KissMeData/079430/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194900	146734950	7960	7960	7960	7960	1052
3	20231207	194800	146734950	7960	7960	7960	7960	0
4	20231207	194700	146734950	7960	7960	7960	7960	0
5	20231207	194600	146734950	7960	7960	7960	7960	0
6	20231207	194500	146734950	7960	7960	7960	7960	0
7	20231207	194400	146734950	7960	7960	7960	7960	0
8	20231207	194300	146734950	7960	7960	7960	7960	0
9	20231207	194200	146734950	7960	7960	7960	7960	0
10	20231207	194100	146734950	7960	7960	7960	7960	0
11	20231207	194000	146734950	7960	7960	7960	7960	0
12	20231207	193900	146734950	7960	7960	7960	7960	0
13	20231207	193800	146734950	7960	7960	7960	7960	0
14	20231207	193700	146734950	7960	7960	7960	7960	0
15	20231207	193600	146734950	7960	7960	7960	7960	0
16	20231207	193500	146734950	7960	7960	7960	7960	0
17	20231207	193400	146734950	7960	7960	7960	7960	0
18	20231207	193300	146734950	7960	7960	7960	7960	0
19	20231207	193200	146734950	7960	7960	7960	7960	0
20	20231207	193100	146734950	7960	7960	7960	7960	0
21	20231207	193000	146734950	7960	7960	7960	7960	0
22	20231207	192900	146734950	7960	7960	7960	7960	0
23	20231207	192800	146734950	7960	7960	7960	7960	0
24	20231207	192700	146734950	7960	7960	7960	7960	0
25	20231207	192600	146734950	7960	7960	7960	7960	0
26	20231207	192500	146734950	7960	7960	7960	7960	0
27	20231207	192400	146734950	7960	7960	7960	7960	0
28	20231207	192300	146734950	7960	7960	7960	7960	0
29	20231207	192200	146734950	7960	7960	7960	7960	0
30	20231207	192100	146734950	7960	7960	7960	7960	0
31	20231207	192000	146734950	7960	7960	7960	7960	0
32	20231207	191900	146734950	7960	7960	7960	7960	1052
33	20231207	191800	146734950	7960	7960	7960	7960	0
34	20231207	191700	146734950	7960	7960	7960	7960	0
35	20231207	191600	146734950	7960	7960	7960	7960	0
36	20231207	191500	146734950	7960	7960	7960	7960	0
37	20231207	191400	146734950	7960	7960	7960	7960	0
38	20231207	191300	146734950	7960	7960	7960	7960	0
39	20231207	191200	146734950	7960	7960	7960	7960	0
40	20231207	191100	146734950	7960	7960	7960	7960	0
41	20231207	191000	146734950	7960	7960	7960	7960	0
42	20231207	190900	146734950	7960	7960	7960	7960	0
43	20231207	190800	146734950	7960	7960	7960	7960	0
44	20231207	190700	146734950	7960	7960	7960	7960	0
45	20231207	190600	146734950	7960	7960	7960	7960	0
46	20231207	190500	146734950	7960	7960	7960	7960	0
47	20231207	190400	146734950	7960	7960	7960	7960	0
48	20231207	190300	146734950	7960	7960	7960	7960	0
49	20231207	190200	146734950	7960	7960	7960	7960	0
50	20231207	190100	146734950	7960	7960	7960	7960	0
51	20231207	190000	146734950	7960	7960	7960	7960	0
52	20231207	185900	146734950	7960	7960	7960	7960	0
53	20231207	185800	146734950	7960	7960	7960	7960	0
54	20231207	185700	146734950	7960	7960	7960	7960	0
55	20231207	185600	146734950	7960	7960	7960	7960	0
56	20231207	185500	146734950	7960	7960	7960	7960	0
57	20231207	185400	146734950	7960	7960	7960	7960	0
58	20231207	185300	146734950	7960	7960	7960	7960	0
59	20231207	185200	146734950	7960	7960	7960	7960	0
60	20231207	185100	146734950	7960	7960	7960	7960	0
61	20231207	185000	146734950	7960	7960	7960	7960	0
62	20231207	184900	146734950	7960	7960	7960	7960	1052
63	20231207	184800	146734950	7960	7960	7960	7960	0
64	20231207	184700	146734950	7960	7960	7960	7960	0
65	20231207	184600	146734950	7960	7960	7960	7960	0
66	20231207	184500	146734950	7960	7960	7960	7960	0
67	20231207	184400	146734950	7960	7960	7960	7960	0
68	20231207	184300	146734950	7960	7960	7960	7960	0
69	20231207	184200	146734950	7960	7960	7960	7960	0
70	20231207	184100	146734950	7960	7960	7960	7960	0
71	20231207	184000	146734950	7960	7960	7960	7960	0
72	20231207	183900	146734950	7960	7960	7960	7960	0
73	20231207	183800	146734950	7960	7960	7960	7960	0
74	20231207	183700	146734950	7960	7960	7960	7960	0
75	20231207	183600	146734950	7960	7960	7960	7960	0
76	20231207	183500	146734950	7960	7960	7960	7960	0
77	20231207	183400	146734950	7960	7960	7960	7960	0
78	20231207	183300	146734950	7960	7960	7960	7960	0
79	20231207	183200	146734950	7960	7960	7960	7960	0
80	20231207	183100	146734950	7960	7960	7960	7960	0
81	20231207	183000	146734950	7960	7960	7960	7960	0
82	20231207	182900	146734950	7960	7960	7960	7960	0
83	20231207	182800	146734950	7960	7960	7960	7960	0
