KissMeData/038540/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192000	260322300	3920	3920	3920	3920	1050
3	20231206	191900	260322300	3920	3920	3920	3920	0
4	20231206	191800	260322300	3920	3920	3920	3920	0
5	20231206	191700	260322300	3920	3920	3920	3920	0
6	20231206	191600	260322300	3920	3920	3920	3920	0
7	20231206	191500	260322300	3920	3920	3920	3920	0
8	20231206	191400	260322300	3920	3920	3920	3920	0
9	20231206	191300	260322300	3920	3920	3920	3920	0
10	20231206	191200	260322300	3920	3920	3920	3920	0
11	20231206	191100	260322300	3920	3920	3920	3920	0
12	20231206	191000	260322300	3920	3920	3920	3920	0
13	20231206	190900	260322300	3920	3920	3920	3920	0
14	20231206	190800	260322300	3920	3920	3920	3920	0
15	20231206	190700	260322300	3920	3920	3920	3920	0
16	20231206	190600	260322300	3920	3920	3920	3920	0
17	20231206	190500	260322300	3920	3920	3920	3920	0
18	20231206	190400	260322300	3920	3920	3920	3920	0
19	20231206	190300	260322300	3920	3920	3920	3920	0
20	20231206	190200	260322300	3920	3920	3920	3920	0
21	20231206	190100	260322300	3920	3920	3920	3920	0
22	20231206	190000	260322300	3920	3920	3920	3920	0
23	20231206	185900	260322300	3920	3920	3920	3920	0
24	20231206	185800	260322300	3920	3920	3920	3920	0
25	20231206	185700	260322300	3920	3920	3920	3920	0
26	20231206	185600	260322300	3920	3920	3920	3920	0
27	20231206	185500	260322300	3920	3920	3920	3920	0
28	20231206	185400	260322300	3920	3920	3920	3920	0
29	20231206	185300	260322300	3920	3920	3920	3920	0
30	20231206	185200	260322300	3920	3920	3920	3920	0
31	20231206	185100	260322300	3920	3920	3920	3920	0
32	20231206	185000	260322300	3920	3920	3920	3920	1050
33	20231206	184900	260322300	3920	3920	3920	3920	0
34	20231206	184800	260322300	3920	3920	3920	3920	0
35	20231206	184700	260322300	3920	3920	3920	3920	0
36	20231206	184600	260322300	3920	3920	3920	3920	0
37	20231206	184500	260322300	3920	3920	3920	3920	0
38	20231206	184400	260322300	3920	3920	3920	3920	0
39	20231206	184300	260322300	3920	3920	3920	3920	0
40	20231206	184200	260322300	3920	3920	3920	3920	0
41	20231206	184100	260322300	3920	3920	3920	3920	0
42	20231206	184000	260322300	3920	3920	3920	3920	0
43	20231206	183900	260322300	3920	3920	3920	3920	0
44	20231206	183800	260322300	3920	3920	3920	3920	0
45	20231206	183700	260322300	3920	3920	3920	3920	0
46	20231206	183600	260322300	3920	3920	3920	3920	0
47	20231206	183500	260322300	3920	3920	3920	3920	0
48	20231206	183400	260322300	3920	3920	3920	3920	0
49	20231206	183300	260322300	3920	3920	3920	3920	0
50	20231206	183200	260322300	3920	3920	3920	3920	0
51	20231206	183100	260322300	3920	3920	3920	3920	0
52	20231206	183000	260322300	3920	3920	3920	3920	0
53	20231206	182900	260322300	3920	3920	3920	3920	0
54	20231206	182800	260322300	3920	3920	3920	3920	0
55	20231206	182700	260322300	3920	3920	3920	3920	0
56	20231206	182600	260322300	3920	3920	3920	3920	0
57	20231206	182500	260322300	3920	3920	3920	3920	0
58	20231206	182400	260322300	3920	3920	3920	3920	0
59	20231206	182300	260322300	3920	3920	3920	3920	0
60	20231206	182200	260322300	3920	3920	3920	3920	0
61	20231206	182100	260322300	3920	3920	3920	3920	0
62	20231206	182000	260322300	3920	3920	3920	3920	1050
63	20231206	181900	260322300	3920	3920	3920	3920	0
64	20231206	181800	260322300	3920	3920	3920	3920	0
65	20231206	181700	260322300	3920	3920	3920	3920	0
66	20231206	181600	260322300	3920	3920	3920	3920	0
67	20231206	181500	260322300	3920	3920	3920	3920	0
68	20231206	181400	260322300	3920	3920	3920	3920	0
69	20231206	181300	260322300	3920	3920	3920	3920	0
70	20231206	181200	260322300	3920	3920	3920	3920	0
71	20231206	181100	260322300	3920	3920	3920	3920	0
72	20231206	181000	260322300	3920	3920	3920	3920	0
73	20231206	180900	260322300	3920	3920	3920	3920	0
74	20231206	180800	260322300	3920	3920	3920	3920	0
75	20231206	180700	260322300	3920	3920	3920	3920	0
76	20231206	180600	260322300	3920	3920	3920	3920	0
77	20231206	180500	260322300	3920	3920	3920	3920	0
78	20231206	180400	260322300	3920	3920	3920	3920	0
79	20231206	180300	260322300	3920	3920	3920	3920	0
