KissMeData/078020/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	194800	90526450	3935	3935	3935	3935	777
3	20231214	194700	90526450	3935	3935	3935	3935	0
4	20231214	194600	90526450	3935	3935	3935	3935	0
5	20231214	194500	90526450	3935	3935	3935	3935	0
6	20231214	194400	90526450	3935	3935	3935	3935	0
7	20231214	194300	90526450	3935	3935	3935	3935	0
8	20231214	194200	90526450	3935	3935	3935	3935	0
9	20231214	194100	90526450	3935	3935	3935	3935	0
10	20231214	194000	90526450	3935	3935	3935	3935	0
11	20231214	193900	90526450	3935	3935	3935	3935	0
12	20231214	193800	90526450	3935	3935	3935	3935	0
13	20231214	193700	90526450	3935	3935	3935	3935	0
14	20231214	193600	90526450	3935	3935	3935	3935	0
15	20231214	193500	90526450	3935	3935	3935	3935	0
16	20231214	193400	90526450	3935	3935	3935	3935	0
17	20231214	193300	90526450	3935	3935	3935	3935	0
18	20231214	193200	90526450	3935	3935	3935	3935	0
19	20231214	193100	90526450	3935	3935	3935	3935	0
20	20231214	193000	90526450	3935	3935	3935	3935	0
21	20231214	192900	90526450	3935	3935	3935	3935	0
22	20231214	192800	90526450	3935	3935	3935	3935	0
23	20231214	192700	90526450	3935	3935	3935	3935	0
24	20231214	192600	90526450	3935	3935	3935	3935	0
25	20231214	192500	90526450	3935	3935	3935	3935	0
26	20231214	192400	90526450	3935	3935	3935	3935	0
27	20231214	192300	90526450	3935	3935	3935	3935	0
28	20231214	192200	90526450	3935	3935	3935	3935	0
29	20231214	192100	90526450	3935	3935	3935	3935	0
30	20231214	192000	90526450	3935	3935	3935	3935	0
31	20231214	191900	90526450	3935	3935	3935	3935	0
32	20231214	191800	90526450	3935	3935	3935	3935	777
33	20231214	191700	90526450	3935	3935	3935	3935	0
34	20231214	191600	90526450	3935	3935	3935	3935	0
35	20231214	191500	90526450	3935	3935	3935	3935	0
36	20231214	191400	90526450	3935	3935	3935	3935	0
37	20231214	191300	90526450	3935	3935	3935	3935	0
38	20231214	191200	90526450	3935	3935	3935	3935	0
39	20231214	191100	90526450	3935	3935	3935	3935	0
40	20231214	191000	90526450	3935	3935	3935	3935	0
41	20231214	190900	90526450	3935	3935	3935	3935	0
42	20231214	190800	90526450	3935	3935	3935	3935	0
43	20231214	190700	90526450	3935	3935	3935	3935	0
44	20231214	190600	90526450	3935	3935	3935	3935	0
45	20231214	190500	90526450	3935	3935	3935	3935	0
46	20231214	190400	90526450	3935	3935	3935	3935	0
47	20231214	190300	90526450	3935	3935	3935	3935	0
48	20231214	190200	90526450	3935	3935	3935	3935	0
49	20231214	190100	90526450	3935	3935	3935	3935	0
50	20231214	190000	90526450	3935	3935	3935	3935	0
51	20231214	185900	90526450	3935	3935	3935	3935	0
52	20231214	185800	90526450	3935	3935	3935	3935	0
53	20231214	185700	90526450	3935	3935	3935	3935	0
54	20231214	185600	90526450	3935	3935	3935	3935	0
55	20231214	185500	90526450	3935	3935	3935	3935	0
56	20231214	185400	90526450	3935	3935	3935	3935	0
57	20231214	185300	90526450	3935	3935	3935	3935	0
58	20231214	185200	90526450	3935	3935	3935	3935	0
59	20231214	185100	90526450	3935	3935	3935	3935	0
60	20231214	185000	90526450	3935	3935	3935	3935	0
61	20231214	184900	90526450	3935	3935	3935	3935	0
62	20231214	184800	90526450	3935	3935	3935	3935	777
63	20231214	184700	90526450	3935	3935	3935	3935	0
64	20231214	184600	90526450	3935	3935	3935	3935	0
65	20231214	184500	90526450	3935	3935	3935	3935	0
66	20231214	184400	90526450	3935	3935	3935	3935	0
67	20231214	184300	90526450	3935	3935	3935	3935	0
68	20231214	184200	90526450	3935	3935	3935	3935	0
69	20231214	184100	90526450	3935	3935	3935	3935	0
70	20231214	184000	90526450	3935	3935	3935	3935	0
71	20231214	183900	90526450	3935	3935	3935	3935	0
72	20231214	183800	90526450	3935	3935	3935	3935	0
73	20231214	183700	90526450	3935	3935	3935	3935	0
74	20231214	183600	90526450	3935	3935	3935	3935	0
75	20231214	183500	90526450	3935	3935	3935	3935	0
76	20231214	183400	90526450	3935	3935	3935	3935	0
77	20231214	183300	90526450	3935	3935	3935	3935	0
78	20231214	183200	90526450	3935	3935	3935	3935	0
79	20231214	183100	90526450	3935	3935	3935	3935	0
80	20231214	183000	90526450	3935	3935	3935	3935	0
81	20231214	182900	90526450	3935	3935	3935	3935	0
82	20231214	182800	90526450	3935	3935	3935	3935	0
83	20231214	182700	90526450	3935	3935	3935	3935	0
