KissMeData/317850/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210400	458485640	8930	8930	8930	8930	1011
3	20231206	210300	458485640	8930	8930	8930	8930	0
4	20231206	210200	458485640	8930	8930	8930	8930	0
5	20231206	210100	458485640	8930	8930	8930	8930	0
6	20231206	210000	458485640	8930	8930	8930	8930	0
7	20231206	205900	458485640	8930	8930	8930	8930	0
8	20231206	205800	458485640	8930	8930	8930	8930	0
9	20231206	205700	458485640	8930	8930	8930	8930	0
10	20231206	205600	458485640	8930	8930	8930	8930	0
11	20231206	205500	458485640	8930	8930	8930	8930	0
12	20231206	205400	458485640	8930	8930	8930	8930	0
13	20231206	205300	458485640	8930	8930	8930	8930	0
14	20231206	205200	458485640	8930	8930	8930	8930	0
15	20231206	205100	458485640	8930	8930	8930	8930	0
16	20231206	205000	458485640	8930	8930	8930	8930	0
17	20231206	204900	458485640	8930	8930	8930	8930	0
18	20231206	204800	458485640	8930	8930	8930	8930	0
19	20231206	204700	458485640	8930	8930	8930	8930	0
20	20231206	204600	458485640	8930	8930	8930	8930	0
21	20231206	204500	458485640	8930	8930	8930	8930	0
22	20231206	204400	458485640	8930	8930	8930	8930	0
23	20231206	204300	458485640	8930	8930	8930	8930	0
24	20231206	204200	458485640	8930	8930	8930	8930	0
25	20231206	204100	458485640	8930	8930	8930	8930	0
26	20231206	204000	458485640	8930	8930	8930	8930	0
27	20231206	203900	458485640	8930	8930	8930	8930	0
28	20231206	203800	458485640	8930	8930	8930	8930	0
29	20231206	203700	458485640	8930	8930	8930	8930	0
30	20231206	203600	458485640	8930	8930	8930	8930	0
31	20231206	203500	458485640	8930	8930	8930	8930	0
32	20231206	203400	458485640	8930	8930	8930	8930	1011
33	20231206	203300	458485640	8930	8930	8930	8930	0
34	20231206	203200	458485640	8930	8930	8930	8930	0
35	20231206	203100	458485640	8930	8930	8930	8930	0
36	20231206	203000	458485640	8930	8930	8930	8930	0
37	20231206	202900	458485640	8930	8930	8930	8930	0
38	20231206	202800	458485640	8930	8930	8930	8930	0
39	20231206	202700	458485640	8930	8930	8930	8930	0
40	20231206	202600	458485640	8930	8930	8930	8930	0
41	20231206	202500	458485640	8930	8930	8930	8930	0
42	20231206	202400	458485640	8930	8930	8930	8930	0
43	20231206	202300	458485640	8930	8930	8930	8930	0
44	20231206	202200	458485640	8930	8930	8930	8930	0
45	20231206	202100	458485640	8930	8930	8930	8930	0
46	20231206	202000	458485640	8930	8930	8930	8930	0
47	20231206	201900	458485640	8930	8930	8930	8930	0
48	20231206	201800	458485640	8930	8930	8930	8930	0
49	20231206	201700	458485640	8930	8930	8930	8930	0
50	20231206	201600	458485640	8930	8930	8930	8930	0
51	20231206	201500	458485640	8930	8930	8930	8930	0
52	20231206	201400	458485640	8930	8930	8930	8930	0
53	20231206	201300	458485640	8930	8930	8930	8930	0
54	20231206	201200	458485640	8930	8930	8930	8930	0
55	20231206	201100	458485640	8930	8930	8930	8930	0
56	20231206	201000	458485640	8930	8930	8930	8930	0
57	20231206	200900	458485640	8930	8930	8930	8930	0
58	20231206	200800	458485640	8930	8930	8930	8930	0
59	20231206	200700	458485640	8930	8930	8930	8930	0
60	20231206	200600	458485640	8930	8930	8930	8930	0
61	20231206	200500	458485640	8930	8930	8930	8930	0
62	20231206	200400	458485640	8930	8930	8930	8930	1011
63	20231206	200300	458485640	8930	8930	8930	8930	0
64	20231206	200200	458485640	8930	8930	8930	8930	0
65	20231206	200100	458485640	8930	8930	8930	8930	0
66	20231206	200000	458485640	8930	8930	8930	8930	0
67	20231206	195900	458485640	8930	8930	8930	8930	0
68	20231206	195800	458485640	8930	8930	8930	8930	0
69	20231206	195700	458485640	8930	8930	8930	8930	0
70	20231206	195600	458485640	8930	8930	8930	8930	0
71	20231206	195500	458485640	8930	8930	8930	8930	0
72	20231206	195400	458485640	8930	8930	8930	8930	0
73	20231206	195300	458485640	8930	8930	8930	8930	0
74	20231206	195200	458485640	8930	8930	8930	8930	0
75	20231206	195100	458485640	8930	8930	8930	8930	0
76	20231206	195000	458485640	8930	8930	8930	8930	0
77	20231206	194900	458485640	8930	8930	8930	8930	0
78	20231206	194800	458485640	8930	8930	8930	8930	0
79	20231206	194700	458485640	8930	8930	8930	8930	0
80	20231206	194600	458485640	8930	8930	8930	8930	0
81	20231206	194500	458485640	8930	8930	8930	8930	0
82	20231206	194400	458485640	8930	8930	8930	8930	0
83	20231206	194300	458485640	8930	8930	8930	8930	0
84	20231206	194200	458485640	8930	8930	8930	8930	0
85	20231206	194100	458485640	8930	8930	8930	8930	0
86	20231206	194000	458485640	8930	8930	8930	8930	0
87	20231206	193900	458485640	8930	8930	8930	8930	0
88	20231206	193800	458485640	8930	8930	8930	8930	0
89	20231206	193700	458485640	8930	8930	8930	8930	0
90	20231206	193600	458485640	8930	8930	8930	8930	0
91	20231206	193500	458485640	8930	8930	8930	8930	0
92	20231206	193400	458485640	8930	8930	8930	8930	1011
93	20231206	193300	458485640	8930	8930	8930	8930	0
