KissMeData/225190/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203900	41000360	9650	9650	9650	9650	698
3	20231206	203800	41000360	9650	9650	9650	9650	0
4	20231206	203700	41000360	9650	9650	9650	9650	0
5	20231206	203600	41000360	9650	9650	9650	9650	0
6	20231206	203500	41000360	9650	9650	9650	9650	0
7	20231206	203400	41000360	9650	9650	9650	9650	0
8	20231206	203300	41000360	9650	9650	9650	9650	0
9	20231206	203200	41000360	9650	9650	9650	9650	0
10	20231206	203100	41000360	9650	9650	9650	9650	0
11	20231206	203000	41000360	9650	9650	9650	9650	0
12	20231206	202900	41000360	9650	9650	9650	9650	0
13	20231206	202800	41000360	9650	9650	9650	9650	0
14	20231206	202700	41000360	9650	9650	9650	9650	0
15	20231206	202600	41000360	9650	9650	9650	9650	0
16	20231206	202500	41000360	9650	9650	9650	9650	0
17	20231206	202400	41000360	9650	9650	9650	9650	0
18	20231206	202300	41000360	9650	9650	9650	9650	0
19	20231206	202200	41000360	9650	9650	9650	9650	0
20	20231206	202100	41000360	9650	9650	9650	9650	0
21	20231206	202000	41000360	9650	9650	9650	9650	0
22	20231206	201900	41000360	9650	9650	9650	9650	0
23	20231206	201800	41000360	9650	9650	9650	9650	0
24	20231206	201700	41000360	9650	9650	9650	9650	0
25	20231206	201600	41000360	9650	9650	9650	9650	0
26	20231206	201500	41000360	9650	9650	9650	9650	0
27	20231206	201400	41000360	9650	9650	9650	9650	0
28	20231206	201300	41000360	9650	9650	9650	9650	0
29	20231206	201200	41000360	9650	9650	9650	9650	0
30	20231206	201100	41000360	9650	9650	9650	9650	0
31	20231206	201000	41000360	9650	9650	9650	9650	0
32	20231206	200900	41000360	9650	9650	9650	9650	698
33	20231206	200800	41000360	9650	9650	9650	9650	0
34	20231206	200700	41000360	9650	9650	9650	9650	0
35	20231206	200600	41000360	9650	9650	9650	9650	0
36	20231206	200500	41000360	9650	9650	9650	9650	0
37	20231206	200400	41000360	9650	9650	9650	9650	0
38	20231206	200300	41000360	9650	9650	9650	9650	0
39	20231206	200200	41000360	9650	9650	9650	9650	0
40	20231206	200100	41000360	9650	9650	9650	9650	0
41	20231206	200000	41000360	9650	9650	9650	9650	0
42	20231206	195900	41000360	9650	9650	9650	9650	0
43	20231206	195800	41000360	9650	9650	9650	9650	0
44	20231206	195700	41000360	9650	9650	9650	9650	0
45	20231206	195600	41000360	9650	9650	9650	9650	0
46	20231206	195500	41000360	9650	9650	9650	9650	0
47	20231206	195400	41000360	9650	9650	9650	9650	0
48	20231206	195300	41000360	9650	9650	9650	9650	0
49	20231206	195200	41000360	9650	9650	9650	9650	0
50	20231206	195100	41000360	9650	9650	9650	9650	0
51	20231206	195000	41000360	9650	9650	9650	9650	0
52	20231206	194900	41000360	9650	9650	9650	9650	0
53	20231206	194800	41000360	9650	9650	9650	9650	0
54	20231206	194700	41000360	9650	9650	9650	9650	0
55	20231206	194600	41000360	9650	9650	9650	9650	0
56	20231206	194500	41000360	9650	9650	9650	9650	0
57	20231206	194400	41000360	9650	9650	9650	9650	0
58	20231206	194300	41000360	9650	9650	9650	9650	0
59	20231206	194200	41000360	9650	9650	9650	9650	0
60	20231206	194100	41000360	9650	9650	9650	9650	0
61	20231206	194000	41000360	9650	9650	9650	9650	0
62	20231206	193900	41000360	9650	9650	9650	9650	698
63	20231206	193800	41000360	9650	9650	9650	9650	0
64	20231206	193700	41000360	9650	9650	9650	9650	0
65	20231206	193600	41000360	9650	9650	9650	9650	0
66	20231206	193500	41000360	9650	9650	9650	9650	0
67	20231206	193400	41000360	9650	9650	9650	9650	0
68	20231206	193300	41000360	9650	9650	9650	9650	0
69	20231206	193200	41000360	9650	9650	9650	9650	0
70	20231206	193100	41000360	9650	9650	9650	9650	0
71	20231206	193000	41000360	9650	9650	9650	9650	0
72	20231206	192900	41000360	9650	9650	9650	9650	0
73	20231206	192800	41000360	9650	9650	9650	9650	0
74	20231206	192700	41000360	9650	9650	9650	9650	0
75	20231206	192600	41000360	9650	9650	9650	9650	0
76	20231206	192500	41000360	9650	9650	9650	9650	0
77	20231206	192400	41000360	9650	9650	9650	9650	0
78	20231206	192300	41000360	9650	9650	9650	9650	0
79	20231206	192200	41000360	9650	9650	9650	9650	0
80	20231206	192100	41000360	9650	9650	9650	9650	0
81	20231206	192000	41000360	9650	9650	9650	9650	0
82	20231206	191900	41000360	9650	9650	9650	9650	0
83	20231206	191800	41000360	9650	9650	9650	9650	0
84	20231206	191700	41000360	9650	9650	9650	9650	0
85	20231206	191600	41000360	9650	9650	9650	9650	0
86	20231206	191500	41000360	9650	9650	9650	9650	0
87	20231206	191400	41000360	9650	9650	9650	9650	0
88	20231206	191300	41000360	9650	9650	9650	9650	0
89	20231206	191200	41000360	9650	9650	9650	9650	0