80	20231206	180200	260322300	3920	3920	3920	3920	0
81	20231206	180100	260322300	3920	3920	3920	3920	0
82	20231206	180000	260322300	3920	3920	3920	3920	0
83	20231206	175900	260322300	3920	3920	3920	3920	0
84	20231206	175800	260322300	3920	3920	3920	3920	0
85	20231206	175700	260322300	3920	3920	3920	3920	0
86	20231206	175600	260322300	3920	3920	3920	3920	0
87	20231206	175500	260322300	3920	3920	3920	3920	0
88	20231206	175400	260322300	3920	3920	3920	3920	0
89	20231206	175300	260322300	3920	3920	3920	3920	0
90	20231206	175200	260322300	3920	3920	3920	3920	0
91	20231206	175100	260322300	3920	3920	3920	3920	0
92	20231206	175000	260322300	3920	3920	3920	3920	1050
93	20231206	174900	260322300	3920	3920	3920	3920	0
94	20231206	174800	260322300	3920	3920	3920	3920	0
95	20231206	174700	260322300	3920	3920	3920	3920	0
96	20231206	174600	260322300	3920	3920	3920	3920	0
97	20231206	174500	260322300	3920	3920	3920	3920	0
98	20231206	174400	260322300	3920	3920	3920	3920	0
99	20231206	174300	260322300	3920	3920	3920	3920	0
100	20231206	174200	260322300	3920	3920	3920	3920	0
101	20231206	174100	260322300	3920	3920	3920	3920	0
102	20231206	174000	260322300	3920	3920	3920	3920	0
103	20231206	173900	260322300	3920	3920	3920	3920	0
104	20231206	173800	260322300	3920	3920	3920	3920	0
105	20231206	173700	260322300	3920	3920	3920	3920	0
106	20231206	173600	260322300	3920	3920	3920	3920	0
107	20231206	173500	260322300	3920	3920	3920	3920	0
108	20231206	173400	260322300	3920	3920	3920	3920	0
109	20231206	173300	260322300	3920	3920	3920	3920	0
110	20231206	173200	260322300	3920	3920	3920	3920	0
111	20231206	173100	260322300	3920	3920	3920	3920	0
112	20231206	173000	260322300	3920	3920	3920	3920	0
113	20231206	172900	260322300	3920	3920	3920	3920	0
114	20231206	172800	260322300	3920	3920	3920	3920	0
115	20231206	172700	260322300	3920	3920	3920	3920	0
116	20231206	172600	260322300	3920	3920	3920	3920	0
117	20231206	172500	260322300	3920	3920	3920	3920	0
118	20231206	172400	260322300	3920	3920	3920	3920	0
119	20231206	172300	260322300	3920	3920	3920	3920	0
120	20231206	172200	260322300	3920	3920	3920	3920	0
121	20231206	172100	260322300	3920	3920	3920	3920	0
122	20231206	172000	260322300	3920	3920	3920	3920	1050
123	20231206	171900	260322300	3920	3920	3920	3920	0
124	20231206	171800	260322300	3920	3920	3920	3920	0
125	20231206	171700	260322300	3920	3920	3920	3920	0
126	20231206	171600	260322300	3920	3920	3920	3920	0
127	20231206	171500	260322300	3920	3920	3920	3920	0
128	20231206	171400	260322300	3920	3920	3920	3920	0
129	20231206	171300	260322300	3920	3920	3920	3920	0
130	20231206	171200	260322300	3920	3920	3920	3920	0
131	20231206	171100	260322300	3920	3920	3920	3920	0
132	20231206	171000	260322300	3920	3920	3920	3920	0
133	20231206	170900	260322300	3920	3920	3920	3920	0
134	20231206	170800	260322300	3920	3920	3920	3920	0
135	20231206	170700	260322300	3920	3920	3920	3920	0
136	20231206	170600	260322300	3920	3920	3920	3920	0
137	20231206	170500	260322300	3920	3920	3920	3920	0
138	20231206	170400	260322300	3920	3920	3920	3920	0
139	20231206	170300	260322300	3920	3920	3920	3920	0
140	20231206	170200	260322300	3920	3920	3920	3920	0
141	20231206	170100	260322300	3920	3920	3920	3920	0
142	20231206	170000	260322300	3920	3920	3920	3920	0
143	20231206	165900	260322300	3920	3920	3920	3920	0
144	20231206	165800	260322300	3920	3920	3920	3920	0
145	20231206	165700	260322300	3920	3920	3920	3920	0
146	20231206	165600	260322300	3920	3920	3920	3920	0
147	20231206	165500	260322300	3920	3920	3920	3920	0
148	20231206	165400	260322300	3920	3920	3920	3920	0
149	20231206	165300	260322300	3920	3920	3920	3920	0
150	20231206	165200	260322300	3920	3920	3920	3920	0
151	20231206	165100	260322300	3920	3920	3920	3920	0
152	20231206	165000	260322300	3920	3920	3920	3920	1050
153	20231206	164900	260322300	3920	3920	3920	3920	0
154	20231206	164800	260322300	3920	3920	3920	3920	0
155	20231206	164700	260322300	3920	3920	3920	3920	0
156	20231206	164600	260322300	3920	3920	3920	3920	0
157	20231206	164500	260322300	3920	3920	3920	3920	0
158	20231206	164400	260322300	3920	3920	3920	3920	0