84	20231207	182700	146734950	7960	7960	7960	7960	0
85	20231207	182600	146734950	7960	7960	7960	7960	0
86	20231207	182500	146734950	7960	7960	7960	7960	0
87	20231207	182400	146734950	7960	7960	7960	7960	0
88	20231207	182300	146734950	7960	7960	7960	7960	0
89	20231207	182200	146734950	7960	7960	7960	7960	0
90	20231207	182100	146734950	7960	7960	7960	7960	0
91	20231207	182000	146734950	7960	7960	7960	7960	0
92	20231207	181900	146734950	7960	7960	7960	7960	1052
93	20231207	181800	146734950	7960	7960	7960	7960	0
94	20231207	181700	146734950	7960	7960	7960	7960	0
95	20231207	181600	146734950	7960	7960	7960	7960	0
96	20231207	181500	146734950	7960	7960	7960	7960	0
97	20231207	181400	146734950	7960	7960	7960	7960	0
98	20231207	181300	146734950	7960	7960	7960	7960	0
99	20231207	181200	146734950	7960	7960	7960	7960	0
100	20231207	181100	146734950	7960	7960	7960	7960	0
101	20231207	181000	146734950	7960	7960	7960	7960	0
102	20231207	180900	146734950	7960	7960	7960	7960	0
103	20231207	180800	146734950	7960	7960	7960	7960	0
104	20231207	180700	146734950	7960	7960	7960	7960	0
105	20231207	180600	146734950	7960	7960	7960	7960	0
106	20231207	180500	146734950	7960	7960	7960	7960	0
107	20231207	180400	146734950	7960	7960	7960	7960	0
108	20231207	180300	146734950	7960	7960	7960	7960	0
109	20231207	180200	146734950	7960	7960	7960	7960	0
110	20231207	180100	146734950	7960	7960	7960	7960	0
111	20231207	180000	146734950	7960	7960	7960	7960	0
112	20231207	175900	146734950	7960	7960	7960	7960	0
113	20231207	175800	146734950	7960	7960	7960	7960	0
114	20231207	175700	146734950	7960	7960	7960	7960	0
115	20231207	175600	146734950	7960	7960	7960	7960	0
116	20231207	175500	146734950	7960	7960	7960	7960	0
117	20231207	175400	146734950	7960	7960	7960	7960	0
118	20231207	175300	146734950	7960	7960	7960	7960	0
119	20231207	175200	146734950	7960	7960	7960	7960	0
120	20231207	175100	146734950	7960	7960	7960	7960	0
121	20231207	175000	146734950	7960	7960	7960	7960	0
122	20231207	174900	146734950	7960	7960	7960	7960	1052
123	20231207	174800	146734950	7960	7960	7960	7960	0
124	20231207	174700	146734950	7960	7960	7960	7960	0
125	20231207	174600	146734950	7960	7960	7960	7960	0
126	20231207	174500	146734950	7960	7960	7960	7960	0
127	20231207	174400	146734950	7960	7960	7960	7960	0
128	20231207	174300	146734950	7960	7960	7960	7960	0
129	20231207	174200	146734950	7960	7960	7960	7960	0
130	20231207	174100	146734950	7960	7960	7960	7960	0
131	20231207	174000	146734950	7960	7960	7960	7960	0
132	20231207	173900	146734950	7960	7960	7960	7960	0
133	20231207	173800	146734950	7960	7960	7960	7960	0
134	20231207	173700	146734950	7960	7960	7960	7960	0
135	20231207	173600	146734950	7960	7960	7960	7960	0
136	20231207	173500	146734950	7960	7960	7960	7960	0
137	20231207	173400	146734950	7960	7960	7960	7960	0
138	20231207	173300	146734950	7960	7960	7960	7960	0
139	20231207	173200	146734950	7960	7960	7960	7960	0
140	20231207	173100	146734950	7960	7960	7960	7960	0
141	20231207	173000	146734950	7960	7960	7960	7960	0
142	20231207	172900	146734950	7960	7960	7960	7960	0
143	20231207	172800	146734950	7960	7960	7960	7960	0
144	20231207	172700	146734950	7960	7960	7960	7960	0
145	20231207	172600	146734950	7960	7960	7960	7960	0
146	20231207	172500	146734950	7960	7960	7960	7960	0
147	20231207	172400	146734950	7960	7960	7960	7960	0
148	20231207	172300	146734950	7960	7960	7960	7960	0
149	20231207	172200	146734950	7960	7960	7960	7960	0
150	20231207	172100	146734950	7960	7960	7960	7960	0
151	20231207	172000	146734950	7960	7960	7960	7960	0
152	20231207	171900	146734950	7960	7960	7960	7960	1052
153	20231207	171800	146734950	7960	7960	7960	7960	0
154	20231207	171700	146734950	7960	7960	7960	7960	0
155	20231207	171600	146734950	7960	7960	7960	7960	0
156	20231207	171500	146734950	7960	7960	7960	7960	0
157	20231207	171400	146734950	7960	7960	7960	7960	0
158	20231207	171300	146734950	7960	7960	7960	7960	0
159	20231207	171200	146734950	7960	7960	7960	7960	0
160	20231207	171100	146734950	7960	7960	7960	7960	0
161	20231207	171000	146734950	7960	7960	7960	7960	0
162	20231207	170900	146734950	7960	7960	7960	7960	0
163	20231207	170800	146734950	7960	7960	7960	7960	0
164	20231207	170700	146734950	7960	7960	7960	7960	0