90	20231206	191100	41000360	9650	9650	9650	9650	0
91	20231206	191000	41000360	9650	9650	9650	9650	0
92	20231206	190900	41000360	9650	9650	9650	9650	698
93	20231206	190800	41000360	9650	9650	9650	9650	0
94	20231206	190700	41000360	9650	9650	9650	9650	0
95	20231206	190600	41000360	9650	9650	9650	9650	0
96	20231206	190500	41000360	9650	9650	9650	9650	0
97	20231206	190400	41000360	9650	9650	9650	9650	0
98	20231206	190300	41000360	9650	9650	9650	9650	0
99	20231206	190200	41000360	9650	9650	9650	9650	0
100	20231206	190100	41000360	9650	9650	9650	9650	0
101	20231206	190000	41000360	9650	9650	9650	9650	0
102	20231206	185900	41000360	9650	9650	9650	9650	0
103	20231206	185800	41000360	9650	9650	9650	9650	0
104	20231206	185700	41000360	9650	9650	9650	9650	0
105	20231206	185600	41000360	9650	9650	9650	9650	0
106	20231206	185500	41000360	9650	9650	9650	9650	0
107	20231206	185400	41000360	9650	9650	9650	9650	0
108	20231206	185300	41000360	9650	9650	9650	9650	0
109	20231206	185200	41000360	9650	9650	9650	9650	0
110	20231206	185100	41000360	9650	9650	9650	9650	0
111	20231206	185000	41000360	9650	9650	9650	9650	0
112	20231206	184900	41000360	9650	9650	9650	9650	0
113	20231206	184800	41000360	9650	9650	9650	9650	0
114	20231206	184700	41000360	9650	9650	9650	9650	0
115	20231206	184600	41000360	9650	9650	9650	9650	0
116	20231206	184500	41000360	9650	9650	9650	9650	0
117	20231206	184400	41000360	9650	9650	9650	9650	0
118	20231206	184300	41000360	9650	9650	9650	9650	0
119	20231206	184200	41000360	9650	9650	9650	9650	0
120	20231206	184100	41000360	9650	9650	9650	9650	0
121	20231206	184000	41000360	9650	9650	9650	9650	0
122	20231206	183900	41000360	9650	9650	9650	9650	698
123	20231206	183800	41000360	9650	9650	9650	9650	0
124	20231206	183700	41000360	9650	9650	9650	9650	0
125	20231206	183600	41000360	9650	9650	9650	9650	0
126	20231206	183500	41000360	9650	9650	9650	9650	0
127	20231206	183400	41000360	9650	9650	9650	9650	0
128	20231206	183300	41000360	9650	9650	9650	9650	0
129	20231206	183200	41000360	9650	9650	9650	9650	0
130	20231206	183100	41000360	9650	9650	9650	9650	0
131	20231206	183000	41000360	9650	9650	9650	9650	0
132	20231206	182900	41000360	9650	9650	9650	9650	0
133	20231206	182800	41000360	9650	9650	9650	9650	0
134	20231206	182700	41000360	9650	9650	9650	9650	0
135	20231206	182600	41000360	9650	9650	9650	9650	0
136	20231206	182500	41000360	9650	9650	9650	9650	0
137	20231206	182400	41000360	9650	9650	9650	9650	0
138	20231206	182300	41000360	9650	9650	9650	9650	0
139	20231206	182200	41000360	9650	9650	9650	9650	0
140	20231206	182100	41000360	9650	9650	9650	9650	0
141	20231206	182000	41000360	9650	9650	9650	9650	0
142	20231206	181900	41000360	9650	9650	9650	9650	0
143	20231206	181800	41000360	9650	9650	9650	9650	0
144	20231206	181700	41000360	9650	9650	9650	9650	0
145	20231206	181600	41000360	9650	9650	9650	9650	0
146	20231206	181500	41000360	9650	9650	9650	9650	0
147	20231206	181400	41000360	9650	9650	9650	9650	0
148	20231206	181300	41000360	9650	9650	9650	9650	0
149	20231206	181200	41000360	9650	9650	9650	9650	0
150	20231206	181100	41000360	9650	9650	9650	9650	0
151	20231206	181000	41000360	9650	9650	9650	9650	0
152	20231206	180900	41000360	9650	9650	9650	9650	698
153	20231206	180800	41000360	9650	9650	9650	9650	0
154	20231206	180700	41000360	9650	9650	9650	9650	0
155	20231206	180600	41000360	9650	9650	9650	9650	0
156	20231206	180500	41000360	9650	9650	9650	9650	0
157	20231206	180400	41000360	9650	9650	9650	9650	0
158	20231206	180300	41000360	9650	9650	9650	9650	0
159	20231206	180200	41000360	9650	9650	9650	9650	0
160	20231206	180100	41000360	9650	9650	9650	9650	0
161	20231206	180000	41000360	9650	9650	9650	9650	0
162	20231206	175900	41000360	9650	9650	9650	9650	0
163	20231206	175800	41000360	9650	9650	9650	9650	0
164	20231206	175700	41000360	9650	9650	9650	9650	0
165	20231206	175600	41000360	9650	9650	9650	9650	0
166	20231206	175500	41000360	9650	9650	9650	9650	0
167	20231206	175400	41000360	9650	9650	9650	9650	0
168	20231206	175300	41000360	9650	9650	9650	9650	0
169	20231206	175200	41000360	9650	9650	9650	9650	0
170	20231206	175100	41000360	9650	9650	9650	9650	0
171	20231206	175000	41000360	9650	9650	9650	9650	0
172	20231206	174900	41000360	9650	9650	9650	9650	0
173	20231206	174800	41000360	9650	9650	9650	9650	0
174	20231206	174700	41000360	9650	9650	9650	9650	0
175	20231206	174600	41000360	9650	9650	9650	9650	0
176	20231206	174500	41000360	9650	9650	9650	9650	0
177	20231206	174400	41000360	9650	9650	9650	9650	0
