KissMeData/077970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194700	241028680	11610	11610	11610	11610	1904
3	20231221	194600	241028680	11610	11610	11610	11610	0
4	20231221	194500	241028680	11610	11610	11610	11610	0
5	20231221	194400	241028680	11610	11610	11610	11610	0
6	20231221	194300	241028680	11610	11610	11610	11610	0
7	20231221	194200	241028680	11610	11610	11610	11610	0
8	20231221	194100	241028680	11610	11610	11610	11610	0
9	20231221	194000	241028680	11610	11610	11610	11610	0
10	20231221	193900	241028680	11610	11610	11610	11610	0
11	20231221	193800	241028680	11610	11610	11610	11610	0
12	20231221	193700	241028680	11610	11610	11610	11610	0
13	20231221	193600	241028680	11610	11610	11610	11610	0
14	20231221	193500	241028680	11610	11610	11610	11610	0
15	20231221	193400	241028680	11610	11610	11610	11610	0
16	20231221	193300	241028680	11610	11610	11610	11610	0
17	20231221	193200	241028680	11610	11610	11610	11610	0
18	20231221	193100	241028680	11610	11610	11610	11610	0
19	20231221	193000	241028680	11610	11610	11610	11610	0
20	20231221	192900	241028680	11610	11610	11610	11610	0
21	20231221	192800	241028680	11610	11610	11610	11610	0
22	20231221	192700	241028680	11610	11610	11610	11610	0
23	20231221	192600	241028680	11610	11610	11610	11610	0
24	20231221	192500	241028680	11610	11610	11610	11610	0
25	20231221	192400	241028680	11610	11610	11610	11610	0
26	20231221	192300	241028680	11610	11610	11610	11610	0
27	20231221	192200	241028680	11610	11610	11610	11610	0
28	20231221	192100	241028680	11610	11610	11610	11610	0
29	20231221	192000	241028680	11610	11610	11610	11610	0
30	20231221	191900	241028680	11610	11610	11610	11610	0
31	20231221	191800	241028680	11610	11610	11610	11610	0
32	20231221	191700	241028680	11610	11610	11610	11610	1904
33	20231221	191600	241028680	11610	11610	11610	11610	0
34	20231221	191500	241028680	11610	11610	11610	11610	0
35	20231221	191400	241028680	11610	11610	11610	11610	0
36	20231221	191300	241028680	11610	11610	11610	11610	0
37	20231221	191200	241028680	11610	11610	11610	11610	0
38	20231221	191100	241028680	11610	11610	11610	11610	0
39	20231221	191000	241028680	11610	11610	11610	11610	0
40	20231221	190900	241028680	11610	11610	11610	11610	0
41	20231221	190800	241028680	11610	11610	11610	11610	0
42	20231221	190700	241028680	11610	11610	11610	11610	0
43	20231221	190600	241028680	11610	11610	11610	11610	0
44	20231221	190500	241028680	11610	11610	11610	11610	0
45	20231221	190400	241028680	11610	11610	11610	11610	0
46	20231221	190300	241028680	11610	11610	11610	11610	0
47	20231221	190200	241028680	11610	11610	11610	11610	0
48	20231221	190100	241028680	11610	11610	11610	11610	0
49	20231221	190000	241028680	11610	11610	11610	11610	0
50	20231221	185900	241028680	11610	11610	11610	11610	0
51	20231221	185800	241028680	11610	11610	11610	11610	0
52	20231221	185700	241028680	11610	11610	11610	11610	0
53	20231221	185600	241028680	11610	11610	11610	11610	0
54	20231221	185500	241028680	11610	11610	11610	11610	0
55	20231221	185400	241028680	11610	11610	11610	11610	0
56	20231221	185300	241028680	11610	11610	11610	11610	0
57	20231221	185200	241028680	11610	11610	11610	11610	0
58	20231221	185100	241028680	11610	11610	11610	11610	0
59	20231221	185000	241028680	11610	11610	11610	11610	0
60	20231221	184900	241028680	11610	11610	11610	11610	0
61	20231221	184800	241028680	11610	11610	11610	11610	0
62	20231221	184700	241028680	11610	11610	11610	11610	1904
63	20231221	184600	241028680	11610	11610	11610	11610	0
64	20231221	184500	241028680	11610	11610	11610	11610	0
65	20231221	184400	241028680	11610	11610	11610	11610	0
66	20231221	184300	241028680	11610	11610	11610	11610	0
67	20231221	184200	241028680	11610	11610	11610	11610	0
68	20231221	184100	241028680	11610	11610	11610	11610	0
69	20231221	184000	241028680	11610	11610	11610	11610	0
70	20231221	183900	241028680	11610	11610	11610	11610	0
71	20231221	183800	241028680	11610	11610	11610	11610	0
72	20231221	183700	241028680	11610	11610	11610	11610	0
73	20231221	183600	241028680	11610	11610	11610	11610	0
74	20231221	183500	241028680	11610	11610	11610	11610	0
75	20231221	183400	241028680	11610	11610	11610	11610	0
76	20231221	183300	241028680	11610	11610	11610	11610	0
77	20231221	183200	241028680	11610	11610	11610	11610	0
78	20231221	183100	241028680	11610	11610	11610	11610	0
79	20231221	183000	241028680	11610	11610	11610	11610	0
80	20231221	182900	241028680	11610	11610	11610	11610	0
81	20231221	182800	241028680	11610	11610	11610	11610	0
82	20231221	182700	241028680	11610	11610	11610	11610	0