159	20231206	164300	260322300	3920	3920	3920	3920	0
160	20231206	164200	260322300	3920	3920	3920	3920	0
161	20231206	164100	260322300	3920	3920	3920	3920	0
162	20231206	164000	260322300	3920	3920	3920	3920	0
163	20231206	163900	260322300	3920	3920	3920	3920	0
164	20231206	163800	260322300	3920	3920	3920	3920	0
165	20231206	163700	260322300	3920	3920	3920	3920	0
166	20231206	163600	260322300	3920	3920	3920	3920	0
167	20231206	163500	260322300	3920	3920	3920	3920	0
168	20231206	163400	260322300	3920	3920	3920	3920	0
169	20231206	163300	260322300	3920	3920	3920	3920	0
170	20231206	163200	260322300	3920	3920	3920	3920	0
171	20231206	163100	260322300	3920	3920	3920	3920	0
172	20231206	163000	260322300	3920	3920	3920	3920	0
173	20231206	162900	260322300	3920	3920	3920	3920	0
174	20231206	162800	260322300	3920	3920	3920	3920	0
175	20231206	162700	260322300	3920	3920	3920	3920	0
176	20231206	162600	260322300	3920	3920	3920	3920	0
177	20231206	162500	260322300	3920	3920	3920	3920	0
178	20231206	162400	260322300	3920	3920	3920	3920	0
179	20231206	162300	260322300	3920	3920	3920	3920	0
180	20231206	162200	260322300	3920	3920	3920	3920	0
181	20231206	162100	260322300	3920	3920	3920	3920	0
182	20231206	162000	260322300	3920	3920	3920	3920	1050
183	20231206	161900	260322300	3920	3920	3920	3920	0
184	20231206	161800	260322300	3920	3920	3920	3920	0
185	20231206	161700	260322300	3920	3920	3920	3920	0
186	20231206	161600	260322300	3920	3920	3920	3920	0
187	20231206	161500	260322300	3920	3920	3920	3920	0
188	20231206	161400	260322300	3920	3920	3920	3920	0
189	20231206	161300	260322300	3920	3920	3920	3920	0
190	20231206	161200	260322300	3920	3920	3920	3920	0
191	20231206	161100	260322300	3920	3920	3920	3920	0
192	20231206	161000	260322300	3920	3920	3920	3920	0
193	20231206	160900	260322300	3920	3920	3920	3920	0
194	20231206	160800	260322300	3920	3920	3920	3920	0
195	20231206	160700	260322300	3920	3920	3920	3920	0
196	20231206	160600	260322300	3920	3920	3920	3920	0
197	20231206	160500	260322300	3920	3920	3920	3920	0
198	20231206	160400	260322300	3920	3920	3920	3920	0
199	20231206	160300	260322300	3920	3920	3920	3920	0
200	20231206	160200	260322300	3920	3920	3920	3920	0
201	20231206	160100	260322300	3920	3920	3920	3920	0
202	20231206	160000	260322300	3920	3920	3920	3920	0
203	20231206	155900	260322300	3920	3920	3920	3920	0
204	20231206	155800	260322300	3920	3920	3920	3920	0
205	20231206	155700	260322300	3920	3920	3920	3920	0
206	20231206	155600	260322300	3920	3920	3920	3920	0
207	20231206	155500	260322300	3920	3920	3920	3920	0
208	20231206	155400	260322300	3920	3920	3920	3920	0
209	20231206	155300	260322300	3920	3920	3920	3920	0
210	20231206	155200	260322300	3920	3920	3920	3920	0
211	20231206	155100	260322300	3920	3920	3920	3920	0
212	20231206	155000	260322300	3920	3920	3920	3920	1050
213	20231206	154900	260322300	3920	3920	3920	3920	0
214	20231206	154800	260322300	3920	3920	3920	3920	0
215	20231206	154700	260322300	3920	3920	3920	3920	0
216	20231206	154600	260322300	3920	3920	3920	3920	0
217	20231206	154500	260322300	3920	3920	3920	3920	0
218	20231206	154400	260322300	3920	3920	3920	3920	0
219	20231206	154300	260322300	3920	3920	3920	3920	0
220	20231206	154200	260322300	3920	3920	3920	3920	0
221	20231206	154100	260322300	3920	3920	3920	3920	0
222	20231206	154000	260322300	3920	3920	3920	3920	0
223	20231206	153900	260322300	3920	3920	3920	3920	0
224	20231206	153800	260322300	3920	3920	3920	3920	0
225	20231206	153700	260322300	3920	3920	3920	3920	0
226	20231206	153600	260322300	3920	3920	3920	3920	0
227	20231206	153500	260322300	3920	3920	3920	3920	0
228	20231206	153400	260322300	3920	3920	3920	3920	0
229	20231206	153300	260322300	3920	3920	3920	3920	0
230	20231206	153200	260322300	3920	3920	3920	3920	0
231	20231206	153100	260322300	3920	3920	3920	3920	0
232	20231206	153000	260322300	3920	3920	3920	3920	1050
233	20231206	152900	256206300	3940	3940	3940	3940	0
234	20231206	152800	256206300	3940	3940	3940	3940	0
235	20231206	152700	256206300	3940	3940	3940	3940	0
236	20231206	152600	256206300	3940	3940	3940	3940	0
