KissMeData/078160/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194900	312815720	7960	7960	7960	7960	1618
3	20231206	194800	312815720	7960	7960	7960	7960	0
4	20231206	194700	312815720	7960	7960	7960	7960	0
5	20231206	194600	312815720	7960	7960	7960	7960	0
6	20231206	194500	312815720	7960	7960	7960	7960	0
7	20231206	194400	312815720	7960	7960	7960	7960	0
8	20231206	194300	312815720	7960	7960	7960	7960	0
9	20231206	194200	312815720	7960	7960	7960	7960	0
10	20231206	194100	312815720	7960	7960	7960	7960	0
11	20231206	194000	312815720	7960	7960	7960	7960	0
12	20231206	193900	312815720	7960	7960	7960	7960	0
13	20231206	193800	312815720	7960	7960	7960	7960	0
14	20231206	193700	312815720	7960	7960	7960	7960	0
15	20231206	193600	312815720	7960	7960	7960	7960	0
16	20231206	193500	312815720	7960	7960	7960	7960	0
17	20231206	193400	312815720	7960	7960	7960	7960	0
18	20231206	193300	312815720	7960	7960	7960	7960	0
19	20231206	193200	312815720	7960	7960	7960	7960	0
20	20231206	193100	312815720	7960	7960	7960	7960	0
21	20231206	193000	312815720	7960	7960	7960	7960	0
22	20231206	192900	312815720	7960	7960	7960	7960	0
23	20231206	192800	312815720	7960	7960	7960	7960	0
24	20231206	192700	312815720	7960	7960	7960	7960	0
25	20231206	192600	312815720	7960	7960	7960	7960	0
26	20231206	192500	312815720	7960	7960	7960	7960	0
27	20231206	192400	312815720	7960	7960	7960	7960	0
28	20231206	192300	312815720	7960	7960	7960	7960	0
29	20231206	192200	312815720	7960	7960	7960	7960	0
30	20231206	192100	312815720	7960	7960	7960	7960	0
31	20231206	192000	312815720	7960	7960	7960	7960	0
32	20231206	191900	312815720	7960	7960	7960	7960	1618
33	20231206	191800	312815720	7960	7960	7960	7960	0
34	20231206	191700	312815720	7960	7960	7960	7960	0
35	20231206	191600	312815720	7960	7960	7960	7960	0
36	20231206	191500	312815720	7960	7960	7960	7960	0
37	20231206	191400	312815720	7960	7960	7960	7960	0
38	20231206	191300	312815720	7960	7960	7960	7960	0
39	20231206	191200	312815720	7960	7960	7960	7960	0
40	20231206	191100	312815720	7960	7960	7960	7960	0
41	20231206	191000	312815720	7960	7960	7960	7960	0
42	20231206	190900	312815720	7960	7960	7960	7960	0
43	20231206	190800	312815720	7960	7960	7960	7960	0
44	20231206	190700	312815720	7960	7960	7960	7960	0
45	20231206	190600	312815720	7960	7960	7960	7960	0
46	20231206	190500	312815720	7960	7960	7960	7960	0
47	20231206	190400	312815720	7960	7960	7960	7960	0
48	20231206	190300	312815720	7960	7960	7960	7960	0
49	20231206	190200	312815720	7960	7960	7960	7960	0
50	20231206	190100	312815720	7960	7960	7960	7960	0
51	20231206	190000	312815720	7960	7960	7960	7960	0
52	20231206	185900	312815720	7960	7960	7960	7960	0
53	20231206	185800	312815720	7960	7960	7960	7960	0
54	20231206	185700	312815720	7960	7960	7960	7960	0
55	20231206	185600	312815720	7960	7960	7960	7960	0
56	20231206	185500	312815720	7960	7960	7960	7960	0
57	20231206	185400	312815720	7960	7960	7960	7960	0
58	20231206	185300	312815720	7960	7960	7960	7960	0
59	20231206	185200	312815720	7960	7960	7960	7960	0
60	20231206	185100	312815720	7960	7960	7960	7960	0
61	20231206	185000	312815720	7960	7960	7960	7960	0
62	20231206	184900	312815720	7960	7960	7960	7960	1618
63	20231206	184800	312815720	7960	7960	7960	7960	0
64	20231206	184700	312815720	7960	7960	7960	7960	0
65	20231206	184600	312815720	7960	7960	7960	7960	0
66	20231206	184500	312815720	7960	7960	7960	7960	0
67	20231206	184400	312815720	7960	7960	7960	7960	0
68	20231206	184300	312815720	7960	7960	7960	7960	0
69	20231206	184200	312815720	7960	7960	7960	7960	0
70	20231206	184100	312815720	7960	7960	7960	7960	0
71	20231206	184000	312815720	7960	7960	7960	7960	0
72	20231206	183900	312815720	7960	7960	7960	7960	0
73	20231206	183800	312815720	7960	7960	7960	7960	0
74	20231206	183700	312815720	7960	7960	7960	7960	0
75	20231206	183600	312815720	7960	7960	7960	7960	0
76	20231206	183500	312815720	7960	7960	7960	7960	0
77	20231206	183400	312815720	7960	7960	7960	7960	0
78	20231206	183300	312815720	7960	7960	7960	7960	0
79	20231206	183200	312815720	7960	7960	7960	7960	0
80	20231206	183100	312815720	7960	7960	7960	7960	0
81	20231206	183000	312815720	7960	7960	7960	7960	0
82	20231206	182900	312815720	7960	7960	7960	7960	0
83	20231206	182800	312815720	7960	7960	7960	7960	0