94	20231206	193200	458485640	8930	8930	8930	8930	0
95	20231206	193100	458485640	8930	8930	8930	8930	0
96	20231206	193000	458485640	8930	8930	8930	8930	0
97	20231206	192900	458485640	8930	8930	8930	8930	0
98	20231206	192800	458485640	8930	8930	8930	8930	0
99	20231206	192700	458485640	8930	8930	8930	8930	0
100	20231206	192600	458485640	8930	8930	8930	8930	0
101	20231206	192500	458485640	8930	8930	8930	8930	0
102	20231206	192400	458485640	8930	8930	8930	8930	0
103	20231206	192300	458485640	8930	8930	8930	8930	0
104	20231206	192200	458485640	8930	8930	8930	8930	0
105	20231206	192100	458485640	8930	8930	8930	8930	0
106	20231206	192000	458485640	8930	8930	8930	8930	0
107	20231206	191900	458485640	8930	8930	8930	8930	0
108	20231206	191800	458485640	8930	8930	8930	8930	0
109	20231206	191700	458485640	8930	8930	8930	8930	0
110	20231206	191600	458485640	8930	8930	8930	8930	0
111	20231206	191500	458485640	8930	8930	8930	8930	0
112	20231206	191400	458485640	8930	8930	8930	8930	0
113	20231206	191300	458485640	8930	8930	8930	8930	0
114	20231206	191200	458485640	8930	8930	8930	8930	0
115	20231206	191100	458485640	8930	8930	8930	8930	0
116	20231206	191000	458485640	8930	8930	8930	8930	0
117	20231206	190900	458485640	8930	8930	8930	8930	0
118	20231206	190800	458485640	8930	8930	8930	8930	0
119	20231206	190700	458485640	8930	8930	8930	8930	0
120	20231206	190600	458485640	8930	8930	8930	8930	0
121	20231206	190500	458485640	8930	8930	8930	8930	0
122	20231206	190400	458485640	8930	8930	8930	8930	1011
123	20231206	190300	458485640	8930	8930	8930	8930	0
124	20231206	190200	458485640	8930	8930	8930	8930	0
125	20231206	190100	458485640	8930	8930	8930	8930	0
126	20231206	190000	458485640	8930	8930	8930	8930	0
127	20231206	185900	458485640	8930	8930	8930	8930	0
128	20231206	185800	458485640	8930	8930	8930	8930	0
129	20231206	185700	458485640	8930	8930	8930	8930	0
130	20231206	185600	458485640	8930	8930	8930	8930	0
131	20231206	185500	458485640	8930	8930	8930	8930	0
132	20231206	185400	458485640	8930	8930	8930	8930	0
133	20231206	185300	458485640	8930	8930	8930	8930	0
134	20231206	185200	458485640	8930	8930	8930	8930	0
135	20231206	185100	458485640	8930	8930	8930	8930	0
136	20231206	185000	458485640	8930	8930	8930	8930	0
137	20231206	184900	458485640	8930	8930	8930	8930	0
138	20231206	184800	458485640	8930	8930	8930	8930	0
139	20231206	184700	458485640	8930	8930	8930	8930	0
140	20231206	184600	458485640	8930	8930	8930	8930	0
141	20231206	184500	458485640	8930	8930	8930	8930	0
142	20231206	184400	458485640	8930	8930	8930	8930	0
143	20231206	184300	458485640	8930	8930	8930	8930	0
144	20231206	184200	458485640	8930	8930	8930	8930	0
145	20231206	184100	458485640	8930	8930	8930	8930	0
146	20231206	184000	458485640	8930	8930	8930	8930	0
147	20231206	183900	458485640	8930	8930	8930	8930	0
148	20231206	183800	458485640	8930	8930	8930	8930	0
149	20231206	183700	458485640	8930	8930	8930	8930	0
150	20231206	183600	458485640	8930	8930	8930	8930	0
151	20231206	183500	458485640	8930	8930	8930	8930	0
152	20231206	183400	458485640	8930	8930	8930	8930	1011
153	20231206	183300	458485640	8930	8930	8930	8930	0
154	20231206	183200	458485640	8930	8930	8930	8930	0
155	20231206	183100	458485640	8930	8930	8930	8930	0
156	20231206	183000	458485640	8930	8930	8930	8930	0
157	20231206	182900	458485640	8930	8930	8930	8930	0
158	20231206	182800	458485640	8930	8930	8930	8930	0
159	20231206	182700	458485640	8930	8930	8930	8930	0
160	20231206	182600	458485640	8930	8930	8930	8930	0
161	20231206	182500	458485640	8930	8930	8930	8930	0
162	20231206	182400	458485640	8930	8930	8930	8930	0
163	20231206	182300	458485640	8930	8930	8930	8930	0
164	20231206	182200	458485640	8930	8930	8930	8930	0
165	20231206	182100	458485640	8930	8930	8930	8930	0
166	20231206	182000	458485640	8930	8930	8930	8930	0
167	20231206	181900	458485640	8930	8930	8930	8930	0
168	20231206	181800	458485640	8930	8930	8930	8930	0
169	20231206	181700	458485640	8930	8930	8930	8930	0
170	20231206	181600	458485640	8930	8930	8930	8930	0
171	20231206	181500	458485640	8930	8930	8930	8930	0
172	20231206	181400	458485640	8930	8930	8930	8930	0
173	20231206	181300	458485640	8930	8930	8930	8930	0
174	20231206	181200	458485640	8930	8930	8930	8930	0
175	20231206	181100	458485640	8930	8930	8930	8930	0
176	20231206	181000	458485640	8930	8930	8930	8930	0
177	20231206	180900	458485640	8930	8930	8930	8930	0
178	20231206	180800	458485640	8930	8930	8930	8930	0
179	20231206	180700	458485640	8930	8930	8930	8930	0
180	20231206	180600	458485640	8930	8930	8930	8930	0
181	20231206	180500	458485640	8930	8930	8930	8930	0
182	20231206	180400	458485640	8930	8930	8930	8930	1011
183	20231206	180300	458485640	8930	8930	8930	8930	0
184	20231206	180200	458485640	8930	8930	8930	8930	0