237	20231206	152500	256206300	3940	3940	3940	3940	0
238	20231206	152400	256206300	3940	3940	3940	3940	0
239	20231206	152300	256206300	3940	3940	3940	3940	0
240	20231206	152200	256206300	3940	3940	3940	3940	0
241	20231206	152100	256206300	3940	3940	3940	3940	0
242	20231206	152000	256206300	3940	3940	3940	3940	0
243	20231206	151900	256206300	3940	3940	3940	3925	296
244	20231206	151800	255042080	3925	3940	3940	3925	119
245	20231206	151700	254573675	3925	3930	3945	3925	2074
246	20231206	151600	246426060	3930	3940	3940	3925	220
247	20231206	151500	245560105	3940	3930	3945	3925	230
248	20231206	151400	244656005	3940	3930	3945	3930	249
249	20231206	151300	243675010	3925	3930	3930	3925	24
250	20231206	151200	243580785	3945	3935	3945	3925	44
251	20231206	151100	243408030	3930	3930	3930	3930	49
252	20231206	151000	243215460	3925	3925	3945	3925	43
253	20231206	150900	243046500	3930	3930	3930	3930	99
254	20231206	150800	242657430	3930	3930	3930	3930	0
255	20231206	150700	242657430	3930	3945	3945	3925	1328
256	20231206	150600	237419485	3945	3945	3945	3945	1
257	20231206	150500	237415540	3925	3940	3940	3925	415
258	20231206	150400	235782305	3940	3940	3940	3940	21
259	20231206	150300	235699565	3945	3940	3945	3940	158
260	20231206	150200	235077005	3940	3940	3940	3940	110
261	20231206	150100	234643605	3930	3940	3945	3930	241
262	20231206	150000	233694820	3930	3940	3945	3930	204
263	20231206	145900	232891475	3940	3940	3940	3930	167
264	20231206	145800	232233555	3940	3940	3940	3935	486
265	20231206	145700	230318930	3935	3935	3935	3930	194
266	20231206	145600	229555635	3935	3935	3935	3930	90
267	20231206	145500	229201505	3930	3930	3935	3930	136
268	20231206	145400	228666625	3930	3940	3940	3930	109
269	20231206	145300	228237445	3945	3940	3945	3940	405
270	20231206	145200	226641730	3945	3945	3945	3945	0
271	20231206	145100	226641730	3945	3945	3945	3945	2
272	20231206	145000	226633840	3940	3940	3940	3940	241
273	20231206	144900	225684300	3945	3935	3945	3930	1306
274	20231206	144800	220537350	3935	3935	3935	3935	11
275	20231206	144700	220494065	3935	3935	3935	3935	10
276	20231206	144600	220454715	3935	3930	3935	3930	358
277	20231206	144500	219047720	3935	3935	3935	3935	10
278	20231206	144400	219008370	3930	3930	3930	3930	0
279	20231206	144300	219008370	3930	3930	3930	3930	0
280	20231206	144200	219008370	3930	3935	3935	3930	7
281	20231206	144100	218980850	3930	3930	3930	3930	85
282	20231206	144000	218646800	3935	3935	3935	3935	565
283	20231206	143900	216423525	3935	3930	3935	3930	25
284	20231206	143800	216325200	3935	3935	3935	3935	0
285	20231206	143700	216325200	3935	3935	3935	3935	0
286	20231206	143600	216325200	3935	3935	3935	3935	0
287	20231206	143500	216325200	3935	3935	3935	3935	0
288	20231206	143400	216325200	3935	3935	3935	3935	16
289	20231206	143300	216262240	3930	3930	3930	3930	0
290	20231206	143200	216262240	3930	3930	3930	3930	0
291	20231206	143100	216262240	3930	3930	3930	3930	112
292	20231206	143000	215822080	3930	3930	3930	3930	0
293	20231206	142900	215822080	3930	3930	3930	3930	6
294	20231206	142800	215798500	3930	3930	3930	3930	0
295	20231206	142700	215798500	3930	3930	3930	3930	6
296	20231206	142600	215774920	3930	3930	3930	3930	61
297	20231206	142500	215535190	3935	3935	3935	3935	5
298	20231206	142400	215515515	3925	3925	3925	3925	0
299	20231206	142300	215515515	3925	3925	3925	3925	0
300	20231206	142200	215515515	3925	3925	3925	3920	424
301	20231206	142100	213851745	3920	3925	3925	3920	2309
302	20231206	142000	204790625	3925	3925	3925	3925	0
303	20231206	141900	204790625	3925	3925	3925	3925	0
304	20231206	141800	204790625	3925	3935	3935	3925	1206
305	20231206	141700	200051265	3935	3935	3935	3935	29
306	20231206	141600	199937150	3945	3945	3945	3945	81
307	20231206	141500	199617605	3950	3950	3950	3950	0
308	20231206	141400	199617605	3950	3950	3950	3950	1
309	20231206	141300	199613655	3940	3940	3940	3940	50
310	20231206	141200	199416655	3940	3945	3945	3940	688
311	20231206	141100	196703525	3940	3940	3940	3940	0
312	20231206	141000	196703525	3940	3940	3940	3940	86