84	20231206	182700	312815720	7960	7960	7960	7960	0
85	20231206	182600	312815720	7960	7960	7960	7960	0
86	20231206	182500	312815720	7960	7960	7960	7960	0
87	20231206	182400	312815720	7960	7960	7960	7960	0
88	20231206	182300	312815720	7960	7960	7960	7960	0
89	20231206	182200	312815720	7960	7960	7960	7960	0
90	20231206	182100	312815720	7960	7960	7960	7960	0
91	20231206	182000	312815720	7960	7960	7960	7960	0
92	20231206	181900	312815720	7960	7960	7960	7960	1618
93	20231206	181800	312815720	7960	7960	7960	7960	0
94	20231206	181700	312815720	7960	7960	7960	7960	0
95	20231206	181600	312815720	7960	7960	7960	7960	0
96	20231206	181500	312815720	7960	7960	7960	7960	0
97	20231206	181400	312815720	7960	7960	7960	7960	0
98	20231206	181300	312815720	7960	7960	7960	7960	0
99	20231206	181200	312815720	7960	7960	7960	7960	0
100	20231206	181100	312815720	7960	7960	7960	7960	0
101	20231206	181000	312815720	7960	7960	7960	7960	0
102	20231206	180900	312815720	7960	7960	7960	7960	0
103	20231206	180800	312815720	7960	7960	7960	7960	0
104	20231206	180700	312815720	7960	7960	7960	7960	0
105	20231206	180600	312815720	7960	7960	7960	7960	0
106	20231206	180500	312815720	7960	7960	7960	7960	0
107	20231206	180400	312815720	7960	7960	7960	7960	0
108	20231206	180300	312815720	7960	7960	7960	7960	0
109	20231206	180200	312815720	7960	7960	7960	7960	0
110	20231206	180100	312815720	7960	7960	7960	7960	0
111	20231206	180000	312815720	7960	7960	7960	7960	0
112	20231206	175900	312815720	7960	7960	7960	7960	0
113	20231206	175800	312815720	7960	7960	7960	7960	0
114	20231206	175700	312815720	7960	7960	7960	7960	0
115	20231206	175600	312815720	7960	7960	7960	7960	0
116	20231206	175500	312815720	7960	7960	7960	7960	0
117	20231206	175400	312815720	7960	7960	7960	7960	0
118	20231206	175300	312815720	7960	7960	7960	7960	0
119	20231206	175200	312815720	7960	7960	7960	7960	0
120	20231206	175100	312815720	7960	7960	7960	7960	0
121	20231206	175000	312815720	7960	7960	7960	7960	0
122	20231206	174900	312815720	7960	7960	7960	7960	1618
123	20231206	174800	312815720	7960	7960	7960	7960	0
124	20231206	174700	312815720	7960	7960	7960	7960	0
125	20231206	174600	312815720	7960	7960	7960	7960	0
126	20231206	174500	312815720	7960	7960	7960	7960	0
127	20231206	174400	312815720	7960	7960	7960	7960	0
128	20231206	174300	312815720	7960	7960	7960	7960	0
129	20231206	174200	312815720	7960	7960	7960	7960	0
130	20231206	174100	312815720	7960	7960	7960	7960	0
131	20231206	174000	312815720	7960	7960	7960	7960	0
132	20231206	173900	312815720	7960	7960	7960	7960	0
133	20231206	173800	312815720	7960	7960	7960	7960	0
134	20231206	173700	312815720	7960	7960	7960	7960	0
135	20231206	173600	312815720	7960	7960	7960	7960	0
136	20231206	173500	312815720	7960	7960	7960	7960	0
137	20231206	173400	312815720	7960	7960	7960	7960	0
138	20231206	173300	312815720	7960	7960	7960	7960	0
139	20231206	173200	312815720	7960	7960	7960	7960	0
140	20231206	173100	312815720	7960	7960	7960	7960	0
141	20231206	173000	312815720	7960	7960	7960	7960	0
142	20231206	172900	312815720	7960	7960	7960	7960	0
143	20231206	172800	312815720	7960	7960	7960	7960	0
144	20231206	172700	312815720	7960	7960	7960	7960	0
145	20231206	172600	312815720	7960	7960	7960	7960	0
146	20231206	172500	312815720	7960	7960	7960	7960	0
147	20231206	172400	312815720	7960	7960	7960	7960	0
148	20231206	172300	312815720	7960	7960	7960	7960	0
149	20231206	172200	312815720	7960	7960	7960	7960	0
150	20231206	172100	312815720	7960	7960	7960	7960	0
151	20231206	172000	312815720	7960	7960	7960	7960	0
152	20231206	171900	312815720	7960	7960	7960	7960	1618
153	20231206	171800	312815720	7960	7960	7960	7960	0
154	20231206	171700	312815720	7960	7960	7960	7960	0
155	20231206	171600	312815720	7960	7960	7960	7960	0
156	20231206	171500	312815720	7960	7960	7960	7960	0
157	20231206	171400	312815720	7960	7960	7960	7960	0
158	20231206	171300	312815720	7960	7960	7960	7960	0
159	20231206	171200	312815720	7960	7960	7960	7960	0
160	20231206	171100	312815720	7960	7960	7960	7960	0
161	20231206	171000	312815720	7960	7960	7960	7960	0
162	20231206	170900	312815720	7960	7960	7960	7960	0
163	20231206	170800	312815720	7960	7960	7960	7960	0
164	20231206	170700	312815720	7960	7960	7960	7960	0
