000	8000	8000	8000	14
636	20231211	091600	2322420	8000	8000	8000	8000	1
637	20231211	091500	2314420	8010	8010	8010	8010	1
638	20231211	091400	2306410	8010	8010	8010	8010	1
639	20231211	091300	2298400	8010	8010	8010	8010	0
640	20231211	091200	2298400	8010	8010	8010	8010	30
641	20231211	091100	2058100	8010	8010	8010	8010	2
642	20231211	091000	2042080	8000	7990	8000	7990	23
643	20231211	090900	1858300	8010	8010	8010	8010	9
644	20231211	090800	1786210	8000	8000	8000	8000	1
645	20231211	090700	1778210	7990	7990	7990	7990	1
646	20231211	090600	1770220	7980	7980	7980	7980	45
647	20231211	090500	1411120	8020	8020	8020	8020	2
648	20231211	090400	1395080	8030	8030	8030	8030	0
649	20231211	090300	1395080	8030	7990	8030	7990	13
650	20231211	090200	1290770	8030	8030	8030	8030	5
651	20231211	090100	1250620	7980	7980	7980	7980	0
652	20231211	090000	1250620	7980	8020	8020	7980	156