313	20231206	140900	196364685	3940	3940	3940	3940	7
314	20231206	140800	196337105	3945	3945	3945	3945	12
315	20231206	140700	196289765	3940	3940	3940	3940	0
316	20231206	140600	196289765	3940	3940	3940	3940	0
317	20231206	140500	196289765	3940	3940	3940	3940	0
318	20231206	140400	196289765	3940	3940	3940	3940	0
319	20231206	140300	196289765	3940	3940	3940	3940	0
320	20231206	140200	196289765	3940	3945	3945	3940	4
321	20231206	140100	196273995	3940	3940	3940	3940	17
322	20231206	140000	196207015	3945	3945	3945	3945	161
323	20231206	135900	195571870	3940	3940	3940	3940	0
324	20231206	135800	195571870	3940	3940	3940	3940	33
325	20231206	135700	195441850	3940	3950	3950	3940	618
326	20231206	135600	193004770	3940	3940	3940	3940	0
327	20231206	135500	193004770	3940	3940	3940	3940	2
328	20231206	135400	192996890	3940	3940	3940	3940	98
329	20231206	135300	192610770	3940	3945	3950	3940	1001
330	20231206	135200	188662525	3940	3940	3940	3940	0
331	20231206	135100	188662525	3940	3945	3945	3940	3
332	20231206	135000	188650695	3940	3940	3940	3940	0
333	20231206	134900	188650695	3940	3940	3940	3940	0
334	20231206	134800	188650695	3940	3945	3945	3940	43
335	20231206	134700	188481145	3940	3945	3945	3940	127
336	20231206	134600	187980385	3940	3940	3940	3940	0
337	20231206	134500	187980385	3940	3945	3945	3940	100
338	20231206	134400	187586085	3940	3940	3940	3940	0
339	20231206	134300	187586085	3940	3940	3940	3940	0
340	20231206	134200	187586085	3940	3940	3940	3940	0
341	20231206	134100	187586085	3940	3940	3940	3940	0
342	20231206	134000	187586085	3940	3940	3940	3940	0
343	20231206	133900	187586085	3940	3940	3940	3940	0
344	20231206	133800	187586085	3940	3940	3940	3940	0
345	20231206	133700	187586085	3940	3940	3940	3940	0
346	20231206	133600	187586085	3940	3940	3940	3940	0
347	20231206	133500	187586085	3940	3940	3940	3940	0
348	20231206	133400	187586085	3940	3940	3940	3940	0
349	20231206	133300	187586085	3940	3940	3940	3940	0
350	20231206	133200	187586085	3940	3940	3940	3940	1
351	20231206	133100	187582145	3945	3945	3945	3945	1
352	20231206	133000	187578200	3940	3940	3940	3940	0
353	20231206	132900	187578200	3940	3940	3940	3940	0
354	20231206	132800	187578200	3940	3940	3940	3940	0
355	20231206	132700	187578200	3940	3940	3940	3940	0
356	20231206	132600	187578200	3940	3940	3940	3940	0
357	20231206	132500	187578200	3940	3940	3940	3940	0
358	20231206	132400	187578200	3940	3940	3940	3940	2
359	20231206	132300	187570320	3940	3935	3945	3935	31
360	20231206	132200	187448195	3935	3935	3935	3935	42
361	20231206	132100	187282925	3940	3940	3940	3940	0
362	20231206	132000	187282925	3940	3940	3940	3940	0
363	20231206	131900	187282925	3940	3940	3940	3940	0
364	20231206	131800	187282925	3940	3940	3940	3940	0
365	20231206	131700	187282925	3940	3940	3940	3940	0
366	20231206	131600	187282925	3940	3940	3940	3940	2
367	20231206	131500	187275045	3930	3930	3930	3930	0
368	20231206	131400	187275045	3930	3930	3930	3930	65
369	20231206	131300	187019595	3930	3930	3930	3930	0
370	20231206	131200	187019595	3930	3930	3930	3930	32
371	20231206	131100	186893835	3930	3930	3930	3930	0
372	20231206	131000	186893835	3930	3930	3930	3930	0
373	20231206	130900	186893835	3930	3930	3930	3930	366
374	20231206	130800	185455455	3930	3930	3930	3930	0
375	20231206	130700	185455455	3930	3930	3930	3930	0
376	20231206	130600	185455455	3930	3930	3930	3930	0
377	20231206	130500	185455455	3930	3930	3930	3930	0
378	20231206	130400	185455455	3930	3930	3930	3930	0
379	20231206	130300	185455455	3930	3930	3930	3930	0
380	20231206	130200	185455455	3930	3930	3930	3930	108
381	20231206	130100	185031015	3930	3925	3930	3925	130
382	20231206	130000	184520315	3925	3935	3935	3925	2112
383	20231206	125900	176220370	3935	3940	3945	3935	245
384	20231206	125800	175255385	3940	3940	3940	3940	0
385	20231206	125700	175255385	3940	3940	3940	3940	0
386	20231206	125600	175255385	3940	3930	3940	3930	2
387	20231206	125500	175247515	3935	3935	3935	3935	0
388	20231206	125400	175247515	3935	3930	3935	3930	184
389	20231206	125300	174523900	3935	3935	3935	3930	52
390	20231206	125200	174319285	3930	3930	3930	3930	0
