KissMeData/106080/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200600	73791090	7950	7950	7950	7950	120
3	20231207	200500	73791090	7950	7950	7950	7950	0
4	20231207	200400	73791090	7950	7950	7950	7950	0
5	20231207	200300	73791090	7950	7950	7950	7950	0
6	20231207	200200	73791090	7950	7950	7950	7950	0
7	20231207	200100	73791090	7950	7950	7950	7950	0
8	20231207	200000	73791090	7950	7950	7950	7950	0
9	20231207	195900	73791090	7950	7950	7950	7950	0
10	20231207	195800	73791090	7950	7950	7950	7950	0
11	20231207	195700	73791090	7950	7950	7950	7950	0
12	20231207	195600	73791090	7950	7950	7950	7950	0
13	20231207	195500	73791090	7950	7950	7950	7950	0
14	20231207	195400	73791090	7950	7950	7950	7950	0
15	20231207	195300	73791090	7950	7950	7950	7950	0
16	20231207	195200	73791090	7950	7950	7950	7950	0
17	20231207	195100	73791090	7950	7950	7950	7950	0
18	20231207	195000	73791090	7950	7950	7950	7950	0
19	20231207	194900	73791090	7950	7950	7950	7950	0
20	20231207	194800	73791090	7950	7950	7950	7950	0
21	20231207	194700	73791090	7950	7950	7950	7950	0
22	20231207	194600	73791090	7950	7950	7950	7950	0
23	20231207	194500	73791090	7950	7950	7950	7950	0
24	20231207	194400	73791090	7950	7950	7950	7950	0
25	20231207	194300	73791090	7950	7950	7950	7950	0
26	20231207	194200	73791090	7950	7950	7950	7950	0
27	20231207	194100	73791090	7950	7950	7950	7950	0
28	20231207	194000	73791090	7950	7950	7950	7950	0
29	20231207	193900	73791090	7950	7950	7950	7950	0
30	20231207	193800	73791090	7950	7950	7950	7950	0
31	20231207	193700	73791090	7950	7950	7950	7950	0
32	20231207	193600	73791090	7950	7950	7950	7950	120
33	20231207	193500	73791090	7950	7950	7950	7950	0
34	20231207	193400	73791090	7950	7950	7950	7950	0
35	20231207	193300	73791090	7950	7950	7950	7950	0
36	20231207	193200	73791090	7950	7950	7950	7950	0
37	20231207	193100	73791090	7950	7950	7950	7950	0
38	20231207	193000	73791090	7950	7950	7950	7950	0
39	20231207	192900	73791090	7950	7950	7950	7950	0
40	20231207	192800	73791090	7950	7950	7950	7950	0
41	20231207	192700	73791090	7950	7950	7950	7950	0
42	20231207	192600	73791090	7950	7950	7950	7950	0
43	20231207	192500	73791090	7950	7950	7950	7950	0
44	20231207	192400	73791090	7950	7950	7950	7950	0
45	20231207	192300	73791090	7950	7950	7950	7950	0
46	20231207	192200	73791090	7950	7950	7950	7950	0
47	20231207	192100	73791090	7950	7950	7950	7950	0
48	20231207	192000	73791090	7950	7950	7950	7950	0
49	20231207	191900	73791090	7950	7950	7950	7950	0
50	20231207	191800	73791090	7950	7950	7950	7950	0
51	20231207	191700	73791090	7950	7950	7950	7950	0
52	20231207	191600	73791090	7950	7950	7950	7950	0
53	20231207	191500	73791090	7950	7950	7950	7950	0
54	20231207	191400	73791090	7950	7950	7950	7950	0
55	20231207	191300	73791090	7950	7950	7950	7950	0
56	20231207	191200	73791090	7950	7950	7950	7950	0
57	20231207	191100	73791090	7950	7950	7950	7950	0
58	20231207	191000	73791090	7950	7950	7950	7950	0
59	20231207	190900	73791090	7950	7950	7950	7950	0
60	20231207	190800	73791090	7950	7950	7950	7950	0
61	20231207	190700	73791090	7950	7950	7950	7950	0
62	20231207	190600	73791090	7950	7950	7950	7950	120
63	20231207	190500	73791090	7950	7950	7950	7950	0
64	20231207	190400	73791090	7950	7950	7950	7950	0
65	20231207	190300	73791090	7950	7950	7950	7950	0
66	20231207	190200	73791090	7950	7950	7950	7950	0
67	20231207	190100	73791090	7950	7950	7950	7950	0
68	20231207	190000	73791090	7950	7950	7950	7950	0
69	20231207	185900	73791090	7950	7950	7950	7950	0
70	20231207	185800	73791090	7950	7950	7950	7950	0
71	20231207	185700	73791090	7950	7950	7950	7950	0
72	20231207	185600	73791090	7950	7950	7950	7950	0
73	20231207	185500	73791090	7950	7950	7950	7950	0
74	20231207	185400	73791090	7950	7950	7950	7950	0
75	20231207	185300	73791090	7950	7950	7950	7950	0
76	20231207	185200	73791090	7950	7950	7950	7950	0
77	20231207	185100	73791090	7950	7950	7950	7950	0
78	20231207	185000	73791090	7950	7950	7950	7950	0
79	20231207	184900	73791090	7950	7950	7950	7950	0
80	20231207	184800	73791090	7950	7950	7950	7950	0
81	20231207	184700	73791090	7950	7950	7950	7950	0
82	20231207	184600	73791090	7950	7950	7950	7950	0
83	20231207	184500	73791090	7950	7950	7950	7950	0
84	20231207	184400	73791090	7950	7950	7950	7950	0
85	20231207	184300	73791090	7950	7950	7950	7950	0