165	20231207	170600	146734950	7960	7960	7960	7960	0
166	20231207	170500	146734950	7960	7960	7960	7960	0
167	20231207	170400	146734950	7960	7960	7960	7960	0
168	20231207	170300	146734950	7960	7960	7960	7960	0
169	20231207	170200	146734950	7960	7960	7960	7960	0
170	20231207	170100	146734950	7960	7960	7960	7960	0
171	20231207	170000	146734950	7960	7960	7960	7960	0
172	20231207	165900	146734950	7960	7960	7960	7960	0
173	20231207	165800	146734950	7960	7960	7960	7960	0
174	20231207	165700	146734950	7960	7960	7960	7960	0
175	20231207	165600	146734950	7960	7960	7960	7960	0
176	20231207	165500	146734950	7960	7960	7960	7960	0
177	20231207	165400	146734950	7960	7960	7960	7960	0
178	20231207	165300	146734950	7960	7960	7960	7960	0
179	20231207	165200	146734950	7960	7960	7960	7960	0
180	20231207	165100	146734950	7960	7960	7960	7960	0
181	20231207	165000	146734950	7960	7960	7960	7960	0
182	20231207	164900	146734950	7960	7960	7960	7960	1052
183	20231207	164800	146734950	7960	7960	7960	7960	0
184	20231207	164700	146734950	7960	7960	7960	7960	0
185	20231207	164600	146734950	7960	7960	7960	7960	0
186	20231207	164500	146734950	7960	7960	7960	7960	0
187	20231207	164400	146734950	7960	7960	7960	7960	0
188	20231207	164300	146734950	7960	7960	7960	7960	0
189	20231207	164200	146734950	7960	7960	7960	7960	0
190	20231207	164100	146734950	7960	7960	7960	7960	0
191	20231207	164000	146734950	7960	7960	7960	7960	0
192	20231207	163900	146734950	7960	7960	7960	7960	0
193	20231207	163800	146734950	7960	7960	7960	7960	0
194	20231207	163700	146734950	7960	7960	7960	7960	0
195	20231207	163600	146734950	7960	7960	7960	7960	0
196	20231207	163500	146734950	7960	7960	7960	7960	0
197	20231207	163400	146734950	7960	7960	7960	7960	0
198	20231207	163300	146734950	7960	7960	7960	7960	0
199	20231207	163200	146734950	7960	7960	7960	7960	0
200	20231207	163100	146734950	7960	7960	7960	7960	0
201	20231207	163000	146734950	7960	7960	7960	7960	0
202	20231207	162900	146734950	7960	7960	7960	7960	0
203	20231207	162800	146734950	7960	7960	7960	7960	0
204	20231207	162700	146734950	7960	7960	7960	7960	0
205	20231207	162600	146734950	7960	7960	7960	7960	0
206	20231207	162500	146734950	7960	7960	7960	7960	0
207	20231207	162400	146734950	7960	7960	7960	7960	0
208	20231207	162300	146734950	7960	7960	7960	7960	0
209	20231207	162200	146734950	7960	7960	7960	7960	0
210	20231207	162100	146734950	7960	7960	7960	7960	0
211	20231207	162000	146734950	7960	7960	7960	7960	0
212	20231207	161900	146734950	7960	7960	7960	7960	1052
213	20231207	161800	146734950	7960	7960	7960	7960	0
214	20231207	161700	146734950	7960	7960	7960	7960	0
215	20231207	161600	146734950	7960	7960	7960	7960	0
216	20231207	161500	146734950	7960	7960	7960	7960	0
217	20231207	161400	146734950	7960	7960	7960	7960	0
218	20231207	161300	146734950	7960	7960	7960	7960	0
219	20231207	161200	146734950	7960	7960	7960	7960	0
220	20231207	161100	146734950	7960	7960	7960	7960	0
221	20231207	161000	146734950	7960	7960	7960	7960	0
222	20231207	160900	146734950	7960	7960	7960	7960	0
223	20231207	160800	146734950	7960	7960	7960	7960	0
224	20231207	160700	146734950	7960	7960	7960	7960	0
225	20231207	160600	146734950	7960	7960	7960	7960	0
226	20231207	160500	146734950	7960	7960	7960	7960	0
227	20231207	160400	146734950	7960	7960	7960	7960	0
228	20231207	160300	146734950	7960	7960	7960	7960	0
229	20231207	160200	146734950	7960	7960	7960	7960	0
230	20231207	160100	146734950	7960	7960	7960	7960	0
231	20231207	160000	146734950	7960	7960	7960	7960	0
232	20231207	155900	146734950	7960	7960	7960	7960	0
233	20231207	155800	146734950	7960	7960	7960	7960	0
234	20231207	155700	146734950	7960	7960	7960	7960	0
235	20231207	155600	146734950	7960	7960	7960	7960	0
236	20231207	155500	146734950	7960	7960	7960	7960	0
237	20231207	155400	146734950	7960	7960	7960	7960	0
238	20231207	155300	146734950	7960	7960	7960	7960	0
239	20231207	155200	146734950	7960	7960	7960	7960	0
240	20231207	155100	146734950	7960	7960	7960	7960	0
241	20231207	155000	146734950	7960	7960	7960	7960	0
242	20231207	154900	146734950	7960	7960	7960	7960	1052
243	20231207	154800	146734950	7960	7960	7960	7960	0
244	20231207	154700	146734950	7960	7960	7960	7960	0
245	20231207	154600	146734950	7960	7960	7960	7960	0