178	20231206	174300	41000360	9650	9650	9650	9650	0
179	20231206	174200	41000360	9650	9650	9650	9650	0
180	20231206	174100	41000360	9650	9650	9650	9650	0
181	20231206	174000	41000360	9650	9650	9650	9650	0
182	20231206	173900	41000360	9650	9650	9650	9650	698
183	20231206	173800	41000360	9650	9650	9650	9650	0
184	20231206	173700	41000360	9650	9650	9650	9650	0
185	20231206	173600	41000360	9650	9650	9650	9650	0
186	20231206	173500	41000360	9650	9650	9650	9650	0
187	20231206	173400	41000360	9650	9650	9650	9650	0
188	20231206	173300	41000360	9650	9650	9650	9650	0
189	20231206	173200	41000360	9650	9650	9650	9650	0
190	20231206	173100	41000360	9650	9650	9650	9650	0
191	20231206	173000	41000360	9650	9650	9650	9650	0
192	20231206	172900	41000360	9650	9650	9650	9650	0
193	20231206	172800	41000360	9650	9650	9650	9650	0
194	20231206	172700	41000360	9650	9650	9650	9650	0
195	20231206	172600	41000360	9650	9650	9650	9650	0
196	20231206	172500	41000360	9650	9650	9650	9650	0
197	20231206	172400	41000360	9650	9650	9650	9650	0
198	20231206	172300	41000360	9650	9650	9650	9650	0
199	20231206	172200	41000360	9650	9650	9650	9650	0
200	20231206	172100	41000360	9650	9650	9650	9650	0
201	20231206	172000	41000360	9650	9650	9650	9650	0
202	20231206	171900	41000360	9650	9650	9650	9650	0
203	20231206	171800	41000360	9650	9650	9650	9650	0
204	20231206	171700	41000360	9650	9650	9650	9650	0
205	20231206	171600	41000360	9650	9650	9650	9650	0
206	20231206	171500	41000360	9650	9650	9650	9650	0
207	20231206	171400	41000360	9650	9650	9650	9650	0
208	20231206	171300	41000360	9650	9650	9650	9650	0
209	20231206	171200	41000360	9650	9650	9650	9650	0
210	20231206	171100	41000360	9650	9650	9650	9650	0
211	20231206	171000	41000360	9650	9650	9650	9650	0
212	20231206	170900	41000360	9650	9650	9650	9650	698
213	20231206	170800	41000360	9650	9650	9650	9650	0
214	20231206	170700	41000360	9650	9650	9650	9650	0
215	20231206	170600	41000360	9650	9650	9650	9650	0
216	20231206	170500	41000360	9650	9650	9650	9650	0
217	20231206	170400	41000360	9650	9650	9650	9650	0
218	20231206	170300	41000360	9650	9650	9650	9650	0
219	20231206	170200	41000360	9650	9650	9650	9650	0
220	20231206	170100	41000360	9650	9650	9650	9650	0
221	20231206	170000	41000360	9650	9650	9650	9650	0
222	20231206	165900	41000360	9650	9650	9650	9650	0
223	20231206	165800	41000360	9650	9650	9650	9650	0
224	20231206	165700	41000360	9650	9650	9650	9650	0
225	20231206	165600	41000360	9650	9650	9650	9650	0
226	20231206	165500	41000360	9650	9650	9650	9650	0
227	20231206	165400	41000360	9650	9650	9650	9650	0
228	20231206	165300	41000360	9650	9650	9650	9650	0
229	20231206	165200	41000360	9650	9650	9650	9650	0
230	20231206	165100	41000360	9650	9650	9650	9650	0
231	20231206	165000	41000360	9650	9650	9650	9650	0
232	20231206	164900	41000360	9650	9650	9650	9650	0
233	20231206	164800	41000360	9650	9650	9650	9650	0
234	20231206	164700	41000360	9650	9650	9650	9650	0
235	20231206	164600	41000360	9650	9650	9650	9650	0
236	20231206	164500	41000360	9650	9650	9650	9650	0
237	20231206	164400	41000360	9650	9650	9650	9650	0
238	20231206	164300	41000360	9650	9650	9650	9650	0
239	20231206	164200	41000360	9650	9650	9650	9650	0
240	20231206	164100	41000360	9650	9650	9650	9650	0
241	20231206	164000	41000360	9650	9650	9650	9650	0
242	20231206	163900	41000360	9650	9650	9650	9650	698
243	20231206	163800	41000360	9650	9650	9650	9650	0
244	20231206	163700	41000360	9650	9650	9650	9650	0
245	20231206	163600	41000360	9650	9650	9650	9650	0
246	20231206	163500	41000360	9650	9650	9650	9650	0
247	20231206	163400	41000360	9650	9650	9650	9650	0
248	20231206	163300	41000360	9650	9650	9650	9650	0
249	20231206	163200	41000360	9650	9650	9650	9650	0
250	20231206	163100	41000360	9650	9650	9650	9650	0
251	20231206	163000	41000360	9650	9650	9650	9650	0
252	20231206	162900	41000360	9650	9650	9650	9650	0
253	20231206	162800	41000360	9650	9650	9650	9650	0
254	20231206	162700	41000360	9650	9650	9650	9650	0
255	20231206	162600	41000360	9650	9650	9650	9650	0
256	20231206	162500	41000360	9650	9650	9650	9650	0
257	20231206	162400	41000360	9650	9650	9650	9650	0
258	20231206	162300	41000360	9650	9650	9650	9650	0
259	20231206	162200	41000360	9650	9650	9650	9650	0
260	20231206	162100	41000360	9650	9650	9650	9650	0
261	20231206	162000	41000360	9650	9650	9650	9650	0
262	20231206	161900	41000360	9650	9650	9650	9650	0
263	20231206	161800	41000360	9650	9650	9650	9650	0
264	20231206	161700	41000360	9650	9650	9650	9650	0