185	20231206	180100	458485640	8930	8930	8930	8930	0
186	20231206	180000	458485640	8930	8930	8930	8930	0
187	20231206	175900	458485640	8930	8930	8930	8930	0
188	20231206	175800	458485640	8930	8930	8930	8930	0
189	20231206	175700	458485640	8930	8930	8930	8930	0
190	20231206	175600	458485640	8930	8930	8930	8930	0
191	20231206	175500	458485640	8930	8930	8930	8930	0
192	20231206	175400	458485640	8930	8930	8930	8930	0
193	20231206	175300	458485640	8930	8930	8930	8930	0
194	20231206	175200	458485640	8930	8930	8930	8930	0
195	20231206	175100	458485640	8930	8930	8930	8930	0
196	20231206	175000	458485640	8930	8930	8930	8930	0
197	20231206	174900	458485640	8930	8930	8930	8930	0
198	20231206	174800	458485640	8930	8930	8930	8930	0
199	20231206	174700	458485640	8930	8930	8930	8930	0
200	20231206	174600	458485640	8930	8930	8930	8930	0
201	20231206	174500	458485640	8930	8930	8930	8930	0
202	20231206	174400	458485640	8930	8930	8930	8930	0
203	20231206	174300	458485640	8930	8930	8930	8930	0
204	20231206	174200	458485640	8930	8930	8930	8930	0
205	20231206	174100	458485640	8930	8930	8930	8930	0
206	20231206	174000	458485640	8930	8930	8930	8930	0
207	20231206	173900	458485640	8930	8930	8930	8930	0
208	20231206	173800	458485640	8930	8930	8930	8930	0
209	20231206	173700	458485640	8930	8930	8930	8930	0
210	20231206	173600	458485640	8930	8930	8930	8930	0
211	20231206	173500	458485640	8930	8930	8930	8930	0
212	20231206	173400	458485640	8930	8930	8930	8930	1011
213	20231206	173300	458485640	8930	8930	8930	8930	0
214	20231206	173200	458485640	8930	8930	8930	8930	0
215	20231206	173100	458485640	8930	8930	8930	8930	0
216	20231206	173000	458485640	8930	8930	8930	8930	0
217	20231206	172900	458485640	8930	8930	8930	8930	0
218	20231206	172800	458485640	8930	8930	8930	8930	0
219	20231206	172700	458485640	8930	8930	8930	8930	0
220	20231206	172600	458485640	8930	8930	8930	8930	0
221	20231206	172500	458485640	8930	8930	8930	8930	0
222	20231206	172400	458485640	8930	8930	8930	8930	0
223	20231206	172300	458485640	8930	8930	8930	8930	0
224	20231206	172200	458485640	8930	8930	8930	8930	0
225	20231206	172100	458485640	8930	8930	8930	8930	0
226	20231206	172000	458485640	8930	8930	8930	8930	0
227	20231206	171900	458485640	8930	8930	8930	8930	0
228	20231206	171800	458485640	8930	8930	8930	8930	0
229	20231206	171700	458485640	8930	8930	8930	8930	0
230	20231206	171600	458485640	8930	8930	8930	8930	0
231	20231206	171500	458485640	8930	8930	8930	8930	0
232	20231206	171400	458485640	8930	8930	8930	8930	0
233	20231206	171300	458485640	8930	8930	8930	8930	0
234	20231206	171200	458485640	8930	8930	8930	8930	0
235	20231206	171100	458485640	8930	8930	8930	8930	0
236	20231206	171000	458485640	8930	8930	8930	8930	0
237	20231206	170900	458485640	8930	8930	8930	8930	0
238	20231206	170800	458485640	8930	8930	8930	8930	0
239	20231206	170700	458485640	8930	8930	8930	8930	0
240	20231206	170600	458485640	8930	8930	8930	8930	0
241	20231206	170500	458485640	8930	8930	8930	8930	0
242	20231206	170400	458485640	8930	8930	8930	8930	1011
243	20231206	170300	458485640	8930	8930	8930	8930	0
244	20231206	170200	458485640	8930	8930	8930	8930	0
245	20231206	170100	458485640	8930	8930	8930	8930	0
246	20231206	170000	458485640	8930	8930	8930	8930	0
247	20231206	165900	458485640	8930	8930	8930	8930	0
248	20231206	165800	458485640	8930	8930	8930	8930	0
249	20231206	165700	458485640	8930	8930	8930	8930	0
250	20231206	165600	458485640	8930	8930	8930	8930	0
251	20231206	165500	458485640	8930	8930	8930	8930	0
252	20231206	165400	458485640	8930	8930	8930	8930	0
253	20231206	165300	458485640	8930	8930	8930	8930	0
254	20231206	165200	458485640	8930	8930	8930	8930	0
255	20231206	165100	458485640	8930	8930	8930	8930	0
256	20231206	165000	458485640	8930	8930	8930	8930	0
257	20231206	164900	458485640	8930	8930	8930	8930	0
258	20231206	164800	458485640	8930	8930	8930	8930	0
259	20231206	164700	458485640	8930	8930	8930	8930	0
260	20231206	164600	458485640	8930	8930	8930	8930	0
261	20231206	164500	458485640	8930	8930	8930	8930	0
262	20231206	164400	458485640	8930	8930	8930	8930	0
263	20231206	164300	458485640	8930	8930	8930	8930	0
264	20231206	164200	458485640	8930	8930	8930	8930	0
265	20231206	164100	458485640	8930	8930	8930	8930	0
266	20231206	164000	458485640	8930	8930	8930	8930	0
267	20231206	163900	458485640	8930	8930	8930	8930	0
268	20231206	163800	458485640	8930	8930	8930	8930	0
269	20231206	163700	458485640	8930	8930	8930	8930	0
270	20231206	163600	458485640	8930	8930	8930	8930	0
271	20231206	163500	458485640	8930	8930	8930	8930	0
272	20231206	163400	458485640	8930	8930	8930	8930	1011
273	20231206	163300	458485640	8930	8930	8930	8930	0
274	20231206	163200	458485640	8930	8930	8930	8930	0
275	20231206	163100	458485640	8930	8930	8930	8930	0