246	20231207	154500	146734950	7960	7960	7960	7960	0
247	20231207	154400	146734950	7960	7960	7960	7960	0
248	20231207	154300	146734950	7960	7960	7960	7960	0
249	20231207	154200	146734950	7960	7960	7960	7960	0
250	20231207	154100	146734950	7960	7960	7960	7960	0
251	20231207	154000	146734950	7960	7960	7960	7960	0
252	20231207	153900	146734950	7960	7960	7960	7960	0
253	20231207	153800	146734950	7960	7960	7960	7960	0
254	20231207	153700	146734950	7960	7960	7960	7960	0
255	20231207	153600	146734950	7960	7960	7960	7960	0
256	20231207	153500	146734950	7960	7960	7960	7960	0
257	20231207	153400	146734950	7960	7960	7960	7960	0
258	20231207	153300	146734950	7960	7960	7960	7960	0
259	20231207	153200	146734950	7960	7960	7960	7960	0
260	20231207	153100	146734950	7960	7960	7960	7960	0
261	20231207	153000	146734950	7960	7960	7960	7960	1052
262	20231207	152900	138361030	7970	7970	7970	7970	0
263	20231207	152800	138361030	7970	7970	7970	7970	0
264	20231207	152700	138361030	7970	7970	7970	7970	0
265	20231207	152600	138361030	7970	7970	7970	7970	0
266	20231207	152500	138361030	7970	7970	7970	7970	0
267	20231207	152400	138361030	7970	7970	7970	7970	0
268	20231207	152300	138361030	7970	7970	7970	7970	0
269	20231207	152200	138361030	7970	7970	7970	7970	0
270	20231207	152100	138361030	7970	7970	7970	7970	0
271	20231207	152000	138361030	7970	7970	7970	7970	0
272	20231207	151900	138361030	7970	7970	7970	7970	1
273	20231207	151800	138353060	7970	7990	7990	7970	63
274	20231207	151700	137850850	8000	8000	8000	8000	5
275	20231207	151600	137810850	8010	8010	8010	8010	7
276	20231207	151500	137754780	7980	7990	7990	7980	1061
277	20231207	151400	129279860	8000	8000	8000	8000	0
278	20231207	151300	129279860	8000	8000	8000	8000	0
279	20231207	151200	129279860	8000	8000	8000	8000	1
280	20231207	151100	129271860	7990	7990	7990	7990	74
281	20231207	151000	128680600	8000	8000	8000	8000	0
282	20231207	150900	128680600	8000	8000	8000	8000	0
283	20231207	150800	128680600	8000	8000	8000	8000	0
284	20231207	150700	128680600	8000	8000	8000	8000	0
285	20231207	150600	128680600	8000	8000	8000	8000	16
286	20231207	150500	128552600	8010	8010	8010	8010	10
287	20231207	150400	128472500	8010	8010	8010	8010	1
288	20231207	150300	128464490	8000	8000	8000	8000	0
289	20231207	150200	128464490	8000	8000	8000	8000	5
290	20231207	150100	128424490	8010	8010	8010	8010	0
291	20231207	150000	128424490	8010	8010	8010	8010	0
292	20231207	145900	128424490	8010	8010	8010	8010	30
293	20231207	145800	128184190	8010	8010	8010	8010	0
294	20231207	145700	128184190	8010	8010	8010	8010	0
295	20231207	145600	128184190	8010	8010	8010	8010	0
296	20231207	145500	128184190	8010	8010	8010	8010	0
297	20231207	145400	128184190	8010	8010	8010	8010	0
298	20231207	145300	128184190	8010	8010	8010	8010	1
299	20231207	145200	128176180	8010	8010	8010	8010	0
300	20231207	145100	128176180	8010	8010	8010	8010	10
301	20231207	145000	128096080	8020	8020	8020	8020	0
302	20231207	144900	128096080	8020	8020	8020	8020	0
303	20231207	144800	128096080	8020	8020	8020	8020	0
304	20231207	144700	128096080	8020	8020	8020	8020	10
305	20231207	144600	128015880	8020	8020	8020	8020	1
306	20231207	144500	128007860	8020	8020	8020	8020	0
307	20231207	144400	128007860	8020	8020	8020	8020	10
308	20231207	144300	127927660	8020	8020	8020	8020	0
309	20231207	144200	127927660	8020	8020	8020	8020	0
310	20231207	144100	127927660	8020	8020	8020	8020	0
311	20231207	144000	127927660	8020	8020	8020	8020	1
312	20231207	143900	127919640	8020	8020	8020	8020	200
313	20231207	143800	126315640	8020	8020	8020	8020	0
314	20231207	143700	126315640	8020	8010	8020	8010	62
315	20231207	143600	125818940	8020	8020	8020	8020	0
316	20231207	143500	125818940	8020	8020	8020	8020	1
317	20231207	143400	125810920	8020	8020	8020	8020	0
318	20231207	143300	125810920	8020	8020	8020	8020	0
319	20231207	143200	125810920	8020	8020	8020	8020	0
320	20231207	143100	125810920	8020	8020	8020	8020	0
321	20231207	143000	125810920	8020	8020	8020	8020	1
322	20231207	142900	125802900	8020	8020	8020	8020	0
323	20231207	142800	125802900	8020	8020	8020	8020	0
324	20231207	142700	125802900	8020	8020	8020	8020	0
325	20231207	142600	125802900	8020	8020	8020	8020	0
326	20231207	142500	125802900	8020	8020	8020	8020	2