84	20231214	182600	90526450	3935	3935	3935	3935	0
85	20231214	182500	90526450	3935	3935	3935	3935	0
86	20231214	182400	90526450	3935	3935	3935	3935	0
87	20231214	182300	90526450	3935	3935	3935	3935	0
88	20231214	182200	90526450	3935	3935	3935	3935	0
89	20231214	182100	90526450	3935	3935	3935	3935	0
90	20231214	182000	90526450	3935	3935	3935	3935	0
91	20231214	181900	90526450	3935	3935	3935	3935	0
92	20231214	181800	90526450	3935	3935	3935	3935	777
93	20231214	181700	90526450	3935	3935	3935	3935	0
94	20231214	181600	90526450	3935	3935	3935	3935	0
95	20231214	181500	90526450	3935	3935	3935	3935	0
96	20231214	181400	90526450	3935	3935	3935	3935	0
97	20231214	181300	90526450	3935	3935	3935	3935	0
98	20231214	181200	90526450	3935	3935	3935	3935	0
99	20231214	181100	90526450	3935	3935	3935	3935	0
100	20231214	181000	90526450	3935	3935	3935	3935	0
101	20231214	180900	90526450	3935	3935	3935	3935	0
102	20231214	180800	90526450	3935	3935	3935	3935	0
103	20231214	180700	90526450	3935	3935	3935	3935	0
104	20231214	180600	90526450	3935	3935	3935	3935	0
105	20231214	180500	90526450	3935	3935	3935	3935	0
106	20231214	180400	90526450	3935	3935	3935	3935	0
107	20231214	180300	90526450	3935	3935	3935	3935	0
108	20231214	180200	90526450	3935	3935	3935	3935	0
109	20231214	180100	90526450	3935	3935	3935	3935	0
110	20231214	180000	90526450	3935	3935	3935	3935	0
111	20231214	175900	90526450	3935	3935	3935	3935	0
112	20231214	175800	90526450	3935	3935	3935	3935	0
113	20231214	175700	90526450	3935	3935	3935	3935	0
114	20231214	175600	90526450	3935	3935	3935	3935	0
115	20231214	175500	90526450	3935	3935	3935	3935	0
116	20231214	175400	90526450	3935	3935	3935	3935	0
117	20231214	175300	90526450	3935	3935	3935	3935	0
118	20231214	175200	90526450	3935	3935	3935	3935	0
119	20231214	175100	90526450	3935	3935	3935	3935	0
120	20231214	175000	90526450	3935	3935	3935	3935	0
121	20231214	174900	90526450	3935	3935	3935	3935	0
122	20231214	174800	90526450	3935	3935	3935	3935	777
123	20231214	174700	90526450	3935	3935	3935	3935	0
124	20231214	174600	90526450	3935	3935	3935	3935	0
125	20231214	174500	90526450	3935	3935	3935	3935	0
126	20231214	174400	90526450	3935	3935	3935	3935	0
127	20231214	174300	90526450	3935	3935	3935	3935	0
128	20231214	174200	90526450	3935	3935	3935	3935	0
129	20231214	174100	90526450	3935	3935	3935	3935	0
130	20231214	174000	90526450	3935	3935	3935	3935	0
131	20231214	173900	90526450	3935	3935	3935	3935	0
132	20231214	173800	90526450	3935	3935	3935	3935	0
133	20231214	173700	90526450	3935	3935	3935	3935	0
134	20231214	173600	90526450	3935	3935	3935	3935	0
135	20231214	173500	90526450	3935	3935	3935	3935	0
136	20231214	173400	90526450	3935	3935	3935	3935	0
137	20231214	173300	90526450	3935	3935	3935	3935	0
138	20231214	173200	90526450	3935	3935	3935	3935	0
139	20231214	173100	90526450	3935	3935	3935	3935	0
140	20231214	173000	90526450	3935	3935	3935	3935	0
141	20231214	172900	90526450	3935	3935	3935	3935	0
142	20231214	172800	90526450	3935	3935	3935	3935	0
143	20231214	172700	90526450	3935	3935	3935	3935	0
144	20231214	172600	90526450	3935	3935	3935	3935	0
145	20231214	172500	90526450	3935	3935	3935	3935	0
146	20231214	172400	90526450	3935	3935	3935	3935	0
147	20231214	172300	90526450	3935	3935	3935	3935	0
148	20231214	172200	90526450	3935	3935	3935	3935	0
149	20231214	172100	90526450	3935	3935	3935	3935	0
150	20231214	172000	90526450	3935	3935	3935	3935	0
151	20231214	171900	90526450	3935	3935	3935	3935	0
152	20231214	171800	90526450	3935	3935	3935	3935	777
153	20231214	171700	90526450	3935	3935	3935	3935	0
154	20231214	171600	90526450	3935	3935	3935	3935	0
155	20231214	171500	90526450	3935	3935	3935	3935	0
156	20231214	171400	90526450	3935	3935	3935	3935	0
157	20231214	171300	90526450	3935	3935	3935	3935	0
158	20231214	171200	90526450	3935	3935	3935	3935	0
159	20231214	171100	90526450	3935	3935	3935	3935	0
160	20231214	171000	90526450	3935	3935	3935	3935	0
161	20231214	170900	90526450	3935	3935	3935	3935	0
162	20231214	170800	90526450	3935	3935	3935	3935	0
163	20231214	170700	90526450	3935	3935	3935	3935	0
164	20231214	170600	90526450	3935	3935	3935	3935	0
165	20231214	170500	90526450	3935	3935	3935	3935	0