276	20231206	163000	458485640	8930	8930	8930	8930	0
277	20231206	162900	458485640	8930	8930	8930	8930	0
278	20231206	162800	458485640	8930	8930	8930	8930	0
279	20231206	162700	458485640	8930	8930	8930	8930	0
280	20231206	162600	458485640	8930	8930	8930	8930	0
281	20231206	162500	458485640	8930	8930	8930	8930	0
282	20231206	162400	458485640	8930	8930	8930	8930	0
283	20231206	162300	458485640	8930	8930	8930	8930	0
284	20231206	162200	458485640	8930	8930	8930	8930	0
285	20231206	162100	458485640	8930	8930	8930	8930	0
286	20231206	162000	458485640	8930	8930	8930	8930	0
287	20231206	161900	458485640	8930	8930	8930	8930	0
288	20231206	161800	458485640	8930	8930	8930	8930	0
289	20231206	161700	458485640	8930	8930	8930	8930	0
290	20231206	161600	458485640	8930	8930	8930	8930	0
291	20231206	161500	458485640	8930	8930	8930	8930	0
292	20231206	161400	458485640	8930	8930	8930	8930	0
293	20231206	161300	458485640	8930	8930	8930	8930	0
294	20231206	161200	458485640	8930	8930	8930	8930	0
295	20231206	161100	458485640	8930	8930	8930	8930	0
296	20231206	161000	458485640	8930	8930	8930	8930	0
297	20231206	160900	458485640	8930	8930	8930	8930	0
298	20231206	160800	458485640	8930	8930	8930	8930	0
299	20231206	160700	458485640	8930	8930	8930	8930	0
300	20231206	160600	458485640	8930	8930	8930	8930	0
301	20231206	160500	458485640	8930	8930	8930	8930	0
302	20231206	160400	458485640	8930	8930	8930	8930	1011
303	20231206	160300	458485640	8930	8930	8930	8930	0
304	20231206	160200	458485640	8930	8930	8930	8930	0
305	20231206	160100	458485640	8930	8930	8930	8930	0
306	20231206	160000	458485640	8930	8930	8930	8930	0
307	20231206	155900	458485640	8930	8930	8930	8930	0
308	20231206	155800	458485640	8930	8930	8930	8930	0
309	20231206	155700	458485640	8930	8930	8930	8930	0
310	20231206	155600	458485640	8930	8930	8930	8930	0
311	20231206	155500	458485640	8930	8930	8930	8930	0
312	20231206	155400	458485640	8930	8930	8930	8930	0
313	20231206	155300	458485640	8930	8930	8930	8930	0
314	20231206	155200	458485640	8930	8930	8930	8930	0
315	20231206	155100	458485640	8930	8930	8930	8930	0
316	20231206	155000	458485640	8930	8930	8930	8930	0
317	20231206	154900	458485640	8930	8930	8930	8930	0
318	20231206	154800	458485640	8930	8930	8930	8930	0
319	20231206	154700	458485640	8930	8930	8930	8930	0
320	20231206	154600	458485640	8930	8930	8930	8930	0
321	20231206	154500	458485640	8930	8930	8930	8930	0
322	20231206	154400	458485640	8930	8930	8930	8930	0
323	20231206	154300	458485640	8930	8930	8930	8930	0
324	20231206	154200	458485640	8930	8930	8930	8930	0
325	20231206	154100	458485640	8930	8930	8930	8930	0
326	20231206	154000	458485640	8930	8930	8930	8930	0
327	20231206	153900	458485640	8930	8930	8930	8930	0
328	20231206	153800	458485640	8930	8930	8930	8930	0
329	20231206	153700	458485640	8930	8930	8930	8930	0
330	20231206	153600	458485640	8930	8930	8930	8930	0
331	20231206	153500	458485640	8930	8930	8930	8930	0
332	20231206	153400	458485640	8930	8930	8930	8930	1011
333	20231206	153300	458485640	8930	8930	8930	8930	0
334	20231206	153200	458485640	8930	8930	8930	8930	0
335	20231206	153100	458485640	8930	8930	8930	8930	0
336	20231206	153000	458485640	8930	8930	8930	8930	1011
337	20231206	152900	449457410	8930	8930	8930	8930	0
338	20231206	152800	449457410	8930	8930	8930	8930	0
339	20231206	152700	449457410	8930	8930	8930	8930	0
340	20231206	152600	449457410	8930	8930	8930	8930	0
341	20231206	152500	449457410	8930	8930	8930	8930	0
342	20231206	152400	449457410	8930	8930	8930	8930	0
343	20231206	152300	449457410	8930	8930	8930	8930	0
344	20231206	152200	449457410	8930	8930	8930	8930	0
345	20231206	152100	449457410	8930	8930	8930	8930	0
346	20231206	152000	449457410	8930	8930	8930	8930	0
347	20231206	151900	449457410	8930	8920	8930	8920	510
348	20231206	151800	444904620	8910	8920	8920	8910	30
349	20231206	151700	444637210	8920	8920	8920	8920	8
350	20231206	151600	444565850	8920	8930	8930	8920	16
351	20231206	151500	444423100	8930	8920	8930	8920	800
352	20231206	151400	437279920	8910	8910	8910	8910	55
353	20231206	151300	436789870	8900	8900	8900	8900	0
354	20231206	151200	436789870	8900	8900	8900	8900	0
355	20231206	151100	436789870	8900	8900	8900	8900	250
356	20231206	151000	434564870	8910	8910	8910	8910	32
357	20231206	150900	434279750	8900	8900	8900	8900	10
358	20231206	150800	434190750	8900	8900	8900	8890	75
359	20231206	150700	433523460	8900	8900	8900	8900	260
360	20231206	150600	431209460	8900	8900	8900	8900	11
361	20231206	150500	431111560	8900	8900	8900	8900	135
362	20231206	150400	429910060	8900	8900	8900	8900	0
363	20231206	150300	429910060	8900	8900	8900	8900	0
364	20231206	150200	429910060	8900	8900	8900	8900	0
365	20231206	150100	429910060	8900	8900	8900	8900	0