86	20231207	184200	73791090	7950	7950	7950	7950	0
87	20231207	184100	73791090	7950	7950	7950	7950	0
88	20231207	184000	73791090	7950	7950	7950	7950	0
89	20231207	183900	73791090	7950	7950	7950	7950	0
90	20231207	183800	73791090	7950	7950	7950	7950	0
91	20231207	183700	73791090	7950	7950	7950	7950	0
92	20231207	183600	73791090	7950	7950	7950	7950	120
93	20231207	183500	73791090	7950	7950	7950	7950	0
94	20231207	183400	73791090	7950	7950	7950	7950	0
95	20231207	183300	73791090	7950	7950	7950	7950	0
96	20231207	183200	73791090	7950	7950	7950	7950	0
97	20231207	183100	73791090	7950	7950	7950	7950	0
98	20231207	183000	73791090	7950	7950	7950	7950	0
99	20231207	182900	73791090	7950	7950	7950	7950	0
100	20231207	182800	73791090	7950	7950	7950	7950	0
101	20231207	182700	73791090	7950	7950	7950	7950	0
102	20231207	182600	73791090	7950	7950	7950	7950	0
103	20231207	182500	73791090	7950	7950	7950	7950	0
104	20231207	182400	73791090	7950	7950	7950	7950	0
105	20231207	182300	73791090	7950	7950	7950	7950	0
106	20231207	182200	73791090	7950	7950	7950	7950	0
107	20231207	182100	73791090	7950	7950	7950	7950	0
108	20231207	182000	73791090	7950	7950	7950	7950	0
109	20231207	181900	73791090	7950	7950	7950	7950	0
110	20231207	181800	73791090	7950	7950	7950	7950	0
111	20231207	181700	73791090	7950	7950	7950	7950	0
112	20231207	181600	73791090	7950	7950	7950	7950	0
113	20231207	181500	73791090	7950	7950	7950	7950	0
114	20231207	181400	73791090	7950	7950	7950	7950	0
115	20231207	181300	73791090	7950	7950	7950	7950	0
116	20231207	181200	73791090	7950	7950	7950	7950	0
117	20231207	181100	73791090	7950	7950	7950	7950	0
118	20231207	181000	73791090	7950	7950	7950	7950	0
119	20231207	180900	73791090	7950	7950	7950	7950	0
120	20231207	180800	73791090	7950	7950	7950	7950	0
121	20231207	180700	73791090	7950	7950	7950	7950	0
122	20231207	180600	73791090	7950	7950	7950	7950	120
123	20231207	180500	73791090	7950	7950	7950	7950	0
124	20231207	180400	73791090	7950	7950	7950	7950	0
125	20231207	180300	73791090	7950	7950	7950	7950	0
126	20231207	180200	73791090	7950	7950	7950	7950	0
127	20231207	180100	73791090	7950	7950	7950	7950	0
128	20231207	180000	73791090	7950	7950	7950	7950	0
129	20231207	175900	73791090	7950	7950	7950	7950	0
130	20231207	175800	73791090	7950	7950	7950	7950	0
131	20231207	175700	73791090	7950	7950	7950	7950	0
132	20231207	175600	73791090	7950	7950	7950	7950	0
133	20231207	175500	73791090	7950	7950	7950	7950	0
134	20231207	175400	73791090	7950	7950	7950	7950	0
135	20231207	175300	73791090	7950	7950	7950	7950	0
136	20231207	175200	73791090	7950	7950	7950	7950	0
137	20231207	175100	73791090	7950	7950	7950	7950	0
138	20231207	175000	73791090	7950	7950	7950	7950	0
139	20231207	174900	73791090	7950	7950	7950	7950	0
140	20231207	174800	73791090	7950	7950	7950	7950	0
141	20231207	174700	73791090	7950	7950	7950	7950	0
142	20231207	174600	73791090	7950	7950	7950	7950	0
143	20231207	174500	73791090	7950	7950	7950	7950	0
144	20231207	174400	73791090	7950	7950	7950	7950	0
145	20231207	174300	73791090	7950	7950	7950	7950	0
146	20231207	174200	73791090	7950	7950	7950	7950	0
147	20231207	174100	73791090	7950	7950	7950	7950	0
148	20231207	174000	73791090	7950	7950	7950	7950	0
149	20231207	173900	73791090	7950	7950	7950	7950	0
150	20231207	173800	73791090	7950	7950	7950	7950	0
151	20231207	173700	73791090	7950	7950	7950	7950	0
152	20231207	173600	73791090	7950	7950	7950	7950	120
153	20231207	173500	73791090	7950	7950	7950	7950	0
154	20231207	173400	73791090	7950	7950	7950	7950	0
155	20231207	173300	73791090	7950	7950	7950	7950	0
156	20231207	173200	73791090	7950	7950	7950	7950	0
157	20231207	173100	73791090	7950	7950	7950	7950	0
158	20231207	173000	73791090	7950	7950	7950	7950	0
159	20231207	172900	73791090	7950	7950	7950	7950	0
160	20231207	172800	73791090	7950	7950	7950	7950	0
161	20231207	172700	73791090	7950	7950	7950	7950	0
162	20231207	172600	73791090	7950	7950	7950	7950	0
163	20231207	172500	73791090	7950	7950	7950	7950	0
164	20231207	172400	73791090	7950	7950	7950	7950	0
165	20231207	172300	73791090	7950	7950	7950	7950	0
166	20231207	172200	73791090	7950	7950	7950	7950	0
167	20231207	172100	73791090	7950	7950	7950	7950	0
168	20231207	172000	73791090	7950	7950	7950	7950	0