265	20231206	161600	41000360	9650	9650	9650	9650	0
266	20231206	161500	41000360	9650	9650	9650	9650	0
267	20231206	161400	41000360	9650	9650	9650	9650	0
268	20231206	161300	41000360	9650	9650	9650	9650	0
269	20231206	161200	41000360	9650	9650	9650	9650	0
270	20231206	161100	41000360	9650	9650	9650	9650	0
271	20231206	161000	41000360	9650	9650	9650	9650	0
272	20231206	160900	41000360	9650	9650	9650	9650	698
273	20231206	160800	41000360	9650	9650	9650	9650	0
274	20231206	160700	41000360	9650	9650	9650	9650	0
275	20231206	160600	41000360	9650	9650	9650	9650	0
276	20231206	160500	41000360	9650	9650	9650	9650	0
277	20231206	160400	41000360	9650	9650	9650	9650	0
278	20231206	160300	41000360	9650	9650	9650	9650	0
279	20231206	160200	41000360	9650	9650	9650	9650	0
280	20231206	160100	41000360	9650	9650	9650	9650	0
281	20231206	160000	41000360	9650	9650	9650	9650	0
282	20231206	155900	41000360	9650	9650	9650	9650	0
283	20231206	155800	41000360	9650	9650	9650	9650	0
284	20231206	155700	41000360	9650	9650	9650	9650	0
285	20231206	155600	41000360	9650	9650	9650	9650	0
286	20231206	155500	41000360	9650	9650	9650	9650	0
287	20231206	155400	41000360	9650	9650	9650	9650	0
288	20231206	155300	41000360	9650	9650	9650	9650	0
289	20231206	155200	41000360	9650	9650	9650	9650	0
290	20231206	155100	41000360	9650	9650	9650	9650	0
291	20231206	155000	41000360	9650	9650	9650	9650	0
292	20231206	154900	41000360	9650	9650	9650	9650	0
293	20231206	154800	41000360	9650	9650	9650	9650	0
294	20231206	154700	41000360	9650	9650	9650	9650	0
295	20231206	154600	41000360	9650	9650	9650	9650	0
296	20231206	154500	41000360	9650	9650	9650	9650	0
297	20231206	154400	41000360	9650	9650	9650	9650	0
298	20231206	154300	41000360	9650	9650	9650	9650	0
299	20231206	154200	41000360	9650	9650	9650	9650	0
300	20231206	154100	41000360	9650	9650	9650	9650	0
301	20231206	154000	41000360	9650	9650	9650	9650	0
302	20231206	153900	41000360	9650	9650	9650	9650	698
303	20231206	153800	41000360	9650	9650	9650	9650	0
304	20231206	153700	41000360	9650	9650	9650	9650	0
305	20231206	153600	41000360	9650	9650	9650	9650	0
306	20231206	153500	41000360	9650	9650	9650	9650	0
307	20231206	153400	41000360	9650	9650	9650	9650	0
308	20231206	153300	41000360	9650	9650	9650	9650	0
309	20231206	153200	41000360	9650	9650	9650	9650	0
310	20231206	153100	41000360	9650	9650	9650	9650	0
311	20231206	153000	41000360	9650	9650	9650	9650	698
312	20231206	152900	34264660	9700	9700	9700	9700	0
313	20231206	152800	34264660	9700	9700	9700	9700	0
314	20231206	152700	34264660	9700	9700	9700	9700	0
315	20231206	152600	34264660	9700	9700	9700	9700	0
316	20231206	152500	34264660	9700	9700	9700	9700	0
317	20231206	152400	34264660	9700	9700	9700	9700	0
318	20231206	152300	34264660	9700	9700	9700	9700	0
319	20231206	152200	34264660	9700	9700	9700	9700	0
320	20231206	152100	34264660	9700	9700	9700	9700	0
321	20231206	152000	34264660	9700	9700	9700	9700	0
322	20231206	151900	34264660	9700	9700	9700	9700	0
323	20231206	151800	34264660	9700	9700	9700	9700	0
324	20231206	151700	34264660	9700	9700	9700	9700	0
325	20231206	151600	34264660	9700	9700	9700	9700	1
326	20231206	151500	34254960	9700	9700	9700	9700	0
327	20231206	151400	34254960	9700	9700	9700	9700	0
328	20231206	151300	34254960	9700	9700	9700	9700	0
329	20231206	151200	34254960	9700	9700	9700	9700	0
330	20231206	151100	34254960	9700	9700	9700	9700	0
331	20231206	151000	34254960	9700	9700	9700	9700	1
332	20231206	150900	34245260	9660	9660	9660	9660	0
333	20231206	150800	34245260	9660	9670	9670	9660	100
334	20231206	150700	33278930	9670	9670	9670	9670	0
335	20231206	150600	33278930	9670	9670	9670	9670	0
336	20231206	150500	33278930	9670	9670	9670	9670	0
337	20231206	150400	33278930	9670	9670	9670	9670	0
338	20231206	150300	33278930	9670	9670	9670	9670	4
339	20231206	150200	33240250	9670	9670	9670	9670	0
340	20231206	150100	33240250	9670	9670	9670	9670	0
341	20231206	150000	33240250	9670	9670	9670	9670	42
342	20231206	145900	32834110	9680	9680	9680	9680	7
343	20231206	145800	32766350	9690	9690	9690	9690	1
344	20231206	145700	32756660	9680	9680	9680	9680	0
345	20231206	145600	32756660	9680	9680	9680	9680	16
346	20231206	145500	32601780	9680	9680	9680	9680	0
347	20231206	145400	32601780	9680	9680	9680	9680	0
348	20231206	145300	32601780	9680	9680	9680	9680	3
349	20231206	145200	32572740	9670	9670	9670	9670	0
350	20231206	145100	32572740	9670	9670	9670	9670	0
351	20231206	145000	32572740	9670	9670	9670	9670	0