366	20231206	150000	429910060	8900	8900	8900	8900	0
367	20231206	145900	429910060	8900	8900	8900	8900	227
368	20231206	145800	427889760	8910	8910	8910	8910	100
369	20231206	145700	426998760	8900	8900	8900	8900	339
370	20231206	145600	423981660	8900	8900	8900	8900	0
371	20231206	145500	423981660	8900	8900	8900	8900	11
372	20231206	145400	423883760	8900	8900	8900	8900	0
373	20231206	145300	423883760	8900	8900	8900	8900	0
374	20231206	145200	423883760	8900	8900	8900	8900	2
375	20231206	145100	423865960	8890	8890	8890	8890	0
376	20231206	145000	423865960	8890	8890	8890	8890	0
377	20231206	144900	423865960	8890	8890	8890	8890	116
378	20231206	144800	422834720	8890	8900	8900	8890	472
379	20231206	144700	418638620	8890	8890	8890	8890	0
380	20231206	144600	418638620	8890	8890	8890	8890	0
381	20231206	144500	418638620	8890	8890	8890	8890	0
382	20231206	144400	418638620	8890	8890	8890	8890	30
383	20231206	144300	418371920	8900	8900	8900	8900	10
384	20231206	144200	418282920	8890	8890	8890	8890	1
385	20231206	144100	418274030	8890	8890	8890	8890	0
386	20231206	144000	418274030	8890	8890	8890	8890	0
387	20231206	143900	418274030	8890	8890	8890	8890	100
388	20231206	143800	417385030	8900	8910	8910	8900	231
389	20231206	143700	415329060	8920	8920	8920	8920	0
390	20231206	143600	415329060	8920	8920	8920	8920	0
391	20231206	143500	415329060	8920	8920	8920	8920	0
392	20231206	143400	415329060	8920	8920	8920	8920	0
393	20231206	143300	415329060	8920	8920	8920	8920	0
394	20231206	143200	415329060	8920	8920	8920	8920	1
395	20231206	143100	415320140	8930	8930	8930	8930	0
396	20231206	143000	415320140	8930	8930	8930	8930	0
397	20231206	142900	415320140	8930	8930	8930	8930	0
398	20231206	142800	415320140	8930	8920	8930	8920	516
399	20231206	142700	410713620	8920	8920	8920	8920	30
400	20231206	142600	410446020	8920	8880	8920	8880	5088
401	20231206	142500	365197490	8870	8870	8870	8870	2
402	20231206	142400	365179750	8870	8870	8870	8870	0
403	20231206	142300	365179750	8870	8870	8870	8870	500
404	20231206	142200	360744750	8880	8880	8880	8880	1
405	20231206	142100	360735870	8870	8870	8870	8870	0
406	20231206	142000	360735870	8870	8870	8870	8870	263
407	20231206	141900	358403060	8870	8870	8870	8870	0
408	20231206	141800	358403060	8870	8870	8870	8870	300
409	20231206	141700	355742060	8870	8870	8870	8870	0
410	20231206	141600	355742060	8870	8870	8870	8870	0
411	20231206	141500	355742060	8870	8870	8870	8870	0
412	20231206	141400	355742060	8870	8870	8870	8870	0
413	20231206	141300	355742060	8870	8870	8870	8870	0
414	20231206	141200	355742060	8870	8870	8870	8870	0
415	20231206	141100	355742060	8870	8870	8870	8870	100
416	20231206	141000	354855060	8880	8880	8880	8880	0
417	20231206	140900	354855060	8880	8880	8880	8880	20
418	20231206	140800	354677460	8880	8880	8880	8880	4
419	20231206	140700	354641940	8880	8880	8880	8880	2
420	20231206	140600	354624180	8880	8880	8880	8880	8
421	20231206	140500	354553140	8870	8870	8870	8870	215
422	20231206	140400	352646090	8870	8870	8870	8870	20
423	20231206	140300	352468690	8860	8860	8860	8860	0
424	20231206	140200	352468690	8860	8860	8860	8860	87
425	20231206	140100	351697870	8850	8850	8850	8850	0
426	20231206	140000	351697870	8850	8860	8860	8850	47
427	20231206	135900	351281880	8860	8860	8860	8860	100
428	20231206	135800	350395880	8850	8850	8850	8850	0
429	20231206	135700	350395880	8850	8850	8850	8850	0
430	20231206	135600	350395880	8850	8850	8850	8850	0
431	20231206	135500	350395880	8850	8840	8850	8840	291
432	20231206	135400	347820880	8840	8840	8840	8840	0
433	20231206	135300	347820880	8840	8840	8840	8840	0
434	20231206	135200	347820880	8840	8840	8840	8840	0
435	20231206	135100	347820880	8840	8840	8840	8840	0
436	20231206	135000	347820880	8840	8840	8840	8840	160
437	20231206	134900	346406480	8830	8830	8830	8830	0
438	20231206	134800	346406480	8830	8830	8830	8830	0
439	20231206	134700	346406480	8830	8830	8830	8830	0
440	20231206	134600	346406480	8830	8830	8830	8830	70
441	20231206	134500	345788380	8830	8830	8830	8830	0
442	20231206	134400	345788380	8830	8830	8830	8830	0
443	20231206	134300	345788380	8830	8830	8830	8830	0
444	20231206	134200	345788380	8830	8830	8830	8830	0
445	20231206	134100	345788380	8830	8830	8830	8830	1
446	20231206	134000	345779550	8850	8850	8850	8850	2
447	20231206	133900	345761850	8830	8830	8830	8830	0
448	20231206	133800	345761850	8830	8830	8830	8830	0
449	20231206	133700	345761850	8830	8830	8830	8830	0
450	20231206	133600	345761850	8830	8830	8830	8830	0
451	20231206	133500	345761850	8830	8830	8830	8830	0
452	20231206	133400	345761850	8830	8830	8830	8830	0
453	20231206	133300	345761850	8830	8830	8830	8830	0
454	20231206	133200	345761850	8830	8830	8830	8830	0
455	20231206	133100	345761850	8830	8830	8830	8830	0