83	20231221	182600	241028680	11610	11610	11610	11610	0
84	20231221	182500	241028680	11610	11610	11610	11610	0
85	20231221	182400	241028680	11610	11610	11610	11610	0
86	20231221	182300	241028680	11610	11610	11610	11610	0
87	20231221	182200	241028680	11610	11610	11610	11610	0
88	20231221	182100	241028680	11610	11610	11610	11610	0
89	20231221	182000	241028680	11610	11610	11610	11610	0
90	20231221	181900	241028680	11610	11610	11610	11610	0
91	20231221	181800	241028680	11610	11610	11610	11610	0
92	20231221	181700	241028680	11610	11610	11610	11610	1904
93	20231221	181600	241028680	11610	11610	11610	11610	0
94	20231221	181500	241028680	11610	11610	11610	11610	0
95	20231221	181400	241028680	11610	11610	11610	11610	0
96	20231221	181300	241028680	11610	11610	11610	11610	0
97	20231221	181200	241028680	11610	11610	11610	11610	0
98	20231221	181100	241028680	11610	11610	11610	11610	0
99	20231221	181000	241028680	11610	11610	11610	11610	0
100	20231221	180900	241028680	11610	11610	11610	11610	0
101	20231221	180800	241028680	11610	11610	11610	11610	0
102	20231221	180700	241028680	11610	11610	11610	11610	0
103	20231221	180600	241028680	11610	11610	11610	11610	0
104	20231221	180500	241028680	11610	11610	11610	11610	0
105	20231221	180400	241028680	11610	11610	11610	11610	0
106	20231221	180300	241028680	11610	11610	11610	11610	0
107	20231221	180200	241028680	11610	11610	11610	11610	0
108	20231221	180100	241028680	11610	11610	11610	11610	0
109	20231221	180000	241028680	11610	11610	11610	11610	0
110	20231221	175900	241028680	11610	11610	11610	11610	0
111	20231221	175800	241028680	11610	11610	11610	11610	0
112	20231221	175700	241028680	11610	11610	11610	11610	0
113	20231221	175600	241028680	11610	11610	11610	11610	0
114	20231221	175500	241028680	11610	11610	11610	11610	0
115	20231221	175400	241028680	11610	11610	11610	11610	0
116	20231221	175300	241028680	11610	11610	11610	11610	0
117	20231221	175200	241028680	11610	11610	11610	11610	0
118	20231221	175100	241028680	11610	11610	11610	11610	0
119	20231221	175000	241028680	11610	11610	11610	11610	0
120	20231221	174900	241028680	11610	11610	11610	11610	0
121	20231221	174800	241028680	11610	11610	11610	11610	0
122	20231221	174700	241028680	11610	11610	11610	11610	1904
123	20231221	174600	241028680	11610	11610	11610	11610	0
124	20231221	174500	241028680	11610	11610	11610	11610	0
125	20231221	174400	241028680	11610	11610	11610	11610	0
126	20231221	174300	241028680	11610	11610	11610	11610	0
127	20231221	174200	241028680	11610	11610	11610	11610	0
128	20231221	174100	241028680	11610	11610	11610	11610	0
129	20231221	174000	241028680	11610	11610	11610	11610	0
130	20231221	173900	241028680	11610	11610	11610	11610	0
131	20231221	173800	241028680	11610	11610	11610	11610	0
132	20231221	173700	241028680	11610	11610	11610	11610	0
133	20231221	173600	241028680	11610	11610	11610	11610	0
134	20231221	173500	241028680	11610	11610	11610	11610	0
135	20231221	173400	241028680	11610	11610	11610	11610	0
136	20231221	173300	241028680	11610	11610	11610	11610	0
137	20231221	173200	241028680	11610	11610	11610	11610	0
138	20231221	173100	241028680	11610	11610	11610	11610	0
139	20231221	173000	241028680	11610	11610	11610	11610	0
140	20231221	172900	241028680	11610	11610	11610	11610	0
141	20231221	172800	241028680	11610	11610	11610	11610	0
142	20231221	172700	241028680	11610	11610	11610	11610	0
143	20231221	172600	241028680	11610	11610	11610	11610	0
144	20231221	172500	241028680	11610	11610	11610	11610	0
145	20231221	172400	241028680	11610	11610	11610	11610	0
146	20231221	172300	241028680	11610	11610	11610	11610	0
147	20231221	172200	241028680	11610	11610	11610	11610	0
148	20231221	172100	241028680	11610	11610	11610	11610	0
149	20231221	172000	241028680	11610	11610	11610	11610	0
150	20231221	171900	241028680	11610	11610	11610	11610	0
151	20231221	171800	241028680	11610	11610	11610	11610	0
152	20231221	171700	241028680	11610	11610	11610	11610	1904
153	20231221	171600	241028680	11610	11610	11610	11610	0
154	20231221	171500	241028680	11610	11610	11610	11610	0
155	20231221	171400	241028680	11610	11610	11610	11610	0
156	20231221	171300	241028680	11610	11610	11610	11610	0
157	20231221	171200	241028680	11610	11610	11610	11610	0
158	20231221	171100	241028680	11610	11610	11610	11610	0
159	20231221	171000	241028680	11610	11610	11610	11610	0
160	20231221	170900	241028680	11610	11610	11610	11610	0
161	20231221	170800	241028680	11610	11610	11610	11610	0
162	20231221	170700	241028680	11610	11610	11610	11610	0
163	20231221	170600	241028680	11610	11610	11610	11610	0