391	20231206	125100	174319285	3930	3930	3930	3930	0
392	20231206	125000	174319285	3930	3930	3930	3930	0
393	20231206	124900	174319285	3930	3930	3930	3930	0
394	20231206	124800	174319285	3930	3930	3930	3930	0
395	20231206	124700	174319285	3930	3930	3930	3930	0
396	20231206	124600	174319285	3930	3930	3930	3930	0
397	20231206	124500	174319285	3930	3930	3930	3930	0
398	20231206	124400	174319285	3930	3930	3930	3930	0
399	20231206	124300	174319285	3930	3930	3930	3930	0
400	20231206	124200	174319285	3930	3930	3930	3930	0
401	20231206	124100	174319285	3930	3935	3935	3930	83
402	20231206	124000	173992690	3925	3925	3925	3925	0
403	20231206	123900	173992690	3925	3925	3925	3925	0
404	20231206	123800	173992690	3925	3935	3940	3925	319
405	20231206	123700	172740150	3920	3930	3930	3920	2247
406	20231206	123600	163919305	3930	3930	3930	3930	0
407	20231206	123500	163919305	3930	3930	3930	3930	0
408	20231206	123400	163919305	3930	3935	3935	3930	48
409	20231206	123300	163730565	3935	3935	3935	3935	0
410	20231206	123200	163730565	3935	3935	3935	3935	0
411	20231206	123100	163730565	3935	3935	3935	3935	0
412	20231206	123000	163730565	3935	3935	3940	3930	253
413	20231206	122900	162735375	3930	3930	3930	3930	64
414	20231206	122800	162483855	3930	3930	3930	3930	57
415	20231206	122700	162259845	3930	3930	3930	3930	0
416	20231206	122600	162259845	3930	3930	3930	3930	75
417	20231206	122500	161965095	3930	3935	3935	3930	529
418	20231206	122400	159884395	3935	3935	3935	3935	77
419	20231206	122300	159581400	3935	3935	3935	3935	319
420	20231206	122200	158326135	3940	3940	3945	3940	701
421	20231206	122100	155563390	3940	3945	3945	3940	155
422	20231206	122000	154952685	3950	3950	3950	3950	916
423	20231206	121900	151334485	3950	3950	3950	3950	0
424	20231206	121800	151334485	3950	3950	3950	3950	4
425	20231206	121700	151318685	3950	3950	3950	3950	0
426	20231206	121600	151318685	3950	3950	3950	3950	8
427	20231206	121500	151287085	3950	3950	3950	3950	4
428	20231206	121400	151271285	3950	3950	3950	3950	2
429	20231206	121300	151263385	3950	3950	3950	3950	2
430	20231206	121200	151255485	3950	3950	3950	3950	44
431	20231206	121100	151081685	3950	3950	3950	3950	1
432	20231206	121000	151077735	3955	3955	3955	3955	0
433	20231206	120900	151077735	3955	3955	3955	3955	198
434	20231206	120800	150294645	3950	3950	3950	3950	12
435	20231206	120700	150247245	3950	3950	3950	3950	2
436	20231206	120600	150239345	3950	3950	3950	3950	3
437	20231206	120500	150227495	3955	3955	3955	3955	1
438	20231206	120400	150223540	3940	3940	3940	3940	0
439	20231206	120300	150223540	3940	3940	3940	3940	0
440	20231206	120200	150223540	3940	3940	3940	3940	0
441	20231206	120100	150223540	3940	3940	3940	3940	0
442	20231206	120000	150223540	3940	3940	3940	3940	1
443	20231206	115900	150219600	3955	3955	3955	3955	0
444	20231206	115800	150219600	3955	3955	3955	3955	0
445	20231206	115700	150219600	3955	3955	3955	3955	0
446	20231206	115600	150219600	3955	3955	3955	3955	91
447	20231206	115500	149859695	3955	3955	3955	3955	0
448	20231206	115400	149859695	3955	3955	3955	3955	2
449	20231206	115300	149851785	3935	3955	3955	3935	332
450	20231206	115200	148543395	3955	3960	3960	3955	170
451	20231206	115100	147870300	3960	3960	3960	3960	0
452	20231206	115000	147870300	3960	3960	3960	3960	0
453	20231206	114900	147870300	3960	3960	3960	3960	1
454	20231206	114800	147866340	3955	3955	3955	3955	300
455	20231206	114700	146679840	3940	3940	3940	3940	0
456	20231206	114600	146679840	3940	3940	3940	3940	0
457	20231206	114500	146679840	3940	3940	3940	3940	0
458	20231206	114400	146679840	3940	3940	3940	3940	0
459	20231206	114300	146679840	3940	3940	3940	3940	0
460	20231206	114200	146679840	3940	3940	3940	3940	0
461	20231206	114100	146679840	3940	3940	3940	3940	0
462	20231206	114000	146679840	3940	3940	3940	3940	0
463	20231206	113900	146679840	3940	3940	3940	3940	0
464	20231206	113800	146679840	3940	3940	3940	3940	0
465	20231206	113700	146679840	3940	3940	3940	3940	0
466	20231206	113600	146679840	3940	3940	3940	3940	24
467	20231206	113500	146585280	3960	3960	3960	3960	0