456	20231206	133000	345761850	8830	8830	8830	8830	585
457	20231206	132900	340596300	8830	8830	8830	8830	0
458	20231206	132800	340596300	8830	8830	8830	8830	0
459	20231206	132700	340596300	8830	8830	8830	8830	0
460	20231206	132600	340596300	8830	8830	8830	8830	0
461	20231206	132500	340596300	8830	8830	8830	8830	9
462	20231206	132400	340516830	8830	8830	8830	8830	0
463	20231206	132300	340516830	8830	8830	8830	8830	130
464	20231206	132200	339368930	8840	8840	8840	8840	0
465	20231206	132100	339368930	8840	8840	8840	8840	0
466	20231206	132000	339368930	8840	8840	8840	8840	0
467	20231206	131900	339368930	8840	8840	8840	8840	0
468	20231206	131800	339368930	8840	8840	8840	8840	0
469	20231206	131700	339368930	8840	8840	8840	8840	106
470	20231206	131600	338431890	8830	8830	8830	8830	0
471	20231206	131500	338431890	8830	8830	8830	8830	0
472	20231206	131400	338431890	8830	8830	8830	8830	0
473	20231206	131300	338431890	8830	8830	8830	8830	0
474	20231206	131200	338431890	8830	8830	8830	8830	0
475	20231206	131100	338431890	8830	8830	8830	8830	0
476	20231206	131000	338431890	8830	8830	8830	8830	42
477	20231206	130900	338061030	8830	8830	8830	8830	0
478	20231206	130800	338061030	8830	8830	8830	8830	0
479	20231206	130700	338061030	8830	8830	8830	8830	0
480	20231206	130600	338061030	8830	8830	8830	8830	58
481	20231206	130500	337548890	8830	8830	8830	8830	110
482	20231206	130400	336577590	8830	8830	8830	8830	0
483	20231206	130300	336577590	8830	8830	8830	8830	0
484	20231206	130200	336577590	8830	8830	8830	8830	0
485	20231206	130100	336577590	8830	8830	8830	8830	0
486	20231206	130000	336577590	8830	8830	8830	8830	0
487	20231206	125900	336577590	8830	8830	8830	8830	0
488	20231206	125800	336577590	8830	8830	8830	8830	0
489	20231206	125700	336577590	8830	8830	8830	8830	0
490	20231206	125600	336577590	8830	8830	8830	8830	0
491	20231206	125500	336577590	8830	8830	8830	8830	0
492	20231206	125400	336577590	8830	8830	8830	8830	0
493	20231206	125300	336577590	8830	8830	8830	8830	3
494	20231206	125200	336551100	8830	8830	8830	8810	3
495	20231206	125100	336524630	8830	8820	8830	8820	2
496	20231206	125000	336506980	8830	8830	8830	8830	8
497	20231206	124900	336436340	8820	8820	8820	8820	0
498	20231206	124800	336436340	8820	8820	8820	8820	0
499	20231206	124700	336436340	8820	8820	8820	8820	0
500	20231206	124600	336436340	8820	8820	8820	8820	219
501	20231206	124500	334504760	8830	8830	8830	8830	45
502	20231206	124400	334107410	8830	8830	8830	8830	0
503	20231206	124300	334107410	8830	8830	8830	8830	0
504	20231206	124200	334107410	8830	8830	8830	8830	30
505	20231206	124100	333842510	8840	8840	8840	8840	0
506	20231206	124000	333842510	8840	8840	8840	8840	0
507	20231206	123900	333842510	8840	8840	8840	8840	0
508	20231206	123800	333842510	8840	8840	8840	8840	0
509	20231206	123700	333842510	8840	8840	8840	8840	0
510	20231206	123600	333842510	8840	8840	8840	8840	0
511	20231206	123500	333842510	8840	8840	8840	8840	2
512	20231206	123400	333824830	8840	8840	8840	8840	180
513	20231206	123300	332233630	8840	8840	8840	8840	0
514	20231206	123200	332233630	8840	8820	8840	8820	50
515	20231206	123100	331792610	8820	8820	8820	8820	0
516	20231206	123000	331792610	8820	8820	8820	8820	17
517	20231206	122900	331642670	8840	8840	8840	8840	0
518	20231206	122800	331642670	8840	8840	8840	8840	0
519	20231206	122700	331642670	8840	8840	8840	8840	0
520	20231206	122600	331642670	8840	8840	8840	8840	0
521	20231206	122500	331642670	8840	8840	8840	8840	0
522	20231206	122400	331642670	8840	8840	8840	8840	3
523	20231206	122300	331616150	8840	8840	8840	8840	0
524	20231206	122200	331616150	8840	8840	8840	8840	0
525	20231206	122100	331616150	8840	8840	8840	8840	0
526	20231206	122000	331616150	8840	8840	8840	8840	2
527	20231206	121900	331598470	8840	8840	8840	8840	21
528	20231206	121800	331412830	8840	8840	8840	8840	2
529	20231206	121700	331395150	8820	8820	8820	8820	0
530	20231206	121600	331395150	8820	8810	8820	8810	1690
531	20231206	121500	316497110	8810	8810	8810	8810	0
532	20231206	121400	316497110	8810	8800	8810	8800	40
533	20231206	121300	316145010	8810	8810	8810	8810	0
534	20231206	121200	316145010	8810	8810	8810	8810	0
535	20231206	121100	316145010	8810	8810	8810	8810	0
536	20231206	121000	316145010	8810	8810	8810	8810	214
537	20231206	120900	314259670	8810	8810	8810	8810	30
538	20231206	120800	313995370	8810	8810	8810	8810	0
539	20231206	120700	313995370	8810	8810	8810	8810	100
540	20231206	120600	313114370	8820	8820	8820	8820	0
541	20231206	120500	313114370	8820	8820	8820	8820	5
542	20231206	120400	313070270	8820	8820	8820	8820	82
543	20231206	120300	312347030	8820	8820	8820	8820	68
544	20231206	120200	311747270	8820	8820	8820	8820	40
545	20231206	120100	311394470	8820	8820	8820	8820	0
546	20231206	120000	311394470	8820	8820	8820	8820	0