327	20231207	142400	125786860	7990	7990	7990	7990	0
328	20231207	142300	125786860	7990	7990	7990	7990	0
329	20231207	142200	125786860	7990	7990	7990	7990	0
330	20231207	142100	125786860	7990	8000	8000	7990	72
331	20231207	142000	125211260	8020	8020	8020	8020	5
332	20231207	141900	125171160	8020	8020	8020	8020	0
333	20231207	141800	125171160	8020	8020	8020	8020	0
334	20231207	141700	125171160	8020	8020	8020	8020	1
335	20231207	141600	125163140	8030	8030	8030	8030	0
336	20231207	141500	125163140	8030	8030	8030	8030	0
337	20231207	141400	125163140	8030	8030	8030	8030	0
338	20231207	141300	125163140	8030	8030	8030	8030	0
339	20231207	141200	125163140	8030	8030	8030	8030	0
340	20231207	141100	125163140	8030	8030	8030	8030	0
341	20231207	141000	125163140	8030	8030	8030	8030	0
342	20231207	140900	125163140	8030	8030	8030	8030	1
343	20231207	140800	125155110	8030	8030	8030	8030	1
344	20231207	140700	125147080	8010	8020	8020	8010	96
345	20231207	140600	124377210	8040	8040	8040	8040	0
346	20231207	140500	124377210	8040	8020	8040	8020	14
347	20231207	140400	124264790	8020	8020	8020	8020	160
348	20231207	140300	122981590	8020	8020	8020	8020	0
349	20231207	140200	122981590	8020	8020	8020	8020	0
350	20231207	140100	122981590	8020	8020	8020	8020	0
351	20231207	140000	122981590	8020	8020	8020	8020	0
352	20231207	135900	122981590	8020	8020	8020	8020	0
353	20231207	135800	122981590	8020	8020	8020	8020	0
354	20231207	135700	122981590	8020	8020	8020	8020	0
355	20231207	135600	122981590	8020	8020	8020	8020	0
356	20231207	135500	122981590	8020	8020	8020	8020	9
357	20231207	135400	122909410	8000	8000	8000	8000	0
358	20231207	135300	122909410	8000	8000	8000	8000	0
359	20231207	135200	122909410	8000	8000	8000	8000	0
360	20231207	135100	122909410	8000	8000	8000	8000	0
361	20231207	135000	122909410	8000	8000	8000	8000	0
362	20231207	134900	122909410	8000	8000	8000	8000	0
363	20231207	134800	122909410	8000	8000	8000	8000	10
364	20231207	134700	122829410	7990	7990	7990	7990	0
365	20231207	134600	122829410	7990	7990	7990	7990	0
366	20231207	134500	122829410	7990	7990	7990	7990	0
367	20231207	134400	122829410	7990	7990	7990	7990	0
368	20231207	134300	122829410	7990	7990	7990	7990	100
369	20231207	134200	122030410	8000	8000	8000	8000	15
370	20231207	134100	121910410	8000	8000	8000	8000	7
371	20231207	134000	121854410	8020	8020	8020	8020	0
372	20231207	133900	121854410	8020	8020	8020	8020	1
373	20231207	133800	121846390	8020	8020	8020	8020	1
374	20231207	133700	121838370	8020	8020	8020	8020	0
375	20231207	133600	121838370	8020	8020	8020	8020	0
376	20231207	133500	121838370	8020	8020	8020	8020	0
377	20231207	133400	121838370	8020	8020	8020	8020	1
378	20231207	133300	121830350	7990	7990	7990	7990	20
379	20231207	133200	121670550	7990	7990	7990	7990	0
380	20231207	133100	121670550	7990	8010	8010	7990	41
381	20231207	133000	121342930	8020	8020	8020	8020	0
382	20231207	132900	121342930	8020	8020	8020	8020	0
383	20231207	132800	121342930	8020	8020	8020	8020	1
384	20231207	132700	121334910	8020	8020	8020	8020	0
385	20231207	132600	121334910	8020	8020	8020	8020	170
386	20231207	132500	119971510	8020	8020	8020	8020	0
387	20231207	132400	119971510	8020	8010	8020	8010	520
388	20231207	132300	115802250	8020	8000	8020	8000	382
389	20231207	132200	112739770	7990	7990	7990	7990	0
390	20231207	132100	112739770	7990	7990	7990	7990	0
391	20231207	132000	112739770	7990	7990	7990	7990	0
392	20231207	131900	112739770	7990	7990	7990	7990	0
393	20231207	131800	112739770	7990	7990	7990	7990	35
394	20231207	131700	112460120	7990	7990	7990	7990	0
395	20231207	131600	112460120	7990	7990	7990	7990	0
396	20231207	131500	112460120	7990	7990	7990	7990	0
397	20231207	131400	112460120	7990	7990	7990	7990	0
398	20231207	131300	112460120	7990	7990	7990	7990	0
399	20231207	131200	112460120	7990	7990	7990	7990	0
400	20231207	131100	112460120	7990	7990	7990	7990	0
401	20231207	131000	112460120	7990	7990	7990	7990	0
402	20231207	130900	112460120	7990	7990	7990	7990	0
403	20231207	130800	112460120	7990	7990	7990	7990	0
404	20231207	130700	112460120	7990	7990	7990	7990	0
405	20231207	130600	112460120	7990	7990	7990	7990	0
406	20231207	130500	112460120	7990	7990	7990	7990	0