352	20231206	144900	32572740	9670	9670	9670	9670	0
353	20231206	144800	32572740	9670	9670	9670	9670	0
354	20231206	144700	32572740	9670	9670	9670	9670	0
355	20231206	144600	32572740	9670	9670	9670	9670	0
356	20231206	144500	32572740	9670	9670	9670	9670	0
357	20231206	144400	32572740	9670	9670	9670	9670	0
358	20231206	144300	32572740	9670	9670	9670	9670	0
359	20231206	144200	32572740	9670	9670	9670	9670	0
360	20231206	144100	32572740	9670	9670	9670	9670	0
361	20231206	144000	32572740	9670	9670	9670	9670	0
362	20231206	143900	32572740	9670	9670	9670	9670	0
363	20231206	143800	32572740	9670	9670	9670	9670	0
364	20231206	143700	32572740	9670	9670	9670	9670	0
365	20231206	143600	32572740	9670	9670	9670	9670	0
366	20231206	143500	32572740	9670	9670	9670	9670	0
367	20231206	143400	32572740	9670	9670	9670	9670	0
368	20231206	143300	32572740	9670	9670	9670	9670	0
369	20231206	143200	32572740	9670	9670	9670	9670	0
370	20231206	143100	32572740	9670	9670	9670	9670	0
371	20231206	143000	32572740	9670	9670	9670	9670	0
372	20231206	142900	32572740	9670	9670	9670	9670	0
373	20231206	142800	32572740	9670	9670	9670	9670	0
374	20231206	142700	32572740	9670	9670	9670	9670	0
375	20231206	142600	32572740	9670	9670	9670	9670	0
376	20231206	142500	32572740	9670	9670	9670	9670	1
377	20231206	142400	32563070	9710	9710	9710	9710	0
378	20231206	142300	32563070	9710	9710	9710	9710	0
379	20231206	142200	32563070	9710	9710	9710	9710	3
380	20231206	142100	32533940	9710	9710	9710	9710	0
381	20231206	142000	32533940	9710	9710	9710	9710	0
382	20231206	141900	32533940	9710	9710	9710	9710	0
383	20231206	141800	32533940	9710	9710	9710	9710	0
384	20231206	141700	32533940	9710	9710	9710	9710	0
385	20231206	141600	32533940	9710	9710	9710	9710	0
386	20231206	141500	32533940	9710	9710	9710	9710	0
387	20231206	141400	32533940	9710	9710	9710	9710	0
388	20231206	141300	32533940	9710	9710	9710	9710	0
389	20231206	141200	32533940	9710	9710	9710	9710	0
390	20231206	141100	32533940	9710	9710	9710	9710	0
391	20231206	141000	32533940	9710	9710	9710	9710	1
392	20231206	140900	32524230	9710	9710	9710	9710	0
393	20231206	140800	32524230	9710	9710	9710	9710	3
394	20231206	140700	32495100	9710	9710	9710	9710	0
395	20231206	140600	32495100	9710	9710	9710	9710	0
396	20231206	140500	32495100	9710	9710	9710	9710	0
397	20231206	140400	32495100	9710	9710	9710	9710	0
398	20231206	140300	32495100	9710	9710	9710	9710	0
399	20231206	140200	32495100	9710	9710	9710	9710	0
400	20231206	140100	32495100	9710	9710	9710	9710	0
401	20231206	140000	32495100	9710	9710	9710	9710	0
402	20231206	135900	32495100	9710	9710	9710	9710	0
403	20231206	135800	32495100	9710	9710	9710	9710	0
404	20231206	135700	32495100	9710	9710	9710	9710	0
405	20231206	135600	32495100	9710	9710	9710	9710	0
406	20231206	135500	32495100	9710	9710	9710	9710	0
407	20231206	135400	32495100	9710	9710	9710	9710	3
408	20231206	135300	32465970	9710	9710	9710	9710	0
409	20231206	135200	32465970	9710	9710	9710	9710	0
410	20231206	135100	32465970	9710	9710	9710	9710	0
411	20231206	135000	32465970	9710	9710	9710	9710	0
412	20231206	134900	32465970	9710	9710	9710	9710	0
413	20231206	134800	32465970	9710	9710	9710	9710	0
414	20231206	134700	32465970	9710	9710	9710	9710	10
415	20231206	134600	32368870	9710	9710	9710	9710	0
416	20231206	134500	32368870	9710	9710	9710	9710	0
417	20231206	134400	32368870	9710	9710	9710	9710	0
418	20231206	134300	32368870	9710	9710	9710	9710	0
419	20231206	134200	32368870	9710	9710	9710	9710	0
420	20231206	134100	32368870	9710	9710	9710	9710	0
421	20231206	134000	32368870	9710	9710	9710	9710	3
422	20231206	133900	32339740	9660	9660	9660	9660	0
423	20231206	133800	32339740	9660	9660	9660	9660	0
424	20231206	133700	32339740	9660	9660	9660	9660	0
425	20231206	133600	32339740	9660	9660	9660	9660	0
426	20231206	133500	32339740	9660	9660	9660	9660	0
427	20231206	133400	32339740	9660	9660	9660	9660	0
428	20231206	133300	32339740	9660	9660	9660	9660	0
429	20231206	133200	32339740	9660	9660	9660	9660	0
430	20231206	133100	32339740	9660	9660	9660	9660	0
431	20231206	133000	32339740	9660	9660	9660	9660	0
432	20231206	132900	32339740	9660	9660	9660	9660	0
433	20231206	132800	32339740	9660	9660	9660	9660	49
434	20231206	132700	31866400	9700	9700	9700	9700	15
435	20231206	132600	31720900	9710	9710	9710	9710	3
436	20231206	132500	31691770	9710	9710	9710	9710	0
437	20231206	132400	31691770	9710	9710	9710	9710	0
438	20231206	132300	31691770	9710	9710	9710	9710	0
439	20231206	132200	31691770	9710	9710	9710	9710	0