547	20231206	115900	311394470	8820	8830	8830	8820	462
548	20231206	115800	307319620	8820	8820	8820	8820	0
549	20231206	115700	307319620	8820	8820	8820	8820	0
550	20231206	115600	307319620	8820	8820	8820	8820	0
551	20231206	115500	307319620	8820	8820	8820	8820	1
552	20231206	115400	307310800	8840	8840	8840	8840	0
553	20231206	115300	307310800	8840	8840	8840	8840	0
554	20231206	115200	307310800	8840	8840	8840	8840	100
555	20231206	115100	306426800	8840	8840	8840	8840	1
556	20231206	115000	306417960	8820	8820	8820	8820	100
557	20231206	114900	305535960	8840	8840	8840	8840	0
558	20231206	114800	305535960	8840	8840	8840	8840	0
559	20231206	114700	305535960	8840	8840	8840	8840	20
560	20231206	114600	305359160	8840	8830	8840	8830	10
561	20231206	114500	305270780	8820	8820	8820	8820	0
562	20231206	114400	305270780	8820	8820	8820	8820	0
563	20231206	114300	305270780	8820	8820	8820	8820	14
564	20231206	114200	305147300	8820	8820	8820	8820	50
565	20231206	114100	304706300	8840	8840	8840	8840	0
566	20231206	114000	304706300	8840	8840	8840	8840	0
567	20231206	113900	304706300	8840	8840	8840	8840	0
568	20231206	113800	304706300	8840	8830	8840	8830	209
569	20231206	113700	302860640	8840	8840	8840	8840	0
570	20231206	113600	302860640	8840	8840	8840	8840	0
571	20231206	113500	302860640	8840	8840	8840	8840	100
572	20231206	113400	301976640	8840	8840	8840	8840	0
573	20231206	113300	301976640	8840	8830	8840	8830	762
574	20231206	113200	295247320	8830	8830	8830	8830	100
575	20231206	113100	294364320	8810	8810	8810	8810	0
576	20231206	113000	294364320	8810	8810	8810	8810	0
577	20231206	112900	294364320	8810	8810	8810	8810	75
578	20231206	112800	293703570	8830	8830	8830	8830	0
579	20231206	112700	293703570	8830	8830	8830	8830	0
580	20231206	112600	293703570	8830	8830	8830	8830	20
581	20231206	112500	293526970	8830	8830	8830	8830	0
582	20231206	112400	293526970	8830	8830	8830	8830	0
583	20231206	112300	293526970	8830	8830	8830	8830	0
584	20231206	112200	293526970	8830	8830	8830	8830	0
585	20231206	112100	293526970	8830	8830	8830	8830	1
586	20231206	112000	293518140	8830	8830	8830	8830	0
587	20231206	111900	293518140	8830	8830	8830	8830	1
588	20231206	111800	293509310	8830	8830	8830	8830	1
589	20231206	111700	293500480	8830	8830	8830	8830	0
590	20231206	111600	293500480	8830	8830	8830	8830	1
591	20231206	111500	293491650	8830	8830	8830	8830	3
592	20231206	111400	293465160	8800	8800	8800	8800	0
593	20231206	111300	293465160	8800	8800	8800	8800	0
594	20231206	111200	293465160	8800	8800	8800	8800	1
595	20231206	111100	293456360	8830	8830	8830	8830	20
596	20231206	111000	293279760	8830	8830	8830	8830	1
597	20231206	110900	293270930	8830	8830	8830	8830	0
598	20231206	110800	293270930	8830	8830	8830	8830	1
599	20231206	110700	293262100	8830	8830	8830	8830	0
600	20231206	110600	293262100	8830	8830	8830	8830	0
601	20231206	110500	293262100	8830	8830	8830	8830	0
602	20231206	110400	293262100	8830	8820	8830	8820	6
603	20231206	110300	293209170	8800	8800	8800	8800	0
604	20231206	110200	293209170	8800	8800	8800	8800	0
605	20231206	110100	293209170	8800	8800	8800	8800	24
606	20231206	110000	292997970	8800	8800	8800	8800	16
607	20231206	105900	292857170	8820	8820	8820	8820	0
608	20231206	105800	292857170	8820	8820	8820	8820	0
609	20231206	105700	292857170	8820	8820	8820	8820	10
610	20231206	105600	292768970	8820	8820	8820	8820	0
611	20231206	105500	292768970	8820	8820	8820	8820	0
612	20231206	105400	292768970	8820	8820	8820	8820	10
613	20231206	105300	292680770	8820	8820	8820	8820	50
614	20231206	105200	292239770	8820	8820	8820	8820	82
615	20231206	105100	291516530	8820	8800	8820	8800	74
616	20231206	105000	290864770	8790	8790	8790	8790	0
617	20231206	104900	290864770	8790	8790	8790	8790	0
618	20231206	104800	290864770	8790	8780	8790	8780	345
619	20231206	104700	287834780	8770	8760	8770	8760	275
620	20231206	104600	285423040	8760	8760	8760	8760	5
621	20231206	104500	285379240	8770	8770	8770	8770	200
622	20231206	104400	283625240	8750	8750	8750	8750	0
623	20231206	104300	283625240	8750	8750	8750	8750	0
624	20231206	104200	283625240	8750	8750	8750	8750	0
625	20231206	104100	283625240	8750	8750	8750	8750	342
626	20231206	104000	280632740	8750	8750	8750	8750	30
627	20231206	103900	280370240	8750	8760	8760	8750	478
628	20231206	103800	276185240	8760	8760	8760	8760	0
629	20231206	103700	276185240	8760	8760	8760	8760	8
630	20231206	103600	276115160	8760	8760	8760	8760	0
631	20231206	103500	276115160	8760	8760	8760	8760	42
632	20231206	103400	275747240	8770	8770	8770	8770	0
633	20231206	103300	275747240	8770	8770	8770	8770	26
634	20231206	103200	275519220	8770	8770	8770	8770	122
635	20231206	103100	274449280	8770	8770	8770	8770	53
636	20231206	103000	273984470	8770	8770	8770	8770	0