407	20231207	130400	112460120	7990	7990	7990	7990	0
408	20231207	130300	112460120	7990	7990	7990	7990	0
409	20231207	130200	112460120	7990	7990	7990	7990	0
410	20231207	130100	112460120	7990	7990	7990	7990	214
411	20231207	130000	110750260	7990	7990	7990	7990	205
412	20231207	125900	109112310	8000	8000	8000	8000	2
413	20231207	125800	109096310	8020	8020	8020	8020	0
414	20231207	125700	109096310	8020	8020	8020	8020	0
415	20231207	125600	109096310	8020	8020	8020	8020	0
416	20231207	125500	109096310	8020	8020	8020	8020	0
417	20231207	125400	109096310	8020	8020	8020	8020	0
418	20231207	125300	109096310	8020	8020	8020	8020	1
419	20231207	125200	109088290	8020	8020	8020	8020	0
420	20231207	125100	109088290	8020	8020	8020	8020	5
421	20231207	125000	109048190	8000	8000	8000	8000	0
422	20231207	124900	109048190	8000	8000	8000	8000	0
423	20231207	124800	109048190	8000	8000	8000	8000	0
424	20231207	124700	109048190	8000	8000	8000	8000	288
425	20231207	124600	106744190	7990	7990	7990	7990	0
426	20231207	124500	106744190	7990	7990	7990	7990	24
427	20231207	124400	106552430	7990	7990	7990	7990	0
428	20231207	124300	106552430	7990	7990	7990	7990	0
429	20231207	124200	106552430	7990	7990	7990	7990	0
430	20231207	124100	106552430	7990	7990	7990	7990	0
431	20231207	124000	106552430	7990	7990	7990	7990	0
432	20231207	123900	106552430	7990	7990	7990	7990	0
433	20231207	123800	106552430	7990	7990	7990	7990	0
434	20231207	123700	106552430	7990	7990	7990	7990	0
435	20231207	123600	106552430	7990	7990	7990	7990	0
436	20231207	123500	106552430	7990	7990	7990	7990	0
437	20231207	123400	106552430	7990	7980	7990	7980	1301
438	20231207	123300	96159500	7980	7980	7980	7980	0
439	20231207	123200	96159500	7980	7980	7980	7980	0
440	20231207	123100	96159500	7980	7980	7980	7980	0
441	20231207	123000	96159500	7980	7980	7980	7980	0
442	20231207	122900	96159500	7980	7980	7980	7980	0
443	20231207	122800	96159500	7980	7980	7980	7980	0
444	20231207	122700	96159500	7980	7980	7980	7980	0
445	20231207	122600	96159500	7980	7980	7980	7980	1
446	20231207	122500	96151520	7980	7980	7980	7980	0
447	20231207	122400	96151520	7980	7980	7980	7980	0
448	20231207	122300	96151520	7980	7980	7980	7980	0
449	20231207	122200	96151520	7980	7980	7980	7980	5
450	20231207	122100	96111620	7980	7980	7980	7980	0
451	20231207	122000	96111620	7980	7980	7980	7980	0
452	20231207	121900	96111620	7980	7980	7980	7980	0
453	20231207	121800	96111620	7980	7980	7980	7980	0
454	20231207	121700	96111620	7980	7980	7980	7980	0
455	20231207	121600	96111620	7980	7980	7980	7980	1
456	20231207	121500	96103640	7980	7980	7980	7980	0
457	20231207	121400	96103640	7980	7980	7980	7980	0
458	20231207	121300	96103640	7980	7980	7980	7980	0
459	20231207	121200	96103640	7980	7980	7980	7980	0
460	20231207	121100	96103640	7980	7980	7980	7980	0
461	20231207	121000	96103640	7980	7980	7980	7980	0
462	20231207	120900	96103640	7980	7980	7980	7980	0
463	20231207	120800	96103640	7980	7980	7980	7980	0
464	20231207	120700	96103640	7980	7980	7980	7980	0
465	20231207	120600	96103640	7980	7980	7980	7980	11
466	20231207	120500	96015860	7960	7960	7960	7960	0
467	20231207	120400	96015860	7960	7960	7960	7960	0
468	20231207	120300	96015860	7960	7960	7960	7960	0
469	20231207	120200	96015860	7960	7960	7960	7960	0
470	20231207	120100	96015860	7960	7960	7960	7960	0
471	20231207	120000	96015860	7960	7960	7960	7960	15
472	20231207	115900	95896460	7960	7960	7960	7960	0
473	20231207	115800	95896460	7960	7960	7960	7960	14
474	20231207	115700	95785020	7960	7960	7960	7960	14
475	20231207	115600	95673580	7960	7960	7960	7960	0
476	20231207	115500	95673580	7960	7960	7960	7960	15
477	20231207	115400	95554180	7960	7960	7960	7960	29
478	20231207	115300	95323340	7960	7960	7960	7960	0
479	20231207	115200	95323340	7960	7960	7960	7960	14
480	20231207	115100	95211900	7960	7960	7960	7960	14
481	20231207	115000	95100460	7960	7960	7960	7960	0
482	20231207	114900	95100460	7960	7970	7970	7960	17
483	20231207	114800	94965110	7960	7960	7960	7960	15
484	20231207	114700	94845710	7960	7960	7960	7960	0
485	20231207	114600	94845710	7960	7960	7960	7960	14
486	20231207	114500	94734270	7950	7950	7950	7950	14
487	20231207	114400	94622970	7950	7950	7950	7950	500
488	20231207	114300	90647970	7950	7980	7980	7950	34