164	20231221	170500	241028680	11610	11610	11610	11610	0
165	20231221	170400	241028680	11610	11610	11610	11610	0
166	20231221	170300	241028680	11610	11610	11610	11610	0
167	20231221	170200	241028680	11610	11610	11610	11610	0
168	20231221	170100	241028680	11610	11610	11610	11610	0
169	20231221	170000	241028680	11610	11610	11610	11610	0
170	20231221	165900	241028680	11610	11610	11610	11610	0
171	20231221	165800	241028680	11610	11610	11610	11610	0
172	20231221	165700	241028680	11610	11610	11610	11610	0
173	20231221	165600	241028680	11610	11610	11610	11610	0
174	20231221	165500	241028680	11610	11610	11610	11610	0
175	20231221	165400	241028680	11610	11610	11610	11610	0
176	20231221	165300	241028680	11610	11610	11610	11610	0
177	20231221	165200	241028680	11610	11610	11610	11610	0
178	20231221	165100	241028680	11610	11610	11610	11610	0
179	20231221	165000	241028680	11610	11610	11610	11610	0
180	20231221	164900	241028680	11610	11610	11610	11610	0
181	20231221	164800	241028680	11610	11610	11610	11610	0
182	20231221	164700	241028680	11610	11610	11610	11610	1904
183	20231221	164600	241028680	11610	11610	11610	11610	0
184	20231221	164500	241028680	11610	11610	11610	11610	0
185	20231221	164400	241028680	11610	11610	11610	11610	0
186	20231221	164300	241028680	11610	11610	11610	11610	0
187	20231221	164200	241028680	11610	11610	11610	11610	0
188	20231221	164100	241028680	11610	11610	11610	11610	0
189	20231221	164000	241028680	11610	11610	11610	11610	0
190	20231221	163900	241028680	11610	11610	11610	11610	0
191	20231221	163800	241028680	11610	11610	11610	11610	0
192	20231221	163700	241028680	11610	11610	11610	11610	0
193	20231221	163600	241028680	11610	11610	11610	11610	0
194	20231221	163500	241028680	11610	11610	11610	11610	0
195	20231221	163400	241028680	11610	11610	11610	11610	0
196	20231221	163300	241028680	11610	11610	11610	11610	0
197	20231221	163200	241028680	11610	11610	11610	11610	0
198	20231221	163100	241028680	11610	11610	11610	11610	0
199	20231221	163000	241028680	11610	11610	11610	11610	0
200	20231221	162900	241028680	11610	11610	11610	11610	0
201	20231221	162800	241028680	11610	11610	11610	11610	0
202	20231221	162700	241028680	11610	11610	11610	11610	0
203	20231221	162600	241028680	11610	11610	11610	11610	0
204	20231221	162500	241028680	11610	11610	11610	11610	0
205	20231221	162400	241028680	11610	11610	11610	11610	0
206	20231221	162300	241028680	11610	11610	11610	11610	0
207	20231221	162200	241028680	11610	11610	11610	11610	0
208	20231221	162100	241028680	11610	11610	11610	11610	0
209	20231221	162000	241028680	11610	11610	11610	11610	0
210	20231221	161900	241028680	11610	11610	11610	11610	0
211	20231221	161800	241028680	11610	11610	11610	11610	0
212	20231221	161700	241028680	11610	11610	11610	11610	1904
213	20231221	161600	241028680	11610	11610	11610	11610	0
214	20231221	161500	241028680	11610	11610	11610	11610	0
215	20231221	161400	241028680	11610	11610	11610	11610	0
216	20231221	161300	241028680	11610	11610	11610	11610	0
217	20231221	161200	241028680	11610	11610	11610	11610	0
218	20231221	161100	241028680	11610	11610	11610	11610	0
219	20231221	161000	241028680	11610	11610	11610	11610	0
220	20231221	160900	241028680	11610	11610	11610	11610	0
221	20231221	160800	241028680	11610	11610	11610	11610	0
222	20231221	160700	241028680	11610	11610	11610	11610	0
223	20231221	160600	241028680	11610	11610	11610	11610	0
224	20231221	160500	241028680	11610	11610	11610	11610	0
225	20231221	160400	241028680	11610	11610	11610	11610	0
226	20231221	160300	241028680	11610	11610	11610	11610	0
227	20231221	160200	241028680	11610	11610	11610	11610	0
228	20231221	160100	241028680	11610	11610	11610	11610	0
229	20231221	160000	241028680	11610	11610	11610	11610	0
230	20231221	155900	241028680	11610	11610	11610	11610	0
231	20231221	155800	241028680	11610	11610	11610	11610	0
232	20231221	155700	241028680	11610	11610	11610	11610	0
233	20231221	155600	241028680	11610	11610	11610	11610	0
234	20231221	155500	241028680	11610	11610	11610	11610	0
235	20231221	155400	241028680	11610	11610	11610	11610	0
236	20231221	155300	241028680	11610	11610	11610	11610	0
237	20231221	155200	241028680	11610	11610	11610	11610	0
238	20231221	155100	241028680	11610	11610	11610	11610	0
239	20231221	155000	241028680	11610	11610	11610	11610	0
240	20231221	154900	241028680	11610	11610	11610	11610	0
241	20231221	154800	241028680	11610	11610	11610	11610	0
242	20231221	154700	241028680	11610	11610	11610	11610	1904
243	20231221	154600	241028680	11610	11610	11610	11610	0
244	20231221	154500	241028680	11610	11610	11610	11610	0