165	20231206	170600	312815720	7960	7960	7960	7960	0
166	20231206	170500	312815720	7960	7960	7960	7960	0
167	20231206	170400	312815720	7960	7960	7960	7960	0
168	20231206	170300	312815720	7960	7960	7960	7960	0
169	20231206	170200	312815720	7960	7960	7960	7960	0
170	20231206	170100	312815720	7960	7960	7960	7960	0
171	20231206	170000	312815720	7960	7960	7960	7960	0
172	20231206	165900	312815720	7960	7960	7960	7960	0
173	20231206	165800	312815720	7960	7960	7960	7960	0
174	20231206	165700	312815720	7960	7960	7960	7960	0
175	20231206	165600	312815720	7960	7960	7960	7960	0
176	20231206	165500	312815720	7960	7960	7960	7960	0
177	20231206	165400	312815720	7960	7960	7960	7960	0
178	20231206	165300	312815720	7960	7960	7960	7960	0
179	20231206	165200	312815720	7960	7960	7960	7960	0
180	20231206	165100	312815720	7960	7960	7960	7960	0
181	20231206	165000	312815720	7960	7960	7960	7960	0
182	20231206	164900	312815720	7960	7960	7960	7960	1618
183	20231206	164800	312815720	7960	7960	7960	7960	0
184	20231206	164700	312815720	7960	7960	7960	7960	0
185	20231206	164600	312815720	7960	7960	7960	7960	0
186	20231206	164500	312815720	7960	7960	7960	7960	0
187	20231206	164400	312815720	7960	7960	7960	7960	0
188	20231206	164300	312815720	7960	7960	7960	7960	0
189	20231206	164200	312815720	7960	7960	7960	7960	0
190	20231206	164100	312815720	7960	7960	7960	7960	0
191	20231206	164000	312815720	7960	7960	7960	7960	0
192	20231206	163900	312815720	7960	7960	7960	7960	0
193	20231206	163800	312815720	7960	7960	7960	7960	0
194	20231206	163700	312815720	7960	7960	7960	7960	0
195	20231206	163600	312815720	7960	7960	7960	7960	0
196	20231206	163500	312815720	7960	7960	7960	7960	0
197	20231206	163400	312815720	7960	7960	7960	7960	0
198	20231206	163300	312815720	7960	7960	7960	7960	0
199	20231206	163200	312815720	7960	7960	7960	7960	0
200	20231206	163100	312815720	7960	7960	7960	7960	0
201	20231206	163000	312815720	7960	7960	7960	7960	0
202	20231206	162900	312815720	7960	7960	7960	7960	0
203	20231206	162800	312815720	7960	7960	7960	7960	0
204	20231206	162700	312815720	7960	7960	7960	7960	0
205	20231206	162600	312815720	7960	7960	7960	7960	0
206	20231206	162500	312815720	7960	7960	7960	7960	0
207	20231206	162400	312815720	7960	7960	7960	7960	0
208	20231206	162300	312815720	7960	7960	7960	7960	0
209	20231206	162200	312815720	7960	7960	7960	7960	0
210	20231206	162100	312815720	7960	7960	7960	7960	0
211	20231206	162000	312815720	7960	7960	7960	7960	0
212	20231206	161900	312815720	7960	7960	7960	7960	1618
213	20231206	161800	312815720	7960	7960	7960	7960	0
214	20231206	161700	312815720	7960	7960	7960	7960	0
215	20231206	161600	312815720	7960	7960	7960	7960	0
216	20231206	161500	312815720	7960	7960	7960	7960	0
217	20231206	161400	312815720	7960	7960	7960	7960	0
218	20231206	161300	312815720	7960	7960	7960	7960	0
219	20231206	161200	312815720	7960	7960	7960	7960	0
220	20231206	161100	312815720	7960	7960	7960	7960	0
221	20231206	161000	312815720	7960	7960	7960	7960	0
222	20231206	160900	312815720	7960	7960	7960	7960	0
223	20231206	160800	312815720	7960	7960	7960	7960	0
224	20231206	160700	312815720	7960	7960	7960	7960	0
225	20231206	160600	312815720	7960	7960	7960	7960	0
226	20231206	160500	312815720	7960	7960	7960	7960	0
227	20231206	160400	312815720	7960	7960	7960	7960	0
228	20231206	160300	312815720	7960	7960	7960	7960	0
229	20231206	160200	312815720	7960	7960	7960	7960	0
230	20231206	160100	312815720	7960	7960	7960	7960	0
231	20231206	160000	312815720	7960	7960	7960	7960	0
232	20231206	155900	312815720	7960	7960	7960	7960	0
233	20231206	155800	312815720	7960	7960	7960	7960	0
234	20231206	155700	312815720	7960	7960	7960	7960	0
235	20231206	155600	312815720	7960	7960	7960	7960	0
236	20231206	155500	312815720	7960	7960	7960	7960	0
237	20231206	155400	312815720	7960	7960	7960	7960	0
238	20231206	155300	312815720	7960	7960	7960	7960	0
239	20231206	155200	312815720	7960	7960	7960	7960	0
240	20231206	155100	312815720	7960	7960	7960	7960	0
241	20231206	155000	312815720	7960	7960	7960	7960	0
242	20231206	154900	312815720	7960	7960	7960	7960	1618
243	20231206	154800	312815720	7960	7960	7960	7960	0
244	20231206	154700	312815720	7960	7960	7960	7960	0
245	20231206	154600	312815720	7960	7960	7960	7960	0
246	20231206	154500	312815720	7960	7960	7960	7960	0