489	20231207	114200	90377070	7950	7950	7950	7950	14
490	20231207	114100	90265770	7950	7950	7950	7950	0
491	20231207	114000	90265770	7950	7950	7950	7950	15
492	20231207	113900	90146520	7950	7950	7950	7950	14
493	20231207	113800	90035220	7950	7950	7950	7950	0
494	20231207	113700	90035220	7950	7950	7950	7950	14
495	20231207	113600	89923920	7950	7950	7950	7950	14
496	20231207	113500	89812620	7950	7950	7950	7950	236
497	20231207	113400	87936420	7950	7950	7950	7950	314
498	20231207	113300	85440120	7950	7960	7960	7950	196
499	20231207	113200	83880100	7960	7960	7960	7960	15
500	20231207	113100	83760700	7960	7960	7960	7960	1
501	20231207	113000	83752740	7960	7960	7960	7960	14
502	20231207	112900	83641300	7960	7960	7960	7960	14
503	20231207	112800	83529860	7960	7960	7960	7960	0
504	20231207	112700	83529860	7960	7960	7960	7960	14
505	20231207	112600	83418420	7960	7960	7960	7960	14
506	20231207	112500	83306980	7980	7980	7980	7980	6
507	20231207	112400	83259100	7960	7960	7960	7960	15
508	20231207	112300	83139700	7960	7960	7960	7960	14
509	20231207	112200	83028260	7960	7960	7960	7960	0
510	20231207	112100	83028260	7960	7960	7960	7960	14
511	20231207	112000	82916820	7960	7960	7960	7960	14
512	20231207	111900	82805380	7960	7960	7960	7960	0
513	20231207	111800	82805380	7960	7960	7960	7960	14
514	20231207	111700	82693940	7960	7960	7960	7960	15
515	20231207	111600	82574540	7960	7960	7960	7960	0
516	20231207	111500	82574540	7960	7960	7960	7960	14
517	20231207	111400	82463100	7960	7960	7960	7960	14
518	20231207	111300	82351660	7960	7960	7960	7960	0
519	20231207	111200	82351660	7960	7960	7960	7960	14
520	20231207	111100	82240220	7960	7960	7960	7960	14
521	20231207	111000	82128780	7960	7960	7960	7960	7
522	20231207	110900	82073060	7960	7960	7960	7960	14
523	20231207	110800	81961620	7960	7960	7960	7960	14
524	20231207	110700	81850180	7960	7960	7960	7960	0
525	20231207	110600	81850180	7960	7960	7960	7960	14
526	20231207	110500	81738740	7960	7960	7960	7960	14
527	20231207	110400	81627300	7960	7960	7960	7960	14
528	20231207	110300	81515860	7960	7960	7960	7960	0
529	20231207	110200	81515860	7960	7960	7960	7960	15
530	20231207	110100	81396460	7960	7960	7960	7960	14
531	20231207	110000	81285020	7980	7960	7980	7960	495
532	20231207	105900	77335100	7960	7960	7960	7960	48
533	20231207	105800	76953020	7980	7960	7980	7960	34
534	20231207	105700	76681980	7960	7960	7960	7960	0
535	20231207	105600	76681980	7960	7960	7960	7960	14
536	20231207	105500	76570540	7960	7960	7960	7960	236
537	20231207	105400	74691980	7960	7960	7960	7960	41
538	20231207	105300	74365620	7960	7960	7960	7960	160
539	20231207	105200	73092020	7960	7960	7960	7960	88
540	20231207	105100	72391540	7960	7960	7960	7960	0
541	20231207	105000	72391540	7960	7960	7960	7960	14
542	20231207	104900	72280100	7960	7960	7960	7960	95
543	20231207	104800	71523900	7960	7960	7960	7960	5
544	20231207	104700	71484100	7950	7950	7950	7950	14
545	20231207	104600	71372800	7950	7970	7970	7950	21
546	20231207	104500	71205710	7970	7970	7970	7970	2
547	20231207	104400	71189770	7950	7960	7970	7950	26
548	20231207	104300	70982930	7950	7950	7950	7950	14
549	20231207	104200	70871630	7950	7950	7950	7950	0
550	20231207	104100	70871630	7950	7950	7950	7950	14
551	20231207	104000	70760330	7950	7950	7950	7950	14
552	20231207	103900	70649030	7950	7950	7950	7950	15
553	20231207	103800	70529780	7950	7950	7950	7950	0
554	20231207	103700	70529780	7950	7950	7950	7950	14
555	20231207	103600	70418480	7970	7950	7970	7950	24
556	20231207	103500	70227480	7970	7950	7970	7950	21
557	20231207	103400	70060510	7950	7950	7950	7950	14
558	20231207	103300	69949210	7950	7950	7950	7950	14
559	20231207	103200	69837910	7960	7960	7960	7960	420
560	20231207	103100	66494710	7960	7950	7960	7950	25
561	20231207	103000	66295860	7950	7950	7950	7950	53
562	20231207	102900	65874510	7950	7950	7950	7950	1
563	20231207	102800	65866560	7950	7950	7950	7950	14
564	20231207	102700	65755260	7950	7950	7950	7950	14
565	20231207	102600	65643960	7960	7960	7960	7960	0
566	20231207	102500	65643960	7960	7960	7960	7960	201
567	20231207	102400	64044000	7950	7950	7950	7950	15
568	20231207	102300	63924750	7950	7950	7950	7950	0
569	20231207	102200	63924750	7950	7950	7950	7950	34