245	20231221	154400	241028680	11610	11610	11610	11610	0
246	20231221	154300	241028680	11610	11610	11610	11610	0
247	20231221	154200	241028680	11610	11610	11610	11610	0
248	20231221	154100	241028680	11610	11610	11610	11610	0
249	20231221	154000	241028680	11610	11610	11610	11610	0
250	20231221	153900	241028680	11610	11610	11610	11610	0
251	20231221	153800	241028680	11610	11610	11610	11610	0
252	20231221	153700	241028680	11610	11610	11610	11610	0
253	20231221	153600	241028680	11610	11610	11610	11610	0
254	20231221	153500	241028680	11610	11610	11610	11610	0
255	20231221	153400	241028680	11610	11610	11610	11610	0
256	20231221	153300	241028680	11610	11610	11610	11610	0
257	20231221	153200	241028680	11610	11610	11610	11610	0
258	20231221	153100	241028680	11610	11610	11610	11610	0
259	20231221	153000	241028680	11610	11610	11610	11610	1904
260	20231221	152900	218923240	11630	11630	11630	11630	0
261	20231221	152800	218923240	11630	11630	11630	11630	0
262	20231221	152700	218923240	11630	11630	11630	11630	0
263	20231221	152600	218923240	11630	11630	11630	11630	0
264	20231221	152500	218923240	11630	11630	11630	11630	0
265	20231221	152400	218923240	11630	11630	11630	11630	0
266	20231221	152300	218923240	11630	11630	11630	11630	0
267	20231221	152200	218923240	11630	11630	11630	11630	0
268	20231221	152100	218923240	11630	11630	11630	11630	0
269	20231221	152000	218923240	11630	11630	11630	11630	0
270	20231221	151900	218923240	11630	11630	11630	11630	8
271	20231221	151800	218830200	11640	11640	11640	11640	0
272	20231221	151700	218830200	11640	11640	11640	11640	0
273	20231221	151600	218830200	11640	11640	11640	11640	96
274	20231221	151500	217712760	11640	11640	11640	11640	1
275	20231221	151400	217701120	11640	11640	11640	11640	1
276	20231221	151300	217689480	11640	11640	11640	11640	0
277	20231221	151200	217689480	11640	11640	11640	11640	0
278	20231221	151100	217689480	11640	11640	11640	11640	1
279	20231221	151000	217677840	11640	11640	11640	11640	1
280	20231221	150900	217666200	11650	11650	11650	11650	0
281	20231221	150800	217666200	11650	11640	11650	11640	61
282	20231221	150700	216955940	11640	11640	11640	11640	1
283	20231221	150600	216944300	11640	11640	11640	11640	50
284	20231221	150500	216362300	11640	11640	11640	11640	1
285	20231221	150400	216350660	11640	11640	11640	11640	0
286	20231221	150300	216350660	11640	11640	11640	11640	1
287	20231221	150200	216339020	11640	11640	11640	11640	6
288	20231221	150100	216269180	11640	11640	11640	11640	0
289	20231221	150000	216269180	11640	11640	11640	11640	1
290	20231221	145900	216257540	11640	11640	11640	11640	1
291	20231221	145800	216245900	11650	11620	11650	11620	22
292	20231221	145700	215989650	11620	11620	11620	11620	0
293	20231221	145600	215989650	11620	11620	11620	11620	0
294	20231221	145500	215989650	11620	11620	11620	11620	0
295	20231221	145400	215989650	11620	11620	11620	11620	0
296	20231221	145300	215989650	11620	11620	11620	11620	0
297	20231221	145200	215989650	11620	11610	11620	11610	421
298	20231221	145100	211097640	11620	11620	11620	11620	33
299	20231221	145000	210714180	11610	11610	11610	11610	1
300	20231221	144900	210702570	11610	11620	11620	11610	155
301	20231221	144800	208902020	11620	11610	11620	11610	8
302	20231221	144700	208809100	11620	11620	11620	11620	1
303	20231221	144600	208797480	11620	11620	11620	11620	2
304	20231221	144500	208774240	11610	11610	11610	11610	1
305	20231221	144400	208762630	11610	11610	11610	11610	0
306	20231221	144300	208762630	11610	11620	11620	11610	81
307	20231221	144200	207821420	11610	11610	11610	11610	0
308	20231221	144100	207821420	11610	11610	11610	11610	1
309	20231221	144000	207809810	11610	11610	11610	11610	0
310	20231221	143900	207809810	11610	11620	11620	11610	18
311	20231221	143800	207600660	11620	11610	11620	11610	64
312	20231221	143700	206857480	11610	11610	11610	11610	3
313	20231221	143600	206822650	11610	11610	11610	11610	57
314	20231221	143500	206160880	11610	11610	11610	11610	36
315	20231221	143400	205742920	11610	11620	11620	11610	34
316	20231221	143300	205348170	11610	11610	11610	11610	1
317	20231221	143200	205336560	11610	11610	11610	11610	0
318	20231221	143100	205336560	11610	11610	11610	11610	1
319	20231221	143000	205324950	11610	11610	11610	11610	0
320	20231221	142900	205324950	11610	11610	11610	11610	0
321	20231221	142800	205324950	11610	11610	11610	11600	2357
322	20231221	142700	177962450	11620	11640	11640	11620	1186
323	20231221	142600	164178410	11640	11640	11640	11640	57
324	20231221	142500	163514930	11640	11640	11640	11640	120