468	20231206	113400	146585280	3960	3960	3960	3960	0
469	20231206	113300	146585280	3960	3960	3960	3960	0
470	20231206	113200	146585280	3960	3960	3960	3960	0
471	20231206	113100	146585280	3960	3960	3960	3960	0
472	20231206	113000	146585280	3960	3960	3960	3960	0
473	20231206	112900	146585280	3960	3960	3960	3960	401
474	20231206	112800	144997320	3955	3955	3960	3955	436
475	20231206	112700	143271440	3955	3950	3955	3950	118
476	20231206	112600	142805055	3950	3950	3950	3950	0
477	20231206	112500	142805055	3950	3950	3950	3950	0
478	20231206	112400	142805055	3950	3950	3950	3950	0
479	20231206	112300	142805055	3950	3950	3950	3950	80
480	20231206	112200	142489055	3950	3950	3950	3950	0
481	20231206	112100	142489055	3950	3950	3950	3950	162
482	20231206	112000	141849155	3950	3950	3950	3950	0
483	20231206	111900	141849155	3950	3950	3950	3950	0
484	20231206	111800	141849155	3950	3950	3955	3950	527
485	20231206	111700	139766490	3945	3945	3945	3945	300
486	20231206	111600	138582990	3930	3930	3930	3930	0
487	20231206	111500	138582990	3930	3930	3930	3930	0
488	20231206	111400	138582990	3930	3930	3930	3930	0
489	20231206	111300	138582990	3930	3930	3930	3930	0
490	20231206	111200	138582990	3930	3930	3930	3930	0
491	20231206	111100	138582990	3930	3930	3930	3930	0
492	20231206	111000	138582990	3930	3930	3930	3930	0
493	20231206	110900	138582990	3930	3930	3930	3930	0
494	20231206	110800	138582990	3930	3930	3930	3930	0
495	20231206	110700	138582990	3930	3930	3930	3930	0
496	20231206	110600	138582990	3930	3930	3930	3930	21
497	20231206	110500	138500460	3930	3930	3930	3930	21
498	20231206	110400	138417930	3930	3930	3930	3930	79
499	20231206	110300	138107460	3930	3935	3935	3930	228
500	20231206	110200	137210745	3930	3930	3930	3930	0
501	20231206	110100	137210745	3930	3930	3930	3930	0
502	20231206	110000	137210745	3930	3935	3935	3930	280
503	20231206	105900	136110265	3950	3950	3950	3950	0
504	20231206	105800	136110265	3950	3950	3950	3950	0
505	20231206	105700	136110265	3950	3930	3950	3930	74
506	20231206	105600	135818925	3950	3935	3950	3930	250
507	20231206	105500	134835455	3930	3930	3930	3930	0
508	20231206	105400	134835455	3930	3930	3930	3930	0
509	20231206	105300	134835455	3930	3930	3930	3930	0
510	20231206	105200	134835455	3930	3945	3945	3930	48
511	20231206	105100	134646245	3945	3950	3950	3930	737
512	20231206	105000	131741015	3950	3950	3950	3950	114
513	20231206	104900	131290715	3930	3930	3930	3930	0
514	20231206	104800	131290715	3930	3930	3930	3930	100
515	20231206	104700	130897715	3925	3930	3930	3925	226
516	20231206	104600	130010500	3930	3950	3950	3930	190
517	20231206	104500	129261960	3930	3945	3950	3930	334
518	20231206	104400	127944570	3945	3935	3945	3935	161
519	20231206	104300	127309435	3930	3930	3930	3930	0
520	20231206	104200	127309435	3930	3945	3945	3930	187
521	20231206	104100	126572475	3950	3950	3950	3950	100
522	20231206	104000	126177475	3950	3940	3950	3940	141
523	20231206	103900	125621480	3930	3930	3930	3930	56
524	20231206	103800	125401400	3930	3930	3930	3930	332
525	20231206	103700	124096640	3930	3935	3960	3930	1166
526	20231206	103600	119492930	3935	3935	3935	3935	139
527	20231206	103500	118945965	3935	3935	3935	3930	299
528	20231206	103400	117769405	3940	3930	3940	3930	1253
529	20231206	103300	112839335	3930	3930	3930	3930	1
530	20231206	103200	112835405	3925	3925	3925	3925	154
531	20231206	103100	112230955	3930	3930	3930	3930	0
532	20231206	103000	112230955	3930	3925	3930	3925	178
533	20231206	102900	111532070	3925	3925	3925	3925	1
534	20231206	102800	111528145	3925	3920	3925	3920	96
535	20231206	102700	111151760	3925	3925	3925	3925	0
536	20231206	102600	111151760	3925	3915	3925	3915	68
537	20231206	102500	110885415	3920	3925	3925	3915	214
538	20231206	102400	110046780	3920	3925	3925	3920	3
539	20231206	102300	110035015	3910	3910	3910	3910	0
540	20231206	102200	110035015	3910	3915	3915	3910	213
541	20231206	102100	109202175	3915	3915	3915	3915	2
542	20231206	102000	109194345	3915	3915	3915	3915	1
543	20231206	101900	109190430	3915	3915	3915	3910	175
544	20231206	101800	108505950	3910	3910	3910	3910	0