169	20231207	171900	73791090	7950	7950	7950	7950	0
170	20231207	171800	73791090	7950	7950	7950	7950	0
171	20231207	171700	73791090	7950	7950	7950	7950	0
172	20231207	171600	73791090	7950	7950	7950	7950	0
173	20231207	171500	73791090	7950	7950	7950	7950	0
174	20231207	171400	73791090	7950	7950	7950	7950	0
175	20231207	171300	73791090	7950	7950	7950	7950	0
176	20231207	171200	73791090	7950	7950	7950	7950	0
177	20231207	171100	73791090	7950	7950	7950	7950	0
178	20231207	171000	73791090	7950	7950	7950	7950	0
179	20231207	170900	73791090	7950	7950	7950	7950	0
180	20231207	170800	73791090	7950	7950	7950	7950	0
181	20231207	170700	73791090	7950	7950	7950	7950	0
182	20231207	170600	73791090	7950	7950	7950	7950	120
183	20231207	170500	73791090	7950	7950	7950	7950	0
184	20231207	170400	73791090	7950	7950	7950	7950	0
185	20231207	170300	73791090	7950	7950	7950	7950	0
186	20231207	170200	73791090	7950	7950	7950	7950	0
187	20231207	170100	73791090	7950	7950	7950	7950	0
188	20231207	170000	73791090	7950	7950	7950	7950	0
189	20231207	165900	73791090	7950	7950	7950	7950	0
190	20231207	165800	73791090	7950	7950	7950	7950	0
191	20231207	165700	73791090	7950	7950	7950	7950	0
192	20231207	165600	73791090	7950	7950	7950	7950	0
193	20231207	165500	73791090	7950	7950	7950	7950	0
194	20231207	165400	73791090	7950	7950	7950	7950	0
195	20231207	165300	73791090	7950	7950	7950	7950	0
196	20231207	165200	73791090	7950	7950	7950	7950	0
197	20231207	165100	73791090	7950	7950	7950	7950	0
198	20231207	165000	73791090	7950	7950	7950	7950	0
199	20231207	164900	73791090	7950	7950	7950	7950	0
200	20231207	164800	73791090	7950	7950	7950	7950	0
201	20231207	164700	73791090	7950	7950	7950	7950	0
202	20231207	164600	73791090	7950	7950	7950	7950	0
203	20231207	164500	73791090	7950	7950	7950	7950	0
204	20231207	164400	73791090	7950	7950	7950	7950	0
205	20231207	164300	73791090	7950	7950	7950	7950	0
206	20231207	164200	73791090	7950	7950	7950	7950	0
207	20231207	164100	73791090	7950	7950	7950	7950	0
208	20231207	164000	73791090	7950	7950	7950	7950	0
209	20231207	163900	73791090	7950	7950	7950	7950	0
210	20231207	163800	73791090	7950	7950	7950	7950	0
211	20231207	163700	73791090	7950	7950	7950	7950	0
212	20231207	163600	73791090	7950	7950	7950	7950	120
213	20231207	163500	73791090	7950	7950	7950	7950	0
214	20231207	163400	73791090	7950	7950	7950	7950	0
215	20231207	163300	73791090	7950	7950	7950	7950	0
216	20231207	163200	73791090	7950	7950	7950	7950	0
217	20231207	163100	73791090	7950	7950	7950	7950	0
218	20231207	163000	73791090	7950	7950	7950	7950	0
219	20231207	162900	73791090	7950	7950	7950	7950	0
220	20231207	162800	73791090	7950	7950	7950	7950	0
221	20231207	162700	73791090	7950	7950	7950	7950	0
222	20231207	162600	73791090	7950	7950	7950	7950	0
223	20231207	162500	73791090	7950	7950	7950	7950	0
224	20231207	162400	73791090	7950	7950	7950	7950	0
225	20231207	162300	73791090	7950	7950	7950	7950	0
226	20231207	162200	73791090	7950	7950	7950	7950	0
227	20231207	162100	73791090	7950	7950	7950	7950	0
228	20231207	162000	73791090	7950	7950	7950	7950	0
229	20231207	161900	73791090	7950	7950	7950	7950	0
230	20231207	161800	73791090	7950	7950	7950	7950	0
231	20231207	161700	73791090	7950	7950	7950	7950	0
232	20231207	161600	73791090	7950	7950	7950	7950	0
233	20231207	161500	73791090	7950	7950	7950	7950	0
234	20231207	161400	73791090	7950	7950	7950	7950	0
235	20231207	161300	73791090	7950	7950	7950	7950	0
236	20231207	161200	73791090	7950	7950	7950	7950	0
237	20231207	161100	73791090	7950	7950	7950	7950	0
238	20231207	161000	73791090	7950	7950	7950	7950	0
239	20231207	160900	73791090	7950	7950	7950	7950	0
240	20231207	160800	73791090	7950	7950	7950	7950	0
241	20231207	160700	73791090	7950	7950	7950	7950	0
242	20231207	160600	73791090	7950	7950	7950	7950	120
243	20231207	160500	73791090	7950	7950	7950	7950	0
244	20231207	160400	73791090	7950	7950	7950	7950	0
245	20231207	160300	73791090	7950	7950	7950	7950	0
246	20231207	160200	73791090	7950	7950	7950	7950	0
247	20231207	160100	73791090	7950	7950	7950	7950	0
248	20231207	160000	73791090	7950	7950	7950	7950	0
249	20231207	155900	73791090	7950	7950	7950	7950	0
250	20231207	155800	73791090	7950	7950	7950	7950	0
251	20231207	155700	73791090	7950	7950	7950	7950	0