325	20231221	142400	162118130	11640	11640	11640	11640	1
326	20231221	142300	162106490	11630	11630	11630	11630	412
327	20231221	142200	157314930	11640	11640	11640	11640	1
328	20231221	142100	157303290	11630	11630	11630	11630	0
329	20231221	142000	157303290	11630	11630	11630	11630	0
330	20231221	141900	157303290	11630	11630	11630	11630	0
331	20231221	141800	157303290	11630	11630	11630	11630	0
332	20231221	141700	157303290	11630	11670	11670	11630	1254
333	20231221	141600	142704630	11650	11650	11650	11650	0
334	20231221	141500	142704630	11650	11650	11650	11650	0
335	20231221	141400	142704630	11650	11680	11680	11650	1917
336	20231221	141300	120345020	11680	11690	11690	11680	118
337	20231221	141200	118965610	11690	11690	11690	11690	0
338	20231221	141100	118965610	11690	11690	11690	11690	0
339	20231221	141000	118965610	11690	11690	11690	11690	13
340	20231221	140900	118813640	11680	11680	11680	11680	0
341	20231221	140800	118813640	11680	11680	11680	11680	1
342	20231221	140700	118801960	11690	11690	11690	11690	0
343	20231221	140600	118801960	11690	11680	11690	11680	56
344	20231221	140500	118147380	11690	11690	11690	11690	0
345	20231221	140400	118147380	11690	11690	11690	11690	0
346	20231221	140300	118147380	11690	11690	11690	11690	0
347	20231221	140200	118147380	11690	11690	11690	11690	0
348	20231221	140100	118147380	11690	11690	11690	11690	0
349	20231221	140000	118147380	11690	11690	11690	11690	0
350	20231221	135900	118147380	11690	11690	11690	11690	284
351	20231221	135800	114827420	11690	11690	11690	11690	0
352	20231221	135700	114827420	11690	11690	11690	11690	30
353	20231221	135600	114476720	11710	11710	11710	11710	0
354	20231221	135500	114476720	11710	11710	11710	11710	0
355	20231221	135400	114476720	11710	11710	11710	11710	5
356	20231221	135300	114418170	11700	11700	11700	11700	0
357	20231221	135200	114418170	11700	11700	11700	11700	188
358	20231221	135100	112218570	11710	11710	11710	11710	0
359	20231221	135000	112218570	11710	11710	11710	11710	0
360	20231221	134900	112218570	11710	11710	11710	11710	0
361	20231221	134800	112218570	11710	11710	11710	11710	0
362	20231221	134700	112218570	11710	11710	11710	11710	4
363	20231221	134600	112171730	11710	11710	11710	11710	2
364	20231221	134500	112148310	11700	11700	11700	11700	0
365	20231221	134400	112148310	11700	11700	11700	11700	0
366	20231221	134300	112148310	11700	11700	11700	11700	0
367	20231221	134200	112148310	11700	11700	11700	11700	0
368	20231221	134100	112148310	11700	11700	11700	11700	0
369	20231221	134000	112148310	11700	11700	11700	11700	52
370	20231221	133900	111539910	11700	11700	11700	11700	19
371	20231221	133800	111317610	11690	11690	11690	11690	0
372	20231221	133700	111317610	11690	11690	11690	11690	3
373	20231221	133600	111282540	11690	11690	11690	11690	577
374	20231221	133500	104537410	11700	11700	11700	11700	0
375	20231221	133400	104537410	11700	11700	11700	11700	0
376	20231221	133300	104537410	11700	11700	11700	11700	20
377	20231221	133200	104303410	11690	11690	11690	11690	0
378	20231221	133100	104303410	11690	11690	11690	11690	0
379	20231221	133000	104303410	11690	11690	11690	11690	0
380	20231221	132900	104303410	11690	11690	11690	11690	0
381	20231221	132800	104303410	11690	11690	11690	11690	0
382	20231221	132700	104303410	11690	11690	11690	11690	0
383	20231221	132600	104303410	11690	11690	11690	11690	0
384	20231221	132500	104303410	11690	11690	11690	11690	0
385	20231221	132400	104303410	11690	11690	11690	11690	0
386	20231221	132300	104303410	11690	11690	11690	11690	0
387	20231221	132200	104303410	11690	11690	11690	11690	0
388	20231221	132100	104303410	11690	11690	11690	11690	0
389	20231221	132000	104303410	11690	11690	11690	11690	41
390	20231221	131900	103824120	11720	11720	11720	11720	0
391	20231221	131800	103824120	11720	11740	11740	11720	68
392	20231221	131700	103026800	11740	11740	11740	11740	18
393	20231221	131600	102815480	11740	11740	11740	11740	1
394	20231221	131500	102803740	11740	11750	11750	11740	2
395	20231221	131400	102780250	11750	11750	11750	11750	1
396	20231221	131300	102768500	11720	11720	11720	11720	0
397	20231221	131200	102768500	11720	11720	11720	11720	0
398	20231221	131100	102768500	11720	11720	11720	11720	0
399	20231221	131000	102768500	11720	11720	11720	11720	0
400	20231221	130900	102768500	11720	11720	11720	11720	100
401	20231221	130800	101596500	11720	11720	11720	11720	0
402	20231221	130700	101596500	11720	11720	11720	11720	0
403	20231221	130600	101596500	11720	11720	11720	11720	50
404	20231221	130500	101010500	11750	11750	11750	11750	0