247	20231206	154400	312815720	7960	7960	7960	7960	0
248	20231206	154300	312815720	7960	7960	7960	7960	0
249	20231206	154200	312815720	7960	7960	7960	7960	0
250	20231206	154100	312815720	7960	7960	7960	7960	0
251	20231206	154000	312815720	7960	7960	7960	7960	0
252	20231206	153900	312815720	7960	7960	7960	7960	0
253	20231206	153800	312815720	7960	7960	7960	7960	0
254	20231206	153700	312815720	7960	7960	7960	7960	0
255	20231206	153600	312815720	7960	7960	7960	7960	0
256	20231206	153500	312815720	7960	7960	7960	7960	0
257	20231206	153400	312815720	7960	7960	7960	7960	0
258	20231206	153300	312815720	7960	7960	7960	7960	0
259	20231206	153200	312815720	7960	7960	7960	7960	0
260	20231206	153100	312815720	7960	7960	7960	7960	0
261	20231206	153000	312815720	7960	7960	7960	7960	1618
262	20231206	152900	299936440	7960	7960	7960	7960	0
263	20231206	152800	299936440	7960	7960	7960	7960	0
264	20231206	152700	299936440	7960	7960	7960	7960	0
265	20231206	152600	299936440	7960	7960	7960	7960	0
266	20231206	152500	299936440	7960	7960	7960	7960	0
267	20231206	152400	299936440	7960	7960	7960	7960	0
268	20231206	152300	299936440	7960	7960	7960	7960	0
269	20231206	152200	299936440	7960	7960	7960	7960	0
270	20231206	152100	299936440	7960	7960	7960	7960	0
271	20231206	152000	299936440	7960	7960	7960	7960	0
272	20231206	151900	299936440	7960	7970	7980	7960	28
273	20231206	151800	299713140	7970	7970	7980	7970	25
274	20231206	151700	299513880	7970	7970	7970	7970	3
275	20231206	151600	299489970	7950	7960	7970	7950	1518
276	20231206	151500	287421680	7960	7960	7960	7960	5
277	20231206	151400	287381880	7960	7960	7960	7960	0
278	20231206	151300	287381880	7960	7960	7960	7960	0
279	20231206	151200	287381880	7960	7960	7960	7960	12
280	20231206	151100	287286360	7960	7960	7960	7960	0
281	20231206	151000	287286360	7960	7960	7960	7960	5
282	20231206	150900	287246560	7980	7980	7980	7980	0
283	20231206	150800	287246560	7980	7980	7980	7980	0
284	20231206	150700	287246560	7980	7980	7980	7980	0
285	20231206	150600	287246560	7980	7980	7980	7980	0
286	20231206	150500	287246560	7980	7980	7980	7980	0
287	20231206	150400	287246560	7980	7980	7980	7980	10
288	20231206	150300	287166760	7980	7980	7980	7980	0
289	20231206	150200	287166760	7980	7960	7980	7960	8
290	20231206	150100	287103050	7960	7960	7960	7960	0
291	20231206	150000	287103050	7960	7960	7960	7960	0
292	20231206	145900	287103050	7960	7940	7960	7940	15
293	20231206	145800	286983930	7960	7960	7960	7960	0
294	20231206	145700	286983930	7960	7960	7960	7960	0
295	20231206	145600	286983930	7960	7960	7960	7960	0
296	20231206	145500	286983930	7960	7960	7960	7960	1
297	20231206	145400	286975970	7950	7950	7950	7950	0
298	20231206	145300	286975970	7950	7950	7950	7950	62
299	20231206	145200	286483070	7950	7950	7950	7950	0
300	20231206	145100	286483070	7950	7950	7950	7950	23
301	20231206	145000	286300220	7950	7950	7950	7950	0
302	20231206	144900	286300220	7950	7950	7950	7950	0
303	20231206	144800	286300220	7950	7950	7950	7950	0
304	20231206	144700	286300220	7950	7950	7950	7950	35
305	20231206	144600	286021970	7950	7950	7950	7950	0
306	20231206	144500	286021970	7950	7950	7950	7950	0
307	20231206	144400	286021970	7950	7950	7950	7950	0
308	20231206	144300	286021970	7950	7950	7950	7950	0
309	20231206	144200	286021970	7950	7950	7950	7950	1
310	20231206	144100	286014020	7940	7960	7960	7940	990
311	20231206	144000	278143460	7970	7970	7970	7970	0
312	20231206	143900	278143460	7970	7970	7970	7970	156
313	20231206	143800	276900140	7980	7980	7980	7980	0
314	20231206	143700	276900140	7980	7980	7980	7980	0
315	20231206	143600	276900140	7980	7980	7980	7980	13
316	20231206	143500	276796400	8000	8000	8000	8000	0
317	20231206	143400	276796400	8000	8000	8000	8000	0
318	20231206	143300	276796400	8000	8000	8000	8000	0
319	20231206	143200	276796400	8000	8000	8000	8000	0
320	20231206	143100	276796400	8000	8000	8000	8000	1254
321	20231206	143000	266764400	8010	8010	8010	8010	250
322	20231206	142900	264761900	8010	8010	8010	8010	0
323	20231206	142800	264761900	8010	8000	8010	8000	5
324	20231206	142700	264721890	8010	8010	8010	8010	0
325	20231206	142600	264721890	8010	8010	8010	8010	0
326	20231206	142500	264721890	8010	8010	8010	8010	3
327	20231206	142400	264697860	8010	8010	8010	8010	0