637	20231206	102900	273984470	8770	8770	8770	8770	5
638	20231206	102800	273940620	8770	8770	8770	8770	0
639	20231206	102700	273940620	8770	8770	8770	8770	7
640	20231206	102600	273879230	8780	8780	8780	8780	6
641	20231206	102500	273826550	8790	8790	8790	8790	0
642	20231206	102400	273826550	8790	8790	8790	8790	0
643	20231206	102300	273826550	8790	8790	8790	8790	1
644	20231206	102200	273817760	8780	8780	8780	8780	1
645	20231206	102100	273808980	8790	8790	8790	8790	0
646	20231206	102000	273808980	8790	8790	8790	8790	0
647	20231206	101900	273808980	8790	8790	8790	8790	3
648	20231206	101800	273782610	8790	8790	8790	8790	2
649	20231206	101700	273765030	8750	8760	8760	8750	501
650	20231206	101600	269380480	8750	8750	8750	8750	1
651	20231206	101500	269371730	8790	8750	8790	8750	11
652	20231206	101400	269275440	8750	8750	8750	8750	0
653	20231206	101300	269275440	8750	8750	8750	8750	1000
654	20231206	101200	260525440	8770	8770	8770	8770	0
655	20231206	101100	260525440	8770	8750	8770	8750	414
656	20231206	101000	256900010	8750	8750	8750	8740	150
657	20231206	100900	255588760	8750	8750	8750	8750	100
658	20231206	100800	254713760	8750	8750	8750	8750	0
659	20231206	100700	254713760	8750	8750	8750	8750	8
660	20231206	100600	254643760	8750	8750	8750	8750	0
661	20231206	100500	254643760	8750	8750	8750	8750	3278
662	20231206	100400	225961260	8760	8760	8760	8760	9
663	20231206	100300	225882420	8750	8750	8750	8750	0
664	20231206	100200	225882420	8750	8750	8750	8750	1653
665	20231206	100100	211418670	8750	8750	8750	8750	0
666	20231206	100000	211418670	8750	8750	8750	8750	1
667	20231206	095900	211409920	8750	8750	8750	8750	12
668	20231206	095800	211304920	8710	8700	8710	8700	697
669	20231206	095700	205240930	8690	8690	8690	8690	31
670	20231206	095600	204971540	8690	8690	8690	8690	521
671	20231206	095500	200444050	8700	8700	8700	8700	80
672	20231206	095400	199748050	8700	8700	8700	8700	6
673	20231206	095300	199695850	8710	8710	8710	8710	1
674	20231206	095200	199687140	8680	8700	8700	8680	591
675	20231206	095100	194547240	8700	8680	8700	8680	51
676	20231206	095000	194104540	8680	8700	8700	8680	52
677	20231206	094900	193653140	8700	8700	8700	8700	0
678	20231206	094800	193653140	8700	8700	8700	8700	0
679	20231206	094700	193653140	8700	8690	8700	8670	456
680	20231206	094600	189695530	8680	8680	8680	8680	25
681	20231206	094500	189478530	8700	8690	8700	8690	474
682	20231206	094400	185359450	8700	8710	8710	8700	405
683	20231206	094300	181835850	8700	8700	8700	8700	32
684	20231206	094200	181557450	8690	8700	8700	8690	533
685	20231206	094100	176924150	8700	8710	8710	8700	797
686	20231206	094000	169990240	8700	8720	8720	8700	974
687	20231206	093900	161513820	8700	8710	8710	8700	375
688	20231206	093800	158251090	8760	8760	8760	8700	607
689	20231206	093700	152965970	8760	8720	8760	8710	847
690	20231206	093600	145588050	8710	8730	8730	8710	3319
691	20231206	093500	116617800	8730	8730	8730	8730	121
692	20231206	093400	115561470	8740	8780	8780	8740	1362
693	20231206	093300	103651600	8780	8770	8780	8770	300
694	20231206	093200	101019600	8750	8750	8750	8740	289
695	20231206	093100	98493520	8740	8780	8780	8740	1963
696	20231206	093000	81258420	8780	8780	8780	8780	115
697	20231206	092900	80248720	8780	8740	8790	8740	401
698	20231206	092800	76735930	8740	8760	8760	8740	693
699	20231206	092700	70673440	8760	8760	8760	8760	561
700	20231206	092600	65759080	8790	8790	8790	8790	0
701	20231206	092500	65759080	8790	8790	8790	8790	10
702	20231206	092400	65671180	8790	8780	8790	8780	50
703	20231206	092300	65231790	8790	8790	8790	8790	0
704	20231206	092200	65231790	8790	8790	8790	8790	0
705	20231206	092100	65231790	8790	8790	8790	8790	0
706	20231206	092000	65231790	8790	8790	8790	8790	0
707	20231206	091900	65231790	8790	8790	8790	8790	0
708	20231206	091800	65231790	8790	8790	8790	8790	1140
709	20231206	091700	55211190	8790	8790	8790	8790	2
710	20231206	091600	55193610	8790	8750	8790	8720	1926
711	20231206	091500	38370470	8740	8750	8750	8740	91
712	20231206	091400	37574720	8730	8730	8730	8730	0
713	20231206	091300	37574720	8730	8730	8730	8730	0
714	20231206	091200	37574720	8730	8730	8730	8730	0
715	20231206	091100	37574720	8730	8730	8730	8730	0
716	20231206	091000	37574720	8730	8770	8770	8730	499
717	20231206	090900	33205510	8770	8770	8770	8770	283
718	20231206	090800	30723600	8770	8770	8770	8770	141
719	20231206	090700	29487030	8770	8780	8780	8770	516
720	20231206	090600	24961340	8780	8780	8780	8780	0
721	20231206	090500	24961340	8780	8770	8780	8770	140
722	20231206	090400	23732440	8770	8780	8820	8770	721
723	20231206	090300	17407460	8820	8820	8820	8820	500
724	20231206	090200	12997460	8820	8820	8820	8820	0
725	20231206	090100	12997460	8820	8790	8820	8770	777
726	20231206	090000	6170580	8790	8790	8790	8790	702