252	20231207	155600	73791090	7950	7950	7950	7950	0
253	20231207	155500	73791090	7950	7950	7950	7950	0
254	20231207	155400	73791090	7950	7950	7950	7950	0
255	20231207	155300	73791090	7950	7950	7950	7950	0
256	20231207	155200	73791090	7950	7950	7950	7950	0
257	20231207	155100	73791090	7950	7950	7950	7950	0
258	20231207	155000	73791090	7950	7950	7950	7950	0
259	20231207	154900	73791090	7950	7950	7950	7950	0
260	20231207	154800	73791090	7950	7950	7950	7950	0
261	20231207	154700	73791090	7950	7950	7950	7950	0
262	20231207	154600	73791090	7950	7950	7950	7950	0
263	20231207	154500	73791090	7950	7950	7950	7950	0
264	20231207	154400	73791090	7950	7950	7950	7950	0
265	20231207	154300	73791090	7950	7950	7950	7950	0
266	20231207	154200	73791090	7950	7950	7950	7950	0
267	20231207	154100	73791090	7950	7950	7950	7950	0
268	20231207	154000	73791090	7950	7950	7950	7950	0
269	20231207	153900	73791090	7950	7950	7950	7950	0
270	20231207	153800	73791090	7950	7950	7950	7950	0
271	20231207	153700	73791090	7950	7950	7950	7950	0
272	20231207	153600	73791090	7950	7950	7950	7950	120
273	20231207	153500	73791090	7950	7950	7950	7950	0
274	20231207	153400	73791090	7950	7950	7950	7950	0
275	20231207	153300	73791090	7950	7950	7950	7950	0
276	20231207	153200	73791090	7950	7950	7950	7950	0
277	20231207	153100	73791090	7950	7950	7950	7950	0
278	20231207	153000	73791090	7950	7950	7950	7950	120
279	20231207	152900	72837090	7930	7930	7930	7930	0
280	20231207	152800	72837090	7930	7930	7930	7930	0
281	20231207	152700	72837090	7930	7930	7930	7930	0
282	20231207	152600	72837090	7930	7930	7930	7930	0
283	20231207	152500	72837090	7930	7930	7930	7930	0
284	20231207	152400	72837090	7930	7930	7930	7930	0
285	20231207	152300	72837090	7930	7930	7930	7930	0
286	20231207	152200	72837090	7930	7930	7930	7930	0
287	20231207	152100	72837090	7930	7930	7930	7930	0
288	20231207	152000	72837090	7930	7930	7930	7930	0
289	20231207	151900	72837090	7930	7930	7930	7930	0
290	20231207	151800	72837090	7930	7930	7930	7930	0
291	20231207	151700	72837090	7930	7930	7930	7930	1
292	20231207	151600	72829160	7890	7890	7890	7890	0
293	20231207	151500	72829160	7890	7890	7890	7890	15
294	20231207	151400	72710810	7880	7880	7880	7880	0
295	20231207	151300	72710810	7880	7880	7880	7880	0
296	20231207	151200	72710810	7880	7880	7880	7880	0
297	20231207	151100	72710810	7880	7880	7880	7880	0
298	20231207	151000	72710810	7880	7880	7880	7880	0
299	20231207	150900	72710810	7880	7880	7880	7880	77
300	20231207	150800	72104050	7880	7880	7880	7880	0
301	20231207	150700	72104050	7880	7880	7880	7880	0
302	20231207	150600	72104050	7880	7890	7890	7880	623
303	20231207	150500	67194780	7890	7890	7890	7890	0
304	20231207	150400	67194780	7890	7890	7890	7890	1
305	20231207	150300	67186890	7890	7890	7890	7890	0
306	20231207	150200	67186890	7890	7890	7890	7890	0
307	20231207	150100	67186890	7890	7890	7890	7890	0
308	20231207	150000	67186890	7890	7890	7890	7890	0
309	20231207	145900	67186890	7890	7890	7890	7890	0
310	20231207	145800	67186890	7890	7890	7890	7890	0
311	20231207	145700	67186890	7890	7890	7890	7890	0
312	20231207	145600	67186890	7890	7890	7890	7890	5
313	20231207	145500	67147440	7880	7880	7880	7880	0
314	20231207	145400	67147440	7880	7880	7880	7880	0
315	20231207	145300	67147440	7880	7880	7880	7880	0
316	20231207	145200	67147440	7880	7880	7880	7880	12
317	20231207	145100	67052880	7870	7870	7870	7870	0
318	20231207	145000	67052880	7870	7870	7870	7870	0
319	20231207	144900	67052880	7870	7870	7870	7870	0
320	20231207	144800	67052880	7870	7870	7870	7870	0
321	20231207	144700	67052880	7870	7870	7870	7870	0
322	20231207	144600	67052880	7870	7870	7870	7870	0
323	20231207	144500	67052880	7870	7870	7870	7870	0
324	20231207	144400	67052880	7870	7870	7870	7870	0
325	20231207	144300	67052880	7870	7870	7870	7870	0
326	20231207	144200	67052880	7870	7870	7870	7870	0
327	20231207	144100	67052880	7870	7870	7870	7870	0
328	20231207	144000	67052880	7870	7870	7870	7870	0
329	20231207	143900	67052880	7870	7870	7870	7870	4
330	20231207	143800	67021400	7870	7880	7880	7870	2
331	20231207	143700	67005650	7880	7880	7880	7880	0
332	20231207	143600	67005650	7880	7880	7880	7880	0
333	20231207	143500	67005650	7880	7880	7880	7880	0
334	20231207	143400	67005650	7880	7880	7880	7880	0