570	20231207	102100	63654450	7950	7950	7950	7950	24
571	20231207	102000	63463650	7950	7950	7950	7950	0
572	20231207	101900	63463650	7950	7950	7950	7950	14
573	20231207	101800	63352350	7950	7950	7950	7950	14
574	20231207	101700	63241050	7950	7950	7950	7950	0
575	20231207	101600	63241050	7950	7950	7950	7950	15
576	20231207	101500	63121800	7950	7950	7950	7950	202
577	20231207	101400	61515900	7950	7950	7950	7950	0
578	20231207	101300	61515900	7950	7950	7950	7950	14
579	20231207	101200	61404600	7950	7950	7950	7950	14
580	20231207	101100	61293300	7950	7950	7950	7950	14
581	20231207	101000	61182000	7950	7950	7950	7950	0
582	20231207	100900	61182000	7950	7950	7950	7950	15
583	20231207	100800	61062750	7950	7950	7950	7950	14
584	20231207	100700	60951450	7950	7950	7950	7950	0
585	20231207	100600	60951450	7950	7950	7950	7950	14
586	20231207	100500	60840150	7950	7950	7950	7950	14
587	20231207	100400	60728850	7950	7950	7950	7950	0
588	20231207	100300	60728850	7950	7950	7950	7950	14
589	20231207	100200	60617550	7960	7980	7980	7950	21
590	20231207	100100	60450430	7980	7980	7980	7980	3
591	20231207	100000	60426490	7950	7950	7950	7950	15
592	20231207	095900	60307240	7950	7950	7950	7950	14
593	20231207	095800	60195940	7950	7950	7950	7950	0
594	20231207	095700	60195940	7950	7960	7960	7950	19
595	20231207	095600	60044840	7960	7950	7960	7950	18
596	20231207	095500	59901700	7950	7950	7950	7950	0
597	20231207	095400	59901700	7950	7950	7950	7950	14
598	20231207	095300	59790400	7950	7950	7950	7950	15
599	20231207	095200	59671150	7960	7960	7960	7960	19
600	20231207	095100	59519910	7950	7950	7950	7950	14
601	20231207	095000	59408610	7960	7960	7960	7950	19
602	20231207	094900	59257510	7950	7950	7950	7950	0
603	20231207	094800	59257510	7950	7960	7960	7950	15
604	20231207	094700	59138250	7950	7950	7950	7950	14
605	20231207	094600	59026950	7950	7950	7950	7950	0
606	20231207	094500	59026950	7950	7950	7950	7950	315
607	20231207	094400	56522700	7950	7950	7950	7950	14
608	20231207	094300	56411400	7950	7950	7950	7950	14
609	20231207	094200	56300100	7950	7950	7950	7950	0
610	20231207	094100	56300100	7950	7970	7970	7950	15
611	20231207	094000	56180830	7960	7960	7960	7960	580
612	20231207	093900	51564030	7960	7960	7960	7960	1
613	20231207	093800	51556070	7950	7950	7950	7950	15
614	20231207	093700	51436820	7950	7950	7950	7950	14
615	20231207	093600	51325520	7990	7940	7990	7940	103
616	20231207	093500	50507630	7940	7950	7950	7940	20
617	20231207	093400	50348770	7950	7950	7950	7950	6
618	20231207	093300	50301070	7970	7970	7970	7970	4
619	20231207	093200	50269190	7950	7950	7950	7950	14
620	20231207	093100	50157890	7970	7940	7970	7940	17
621	20231207	093000	50022860	7940	7940	7940	7940	0
622	20231207	092900	50022860	7940	7950	7950	7940	18
623	20231207	092800	49879900	7940	7970	7970	7940	136
624	20231207	092700	48799980	7970	7970	7970	7970	2
625	20231207	092600	48784040	7940	7940	7940	7940	14
626	20231207	092500	48672880	7940	7940	7940	7940	14
627	20231207	092400	48561720	7940	7940	7940	7940	0
628	20231207	092300	48561720	7940	7940	7940	7940	15
629	20231207	092200	48442620	7940	7940	7940	7940	14
630	20231207	092100	48331460	7940	7940	7940	7940	0
631	20231207	092000	48331460	7940	7940	7940	7940	14
632	20231207	091900	48220300	7930	7930	7930	7930	14
633	20231207	091800	48109280	7930	7930	7930	7930	14
634	20231207	091700	47998260	7930	7960	7990	7930	3556
635	20231207	091600	19593090	7920	7920	7920	7920	14
636	20231207	091500	19482210	7920	7920	7920	7920	15
637	20231207	091400	19363410	7920	7920	7920	7920	0
638	20231207	091300	19363410	7920	7920	7920	7920	14
639	20231207	091200	19252530	7920	7910	7920	7910	15
640	20231207	091100	19133870	7920	7930	7930	7920	1205
641	20231207	091000	9580730	7940	7970	7970	7940	40
642	20231207	090900	9263100	7970	7930	7970	7930	15
643	20231207	090800	9144110	7970	7950	7970	7950	56
644	20231207	090700	8698350	7930	7930	7930	7930	32
645	20231207	090600	8444590	7920	7920	7920	7920	14
646	20231207	090500	8333710	7920	7920	7920	7920	0
647	20231207	090400	8333710	7920	7920	7920	7920	853
648	20231207	090300	1577950	7920	7920	7920	7920	15
649	20231207	090200	1459150	7930	7930	7930	7930	0
650	20231207	090100	1459150	7930	7930	7930	7930	100
651	20231207	090000	666150	7930	7930	7960	7930	84