440	20231206	132100	31691770	9710	9710	9710	9710	0
441	20231206	132000	31691770	9710	9710	9710	9710	0
442	20231206	131900	31691770	9710	9710	9710	9710	0
443	20231206	131800	31691770	9710	9710	9710	9710	0
444	20231206	131700	31691770	9710	9700	9710	9630	205
445	20231206	131600	29711610	9710	9710	9710	9710	5
446	20231206	131500	29663060	9710	9710	9710	9710	0
447	20231206	131400	29663060	9710	9710	9710	9710	0
448	20231206	131300	29663060	9710	9710	9710	9710	0
449	20231206	131200	29663060	9710	9700	9710	9700	13
450	20231206	131100	29536930	9700	9700	9700	9700	35
451	20231206	131000	29197430	9700	9700	9700	9700	0
452	20231206	130900	29197430	9700	9700	9700	9700	6
453	20231206	130800	29139230	9700	9700	9700	9700	0
454	20231206	130700	29139230	9700	9700	9700	9700	0
455	20231206	130600	29139230	9700	9700	9700	9700	0
456	20231206	130500	29139230	9700	9700	9700	9700	0
457	20231206	130400	29139230	9700	9700	9700	9700	0
458	20231206	130300	29139230	9700	9700	9700	9700	0
459	20231206	130200	29139230	9700	9700	9700	9700	48
460	20231206	130100	28673630	9700	9700	9700	9700	0
461	20231206	130000	28673630	9700	9700	9700	9700	0
462	20231206	125900	28673630	9700	9700	9700	9700	0
463	20231206	125800	28673630	9700	9680	9700	9680	123
464	20231206	125700	27482930	9680	9680	9680	9680	5
465	20231206	125600	27434530	9680	9680	9680	9680	0
466	20231206	125500	27434530	9680	9680	9680	9680	0
467	20231206	125400	27434530	9680	9680	9680	9680	0
468	20231206	125300	27434530	9680	9680	9680	9680	0
469	20231206	125200	27434530	9680	9680	9680	9680	0
470	20231206	125100	27434530	9680	9680	9680	9680	0
471	20231206	125000	27434530	9680	9680	9680	9680	0
472	20231206	124900	27434530	9680	9680	9680	9680	0
473	20231206	124800	27434530	9680	9680	9680	9680	1
474	20231206	124700	27424850	9680	9680	9680	9680	0
475	20231206	124600	27424850	9680	9680	9680	9680	0
476	20231206	124500	27424850	9680	9700	9700	9680	20
477	20231206	124400	27231050	9710	9700	9710	9700	4
478	20231206	124300	27192240	9700	9700	9700	9700	0
479	20231206	124200	27192240	9700	9680	9700	9680	4
480	20231206	124100	27153460	9680	9680	9680	9680	0
481	20231206	124000	27153460	9680	9680	9680	9680	0
482	20231206	123900	27153460	9680	9680	9680	9680	0
483	20231206	123800	27153460	9680	9680	9680	9680	0
484	20231206	123700	27153460	9680	9680	9680	9680	0
485	20231206	123600	27153460	9680	9680	9680	9680	0
486	20231206	123500	27153460	9680	9680	9680	9680	0
487	20231206	123400	27153460	9680	9680	9680	9680	0
488	20231206	123300	27153460	9680	9680	9680	9680	0
489	20231206	123200	27153460	9680	9680	9680	9680	0
490	20231206	123100	27153460	9680	9680	9680	9680	1
491	20231206	123000	27143780	9700	9700	9700	9700	3
492	20231206	122900	27114680	9700	9700	9700	9700	0
493	20231206	122800	27114680	9700	9700	9700	9700	1
494	20231206	122700	27104980	9680	9680	9680	9680	5
495	20231206	122600	27056580	9680	9680	9680	9680	0
496	20231206	122500	27056580	9680	9680	9680	9680	2
497	20231206	122400	27037220	9680	9680	9680	9680	0
498	20231206	122300	27037220	9680	9680	9680	9680	50
499	20231206	122200	26553220	9680	9680	9680	9680	0
500	20231206	122100	26553220	9680	9680	9680	9680	3
501	20231206	122000	26524180	9680	9680	9680	9680	2
502	20231206	121900	26504820	9680	9680	9680	9680	0
503	20231206	121800	26504820	9680	9680	9680	9680	0
504	20231206	121700	26504820	9680	9680	9680	9680	0
505	20231206	121600	26504820	9680	9680	9680	9680	3
506	20231206	121500	26475780	9680	9680	9680	9680	0
507	20231206	121400	26475780	9680	9680	9680	9680	0
508	20231206	121300	26475780	9680	9680	9680	9680	0
509	20231206	121200	26475780	9680	9680	9680	9680	50
510	20231206	121100	25991780	9680	9680	9680	9680	0
511	20231206	121000	25991780	9680	9680	9680	9680	0
512	20231206	120900	25991780	9680	9680	9680	9680	0
513	20231206	120800	25991780	9680	9680	9680	9680	0
514	20231206	120700	25991780	9680	9680	9680	9680	0
515	20231206	120600	25991780	9680	9680	9680	9680	0
516	20231206	120500	25991780	9680	9680	9680	9680	0
517	20231206	120400	25991780	9680	9680	9680	9680	0
518	20231206	120300	25991780	9680	9680	9680	9680	0
519	20231206	120200	25991780	9680	9680	9680	9680	3
520	20231206	120100	25962740	9680	9680	9680	9680	0
521	20231206	120000	25962740	9680	9680	9680	9680	0
522	20231206	115900	25962740	9680	9680	9680	9680	0
523	20231206	115800	25962740	9680	9680	9680	9680	0
524	20231206	115700	25962740	9680	9670	9680	9670	11
525	20231206	115600	25856270	9640	9640	9640	9640	0
526	20231206	115500	25856270	9640	9640	9640	9640	0