335	20231207	143300	67005650	7880	7880	7880	7880	0
336	20231207	143200	67005650	7880	7880	7880	7880	0
337	20231207	143100	67005650	7880	7880	7880	7880	0
338	20231207	143000	67005650	7880	7880	7880	7880	0
339	20231207	142900	67005650	7880	7880	7880	7880	0
340	20231207	142800	67005650	7880	7880	7880	7880	0
341	20231207	142700	67005650	7880	7880	7880	7880	0
342	20231207	142600	67005650	7880	7880	7880	7880	0
343	20231207	142500	67005650	7880	7880	7880	7880	0
344	20231207	142400	67005650	7880	7880	7880	7880	0
345	20231207	142300	67005650	7880	7880	7880	7880	0
346	20231207	142200	67005650	7880	7880	7880	7880	0
347	20231207	142100	67005650	7880	7880	7880	7880	0
348	20231207	142000	67005650	7880	7880	7880	7880	0
349	20231207	141900	67005650	7880	7880	7880	7880	0
350	20231207	141800	67005650	7880	7880	7880	7880	0
351	20231207	141700	67005650	7880	7880	7880	7880	0
352	20231207	141600	67005650	7880	7880	7880	7880	0
353	20231207	141500	67005650	7880	7880	7880	7880	0
354	20231207	141400	67005650	7880	7880	7880	7880	0
355	20231207	141300	67005650	7880	7880	7880	7880	4
356	20231207	141200	66974130	7860	7860	7860	7860	0
357	20231207	141100	66974130	7860	7890	7890	7860	105
358	20231207	141000	66147750	7900	7900	7900	7900	27
359	20231207	140900	65934450	7900	7900	7900	7900	0
360	20231207	140800	65934450	7900	7900	7900	7900	0
361	20231207	140700	65934450	7900	7900	7900	7900	0
362	20231207	140600	65934450	7900	7900	7900	7900	0
363	20231207	140500	65934450	7900	7900	7900	7900	3
364	20231207	140400	65910750	7910	7910	7910	7910	0
365	20231207	140300	65910750	7910	7910	7910	7910	0
366	20231207	140200	65910750	7910	7910	7910	7910	0
367	20231207	140100	65910750	7910	7910	7910	7910	0
368	20231207	140000	65910750	7910	7910	7910	7910	0
369	20231207	135900	65910750	7910	7910	7910	7910	0
370	20231207	135800	65910750	7910	7910	7910	7910	0
371	20231207	135700	65910750	7910	7910	7910	7910	0
372	20231207	135600	65910750	7910	7910	7910	7910	0
373	20231207	135500	65910750	7910	7910	7910	7910	0
374	20231207	135400	65910750	7910	7910	7910	7910	0
375	20231207	135300	65910750	7910	7910	7910	7910	0
376	20231207	135200	65910750	7910	7910	7910	7910	0
377	20231207	135100	65910750	7910	7910	7910	7910	0
378	20231207	135000	65910750	7910	7910	7910	7910	0
379	20231207	134900	65910750	7910	7910	7910	7910	0
380	20231207	134800	65910750	7910	7910	7910	7910	0
381	20231207	134700	65910750	7910	7910	7910	7910	0
382	20231207	134600	65910750	7910	7910	7910	7910	0
383	20231207	134500	65910750	7910	7910	7910	7910	1
384	20231207	134400	65902840	7910	7910	7910	7910	0
385	20231207	134300	65902840	7910	7910	7910	7910	0
386	20231207	134200	65902840	7910	7910	7910	7910	1
387	20231207	134100	65894930	7930	7930	7930	7930	0
388	20231207	134000	65894930	7930	7930	7930	7930	0
389	20231207	133900	65894930	7930	7930	7930	7930	0
390	20231207	133800	65894930	7930	7930	7930	7930	0
391	20231207	133700	65894930	7930	7930	7930	7930	0
392	20231207	133600	65894930	7930	7930	7930	7930	0
393	20231207	133500	65894930	7930	7930	7930	7930	0
394	20231207	133400	65894930	7930	7930	7930	7930	0
395	20231207	133300	65894930	7930	7930	7930	7930	0
396	20231207	133200	65894930	7930	7930	7930	7930	0
397	20231207	133100	65894930	7930	7930	7930	7930	0
398	20231207	133000	65894930	7930	7930	7930	7930	0
399	20231207	132900	65894930	7930	7930	7930	7930	0
400	20231207	132800	65894930	7930	7930	7930	7930	0
401	20231207	132700	65894930	7930	7930	7930	7930	0
402	20231207	132600	65894930	7930	7930	7930	7930	0
403	20231207	132500	65894930	7930	7930	7930	7930	0
404	20231207	132400	65894930	7930	7930	7930	7930	0
405	20231207	132300	65894930	7930	7930	7930	7930	6
406	20231207	132200	65847350	7930	7930	7930	7930	0
407	20231207	132100	65847350	7930	7930	7930	7930	0
408	20231207	132000	65847350	7930	7930	7930	7930	1
409	20231207	131900	65839420	7930	7930	7930	7930	0
410	20231207	131800	65839420	7930	7930	7930	7930	0
411	20231207	131700	65839420	7930	7930	7930	7930	1
412	20231207	131600	65831490	7930	7930	7930	7930	1
413	20231207	131500	65823560	7930	7930	7930	7930	1
414	20231207	131400	65815630	7930	7930	7930	7930	990
415	20231207	131300	57964930	7930	7930	7930	7930	37
416	20231207	131200	57671520	7930	7930	7930	7930	18
417	20231207	131100	57528780	7930	7930	7930	7930	0