545	20231206	101700	108505950	3910	3910	3910	3910	0
546	20231206	101600	108505950	3910	3915	3915	3910	168
547	20231206	101500	107849060	3910	3910	3910	3910	0
548	20231206	101400	107849060	3910	3920	3920	3910	2107
549	20231206	101300	99604555	3915	3925	3925	3915	147
550	20231206	101200	99028580	3920	3920	3920	3920	0
551	20231206	101100	99028580	3920	3920	3920	3920	30
552	20231206	101000	98910980	3925	3925	3925	3920	158
553	20231206	100900	98291585	3915	3915	3915	3915	0
554	20231206	100800	98291585	3915	3915	3915	3915	0
555	20231206	100700	98291585	3915	3920	3920	3910	224
556	20231206	100600	97415425	3925	3925	3925	3925	1
557	20231206	100500	97411500	3925	3925	3925	3925	3
558	20231206	100400	97399725	3935	3935	3935	3930	3
559	20231206	100300	97387925	3915	3920	3920	3915	195
560	20231206	100200	96624470	3915	3915	3915	3915	170
561	20231206	100100	95958920	3915	3915	3915	3915	90
562	20231206	100000	95606570	3915	3935	3935	3915	13
563	20231206	095900	95555655	3910	3920	3920	3910	419
564	20231206	095800	93915525	3920	3930	3930	3920	107
565	20231206	095700	93495045	3920	3920	3920	3920	0
566	20231206	095600	93495045	3920	3920	3920	3920	1
567	20231206	095500	93491125	3920	3915	3920	3910	120
568	20231206	095400	93021350	3915	3930	3930	3915	15
569	20231206	095300	92962545	3940	3940	3940	3940	1
570	20231206	095200	92958605	3915	3930	3930	3910	4077
571	20231206	095100	76995155	3960	3955	3960	3955	395
572	20231206	095000	75432925	3955	3950	3955	3950	4
573	20231206	094900	75417120	3955	3940	3955	3920	686
574	20231206	094800	72720170	3950	3940	3950	3940	211
575	20231206	094700	71888360	3925	3925	3925	3925	53
576	20231206	094600	71680335	3920	3925	3925	3920	190
577	20231206	094500	70935525	3925	3925	3925	3925	299
578	20231206	094400	69761950	3925	3925	3925	3920	90
579	20231206	094300	69409140	3915	3915	3915	3915	0
580	20231206	094200	69409140	3915	3920	3920	3915	423
581	20231206	094100	67752485	3920	3920	3920	3920	154
582	20231206	094000	67148805	3920	3920	3920	3920	12
583	20231206	093900	67101765	3920	3930	3940	3915	205
584	20231206	093800	66297890	3930	3925	3930	3925	42
585	20231206	093700	66132880	3925	3925	3925	3920	5
586	20231206	093600	66113265	3915	3930	3930	3915	194
587	20231206	093500	65352735	3925	3930	3930	3925	4
588	20231206	093400	65337020	3930	3930	3930	3930	1
589	20231206	093300	65333090	3915	3940	3940	3915	5729
590	20231206	093200	42861930	3935	3935	3935	3930	224
591	20231206	093100	41980505	3930	3930	3930	3930	2
592	20231206	093000	41972645	3935	3935	3935	3935	128
593	20231206	092900	41468965	3940	3940	3940	3940	167
594	20231206	092800	40810985	3965	3940	3965	3935	51
595	20231206	092700	40609955	3935	3935	3935	3935	147
596	20231206	092600	40031510	3940	3940	3940	3940	200
597	20231206	092500	39243510	3940	3940	3940	3940	406
598	20231206	092400	37643870	3935	3935	3935	3935	52
599	20231206	092300	37439250	3935	3935	3935	3935	222
600	20231206	092200	36565680	3935	3935	3935	3935	7
601	20231206	092100	36538135	3935	3940	3940	3935	14
602	20231206	092000	36482985	3935	3935	3935	3930	397
603	20231206	091900	34921470	3935	3935	3970	3935	214
604	20231206	091800	34078625	3930	3930	3930	3930	0
605	20231206	091700	34078625	3930	3940	3945	3925	3022
606	20231206	091600	22190750	3935	3935	3935	3935	21
607	20231206	091500	22108115	3935	3935	3935	3935	532
608	20231206	091400	20014695	3935	3940	3940	3935	1264
609	20231206	091300	15040300	3935	3935	3940	3930	589
610	20231206	091200	12722600	3935	3945	3950	3935	382
611	20231206	091100	11217190	3940	3940	3940	3940	100
612	20231206	091000	10823190	3940	3955	3955	3940	1227
613	20231206	090900	5978080	3955	3970	3970	3955	135
614	20231206	090800	5443705	3965	3950	3965	3950	12
615	20231206	090700	5396200	3950	3950	3950	3950	9
616	20231206	090600	5360650	3955	3955	3955	3955	79
617	20231206	090500	5048205	3955	3955	3955	3955	1
618	20231206	090400	5044250	3950	3960	3960	3950	212
619	20231206	090300	4206740	3955	3985	3985	3940	738
620	20231206	090200	1285760	3985	4045	4045	3985	120
621	20231206	090100	806470	3990	3990	3990	3990	0
622	20231206	090000	806470	3990	4020	4045	3990	200