527	20231206	115400	25856270	9640	9640	9640	9640	0
528	20231206	115300	25856270	9640	9640	9640	9640	0
529	20231206	115200	25856270	9640	9640	9640	9640	0
530	20231206	115100	25856270	9640	9650	9650	9640	30
531	20231206	115000	25567040	9670	9670	9670	9670	0
532	20231206	114900	25567040	9670	9670	9670	9670	0
533	20231206	114800	25567040	9670	9670	9670	9670	3
534	20231206	114700	25538030	9670	9670	9670	9670	0
535	20231206	114600	25538030	9670	9670	9670	9670	0
536	20231206	114500	25538030	9670	9670	9670	9670	0
537	20231206	114400	25538030	9670	9670	9670	9670	0
538	20231206	114300	25538030	9670	9670	9670	9670	0
539	20231206	114200	25538030	9670	9670	9670	9670	3
540	20231206	114100	25509020	9670	9670	9670	9670	0
541	20231206	114000	25509020	9670	9670	9670	9670	1
542	20231206	113900	25499350	9640	9640	9640	9640	0
543	20231206	113800	25499350	9640	9640	9640	9640	6
544	20231206	113700	25441510	9640	9640	9640	9640	0
545	20231206	113600	25441510	9640	9640	9640	9640	0
546	20231206	113500	25441510	9640	9640	9640	9640	2
547	20231206	113400	25422230	9640	9640	9640	9640	3
548	20231206	113300	25393310	9640	9640	9640	9640	0
549	20231206	113200	25393310	9640	9640	9640	9640	1
550	20231206	113100	25383670	9640	9640	9640	9640	1
551	20231206	113000	25374030	9640	9640	9640	9640	9
552	20231206	112900	25287270	9640	9640	9640	9640	50
553	20231206	112800	24805270	9640	9660	9660	9640	83
554	20231206	112700	24004480	9670	9670	9670	9670	1
555	20231206	112600	23994810	9670	9670	9670	9670	0
556	20231206	112500	23994810	9670	9670	9670	9670	0
557	20231206	112400	23994810	9670	9670	9670	9670	0
558	20231206	112300	23994810	9670	9670	9670	9670	0
559	20231206	112200	23994810	9670	9670	9670	9670	0
560	20231206	112100	23994810	9670	9670	9670	9670	1
561	20231206	112000	23985140	9670	9670	9670	9670	3
562	20231206	111900	23956130	9670	9670	9670	9670	2
563	20231206	111800	23936790	9670	9670	9670	9670	0
564	20231206	111700	23936790	9670	9670	9670	9670	0
565	20231206	111600	23936790	9670	9670	9670	9670	5
566	20231206	111500	23888440	9660	9660	9660	9660	0
567	20231206	111400	23888440	9660	9660	9660	9660	0
568	20231206	111300	23888440	9660	9660	9660	9660	0
569	20231206	111200	23888440	9660	9660	9660	9660	0
570	20231206	111100	23888440	9660	9660	9660	9660	0
571	20231206	111000	23888440	9660	9660	9660	9660	0
572	20231206	110900	23888440	9660	9660	9660	9660	21
573	20231206	110800	23685580	9660	9660	9660	9660	3
574	20231206	110700	23656600	9660	9660	9660	9660	0
575	20231206	110600	23656600	9660	9660	9660	9660	3
576	20231206	110500	23627620	9660	9660	9660	9660	1
577	20231206	110400	23617960	9660	9660	9660	9660	0
578	20231206	110300	23617960	9660	9660	9660	9660	2
579	20231206	110200	23598640	9660	9660	9660	9660	1
580	20231206	110100	23588980	9660	9660	9660	9660	11
581	20231206	110000	23482720	9660	9660	9660	9650	10
582	20231206	105900	23386140	9680	9680	9680	9680	0
583	20231206	105800	23386140	9680	9680	9680	9680	0
584	20231206	105700	23386140	9680	9680	9680	9680	1
585	20231206	105600	23376460	9680	9680	9680	9680	0
586	20231206	105500	23376460	9680	9680	9680	9680	1
587	20231206	105400	23366780	9680	9680	9680	9680	0
588	20231206	105300	23366780	9680	9680	9680	9680	0
589	20231206	105200	23366780	9680	9680	9680	9680	3
590	20231206	105100	23337740	9680	9680	9680	9680	0
591	20231206	105000	23337740	9680	9680	9680	9680	10
592	20231206	104900	23240940	9680	9680	9680	9680	0
593	20231206	104800	23240940	9680	9680	9680	9680	4
594	20231206	104700	23202220	9680	9680	9680	9680	0
595	20231206	104600	23202220	9680	9680	9680	9680	0
596	20231206	104500	23202220	9680	9680	9680	9680	0
597	20231206	104400	23202220	9680	9680	9680	9680	0
598	20231206	104300	23202220	9680	9680	9680	9680	0
599	20231206	104200	23202220	9680	9680	9680	9680	0
600	20231206	104100	23202220	9680	9680	9680	9680	0
601	20231206	104000	23202220	9680	9680	9680	9680	0
602	20231206	103900	23202220	9680	9680	9680	9680	0
603	20231206	103800	23202220	9680	9680	9680	9680	3
604	20231206	103700	23173180	9680	9680	9680	9680	0
605	20231206	103600	23173180	9680	9680	9680	9680	0
606	20231206	103500	23173180	9680	9680	9680	9680	0
607	20231206	103400	23173180	9680	9680	9680	9680	0
608	20231206	103300	23173180	9680	9680	9680	9680	0
609	20231206	103200	23173180	9680	9680	9680	9680	0
610	20231206	103100	23173180	9680	9680	9680	9680	0
611	20231206	103000	23173180	9680	9680	9680	9680	0
612	20231206	102900	23173180	9680	9680	9680	9680	0
613	20231206	102800	23173180	9680	9680	9680	9680	0