405	20231221	130400	101010500	11750	11750	11750	11750	0
406	20231221	130300	101010500	11750	11750	11750	11750	0
407	20231221	130200	101010500	11750	11750	11750	11750	0
408	20231221	130100	101010500	11750	11750	11750	11750	0
409	20231221	130000	101010500	11750	11750	11750	11750	0
410	20231221	125900	101010500	11750	11750	11750	11750	10
411	20231221	125800	100893000	11690	11690	11690	11690	0
412	20231221	125700	100893000	11690	11690	11690	11690	0
413	20231221	125600	100893000	11690	11690	11690	11690	0
414	20231221	125500	100893000	11690	11690	11690	11690	26
415	20231221	125400	100589060	11750	11750	11750	11750	0
416	20231221	125300	100589060	11750	11750	11750	11750	0
417	20231221	125200	100589060	11750	11750	11750	11750	5
418	20231221	125100	100530310	11760	11760	11760	11760	0
419	20231221	125000	100530310	11760	11760	11760	11760	0
420	20231221	124900	100530310	11760	11760	11760	11760	0
421	20231221	124800	100530310	11760	11760	11760	11760	0
422	20231221	124700	100530310	11760	11760	11760	11760	0
423	20231221	124600	100530310	11760	11760	11760	11760	0
424	20231221	124500	100530310	11760	11760	11760	11760	0
425	20231221	124400	100530310	11760	11760	11760	11760	0
426	20231221	124300	100530310	11760	11760	11760	11760	0
427	20231221	124200	100530310	11760	11760	11760	11760	0
428	20231221	124100	100530310	11760	11760	11760	11760	0
429	20231221	124000	100530310	11760	11760	11760	11760	0
430	20231221	123900	100530310	11760	11760	11760	11760	0
431	20231221	123800	100530310	11760	11690	11760	11690	7
432	20231221	123700	100448410	11690	11690	11690	11690	987
433	20231221	123600	88910380	11690	11690	11690	11690	0
434	20231221	123500	88910380	11690	11690	11690	11690	0
435	20231221	123400	88910380	11690	11690	11690	11690	0
436	20231221	123300	88910380	11690	11690	11690	11690	0
437	20231221	123200	88910380	11690	11690	11690	11690	0
438	20231221	123100	88910380	11690	11690	11690	11690	12
439	20231221	123000	88770100	11690	11690	11690	11690	82
440	20231221	122900	87811520	11690	11690	11690	11690	0
441	20231221	122800	87811520	11690	11690	11690	11690	0
442	20231221	122700	87811520	11690	11690	11690	11690	0
443	20231221	122600	87811520	11690	11690	11690	11690	0
444	20231221	122500	87811520	11690	11690	11690	11690	0
445	20231221	122400	87811520	11690	11690	11690	11690	0
446	20231221	122300	87811520	11690	11690	11690	11690	0
447	20231221	122200	87811520	11690	11690	11690	11690	0
448	20231221	122100	87811520	11690	11690	11690	11690	0
449	20231221	122000	87811520	11690	11690	11690	11690	0
450	20231221	121900	87811520	11690	11690	11690	11690	0
451	20231221	121800	87811520	11690	11690	11690	11690	0
452	20231221	121700	87811520	11690	11690	11690	11690	0
453	20231221	121600	87811520	11690	11690	11690	11690	1
454	20231221	121500	87799830	11680	11680	11680	11680	0
455	20231221	121400	87799830	11680	11680	11680	11680	0
456	20231221	121300	87799830	11680	11680	11680	11680	1
457	20231221	121200	87788150	11690	11690	11690	11690	3
458	20231221	121100	87753080	11690	11690	11690	11690	63
459	20231221	121000	87016610	11690	11690	11690	11690	0
460	20231221	120900	87016610	11690	11690	11690	11690	0
461	20231221	120800	87016610	11690	11690	11690	11690	1
462	20231221	120700	87004920	11690	11690	11690	11690	1
463	20231221	120600	86993230	11690	11690	11690	11690	0
464	20231221	120500	86993230	11690	11690	11690	11690	31
465	20231221	120400	86630840	11690	11690	11690	11690	0
466	20231221	120300	86630840	11690	11690	11690	11690	0
467	20231221	120200	86630840	11690	11690	11690	11690	0
468	20231221	120100	86630840	11690	11690	11690	11690	0
469	20231221	120000	86630840	11690	11690	11690	11690	0
470	20231221	115900	86630840	11690	11690	11690	11690	0
471	20231221	115800	86630840	11690	11690	11690	11690	0
472	20231221	115700	86630840	11690	11690	11690	11690	3
473	20231221	115600	86595770	11690	11690	11690	11690	1
474	20231221	115500	86584080	11670	11670	11670	11670	0
475	20231221	115400	86584080	11670	11670	11670	11670	0
476	20231221	115300	86584080	11670	11670	11670	11670	0
477	20231221	115200	86584080	11670	11670	11670	11670	0
478	20231221	115100	86584080	11670	11670	11670	11670	0
479	20231221	115000	86584080	11670	11670	11670	11670	0
480	20231221	114900	86584080	11670	11670	11670	11670	0
481	20231221	114800	86584080	11670	11670	11670	11670	0
482	20231221	114700	86584080	11670	11670	11670	11670	0
483	20231221	114600	86584080	11670	11670	11670	11670	0
484	20231221	114500	86584080	11670	11670	11670	11670	0
485	20231221	114400	86584080	11670	11670	11670	11670	0
486	20231221	114300	86584080	11670	11670	11670	11670	0