166	20231214	170400	90526450	3935	3935	3935	3935	0
167	20231214	170300	90526450	3935	3935	3935	3935	0
168	20231214	170200	90526450	3935	3935	3935	3935	0
169	20231214	170100	90526450	3935	3935	3935	3935	0
170	20231214	170000	90526450	3935	3935	3935	3935	0
171	20231214	165900	90526450	3935	3935	3935	3935	0
172	20231214	165800	90526450	3935	3935	3935	3935	0
173	20231214	165700	90526450	3935	3935	3935	3935	0
174	20231214	165600	90526450	3935	3935	3935	3935	0
175	20231214	165500	90526450	3935	3935	3935	3935	0
176	20231214	165400	90526450	3935	3935	3935	3935	0
177	20231214	165300	90526450	3935	3935	3935	3935	0
178	20231214	165200	90526450	3935	3935	3935	3935	0
179	20231214	165100	90526450	3935	3935	3935	3935	0
180	20231214	165000	90526450	3935	3935	3935	3935	0
181	20231214	164900	90526450	3935	3935	3935	3935	0
182	20231214	164800	90526450	3935	3935	3935	3935	777
183	20231214	164700	90526450	3935	3935	3935	3935	0
184	20231214	164600	90526450	3935	3935	3935	3935	0
185	20231214	164500	90526450	3935	3935	3935	3935	0
186	20231214	164400	90526450	3935	3935	3935	3935	0
187	20231214	164300	90526450	3935	3935	3935	3935	0
188	20231214	164200	90526450	3935	3935	3935	3935	0
189	20231214	164100	90526450	3935	3935	3935	3935	0
190	20231214	164000	90526450	3935	3935	3935	3935	0
191	20231214	163900	90526450	3935	3935	3935	3935	0
192	20231214	163800	90526450	3935	3935	3935	3935	0
193	20231214	163700	90526450	3935	3935	3935	3935	0
194	20231214	163600	90526450	3935	3935	3935	3935	0
195	20231214	163500	90526450	3935	3935	3935	3935	0
196	20231214	163400	90526450	3935	3935	3935	3935	0
197	20231214	163300	90526450	3935	3935	3935	3935	0
198	20231214	163200	90526450	3935	3935	3935	3935	0
199	20231214	163100	90526450	3935	3935	3935	3935	0
200	20231214	163000	90526450	3935	3935	3935	3935	0
201	20231214	162900	90526450	3935	3935	3935	3935	0
202	20231214	162800	90526450	3935	3935	3935	3935	0
203	20231214	162700	90526450	3935	3935	3935	3935	0
204	20231214	162600	90526450	3935	3935	3935	3935	0
205	20231214	162500	90526450	3935	3935	3935	3935	0
206	20231214	162400	90526450	3935	3935	3935	3935	0
207	20231214	162300	90526450	3935	3935	3935	3935	0
208	20231214	162200	90526450	3935	3935	3935	3935	0
209	20231214	162100	90526450	3935	3935	3935	3935	0
210	20231214	162000	90526450	3935	3935	3935	3935	0
211	20231214	161900	90526450	3935	3935	3935	3935	0
212	20231214	161800	90526450	3935	3935	3935	3935	777
213	20231214	161700	90526450	3935	3935	3935	3935	0
214	20231214	161600	90526450	3935	3935	3935	3935	0
215	20231214	161500	90526450	3935	3935	3935	3935	0
216	20231214	161400	90526450	3935	3935	3935	3935	0
217	20231214	161300	90526450	3935	3935	3935	3935	0
218	20231214	161200	90526450	3935	3935	3935	3935	0
219	20231214	161100	90526450	3935	3935	3935	3935	0
220	20231214	161000	90526450	3935	3935	3935	3935	0
221	20231214	160900	90526450	3935	3935	3935	3935	0
222	20231214	160800	90526450	3935	3935	3935	3935	0
223	20231214	160700	90526450	3935	3935	3935	3935	0
224	20231214	160600	90526450	3935	3935	3935	3935	0
225	20231214	160500	90526450	3935	3935	3935	3935	0
226	20231214	160400	90526450	3935	3935	3935	3935	0
227	20231214	160300	90526450	3935	3935	3935	3935	0
228	20231214	160200	90526450	3935	3935	3935	3935	0
229	20231214	160100	90526450	3935	3935	3935	3935	0
230	20231214	160000	90526450	3935	3935	3935	3935	0
231	20231214	155900	90526450	3935	3935	3935	3935	0
232	20231214	155800	90526450	3935	3935	3935	3935	0
233	20231214	155700	90526450	3935	3935	3935	3935	0
234	20231214	155600	90526450	3935	3935	3935	3935	0
235	20231214	155500	90526450	3935	3935	3935	3935	0
236	20231214	155400	90526450	3935	3935	3935	3935	0
237	20231214	155300	90526450	3935	3935	3935	3935	0
238	20231214	155200	90526450	3935	3935	3935	3935	0
239	20231214	155100	90526450	3935	3935	3935	3935	0
240	20231214	155000	90526450	3935	3935	3935	3935	0
241	20231214	154900	90526450	3935	3935	3935	3935	0
242	20231214	154800	90526450	3935	3935	3935	3935	777
243	20231214	154700	90526450	3935	3935	3935	3935	0
244	20231214	154600	90526450	3935	3935	3935	3935	0
245	20231214	154500	90526450	3935	3935	3935	3935	0
246	20231214	154400	90526450	3935	3935	3935	3935	0