328	20231206	142300	264697860	8010	8010	8010	8010	0
329	20231206	142200	264697860	8010	8010	8010	8010	0
330	20231206	142100	264697860	8010	8010	8010	8010	0
331	20231206	142000	264697860	8010	8010	8010	8010	0
332	20231206	141900	264697860	8010	8010	8010	8010	97
333	20231206	141800	263920890	8010	8010	8010	8010	0
334	20231206	141700	263920890	8010	8010	8010	8010	0
335	20231206	141600	263920890	8010	8010	8010	8010	0
336	20231206	141500	263920890	8010	8010	8010	8010	0
337	20231206	141400	263920890	8010	8000	8010	8000	97
338	20231206	141300	263144600	7980	7980	7980	7980	0
339	20231206	141200	263144600	7980	7980	7980	7980	8
340	20231206	141100	263080760	8000	8000	8000	8000	0
341	20231206	141000	263080760	8000	8000	8000	8000	0
342	20231206	140900	263080760	8000	8000	8000	8000	0
343	20231206	140800	263080760	8000	8000	8000	8000	0
344	20231206	140700	263080760	8000	8000	8000	8000	0
345	20231206	140600	263080760	8000	8000	8000	8000	0
346	20231206	140500	263080760	8000	8000	8000	8000	0
347	20231206	140400	263080760	8000	8000	8000	8000	0
348	20231206	140300	263080760	8000	8010	8010	8000	89
349	20231206	140200	262368750	8010	8010	8010	8010	0
350	20231206	140100	262368750	8010	8010	8010	8010	0
351	20231206	140000	262368750	8010	8010	8010	8010	0
352	20231206	135900	262368750	8010	8010	8010	8010	0
353	20231206	135800	262368750	8010	8010	8010	8010	1
354	20231206	135700	262360740	7990	7990	7990	7990	165
355	20231206	135600	261042390	8020	8020	8020	8020	0
356	20231206	135500	261042390	8020	8020	8020	8020	97
357	20231206	135400	260264450	8020	8020	8020	8020	0
358	20231206	135300	260264450	8020	8010	8020	8000	490
359	20231206	135200	256344160	8020	8020	8020	8020	97
360	20231206	135100	255566220	8010	8010	8010	8010	0
361	20231206	135000	255566220	8010	8010	8010	8010	0
362	20231206	134900	255566220	8010	8010	8010	8010	100
363	20231206	134800	254765220	8010	8010	8010	8010	0
364	20231206	134700	254765220	8010	8000	8010	7980	109
365	20231206	134600	253895200	7990	7990	7990	7990	50
366	20231206	134500	253495700	8020	8020	8020	8020	0
367	20231206	134400	253495700	8020	8020	8020	8020	0
368	20231206	134300	253495700	8020	8020	8020	8020	0
369	20231206	134200	253495700	8020	8020	8020	8020	0
370	20231206	134100	253495700	8020	8020	8020	8020	1
371	20231206	134000	253487680	8010	8010	8010	8010	0
372	20231206	133900	253487680	8010	8020	8020	7990	132
373	20231206	133800	252431380	8020	8020	8020	8020	52
374	20231206	133700	252014340	8030	8030	8030	8030	12
375	20231206	133600	251917980	8040	8040	8040	8040	2
376	20231206	133500	251901900	8040	8040	8040	8040	8
377	20231206	133400	251837580	8020	8020	8020	8020	0
378	20231206	133300	251837580	8020	8020	8020	8020	0
379	20231206	133200	251837580	8020	8020	8020	8020	9
380	20231206	133100	251765400	8040	8040	8040	8040	0
381	20231206	133000	251765400	8040	8040	8040	8040	97
382	20231206	132900	250985520	8040	8040	8040	8040	619
383	20231206	132800	246008760	8040	8040	8040	8040	0
384	20231206	132700	246008760	8040	8040	8040	8040	0
385	20231206	132600	246008760	8040	8040	8040	8040	0
386	20231206	132500	246008760	8040	8040	8040	8040	0
387	20231206	132400	246008760	8040	8040	8040	8040	6
388	20231206	132300	245960520	8040	8040	8040	8040	0
389	20231206	132200	245960520	8040	8040	8040	8040	0
390	20231206	132100	245960520	8040	8040	8040	8040	1
391	20231206	132000	245952480	8030	8030	8030	8030	1
392	20231206	131900	245944450	8040	8040	8040	8040	1
393	20231206	131800	245936410	8040	8040	8050	8040	117
394	20231206	131700	244995570	8050	8050	8050	8050	0
395	20231206	131600	244995570	8050	8050	8050	8050	301
396	20231206	131500	242572520	8040	8040	8040	8040	0
397	20231206	131400	242572520	8040	8040	8040	8040	0
398	20231206	131300	242572520	8040	8040	8040	8040	0
399	20231206	131200	242572520	8040	8040	8040	8040	67
400	20231206	131100	242033840	8000	8000	8000	8000	1
401	20231206	131000	242025840	8040	8040	8040	8040	0
402	20231206	130900	242025840	8040	8040	8040	8040	6
403	20231206	130800	241977600	8000	8000	8000	8000	100
404	20231206	130700	241177600	8040	8040	8040	8040	0
405	20231206	130600	241177600	8040	8040	8040	8040	0
406	20231206	130500	241177600	8040	8040	8040	8040	0
407	20231206	130400	241177600	8040	8040	8040	8040	0
408	20231206	130300	241177600	8040	8020	8040	8020	146