487	20231221	114200	86584080	11670	11670	11670	11670	0
488	20231221	114100	86584080	11670	11670	11670	11670	0
489	20231221	114000	86584080	11670	11670	11670	11670	0
490	20231221	113900	86584080	11670	11670	11670	11670	0
491	20231221	113800	86584080	11670	11670	11670	11670	0
492	20231221	113700	86584080	11670	11670	11670	11670	0
493	20231221	113600	86584080	11670	11670	11670	11670	9
494	20231221	113500	86479050	11670	11670	11670	11670	1
495	20231221	113400	86467380	11670	11670	11670	11670	1
496	20231221	113300	86455710	11670	11670	11670	11670	10
497	20231221	113200	86339010	11670	11670	11670	11670	0
498	20231221	113100	86339010	11670	11670	11670	11670	0
499	20231221	113000	86339010	11670	11670	11670	11670	0
500	20231221	112900	86339010	11670	11670	11670	11670	0
501	20231221	112800	86339010	11670	11670	11670	11670	0
502	20231221	112700	86339010	11670	11670	11670	11670	0
503	20231221	112600	86339010	11670	11670	11670	11670	0
504	20231221	112500	86339010	11670	11670	11670	11670	79
505	20231221	112400	85417080	11690	11690	11690	11690	1
506	20231221	112300	85405390	11690	11690	11690	11690	0
507	20231221	112200	85405390	11690	11690	11690	11690	0
508	20231221	112100	85405390	11690	11690	11690	11690	0
509	20231221	112000	85405390	11690	11690	11690	11690	0
510	20231221	111900	85405390	11690	11690	11690	11690	0
511	20231221	111800	85405390	11690	11690	11690	11690	0
512	20231221	111700	85405390	11690	11690	11690	11690	0
513	20231221	111600	85405390	11690	11690	11690	11690	1
514	20231221	111500	85393700	11670	11670	11670	11670	0
515	20231221	111400	85393700	11670	11670	11670	11670	0
516	20231221	111300	85393700	11670	11670	11670	11670	0
517	20231221	111200	85393700	11670	11670	11670	11670	0
518	20231221	111100	85393700	11670	11670	11670	11670	0
519	20231221	111000	85393700	11670	11670	11670	11670	0
520	20231221	110900	85393700	11670	11670	11670	11670	30
521	20231221	110800	85043600	11670	11670	11670	11670	0
522	20231221	110700	85043600	11670	11670	11670	11670	10
523	20231221	110600	84926900	11670	11670	11670	11670	5
524	20231221	110500	84868550	11670	11670	11670	11670	0
525	20231221	110400	84868550	11670	11670	11670	11670	10
526	20231221	110300	84751850	11660	11660	11660	11660	99
527	20231221	110200	83597510	11650	11650	11650	11650	0
528	20231221	110100	83597510	11650	11650	11650	11650	0
529	20231221	110000	83597510	11650	11650	11650	11650	27
530	20231221	105900	83282960	11650	11650	11650	11650	0
531	20231221	105800	83282960	11650	11650	11650	11650	0
532	20231221	105700	83282960	11650	11650	11650	11650	110
533	20231221	105600	82001460	11650	11650	11650	11650	0
534	20231221	105500	82001460	11650	11650	11650	11650	1
535	20231221	105400	81989810	11660	11660	11660	11660	227
536	20231221	105300	79342990	11670	11670	11670	11670	1
537	20231221	105200	79331320	11660	11660	11660	11660	0
538	20231221	105100	79331320	11660	11660	11660	11660	81
539	20231221	105000	78386860	11670	11670	11670	11670	0
540	20231221	104900	78386860	11670	11670	11670	11670	0
541	20231221	104800	78386860	11670	11670	11670	11670	0
542	20231221	104700	78386860	11670	11670	11670	11670	0
543	20231221	104600	78386860	11670	11670	11670	11670	0
544	20231221	104500	78386860	11670	11670	11670	11670	0
545	20231221	104400	78386860	11670	11670	11670	11670	0
546	20231221	104300	78386860	11670	11660	11670	11660	3
547	20231221	104200	78351870	11660	11660	11660	11660	0
548	20231221	104100	78351870	11660	11660	11660	11660	0
549	20231221	104000	78351870	11660	11660	11660	11660	0
550	20231221	103900	78351870	11660	11660	11660	11660	0
551	20231221	103800	78351870	11660	11660	11660	11660	0
552	20231221	103700	78351870	11660	11660	11660	11660	0
553	20231221	103600	78351870	11660	11660	11660	11660	2
554	20231221	103500	78328550	11660	11660	11660	11660	15
555	20231221	103400	78153650	11660	11660	11660	11660	0
556	20231221	103300	78153650	11660	11660	11660	11660	0
557	20231221	103200	78153650	11660	11660	11660	11660	2
558	20231221	103100	78130330	11650	11650	11650	11650	25
559	20231221	103000	77839080	11650	11650	11650	11650	20
560	20231221	102900	77606080	11650	11650	11650	11650	0
561	20231221	102800	77606080	11650	11650	11650	11650	320
562	20231221	102700	73878080	11650	11650	11650	11650	0
563	20231221	102600	73878080	11650	11650	11650	11650	0
564	20231221	102500	73878080	11650	11650	11650	11650	0
565	20231221	102400	73878080	11650	11650	11650	11650	0
566	20231221	102300	73878080	11650	11660	11660	11650	60
567	20231221	102200	73178950	11660	11670	11670	11660	100