247	20231214	154300	90526450	3935	3935	3935	3935	0
248	20231214	154200	90526450	3935	3935	3935	3935	0
249	20231214	154100	90526450	3935	3935	3935	3935	0
250	20231214	154000	90526450	3935	3935	3935	3935	0
251	20231214	153900	90526450	3935	3935	3935	3935	0
252	20231214	153800	90526450	3935	3935	3935	3935	0
253	20231214	153700	90526450	3935	3935	3935	3935	0
254	20231214	153600	90526450	3935	3935	3935	3935	0
255	20231214	153500	90526450	3935	3935	3935	3935	0
256	20231214	153400	90526450	3935	3935	3935	3935	0
257	20231214	153300	90526450	3935	3935	3935	3935	0
258	20231214	153200	90526450	3935	3935	3935	3935	0
259	20231214	153100	90526450	3935	3935	3935	3935	0
260	20231214	153000	90526450	3935	3935	3935	3935	777
261	20231214	152900	87468955	3970	3970	3970	3970	0
262	20231214	152800	87468955	3970	3970	3970	3970	0
263	20231214	152700	87468955	3970	3970	3970	3970	0
264	20231214	152600	87468955	3970	3970	3970	3970	0
265	20231214	152500	87468955	3970	3970	3970	3970	0
266	20231214	152400	87468955	3970	3970	3970	3970	0
267	20231214	152300	87468955	3970	3970	3970	3970	0
268	20231214	152200	87468955	3970	3970	3970	3970	0
269	20231214	152100	87468955	3970	3970	3970	3970	0
270	20231214	152000	87468955	3970	3970	3970	3970	0
271	20231214	151900	87468955	3970	3965	3970	3965	100
272	20231214	151800	87072050	3965	3960	3965	3960	276
273	20231214	151700	85977735	3965	3965	3965	3965	0
274	20231214	151600	85977735	3965	3965	3965	3965	0
275	20231214	151500	85977735	3965	3965	3965	3965	0
276	20231214	151400	85977735	3965	3965	3965	3965	5
277	20231214	151300	85957910	3965	3965	3965	3965	0
278	20231214	151200	85957910	3965	3965	3965	3965	200
279	20231214	151100	85164910	3965	3965	3965	3965	0
280	20231214	151000	85164910	3965	3965	3965	3965	43
281	20231214	150900	84994415	3960	3955	3960	3955	10
282	20231214	150800	84954825	3950	3950	3950	3950	986
283	20231214	150700	81060125	3950	3950	3950	3950	33
284	20231214	150600	80929775	3945	3945	3945	3945	72
285	20231214	150500	80645735	3945	3945	3945	3945	143
286	20231214	150400	80081600	3940	3940	3940	3940	0
287	20231214	150300	80081600	3940	3940	3940	3940	15
288	20231214	150200	80022500	3940	3940	3940	3940	0
289	20231214	150100	80022500	3940	3940	3940	3940	273
290	20231214	150000	78946880	3940	3940	3940	3940	0
291	20231214	145900	78946880	3940	3940	3940	3940	0
292	20231214	145800	78946880	3940	3940	3940	3940	50
293	20231214	145700	78749880	3940	3940	3940	3940	0
294	20231214	145600	78749880	3940	3940	3940	3940	0
295	20231214	145500	78749880	3940	3940	3940	3940	0
296	20231214	145400	78749880	3940	3940	3940	3940	0
297	20231214	145300	78749880	3940	3940	3940	3940	0
298	20231214	145200	78749880	3940	3940	3940	3940	0
299	20231214	145100	78749880	3940	3940	3940	3940	0
300	20231214	145000	78749880	3940	3940	3940	3940	31
301	20231214	144900	78627740	3940	3940	3940	3940	0
302	20231214	144800	78627740	3940	3940	3940	3940	0
303	20231214	144700	78627740	3940	3940	3940	3940	0
304	20231214	144600	78627740	3940	3940	3940	3940	20
305	20231214	144500	78548940	3940	3940	3940	3940	29
306	20231214	144400	78434680	3940	3940	3940	3940	0
307	20231214	144300	78434680	3940	3940	3940	3940	0
308	20231214	144200	78434680	3940	3940	3940	3940	0
309	20231214	144100	78434680	3940	3940	3940	3940	0
310	20231214	144000	78434680	3940	3940	3940	3940	0
311	20231214	143900	78434680	3940	3940	3940	3940	0
312	20231214	143800	78434680	3940	3940	3940	3940	0
313	20231214	143700	78434680	3940	3940	3940	3940	0
314	20231214	143600	78434680	3940	3940	3940	3940	0
315	20231214	143500	78434680	3940	3940	3940	3940	0
316	20231214	143400	78434680	3940	3940	3940	3940	0
317	20231214	143300	78434680	3940	3940	3940	3940	0
318	20231214	143200	78434680	3940	3940	3940	3940	0
319	20231214	143100	78434680	3940	3940	3940	3940	0
320	20231214	143000	78434680	3940	3940	3940	3940	3
321	20231214	142900	78422860	3945	3945	3945	3945	0
322	20231214	142800	78422860	3945	3945	3945	3945	0
323	20231214	142700	78422860	3945	3945	3945	3945	0
324	20231214	142600	78422860	3945	3945	3945	3945	6
325	20231214	142500	78399190	3940	3940	3940	3940	0
326	20231214	142400	78399190	3940	3940	3940	3940	0
327	20231214	142300	78399190	3940	3940	3940	3940	0