409	20231206	130200	240004520	8050	8050	8050	8050	0
410	20231206	130100	240004520	8050	8050	8050	8050	0
411	20231206	130000	240004520	8050	8050	8050	8050	0
412	20231206	125900	240004520	8050	8050	8050	8050	0
413	20231206	125800	240004520	8050	8050	8050	8050	0
414	20231206	125700	240004520	8050	8050	8050	8050	0
415	20231206	125600	240004520	8050	8050	8050	8050	0
416	20231206	125500	240004520	8050	8050	8050	8050	0
417	20231206	125400	240004520	8050	8050	8050	8050	0
418	20231206	125300	240004520	8050	8050	8050	8050	0
419	20231206	125200	240004520	8050	8050	8050	8050	0
420	20231206	125100	240004520	8050	8000	8050	8000	51
421	20231206	125000	239596470	8050	8050	8050	8050	0
422	20231206	124900	239596470	8050	8040	8050	8040	231
423	20231206	124800	237739220	8040	8030	8040	8030	142
424	20231206	124700	236598950	8040	8030	8040	8030	160
425	20231206	124600	235314140	8030	8030	8030	8030	0
426	20231206	124500	235314140	8030	8030	8030	8030	0
427	20231206	124400	235314140	8030	8020	8030	8000	501
428	20231206	124300	231301330	8030	8030	8030	8030	0
429	20231206	124200	231301330	8030	8030	8030	8030	0
430	20231206	124100	231301330	8030	8030	8030	8030	21
431	20231206	124000	231132700	8030	8030	8030	8030	5
432	20231206	123900	231092550	8020	8020	8020	8020	222
433	20231206	123800	229312110	8020	8010	8020	8010	1229
434	20231206	123700	219460580	8010	8010	8010	8010	0
435	20231206	123600	219460580	8010	8010	8010	8010	0
436	20231206	123500	219460580	8010	8000	8010	8000	46
437	20231206	123400	219092570	8000	8000	8000	8000	17
438	20231206	123300	218956570	8020	8010	8020	8010	8
439	20231206	123200	218892480	8020	8010	8020	8010	17
440	20231206	123100	218756290	8010	8010	8010	8010	0
441	20231206	123000	218756290	8010	8010	8010	8010	0
442	20231206	122900	218756290	8010	8010	8010	8010	297
443	20231206	122800	216377320	8000	8010	8010	8000	512
444	20231206	122700	212279380	8000	8000	8010	8000	302
445	20231206	122600	209863370	8000	7990	8000	7990	2381
446	20231206	122500	190820070	7990	7990	7990	7990	0
447	20231206	122400	190820070	7990	7990	7990	7990	0
448	20231206	122300	190820070	7990	7990	7990	7990	0
449	20231206	122200	190820070	7990	7970	7990	7970	194
450	20231206	122100	189271830	7920	7920	7920	7920	0
451	20231206	122000	189271830	7920	7960	7960	7920	40
452	20231206	121900	188954210	7970	7970	7970	7970	4
453	20231206	121800	188922330	7970	7970	7970	7970	0
454	20231206	121700	188922330	7970	7970	7970	7970	0
455	20231206	121600	188922330	7970	7970	7970	7970	0
456	20231206	121500	188922330	7970	7970	7970	7970	1
457	20231206	121400	188914360	7970	7970	7970	7970	0
458	20231206	121300	188914360	7970	7960	7970	7960	7
459	20231206	121200	188858630	7970	7960	7980	7960	458
460	20231206	121100	185205610	7960	7960	7960	7960	0
461	20231206	121000	185205610	7960	7960	7960	7960	0
462	20231206	120900	185205610	7960	7960	7960	7960	3
463	20231206	120800	185181730	7950	7950	7950	7950	1
464	20231206	120700	185173780	7950	7960	7960	7950	7
465	20231206	120600	185118110	7960	7960	7960	7960	29
466	20231206	120500	184887270	7960	7960	7960	7960	0
467	20231206	120400	184887270	7960	7940	7960	7940	837
468	20231206	120300	178238500	7930	7930	7930	7930	5
469	20231206	120200	178198850	7930	7930	7930	7930	0
470	20231206	120100	178198850	7930	7930	7930	7930	0
471	20231206	120000	178198850	7930	7930	7930	7930	1
472	20231206	115900	178190920	7930	7930	7930	7930	1
473	20231206	115800	178182990	7900	7910	7910	7900	101
474	20231206	115700	177384090	7910	7910	7910	7910	0
475	20231206	115600	177384090	7910	7920	7920	7900	1958
476	20231206	115500	161913490	7950	7950	7950	7950	0
477	20231206	115400	161913490	7950	7950	7950	7950	21
478	20231206	115300	161746540	7950	7950	7950	7950	0
479	20231206	115200	161746540	7950	7950	7950	7950	1
480	20231206	115100	161738590	7940	7940	7940	7940	3
481	20231206	115000	161714770	7920	7920	7920	7920	0
482	20231206	114900	161714770	7920	7920	7920	7920	0
483	20231206	114800	161714770	7920	7950	7950	7920	55
484	20231206	114700	161278880	7940	7940	7940	7940	1
485	20231206	114600	161270940	7950	7950	7950	7950	0
486	20231206	114500	161270940	7950	7950	7950	7950	30
487	20231206	114400	161032440	7950	7940	7950	7940	4
488	20231206	114300	161000670	7940	7940	7940	7940	50