568	20231221	102100	72012840	11680	11680	11680	11680	0
569	20231221	102000	72012840	11680	11680	11680	11680	1
570	20231221	101900	72001160	11660	11660	11660	11660	0
571	20231221	101800	72001160	11660	11670	11670	11660	295
572	20231221	101700	68559320	11680	11680	11680	11680	0
573	20231221	101600	68559320	11680	11680	11680	11680	276
574	20231221	101500	65335640	11690	11690	11690	11690	28
575	20231221	101400	65008320	11760	11760	11760	11760	1
576	20231221	101300	64996560	11680	11680	11680	11680	0
577	20231221	101200	64996560	11680	11680	11680	11680	0
578	20231221	101100	64996560	11680	11680	11680	11680	0
579	20231221	101000	64996560	11680	11680	11680	11680	0
580	20231221	100900	64996560	11680	11680	11680	11680	21
581	20231221	100800	64751280	11680	11680	11680	11680	10
582	20231221	100700	64634480	11680	11680	11680	11680	0
583	20231221	100600	64634480	11680	11680	11680	11680	0
584	20231221	100500	64634480	11680	11700	11700	11680	10
585	20231221	100400	64517640	11760	11760	11760	11760	4
586	20231221	100300	64470600	11680	11680	11680	11680	0
587	20231221	100200	64470600	11680	11680	11680	11680	0
588	20231221	100100	64470600	11680	11680	11680	11680	0
589	20231221	100000	64470600	11680	11680	11680	11680	0
590	20231221	095900	64470600	11680	11690	11690	11680	420
591	20231221	095800	59562710	11690	11700	11700	11690	125
592	20231221	095700	58101140	11750	11750	11750	11750	5
593	20231221	095600	58042390	11700	11700	11700	11700	0
594	20231221	095500	58042390	11700	11700	11700	11700	200
595	20231221	095400	55702390	11700	11700	11700	11700	0
596	20231221	095300	55702390	11700	11700	11700	11700	3
597	20231221	095200	55667290	11700	11700	11700	11700	0
598	20231221	095100	55667290	11700	11700	11700	11700	97
599	20231221	095000	54532390	11700	11700	11700	11700	0
600	20231221	094900	54532390	11700	11700	11700	11700	0
601	20231221	094800	54532390	11700	11700	11700	11700	10
602	20231221	094700	54415390	11700	11700	11700	11700	0
603	20231221	094600	54415390	11700	11700	11700	11700	0
604	20231221	094500	54415390	11700	11700	11700	11700	27
605	20231221	094400	54099490	11760	11760	11760	11760	0
606	20231221	094300	54099490	11760	11760	11760	11760	0
607	20231221	094200	54099490	11760	11780	11780	11760	20
608	20231221	094100	53863990	11780	11780	11780	11780	40
609	20231221	094000	53392790	11780	11780	11780	11780	0
610	20231221	093900	53392790	11780	11780	11780	11780	0
611	20231221	093800	53392790	11780	11780	11780	11780	0
612	20231221	093700	53392790	11780	11780	11780	11780	0
613	20231221	093600	53392790	11780	11780	11780	11780	0
614	20231221	093500	53392790	11780	11780	11780	11780	21
615	20231221	093400	53145410	11780	11780	11780	11780	4
616	20231221	093300	53098290	11700	11700	11700	11700	0
617	20231221	093200	53098290	11700	11700	11700	11700	0
618	20231221	093100	53098290	11700	11700	11700	11700	0
619	20231221	093000	53098290	11700	11720	11720	11700	10
620	20231221	092900	52981190	11690	11690	11690	11690	0
621	20231221	092800	52981190	11690	11690	11690	11690	0
622	20231221	092700	52981190	11690	11690	11690	11690	0
623	20231221	092600	52981190	11690	11690	11690	11690	0
624	20231221	092500	52981190	11690	11690	11690	11690	70
625	20231221	092400	52162890	11680	11680	11680	11680	0
626	20231221	092300	52162890	11680	11680	11680	11680	0
627	20231221	092200	52162890	11680	11680	11680	11680	0
628	20231221	092100	52162890	11680	11680	11680	11680	0
629	20231221	092000	52162890	11680	11730	11730	11680	80
630	20231221	091900	51226330	11720	11720	11720	11720	0
631	20231221	091800	51226330	11720	11720	11720	11720	0
632	20231221	091700	51226330	11720	11720	11720	11720	0
633	20231221	091600	51226330	11720	11720	11720	11720	0
634	20231221	091500	51226330	11720	11720	11720	11720	15
635	20231221	091400	51050530	11780	11780	11780	11780	1
636	20231221	091300	51038750	11780	11780	11780	11780	0
637	20231221	091200	51038750	11780	11780	11780	11780	0
638	20231221	091100	51038750	11780	11780	11780	11780	1
639	20231221	091000	51026970	11780	11770	11780	11770	205
640	20231221	090900	48612170	11780	11780	11780	11780	30
641	20231221	090800	48258770	11780	11780	11780	11780	0
642	20231221	090700	48258770	11780	11780	11780	11780	5
643	20231221	090600	48199870	11780	11780	11780	11780	2
644	20231221	090500	48176310	11790	11790	11790	11790	5
645	20231221	090400	48117360	11790	11790	11790	11790	5
646	20231221	090300	48058410	11830	11830	11830	11830	0
647	20231221	090200	48058410	11830	11650	11830	11610	209
648	20231221	090100	45628040	11650	11810	11810	11650	3721
649	20231221	090000	1783310	11810	11810	11810	11810	151