328	20231214	142200	78399190	3940	3940	3940	3940	0
329	20231214	142100	78399190	3940	3940	3940	3940	98
330	20231214	142000	78013070	3940	3940	3940	3940	166
331	20231214	141900	77359030	3945	3945	3945	3945	100
332	20231214	141800	76964530	3945	3945	3945	3945	0
333	20231214	141700	76964530	3945	3945	3945	3945	10
334	20231214	141600	76925080	3945	3945	3945	3945	0
335	20231214	141500	76925080	3945	3945	3945	3945	0
336	20231214	141400	76925080	3945	3945	3945	3945	17
337	20231214	141300	76858015	3945	3945	3945	3945	0
338	20231214	141200	76858015	3945	3945	3945	3945	0
339	20231214	141100	76858015	3945	3945	3945	3945	0
340	20231214	141000	76858015	3945	3945	3945	3945	56
341	20231214	140900	76637095	3945	3945	3945	3945	0
342	20231214	140800	76637095	3945	3945	3945	3945	0
343	20231214	140700	76637095	3945	3945	3945	3945	0
344	20231214	140600	76637095	3945	3945	3945	3945	1
345	20231214	140500	76633150	3945	3945	3945	3945	0
346	20231214	140400	76633150	3945	3945	3945	3945	0
347	20231214	140300	76633150	3945	3945	3945	3945	0
348	20231214	140200	76633150	3945	3945	3945	3945	0
349	20231214	140100	76633150	3945	3945	3945	3945	0
350	20231214	140000	76633150	3945	3945	3945	3945	0
351	20231214	135900	76633150	3945	3945	3945	3945	0
352	20231214	135800	76633150	3945	3945	3945	3945	0
353	20231214	135700	76633150	3945	3945	3945	3945	0
354	20231214	135600	76633150	3945	3945	3945	3945	1
355	20231214	135500	76629205	3945	3945	3945	3945	0
356	20231214	135400	76629205	3945	3945	3945	3945	0
357	20231214	135300	76629205	3945	3945	3945	3945	0
358	20231214	135200	76629205	3945	3945	3945	3945	0
359	20231214	135100	76629205	3945	3945	3945	3945	0
360	20231214	135000	76629205	3945	3945	3945	3945	0
361	20231214	134900	76629205	3945	3945	3945	3945	0
362	20231214	134800	76629205	3945	3945	3945	3945	20
363	20231214	134700	76550305	3945	3945	3945	3945	3
364	20231214	134600	76538470	3945	3945	3945	3945	0
365	20231214	134500	76538470	3945	3945	3945	3945	0
366	20231214	134400	76538470	3945	3945	3945	3945	0
367	20231214	134300	76538470	3945	3945	3945	3945	0
368	20231214	134200	76538470	3945	3945	3945	3945	0
369	20231214	134100	76538470	3945	3945	3945	3945	0
370	20231214	134000	76538470	3945	3940	3945	3940	513
371	20231214	133900	74515080	3940	3940	3940	3940	0
372	20231214	133800	74515080	3940	3940	3940	3940	60
373	20231214	133700	74278680	3940	3940	3940	3940	0
374	20231214	133600	74278680	3940	3940	3940	3940	0
375	20231214	133500	74278680	3940	3940	3940	3940	109
376	20231214	133400	73849220	3945	3945	3945	3945	0
377	20231214	133300	73849220	3945	3945	3945	3945	0
378	20231214	133200	73849220	3945	3945	3945	3945	0
379	20231214	133100	73849220	3945	3945	3945	3945	0
380	20231214	133000	73849220	3945	3945	3945	3945	20
381	20231214	132900	73770320	3945	3945	3945	3945	0
382	20231214	132800	73770320	3945	3945	3945	3945	20
383	20231214	132700	73691420	3945	3945	3945	3945	0
384	20231214	132600	73691420	3945	3945	3945	3945	0
385	20231214	132500	73691420	3945	3945	3945	3945	11
386	20231214	132400	73648025	3940	3940	3940	3940	0
387	20231214	132300	73648025	3940	3940	3940	3940	0
388	20231214	132200	73648025	3940	3940	3940	3940	0
389	20231214	132100	73648025	3940	3940	3940	3940	0
390	20231214	132000	73648025	3940	3940	3940	3940	0
391	20231214	131900	73648025	3940	3940	3940	3940	0
392	20231214	131800	73648025	3940	3940	3940	3940	0
393	20231214	131700	73648025	3940	3940	3940	3940	23
394	20231214	131600	73557405	3935	3935	3935	3935	0
395	20231214	131500	73557405	3935	3935	3935	3935	0
396	20231214	131400	73557405	3935	3935	3935	3935	0
397	20231214	131300	73557405	3935	3935	3935	3935	0
398	20231214	131200	73557405	3935	3935	3935	3935	0
399	20231214	131100	73557405	3935	3935	3935	3935	0
400	20231214	131000	73557405	3935	3935	3935	3935	0
401	20231214	130900	73557405	3935	3935	3935	3935	0
402	20231214	130800	73557405	3935	3935	3935	3935	0
403	20231214	130700	73557405	3935	3935	3935	3935	0
404	20231214	130600	73557405	3935	3935	3935	3935	0
405	20231214	130500	73557405	3935	3935	3935	3935	0
406	20231214	130400	73557405	3935	3935	3935	3935	0
407	20231214	130300	73557405	3935	3935	3935	3935	0
408	20231214	130200	73557405	3935	3935	3935	3935	0