489	20231206	114200	160603670	7930	7930	7930	7930	0
490	20231206	114100	160603670	7930	7930	7930	7930	32
491	20231206	114000	160349910	7950	7950	7950	7950	0
492	20231206	113900	160349910	7950	7950	7950	7950	1
493	20231206	113800	160341960	7930	7930	7930	7930	9
494	20231206	113700	160270590	7950	7950	7950	7950	1
495	20231206	113600	160262640	7960	7960	7960	7960	0
496	20231206	113500	160262640	7960	7960	7960	7960	0
497	20231206	113400	160262640	7960	7960	7960	7960	0
498	20231206	113300	160262640	7960	7960	7960	7960	0
499	20231206	113200	160262640	7960	7930	7960	7930	23
500	20231206	113100	160080220	7930	7920	7930	7920	6
501	20231206	113000	160032670	7930	7930	7930	7930	1
502	20231206	112900	160024740	7930	7930	7930	7930	0
503	20231206	112800	160024740	7930	7930	7930	7930	0
504	20231206	112700	160024740	7930	7930	7930	7930	0
505	20231206	112600	160024740	7930	7930	7930	7930	0
506	20231206	112500	160024740	7930	7930	7930	7930	0
507	20231206	112400	160024740	7930	7930	7930	7930	0
508	20231206	112300	160024740	7930	7930	7930	7930	0
509	20231206	112200	160024740	7930	7960	7960	7930	290
510	20231206	112100	157723880	7950	7950	7950	7950	3
511	20231206	112000	157700030	7960	7960	7960	7960	0
512	20231206	111900	157700030	7960	7960	7960	7960	0
513	20231206	111800	157700030	7960	7960	7960	7960	0
514	20231206	111700	157700030	7960	7960	7960	7960	0
515	20231206	111600	157700030	7960	7960	7960	7960	1
516	20231206	111500	157692070	7950	7950	7950	7950	3
517	20231206	111400	157668220	7960	7960	7960	7960	0
518	20231206	111300	157668220	7960	7960	7960	7960	0
519	20231206	111200	157668220	7960	7940	7960	7940	48
520	20231206	111100	157286830	7940	7940	7940	7940	0
521	20231206	111000	157286830	7940	7940	7940	7940	1
522	20231206	110900	157278890	7930	7930	7930	7930	0
523	20231206	110800	157278890	7930	7930	7940	7930	19
524	20231206	110700	157128210	7940	7940	7940	7940	0
525	20231206	110600	157128210	7940	7940	7940	7940	0
526	20231206	110500	157128210	7940	7940	7940	7930	11
527	20231206	110400	157040960	7930	7930	7930	7930	0
528	20231206	110300	157040960	7930	7930	7930	7930	0
529	20231206	110200	157040960	7930	7930	7930	7930	1
530	20231206	110100	157033030	7970	7970	7970	7970	0
531	20231206	110000	157033030	7970	7940	7970	7940	97
532	20231206	105900	156261010	7930	7930	7940	7930	3
533	20231206	105800	156237210	7930	7930	7930	7930	29
534	20231206	105700	156007240	7930	7930	7930	7930	0
535	20231206	105600	156007240	7930	7930	7930	7930	6
536	20231206	105500	155959660	7910	7910	7910	7910	0
537	20231206	105400	155959660	7910	7910	7910	7910	19
538	20231206	105300	155809370	7960	7960	7960	7960	0
539	20231206	105200	155809370	7960	7950	7960	7950	4
540	20231206	105100	155777560	7950	7950	7950	7950	1
541	20231206	105000	155769610	7880	7940	7940	7880	2260
542	20231206	104900	137943170	7980	7970	7980	7970	2
543	20231206	104800	137927220	7960	7910	7960	7910	2772
544	20231206	104700	115995550	7910	7910	7910	7910	66
545	20231206	104600	115473490	7910	7910	7910	7910	0
546	20231206	104500	115473490	7910	7910	7910	7910	31
547	20231206	104400	115228280	7910	7910	7910	7900	24
548	20231206	104300	115038470	7910	7910	7910	7910	0
549	20231206	104200	115038470	7910	7910	7910	7910	0
550	20231206	104100	115038470	7910	7910	7910	7900	5
551	20231206	104000	114998950	7900	7900	7900	7900	80
552	20231206	103900	114366950	7900	7910	7910	7900	2
553	20231206	103800	114351140	7890	7890	7890	7890	3
554	20231206	103700	114327470	7910	7910	7910	7910	0
555	20231206	103600	114327470	7910	7890	7910	7890	202
556	20231206	103500	112733650	7890	7890	7890	7890	0
557	20231206	103400	112733650	7890	7890	7890	7890	3
558	20231206	103300	112709980	7900	7900	7900	7900	1
559	20231206	103200	112702080	7890	7890	7890	7890	3
560	20231206	103100	112678410	7890	7890	7890	7890	394
561	20231206	103000	109569750	7910	7910	7910	7910	1
562	20231206	102900	109561840	7890	7890	7890	7890	53
563	20231206	102800	109143670	7890	7890	7890	7890	3
564	20231206	102700	109120000	7900	7900	7900	7900	5
565	20231206	102600	109080500	7900	7900	7900	7900	2
566	20231206	102500	109064700	7890	7890	7890	7890	3
567	20231206	102400	109041030	7900	7900	7900	7900	10
568	20231206	102300	108962030	7900	7900	7900	7900	0
569	20231206	102200	108962030	7900	7900	7900	7900	0