418	20231207	131000	57528780	7930	7930	7930	7930	0
419	20231207	130900	57528780	7930	7930	7930	7930	0
420	20231207	130800	57528780	7930	7930	7930	7930	0
421	20231207	130700	57528780	7930	7930	7930	7930	100
422	20231207	130600	56735780	7940	7940	7940	7940	0
423	20231207	130500	56735780	7940	7940	7940	7940	0
424	20231207	130400	56735780	7940	7940	7940	7940	0
425	20231207	130300	56735780	7940	7940	7940	7940	7
426	20231207	130200	56680200	7940	7940	7940	7940	0
427	20231207	130100	56680200	7940	7940	7940	7940	0
428	20231207	130000	56680200	7940	7940	7940	7940	0
429	20231207	125900	56680200	7940	7940	7940	7940	0
430	20231207	125800	56680200	7940	7940	7940	7940	0
431	20231207	125700	56680200	7940	7940	7940	7940	0
432	20231207	125600	56680200	7940	7940	7940	7940	0
433	20231207	125500	56680200	7940	7940	7940	7940	0
434	20231207	125400	56680200	7940	7940	7940	7940	0
435	20231207	125300	56680200	7940	7940	7940	7940	0
436	20231207	125200	56680200	7940	7940	7940	7940	0
437	20231207	125100	56680200	7940	7940	7940	7940	0
438	20231207	125000	56680200	7940	7940	7940	7940	0
439	20231207	124900	56680200	7940	7940	7940	7940	0
440	20231207	124800	56680200	7940	7940	7940	7940	37
441	20231207	124700	56386420	7940	7940	7940	7940	0
442	20231207	124600	56386420	7940	7940	7940	7940	0
443	20231207	124500	56386420	7940	7940	7940	7940	18
444	20231207	124400	56243500	7940	7940	7940	7940	0
445	20231207	124300	56243500	7940	7940	7940	7940	10
446	20231207	124200	56164100	7940	7940	7940	7940	0
447	20231207	124100	56164100	7940	7940	7940	7940	10
448	20231207	124000	56084700	7940	7940	7940	7940	0
449	20231207	123900	56084700	7940	7940	7940	7940	0
450	20231207	123800	56084700	7940	7940	7940	7940	0
451	20231207	123700	56084700	7940	7940	7940	7940	0
452	20231207	123600	56084700	7940	7940	7940	7940	0
453	20231207	123500	56084700	7940	7940	7940	7940	0
454	20231207	123400	56084700	7940	7940	7940	7940	0
455	20231207	123300	56084700	7940	7940	7940	7940	0
456	20231207	123200	56084700	7940	7940	7940	7940	0
457	20231207	123100	56084700	7940	7940	7940	7940	0
458	20231207	123000	56084700	7940	7940	7940	7940	0
459	20231207	122900	56084700	7940	7940	7940	7940	0
460	20231207	122800	56084700	7940	7940	7940	7940	0
461	20231207	122700	56084700	7940	7940	7940	7940	0
462	20231207	122600	56084700	7940	7940	7940	7940	0
463	20231207	122500	56084700	7940	7940	7940	7940	0
464	20231207	122400	56084700	7940	7940	7940	7940	0
465	20231207	122300	56084700	7940	7940	7940	7940	0
466	20231207	122200	56084700	7940	7940	7940	7940	0
467	20231207	122100	56084700	7940	7940	7940	7940	0
468	20231207	122000	56084700	7940	7940	7940	7940	0
469	20231207	121900	56084700	7940	7940	7940	7940	0
470	20231207	121800	56084700	7940	7940	7940	7940	0
471	20231207	121700	56084700	7940	7940	7940	7940	0
472	20231207	121600	56084700	7940	7940	7940	7940	0
473	20231207	121500	56084700	7940	7940	7940	7940	0
474	20231207	121400	56084700	7940	7940	7940	7940	0
475	20231207	121300	56084700	7940	7940	7940	7940	0
476	20231207	121200	56084700	7940	7940	7940	7940	0
477	20231207	121100	56084700	7940	7940	7940	7940	0
478	20231207	121000	56084700	7940	7940	7940	7940	0
479	20231207	120900	56084700	7940	7940	7940	7940	3
480	20231207	120800	56060880	7960	7960	7960	7960	0
481	20231207	120700	56060880	7960	7960	7960	7960	0
482	20231207	120600	56060880	7960	7960	7960	7960	0
483	20231207	120500	56060880	7960	7960	7960	7960	0
484	20231207	120400	56060880	7960	7960	7960	7960	0
485	20231207	120300	56060880	7960	7960	7960	7960	0
486	20231207	120200	56060880	7960	7960	7960	7960	0
487	20231207	120100	56060880	7960	7960	7960	7960	0
488	20231207	120000	56060880	7960	7960	7960	7960	0
489	20231207	115900	56060880	7960	7960	7960	7960	0
490	20231207	115800	56060880	7960	7960	7960	7960	0
491	20231207	115700	56060880	7960	7960	7960	7960	0
492	20231207	115600	56060880	7960	7960	7960	7960	0
493	20231207	115500	56060880	7960	7960	7960	7960	0
494	20231207	115400	56060880	7960	7960	7960	7960	0
495	20231207	115300	56060880	7960	7960	7960	7960	0
496	20231207	115200	56060880	7960	7960	7960	7960	0
497	20231207	115100	56060880	7960	7960	7960	7960	0
498	20231207	115000	56060880	7960	7960	7960	7960	0
499	20231207	114900	56060880	7960	7960	7960	7960	0
500	20231207	114800	56060880	7960	7960	7960	7960	0