409	20231214	130100	73557405	3935	3935	3935	3935	0
410	20231214	130000	73557405	3935	3935	3935	3935	0
411	20231214	125900	73557405	3935	3935	3935	3935	0
412	20231214	125800	73557405	3935	3935	3935	3935	5
413	20231214	125700	73537730	3945	3945	3945	3945	0
414	20231214	125600	73537730	3945	3945	3945	3945	2
415	20231214	125500	73529840	3945	3945	3945	3945	0
416	20231214	125400	73529840	3945	3945	3945	3945	0
417	20231214	125300	73529840	3945	3945	3945	3945	0
418	20231214	125200	73529840	3945	3945	3945	3945	0
419	20231214	125100	73529840	3945	3945	3945	3945	0
420	20231214	125000	73529840	3945	3945	3945	3945	0
421	20231214	124900	73529840	3945	3945	3945	3945	0
422	20231214	124800	73529840	3945	3945	3945	3945	0
423	20231214	124700	73529840	3945	3945	3945	3945	0
424	20231214	124600	73529840	3945	3945	3945	3945	34
425	20231214	124500	73395710	3945	3945	3945	3945	0
426	20231214	124400	73395710	3945	3940	3945	3940	380
427	20231214	124300	71897135	3945	3945	3945	3945	0
428	20231214	124200	71897135	3945	3945	3945	3945	0
429	20231214	124100	71897135	3945	3945	3945	3945	0
430	20231214	124000	71897135	3945	3945	3945	3945	0
431	20231214	123900	71897135	3945	3940	3945	3940	50
432	20231214	123800	71699980	3940	3940	3940	3940	231
433	20231214	123700	70789840	3940	3940	3940	3940	0
434	20231214	123600	70789840	3940	3940	3940	3940	0
435	20231214	123500	70789840	3940	3940	3940	3940	0
436	20231214	123400	70789840	3940	3940	3940	3940	382
437	20231214	123300	69284760	3940	3940	3940	3940	0
438	20231214	123200	69284760	3940	3940	3940	3940	0
439	20231214	123100	69284760	3940	3940	3940	3940	0
440	20231214	123000	69284760	3940	3940	3940	3940	0
441	20231214	122900	69284760	3940	3940	3940	3940	0
442	20231214	122800	69284760	3940	3940	3940	3940	0
443	20231214	122700	69284760	3940	3940	3940	3940	0
444	20231214	122600	69284760	3940	3940	3940	3940	0
445	20231214	122500	69284760	3940	3940	3940	3940	0
446	20231214	122400	69284760	3940	3940	3940	3940	0
447	20231214	122300	69284760	3940	3940	3940	3940	3
448	20231214	122200	69272940	3940	3940	3940	3940	0
449	20231214	122100	69272940	3940	3940	3940	3940	0
450	20231214	122000	69272940	3940	3940	3940	3940	0
451	20231214	121900	69272940	3940	3940	3940	3940	8
452	20231214	121800	69241420	3940	3940	3940	3940	10
453	20231214	121700	69202020	3940	3940	3940	3940	0
454	20231214	121600	69202020	3940	3940	3940	3940	0
455	20231214	121500	69202020	3940	3940	3940	3940	0
456	20231214	121400	69202020	3940	3930	3940	3925	102
457	20231214	121300	68801500	3940	3940	3940	3940	0
458	20231214	121200	68801500	3940	3940	3940	3940	0
459	20231214	121100	68801500	3940	3940	3940	3940	0
460	20231214	121000	68801500	3940	3940	3940	3940	0
461	20231214	120900	68801500	3940	3940	3940	3940	1
462	20231214	120800	68797560	3940	3940	3940	3940	0
463	20231214	120700	68797560	3940	3940	3940	3940	0
464	20231214	120600	68797560	3940	3940	3940	3940	0
465	20231214	120500	68797560	3940	3940	3940	3940	0
466	20231214	120400	68797560	3940	3940	3940	3940	28
467	20231214	120300	68687240	3925	3925	3925	3925	0
468	20231214	120200	68687240	3925	3925	3925	3925	0
469	20231214	120100	68687240	3925	3925	3925	3925	0
470	20231214	120000	68687240	3925	3925	3925	3925	1
471	20231214	115900	68683315	3920	3920	3920	3920	0
472	20231214	115800	68683315	3920	3925	3925	3920	1060
473	20231214	115700	64525435	3925	3925	3925	3925	0
474	20231214	115600	64525435	3925	3925	3925	3925	0
475	20231214	115500	64525435	3925	3925	3925	3925	1
476	20231214	115400	64521510	3940	3940	3940	3940	25
477	20231214	115300	64423010	3940	3940	3940	3940	0
478	20231214	115200	64423010	3940	3940	3940	3940	0
479	20231214	115100	64423010	3940	3940	3940	3940	1
480	20231214	115000	64419070	3940	3940	3940	3940	25
481	20231214	114900	64320570	3925	3925	3925	3925	0
482	20231214	114800	64320570	3925	3925	3925	3925	0
483	20231214	114700	64320570	3925	3925	3925	3925	0
484	20231214	114600	64320570	3925	3925	3925	3925	160
485	20231214	114500	63692570	3925	3925	3925	3925	0
486	20231214	114400	63692570	3925	3925	3925	3925	0
487	20231214	114300	63692570	3925	3925	3925	3925	0
488	20231214	114200	63692570	3925	3925	3925	3925	200
489	20231214	114100	62907570	3925	3925	3925	3925	0