570	20231206	102100	108962030	7900	7890	7900	7890	47
571	20231206	102000	108591150	7900	7890	7900	7890	150
572	20231206	101900	107406650	7900	7900	7900	7900	30
573	20231206	101800	107169650	7900	7900	7900	7900	0
574	20231206	101700	107169650	7900	7900	7900	7900	0
575	20231206	101600	107169650	7900	7900	7900	7900	3
576	20231206	101500	107145950	7900	7900	7900	7900	0
577	20231206	101400	107145950	7900	7900	7900	7900	11
578	20231206	101300	107059050	7880	7880	7880	7880	52
579	20231206	101200	106649290	7880	7880	7880	7880	3
580	20231206	101100	106625650	7890	7890	7890	7890	496
581	20231206	101000	102712210	7890	7890	7890	7890	0
582	20231206	100900	102712210	7890	7880	7890	7880	4
583	20231206	100800	102680680	7890	7890	7890	7890	6
584	20231206	100700	102633340	7890	7890	7890	7890	129
585	20231206	100600	101615530	7890	7890	7890	7890	3
586	20231206	100500	101591860	7890	7890	7890	7890	9
587	20231206	100400	101520850	7900	7900	7900	7900	167
588	20231206	100300	100201550	7900	7920	7920	7900	38
589	20231206	100200	99900650	7920	7920	7920	7920	1
590	20231206	100100	99892730	7900	7900	7900	7900	173
591	20231206	100000	98526030	7910	7910	7910	7910	405
592	20231206	095900	95322480	7910	7910	7910	7910	10
593	20231206	095800	95243380	7910	7910	7910	7910	0
594	20231206	095700	95243380	7910	7910	7910	7910	0
595	20231206	095600	95243380	7910	7880	7910	7880	6
596	20231206	095500	95196030	7880	7880	7880	7880	0
597	20231206	095400	95196030	7880	7880	7880	7880	0
598	20231206	095300	95196030	7880	7880	7880	7880	20
599	20231206	095200	95038430	7880	7880	7880	7880	0
600	20231206	095100	95038430	7880	7880	7880	7880	0
601	20231206	095000	95038430	7880	7880	7880	7880	3
602	20231206	094900	95014790	7880	7880	7880	7880	0
603	20231206	094800	95014790	7880	7880	7880	7880	0
604	20231206	094700	95014790	7880	7880	7880	7880	1
605	20231206	094600	95006910	7880	7880	7880	7880	35
606	20231206	094500	94731110	7880	7880	7880	7880	0
607	20231206	094400	94731110	7880	7880	7880	7880	30
608	20231206	094300	94494710	7880	7880	7880	7880	3
609	20231206	094200	94471070	7880	7880	7880	7880	0
610	20231206	094100	94471070	7880	7880	7880	7880	0
611	20231206	094000	94471070	7880	7880	7880	7880	108
612	20231206	093900	93620030	7900	7920	7920	7900	5
613	20231206	093800	93580490	7920	7920	7920	7920	2
614	20231206	093700	93564650	7920	7920	7920	7920	1
615	20231206	093600	93556730	7880	7880	7880	7880	1659
616	20231206	093500	80483810	7870	7870	7870	7870	3
617	20231206	093400	80460200	7880	7880	7880	7880	1
618	20231206	093300	80452320	7880	7910	7910	7880	3962
619	20231206	093200	49209300	7900	7900	7900	7900	54
620	20231206	093100	48782700	7900	7900	7900	7900	3
621	20231206	093000	48759000	7910	7910	7910	7910	264
622	20231206	092900	46670760	7910	7910	7910	7910	3
623	20231206	092800	46647030	7910	7920	7920	7910	6
624	20231206	092700	46599550	7930	7910	7930	7910	48
625	20231206	092600	46219850	7910	7900	7910	7900	12
626	20231206	092500	46124960	7910	7910	7910	7910	147
627	20231206	092400	44962190	7910	7910	7910	7910	3
628	20231206	092300	44938460	7920	7920	7920	7920	0
629	20231206	092200	44938460	7920	7920	7920	7920	112
630	20231206	092100	44051420	7920	7920	7920	7920	0
631	20231206	092000	44051420	7920	7930	7930	7920	113
632	20231206	091900	43155790	7930	7930	7930	7930	1
633	20231206	091800	43147860	7940	7920	7940	7920	10
634	20231206	091700	43068620	7910	7910	7920	7900	61
635	20231206	091600	42586370	7920	7920	7920	7910	22
636	20231206	091500	42412160	7920	7910	7920	7900	3
637	20231206	091400	42388430	7920	7920	7930	7900	2593
638	20231206	091300	21897140	7920	7920	7920	7920	3
639	20231206	091200	21873380	7930	7930	7930	7910	6
640	20231206	091100	21825860	7900	7900	7900	7900	10
641	20231206	091000	21746860	7900	7940	7940	7900	6
642	20231206	090900	21699420	7900	7900	7900	7900	3
643	20231206	090800	21675720	7900	7950	7990	7900	2603
644	20231206	090700	936010	7920	7920	7920	7920	10
645	20231206	090600	856810	7950	7950	7950	7950	0
646	20231206	090500	856810	7950	7950	7950	7950	0
647	20231206	090400	856810	7950	7950	7950	7950	0
648	20231206	090300	856810	7950	7950	7950	7950	0
649	20231206	090200	856810	7950	7950	7950	7950	53
650	20231206	090100	435460	7950	7950	7950	7950	0
651	20231206	090000	435460	7950	7910	7950	7910	55