501	20231207	114700	56060880	7960	7960	7960	7960	0
502	20231207	114600	56060880	7960	7960	7960	7960	0
503	20231207	114500	56060880	7960	7960	7960	7960	0
504	20231207	114400	56060880	7960	7960	7960	7960	0
505	20231207	114300	56060880	7960	7960	7960	7960	0
506	20231207	114200	56060880	7960	7960	7960	7960	0
507	20231207	114100	56060880	7960	7960	7960	7960	0
508	20231207	114000	56060880	7960	7960	7960	7960	0
509	20231207	113900	56060880	7960	7960	7960	7960	0
510	20231207	113800	56060880	7960	7960	7960	7960	0
511	20231207	113700	56060880	7960	7960	7960	7960	0
512	20231207	113600	56060880	7960	7960	7960	7960	26
513	20231207	113500	55853920	7960	7960	7960	7960	0
514	20231207	113400	55853920	7960	7920	7960	7920	8
515	20231207	113300	55790470	7920	7920	7920	7920	0
516	20231207	113200	55790470	7920	7920	7920	7920	0
517	20231207	113100	55790470	7920	7920	7920	7920	0
518	20231207	113000	55790470	7920	7920	7920	7920	0
519	20231207	112900	55790470	7920	7920	7920	7920	0
520	20231207	112800	55790470	7920	7900	7920	7900	10
521	20231207	112700	55711400	7900	7900	7900	7900	0
522	20231207	112600	55711400	7900	7900	7900	7900	0
523	20231207	112500	55711400	7900	7890	7900	7890	2
524	20231207	112400	55695610	7880	7880	7880	7880	0
525	20231207	112300	55695610	7880	7880	7880	7880	0
526	20231207	112200	55695610	7880	7880	7880	7880	0
527	20231207	112100	55695610	7880	7880	7880	7880	1
528	20231207	112000	55687730	7880	7880	7880	7880	0
529	20231207	111900	55687730	7880	7880	7880	7880	0
530	20231207	111800	55687730	7880	7880	7880	7880	0
531	20231207	111700	55687730	7880	7890	7890	7880	13
532	20231207	111600	55585170	7880	7880	7880	7880	0
533	20231207	111500	55585170	7880	7880	7880	7880	0
534	20231207	111400	55585170	7880	7880	7880	7880	15
535	20231207	111300	55466970	7960	7960	7960	7960	0
536	20231207	111200	55466970	7960	7960	7960	7960	0
537	20231207	111100	55466970	7960	7960	7960	7960	0
538	20231207	111000	55466970	7960	7960	7960	7960	0
539	20231207	110900	55466970	7960	7960	7960	7960	0
540	20231207	110800	55466970	7960	7960	7960	7960	0
541	20231207	110700	55466970	7960	7960	7960	7960	0
542	20231207	110600	55466970	7960	7960	7960	7960	0
543	20231207	110500	55466970	7960	7960	7960	7960	0
544	20231207	110400	55466970	7960	7960	7960	7960	0
545	20231207	110300	55466970	7960	7960	7960	7960	0
546	20231207	110200	55466970	7960	7960	7960	7960	0
547	20231207	110100	55466970	7960	7890	7960	7890	128
548	20231207	110000	54448870	7910	7910	7910	7910	0
549	20231207	105900	54448870	7910	7900	7910	7900	7
550	20231207	105800	54393560	7880	7880	7880	7880	0
551	20231207	105700	54393560	7880	7880	7880	7880	0
552	20231207	105600	54393560	7880	7880	7880	7880	0
553	20231207	105500	54393560	7880	7880	7880	7880	0
554	20231207	105400	54393560	7880	7880	7880	7880	0
555	20231207	105300	54393560	7880	7880	7880	7880	0
556	20231207	105200	54393560	7880	7880	7880	7880	0
557	20231207	105100	54393560	7880	7880	7880	7880	0
558	20231207	105000	54393560	7880	7870	7890	7870	16
559	20231207	104900	54267540	7870	7870	7870	7870	2
560	20231207	104800	54251800	7870	7850	7870	7850	267
561	20231207	104700	52154500	7850	7850	7850	7850	0
562	20231207	104600	52154500	7850	7850	7850	7850	0
563	20231207	104500	52154500	7850	7850	7850	7850	0
564	20231207	104400	52154500	7850	7850	7850	7850	0
565	20231207	104300	52154500	7850	7850	7850	7850	0
566	20231207	104200	52154500	7850	7850	7850	7850	0
567	20231207	104100	52154500	7850	7840	7850	7840	4
568	20231207	104000	52123130	7840	7840	7840	7840	0
569	20231207	103900	52123130	7840	7840	7840	7840	0
570	20231207	103800	52123130	7840	7840	7840	7840	0
571	20231207	103700	52123130	7840	7840	7840	7840	40
572	20231207	103600	51809530	7840	7830	7840	7830	2
573	20231207	103500	51793860	7820	7820	7820	7820	0
574	20231207	103400	51793860	7820	7820	7820	7820	0
575	20231207	103300	51793860	7820	7820	7820	7820	0
576	20231207	103200	51793860	7820	7820	7820	7820	0
577	20231207	103100	51793860	7820	7820	7820	7820	0
578	20231207	103000	51793860	7820	7820	7820	7820	0
579	20231207	102900	51793860	7820	7820	7820	7820	0
580	20231207	102800	51793860	7820	7820	7820	7820	0
581	20231207	102700	51793860	7820	7820	7820	7820	0
582	20231207	102600	51793860	7820	7820	7820	7820	0
583	20231207	102500	51793860	7820	7820	7820	7820	171