614	20231206	102700	23173180	9680	9680	9680	9680	0
615	20231206	102600	23173180	9680	9680	9680	9680	0
616	20231206	102500	23173180	9680	9680	9680	9680	0
617	20231206	102400	23173180	9680	9680	9680	9680	4
618	20231206	102300	23134460	9690	9690	9690	9690	0
619	20231206	102200	23134460	9690	9690	9690	9690	0
620	20231206	102100	23134460	9690	9690	9690	9690	0
621	20231206	102000	23134460	9690	9690	9690	9690	0
622	20231206	101900	23134460	9690	9690	9690	9690	0
623	20231206	101800	23134460	9690	9690	9690	9690	0
624	20231206	101700	23134460	9690	9690	9690	9690	0
625	20231206	101600	23134460	9690	9690	9690	9690	0
626	20231206	101500	23134460	9690	9690	9690	9690	0
627	20231206	101400	23134460	9690	9690	9690	9690	0
628	20231206	101300	23134460	9690	9690	9690	9690	0
629	20231206	101200	23134460	9690	9690	9690	9690	0
630	20231206	101100	23134460	9690	9690	9690	9690	0
631	20231206	101000	23134460	9690	9690	9690	9690	0
632	20231206	100900	23134460	9690	9690	9690	9690	1
633	20231206	100800	23124770	9610	9650	9650	9610	50
634	20231206	100700	22643770	9610	9610	9610	9610	0
635	20231206	100600	22643770	9610	9610	9610	9610	0
636	20231206	100500	22643770	9610	9610	9610	9610	0
637	20231206	100400	22643770	9610	9610	9610	9610	0
638	20231206	100300	22643770	9610	9650	9650	9610	249
639	20231206	100200	20246790	9660	9660	9660	9660	1
640	20231206	100100	20237130	9660	9660	9660	9660	10
641	20231206	100000	20140530	9660	9690	9690	9660	129
642	20231206	095900	18894160	9690	9690	9690	9690	0
643	20231206	095800	18894160	9690	9690	9690	9690	0
644	20231206	095700	18894160	9690	9680	9690	9670	258
645	20231206	095600	16397930	9690	9690	9690	9690	203
646	20231206	095500	14430860	9690	9690	9690	9690	0
647	20231206	095400	14430860	9690	9690	9690	9690	0
648	20231206	095300	14430860	9690	9690	9690	9690	1
649	20231206	095200	14421170	9690	9690	9690	9690	3
650	20231206	095100	14392100	9680	9680	9680	9680	3
651	20231206	095000	14363060	9670	9670	9670	9670	0
652	20231206	094900	14363060	9670	9670	9670	9670	0
653	20231206	094800	14363060	9670	9670	9670	9670	0
654	20231206	094700	14363060	9670	9670	9670	9670	0
655	20231206	094600	14363060	9670	9670	9670	9670	0
656	20231206	094500	14363060	9670	9670	9670	9670	0
657	20231206	094400	14363060	9670	9670	9670	9670	0
658	20231206	094300	14363060	9670	9680	9680	9670	89
659	20231206	094200	13502250	9690	9690	9690	9690	1
660	20231206	094100	13492560	9690	9690	9690	9690	0
661	20231206	094000	13492560	9690	9690	9690	9690	0
662	20231206	093900	13492560	9690	9690	9690	9690	2
663	20231206	093800	13473180	9690	9690	9690	9690	1002
664	20231206	093700	3763800	9690	9690	9690	9690	6
665	20231206	093600	3705660	9690	9690	9690	9690	0
666	20231206	093500	3705660	9690	9690	9690	9690	5
667	20231206	093400	3657210	9700	9700	9700	9700	0
668	20231206	093300	3657210	9700	9700	9700	9700	9
669	20231206	093200	3569910	9700	9700	9700	9700	0
670	20231206	093100	3569910	9700	9700	9700	9700	2
671	20231206	093000	3550510	9710	9710	9710	9710	0
672	20231206	092900	3550510	9710	9710	9710	9710	0
673	20231206	092800	3550510	9710	9710	9710	9710	0
674	20231206	092700	3550510	9710	9710	9710	9710	0
675	20231206	092600	3550510	9710	9710	9710	9710	0
676	20231206	092500	3550510	9710	9710	9710	9710	0
677	20231206	092400	3550510	9710	9710	9710	9710	0
678	20231206	092300	3550510	9710	9710	9710	9710	0
679	20231206	092200	3550510	9710	9710	9710	9710	11
680	20231206	092100	3443700	9710	9710	9710	9710	2
681	20231206	092000	3424280	9720	9720	9720	9720	0
682	20231206	091900	3424280	9720	9720	9720	9720	0
683	20231206	091800	3424280	9720	9720	9720	9720	0
684	20231206	091700	3424280	9720	9720	9720	9720	11
685	20231206	091600	3317360	9720	9720	9720	9720	0
686	20231206	091500	3317360	9720	9720	9720	9720	0
687	20231206	091400	3317360	9720	9720	9720	9720	0
688	20231206	091300	3317360	9720	9720	9720	9720	0
689	20231206	091200	3317360	9720	9720	9720	9720	0
690	20231206	091100	3317360	9720	9720	9720	9720	1
691	20231206	091000	3307640	9730	9730	9730	9730	0
692	20231206	090900	3307640	9730	9720	9730	9720	110
693	20231206	090800	2237670	9730	9730	9730	9730	54
694	20231206	090700	1712250	9730	9730	9730	9730	0
695	20231206	090600	1712250	9730	9730	9730	9730	0
696	20231206	090500	1712250	9730	9730	9730	9730	0
697	20231206	090400	1712250	9730	9730	9740	9730	21
698	20231206	090300	1507820	9730	9730	9730	9730	0
699	20231206	090200	1507820	9730	9730	9730	9730	0
700	20231206	090100	1507820	9730	9730	9730	9730	39
701	20231206	090000	1128350	9730	9730	9730	9720	116