490	20231214	114000	62907570	3925	3925	3925	3925	0
491	20231214	113900	62907570	3925	3925	3925	3925	0
492	20231214	113800	62907570	3925	3925	3925	3925	0
493	20231214	113700	62907570	3925	3925	3925	3925	0
494	20231214	113600	62907570	3925	3925	3925	3925	0
495	20231214	113500	62907570	3925	3925	3925	3925	0
496	20231214	113400	62907570	3925	3920	3925	3920	499
497	20231214	113300	60950780	3925	3930	3930	3925	875
498	20231214	113200	57516140	3925	3925	3925	3925	0
499	20231214	113100	57516140	3925	3925	3925	3925	0
500	20231214	113000	57516140	3925	3925	3925	3925	0
501	20231214	112900	57516140	3925	3925	3925	3925	0
502	20231214	112800	57516140	3925	3935	3935	3925	500
503	20231214	112700	55550590	3945	3945	3945	3945	0
504	20231214	112600	55550590	3945	3945	3945	3945	3
505	20231214	112500	55538755	3935	3935	3935	3935	0
506	20231214	112400	55538755	3935	3935	3935	3935	0
507	20231214	112300	55538755	3935	3945	3945	3935	622
508	20231214	112200	53087065	3950	3945	3950	3945	166
509	20231214	112100	52431695	3945	3945	3945	3945	101
510	20231214	112000	52033250	3945	3945	3945	3945	1
511	20231214	111900	52029305	3940	3940	3940	3940	0
512	20231214	111800	52029305	3940	3940	3940	3940	63
513	20231214	111700	51781085	3940	3940	3940	3940	0
514	20231214	111600	51781085	3940	3935	3940	3935	1500
515	20231214	111500	45871980	3930	3930	3930	3930	3
516	20231214	111400	45860190	3920	3920	3920	3920	142
517	20231214	111300	45303550	3925	3930	3930	3925	227
518	20231214	111200	44412020	3935	3935	3935	3935	0
519	20231214	111100	44412020	3935	3935	3935	3935	0
520	20231214	111000	44412020	3935	3935	3935	3935	7
521	20231214	110900	44384475	3930	3930	3930	3930	8
522	20231214	110800	44353035	3920	3920	3920	3920	0
523	20231214	110700	44353035	3920	3920	3920	3920	0
524	20231214	110600	44353035	3920	3920	3920	3920	0
525	20231214	110500	44353035	3920	3920	3920	3920	0
526	20231214	110400	44353035	3920	3920	3920	3920	0
527	20231214	110300	44353035	3920	3920	3920	3920	0
528	20231214	110200	44353035	3920	3920	3920	3920	0
529	20231214	110100	44353035	3920	3930	3930	3920	900
530	20231214	110000	40821295	3930	3930	3930	3930	0
531	20231214	105900	40821295	3930	3930	3930	3930	0
532	20231214	105800	40821295	3930	3930	3930	3930	0
533	20231214	105700	40821295	3930	3930	3930	3930	0
534	20231214	105600	40821295	3930	3930	3930	3930	0
535	20231214	105500	40821295	3930	3935	3935	3930	25
536	20231214	105400	40722930	3935	3935	3935	3935	1
537	20231214	105300	40718995	3935	3935	3935	3935	110
538	20231214	105200	40286145	3935	3935	3935	3935	0
539	20231214	105100	40286145	3935	3935	3935	3935	0
540	20231214	105000	40286145	3935	3935	3935	3935	1
541	20231214	104900	40282210	3935	3935	3935	3935	0
542	20231214	104800	40282210	3935	3935	3935	3935	0
543	20231214	104700	40282210	3935	3935	3935	3935	0
544	20231214	104600	40282210	3935	3935	3935	3935	130
545	20231214	104500	39770660	3925	3925	3925	3925	50
546	20231214	104400	39574410	3925	3925	3925	3925	0
547	20231214	104300	39574410	3925	3925	3925	3925	0
548	20231214	104200	39574410	3925	3925	3925	3925	0
549	20231214	104100	39574410	3925	3925	3925	3925	95
550	20231214	104000	39201535	3925	3925	3925	3925	277
551	20231214	103900	38114310	3925	3925	3925	3925	316
552	20231214	103800	36874010	3935	3935	3935	3935	0
553	20231214	103700	36874010	3935	3935	3935	3935	0
554	20231214	103600	36874010	3935	3935	3935	3935	10
555	20231214	103500	36834660	3930	3930	3930	3930	0
556	20231214	103400	36834660	3930	3930	3930	3930	0
557	20231214	103300	36834660	3930	3930	3930	3930	5
558	20231214	103200	36815010	3930	3935	3935	3930	713
559	20231214	103100	34012890	3930	3930	3930	3930	1
560	20231214	103000	34008960	3930	3930	3930	3930	0
561	20231214	102900	34008960	3930	3930	3930	3930	0
562	20231214	102800	34008960	3930	3930	3930	3930	325
563	20231214	102700	32731710	3920	3920	3920	3920	0
564	20231214	102600	32731710	3920	3920	3920	3920	0
565	20231214	102500	32731710	3920	3920	3920	3920	0
566	20231214	102400	32731710	3920	3920	3920	3920	0
567	20231214	102300	32731710	3920	3920	3920	3920	0
568	20231214	102200	32731710	3920	3920	3920	3920	172
569	20231214	102100	32057470	3920	3925	3925	3920	179