584	20231207	102400	50456640	7840	7830	7840	7830	6
585	20231207	102300	50409650	7830	7830	7830	7830	0
586	20231207	102200	50409650	7830	7830	7830	7830	0
587	20231207	102100	50409650	7830	7830	7830	7830	0
588	20231207	102000	50409650	7830	7830	7830	7830	0
589	20231207	101900	50409650	7830	7830	7830	7830	3
590	20231207	101800	50386160	7830	7830	7830	7830	0
591	20231207	101700	50386160	7830	7830	7830	7830	0
592	20231207	101600	50386160	7830	7830	7830	7830	0
593	20231207	101500	50386160	7830	7830	7830	7830	0
594	20231207	101400	50386160	7830	7830	7830	7830	0
595	20231207	101300	50386160	7830	7830	7830	7830	0
596	20231207	101200	50386160	7830	7830	7830	7830	0
597	20231207	101100	50386160	7830	7830	7830	7830	0
598	20231207	101000	50386160	7830	7830	7830	7830	0
599	20231207	100900	50386160	7830	7830	7830	7830	0
600	20231207	100800	50386160	7830	7830	7830	7830	0
601	20231207	100700	50386160	7830	7830	7830	7830	0
602	20231207	100600	50386160	7830	7830	7830	7830	0
603	20231207	100500	50386160	7830	7830	7830	7830	0
604	20231207	100400	50386160	7830	7830	7830	7830	0
605	20231207	100300	50386160	7830	7830	7830	7830	0
606	20231207	100200	50386160	7830	7830	7830	7830	0
607	20231207	100100	50386160	7830	7830	7830	7830	0
608	20231207	100000	50386160	7830	7830	7830	7830	2
609	20231207	095900	50370500	7830	7830	7830	7830	15
610	20231207	095800	50253050	7820	7820	7820	7820	0
611	20231207	095700	50253050	7820	7820	7820	7820	0
612	20231207	095600	50253050	7820	7820	7820	7820	7
613	20231207	095500	50198310	7810	7810	7810	7810	0
614	20231207	095400	50198310	7810	7810	7810	7810	1
615	20231207	095300	50190500	7810	7810	7810	7810	1
616	20231207	095200	50182690	7810	7810	7810	7810	85
617	20231207	095100	49518840	7800	7800	7800	7800	3
618	20231207	095000	49495440	7800	7780	7800	7780	148
619	20231207	094900	48342510	7780	7780	7780	7780	6
620	20231207	094800	48295830	7780	7770	7780	7750	128
621	20231207	094700	47303020	7780	7790	7790	7780	321
622	20231207	094600	44802800	7740	7810	7810	7740	1009
623	20231207	094500	36987700	7790	7790	7790	7790	64
624	20231207	094400	36489140	7750	7810	7810	7750	1000
625	20231207	094300	28718870	7800	7800	7800	7800	0
626	20231207	094200	28718870	7800	7800	7800	7800	0
627	20231207	094100	28718870	7800	7800	7800	7800	0
628	20231207	094000	28718870	7800	7800	7800	7800	0
629	20231207	093900	28718870	7800	7800	7800	7800	0
630	20231207	093800	28718870	7800	7800	7800	7800	0
631	20231207	093700	28718870	7800	7800	7800	7800	0
632	20231207	093600	28718870	7800	7800	7800	7800	0
633	20231207	093500	28718870	7800	7800	7800	7800	9
634	20231207	093400	28648670	7800	7850	7850	7800	500
635	20231207	093300	24740020	7880	7880	7880	7880	0
636	20231207	093200	24740020	7880	7880	7880	7880	1
637	20231207	093100	24732140	7810	7840	7840	7810	1000
638	20231207	093000	16913580	7820	7820	7820	7820	0
639	20231207	092900	16913580	7820	7900	7900	7820	1648
640	20231207	092800	3961460	7900	7910	7910	7900	500
641	20231207	092700	8050	8050	8050	8050	8050	0
642	20231207	092600	8050	8050	8050	8050	8050	0
643	20231207	092500	8050	8050	8050	8050	8050	0
644	20231207	092400	8050	8050	8050	8050	8050	0
645	20231207	092300	8050	8050	8050	8050	8050	0
646	20231207	092200	8050	8050	8050	8050	8050	0
647	20231207	092100	8050	8050	8050	8050	8050	0
648	20231207	092000	8050	8050	8050	8050	8050	0
649	20231207	091900	8050	8050	8050	8050	8050	0
650	20231207	091800	8050	8050	8050	8050	8050	0
651	20231207	091700	8050	8050	8050	8050	8050	0
652	20231207	091600	8050	8050	8050	8050	8050	0
653	20231207	091500	8050	8050	8050	8050	8050	0
654	20231207	091400	8050	8050	8050	8050	8050	0
655	20231207	091300	8050	8050	8050	8050	8050	0
656	20231207	091200	8050	8050	8050	8050	8050	0
657	20231207	091100	8050	8050	8050	8050	8050	0
658	20231207	091000	8050	8050	8050	8050	8050	0
659	20231207	090900	8050	8050	8050	8050	8050	0
660	20231207	090800	8050	8050	8050	8050	8050	0
661	20231207	090700	8050	8050	8050	8050	8050	0
662	20231207	090600	8050	8050	8050	8050	8050	0
663	20231207	090500	8050	8050	8050	8050	8050	0
664	20231207	090400	8050	8050	8050	8050	8050	0
665	20231207	090300	8050	8050	8050	8050	8050	0
666	20231207	090200	8050	8050	8050	8050	8050	0
667	20231207	090100	8050	8050	8050	8050	8050	0
668	20231207	090000	8050	8050	8050	8050	8050	1