570	20231214	102000	31355770	3925	3930	3930	3925	176
571	20231214	101900	30664820	3930	3930	3930	3930	10
572	20231214	101800	30625520	3930	3930	3930	3930	10
573	20231214	101700	30586220	3930	3930	3930	3930	0
574	20231214	101600	30586220	3930	3930	3930	3930	38
575	20231214	101500	30436880	3930	3935	3935	3930	58
576	20231214	101400	30208935	3930	3930	3930	3930	0
577	20231214	101300	30208935	3930	3930	3930	3930	11
578	20231214	101200	30165705	3930	3930	3930	3930	0
579	20231214	101100	30165705	3930	3930	3930	3930	0
580	20231214	101000	30165705	3930	3930	3930	3930	0
581	20231214	100900	30165705	3930	3930	3930	3930	11
582	20231214	100800	30122475	3935	3935	3935	3935	0
583	20231214	100700	30122475	3935	3935	3935	3935	0
584	20231214	100600	30122475	3935	3935	3935	3935	0
585	20231214	100500	30122475	3935	3935	3935	3935	33
586	20231214	100400	29992620	3940	3935	3940	3935	28
587	20231214	100300	29882335	3935	3935	3935	3935	1
588	20231214	100200	29878400	3935	3935	3935	3935	100
589	20231214	100100	29484900	3935	3935	3935	3935	0
590	20231214	100000	29484900	3935	3935	3935	3935	53
591	20231214	095900	29276345	3935	3935	3935	3935	52
592	20231214	095800	29071725	3935	3935	3935	3935	0
593	20231214	095700	29071725	3935	3935	3935	3935	74
594	20231214	095600	28780535	3935	3935	3935	3935	208
595	20231214	095500	27962055	3935	3935	3935	3935	1
596	20231214	095400	27958120	3935	3935	3935	3935	8
597	20231214	095300	27926640	3935	3935	3935	3935	8
598	20231214	095200	27895160	3935	3940	3940	3935	203
599	20231214	095100	27095380	3940	3940	3940	3940	0
600	20231214	095000	27095380	3940	3940	3940	3940	10
601	20231214	094900	27055980	3940	3940	3940	3940	100
602	20231214	094800	26661980	3940	3940	3940	3940	50
603	20231214	094700	26464980	3940	3940	3940	3940	0
604	20231214	094600	26464980	3940	3940	3940	3940	0
605	20231214	094500	26464980	3940	3940	3940	3940	16
606	20231214	094400	26401940	3945	3945	3945	3945	1
607	20231214	094300	26397995	3945	3945	3945	3945	1
608	20231214	094200	26394050	3945	3945	3945	3945	0
609	20231214	094100	26394050	3945	3945	3945	3945	0
610	20231214	094000	26394050	3945	3945	3945	3945	156
611	20231214	093900	25778630	3945	3945	3945	3945	0
612	20231214	093800	25778630	3945	3945	3945	3945	2
613	20231214	093700	25770740	3945	3945	3945	3945	0
614	20231214	093600	25770740	3945	3945	3945	3945	78
615	20231214	093500	25463030	3950	3950	3950	3950	15
616	20231214	093400	25403780	3950	3950	3950	3950	3
617	20231214	093300	25391930	3950	3950	3950	3950	1
618	20231214	093200	25387980	3950	3950	3950	3950	0
619	20231214	093100	25387980	3950	3950	3950	3950	320
620	20231214	093000	24123980	3960	3960	3960	3960	0
621	20231214	092900	24123980	3960	3960	3960	3960	1
622	20231214	092800	24120020	3945	3945	3945	3945	33
623	20231214	092700	23989835	3950	3950	3950	3950	0
624	20231214	092600	23989835	3950	3955	3955	3950	1313
625	20231214	092500	18803190	3955	3955	3955	3955	0
626	20231214	092400	18803190	3955	3955	3955	3955	0
627	20231214	092300	18803190	3955	3955	3955	3955	50
628	20231214	092200	18605440	3960	3960	3960	3960	0
629	20231214	092100	18605440	3960	3960	3960	3960	50
630	20231214	092000	18407440	3960	3960	3960	3960	58
631	20231214	091900	18177760	3960	3960	3960	3960	107
632	20231214	091800	17754040	3965	3965	3965	3965	5
633	20231214	091700	17734215	3965	3965	3965	3965	0
634	20231214	091600	17734215	3965	3965	3965	3965	420
635	20231214	091500	16068915	3965	3965	3965	3965	62
636	20231214	091400	15823085	3970	3970	3970	3970	100
637	20231214	091300	15426085	3970	3970	3975	3970	288
638	20231214	091200	14281990	3970	3970	3970	3970	3
639	20231214	091100	14270080	3970	3970	3970	3970	14
640	20231214	091000	14214500	3970	3970	3970	3970	1500
641	20231214	090900	8259500	3965	3965	3965	3965	0
642	20231214	090800	8259500	3965	3965	3965	3965	1
643	20231214	090700	8255535	3965	3965	3965	3965	0
644	20231214	090600	8255535	3965	3960	3965	3960	29
645	20231214	090500	8140565	3960	3960	3965	3960	38
646	20231214	090400	7989925	3950	3950	3950	3950	0
647	20231214	090300	7989925	3950	3960	3960	3950	268
648	20231214	090200	6930325	3960	3960	3960	3960	79
649	20231214	090100	6617485	3955	3955	3955	3955	5
650	20231214	090000	6597710	3960	3965	3965	3960	1664