KissMeData/138070/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201700	171174120	2860	2860	2860	2860	1623
3	20231206	201600	171174120	2860	2860	2860	2860	0
4	20231206	201500	171174120	2860	2860	2860	2860	0
5	20231206	201400	171174120	2860	2860	2860	2860	0
6	20231206	201300	171174120	2860	2860	2860	2860	0
7	20231206	201200	171174120	2860	2860	2860	2860	0
8	20231206	201100	171174120	2860	2860	2860	2860	0
9	20231206	201000	171174120	2860	2860	2860	2860	0
10	20231206	200900	171174120	2860	2860	2860	2860	0
11	20231206	200800	171174120	2860	2860	2860	2860	0
12	20231206	200700	171174120	2860	2860	2860	2860	0
13	20231206	200600	171174120	2860	2860	2860	2860	0
14	20231206	200500	171174120	2860	2860	2860	2860	0
15	20231206	200400	171174120	2860	2860	2860	2860	0
16	20231206	200300	171174120	2860	2860	2860	2860	0
17	20231206	200200	171174120	2860	2860	2860	2860	0
18	20231206	200100	171174120	2860	2860	2860	2860	0
19	20231206	200000	171174120	2860	2860	2860	2860	0
20	20231206	195900	171174120	2860	2860	2860	2860	0
21	20231206	195800	171174120	2860	2860	2860	2860	0
22	20231206	195700	171174120	2860	2860	2860	2860	0
23	20231206	195600	171174120	2860	2860	2860	2860	0
24	20231206	195500	171174120	2860	2860	2860	2860	0
25	20231206	195400	171174120	2860	2860	2860	2860	0
26	20231206	195300	171174120	2860	2860	2860	2860	0
27	20231206	195200	171174120	2860	2860	2860	2860	0
28	20231206	195100	171174120	2860	2860	2860	2860	0
29	20231206	195000	171174120	2860	2860	2860	2860	0
30	20231206	194900	171174120	2860	2860	2860	2860	0
31	20231206	194800	171174120	2860	2860	2860	2860	0
32	20231206	194700	171174120	2860	2860	2860	2860	1623
33	20231206	194600	171174120	2860	2860	2860	2860	0
34	20231206	194500	171174120	2860	2860	2860	2860	0
35	20231206	194400	171174120	2860	2860	2860	2860	0
36	20231206	194300	171174120	2860	2860	2860	2860	0
37	20231206	194200	171174120	2860	2860	2860	2860	0
38	20231206	194100	171174120	2860	2860	2860	2860	0
39	20231206	194000	171174120	2860	2860	2860	2860	0
40	20231206	193900	171174120	2860	2860	2860	2860	0
41	20231206	193800	171174120	2860	2860	2860	2860	0
42	20231206	193700	171174120	2860	2860	2860	2860	0
43	20231206	193600	171174120	2860	2860	2860	2860	0
44	20231206	193500	171174120	2860	2860	2860	2860	0
45	20231206	193400	171174120	2860	2860	2860	2860	0
46	20231206	193300	171174120	2860	2860	2860	2860	0
47	20231206	193200	171174120	2860	2860	2860	2860	0
48	20231206	193100	171174120	2860	2860	2860	2860	0
49	20231206	193000	171174120	2860	2860	2860	2860	0
50	20231206	192900	171174120	2860	2860	2860	2860	0
51	20231206	192800	171174120	2860	2860	2860	2860	0
52	20231206	192700	171174120	2860	2860	2860	2860	0
53	20231206	192600	171174120	2860	2860	2860	2860	0
54	20231206	192500	171174120	2860	2860	2860	2860	0
55	20231206	192400	171174120	2860	2860	2860	2860	0
56	20231206	192300	171174120	2860	2860	2860	2860	0
57	20231206	192200	171174120	2860	2860	2860	2860	0
58	20231206	192100	171174120	2860	2860	2860	2860	0
59	20231206	192000	171174120	2860	2860	2860	2860	0
60	20231206	191900	171174120	2860	2860	2860	2860	0
61	20231206	191800	171174120	2860	2860	2860	2860	0
62	20231206	191700	171174120	2860	2860	2860	2860	1623
63	20231206	191600	171174120	2860	2860	2860	2860	0
64	20231206	191500	171174120	2860	2860	2860	2860	0
65	20231206	191400	171174120	2860	2860	2860	2860	0
66	20231206	191300	171174120	2860	2860	2860	2860	0
67	20231206	191200	171174120	2860	2860	2860	2860	0
68	20231206	191100	171174120	2860	2860	2860	2860	0
69	20231206	191000	171174120	2860	2860	2860	2860	0
70	20231206	190900	171174120	2860	2860	2860	2860	0
71	20231206	190800	171174120	2860	2860	2860	2860	0
72	20231206	190700	171174120	2860	2860	2860	2860	0
73	20231206	190600	171174120	2860	2860	2860	2860	0
74	20231206	190500	171174120	2860	2860	2860	2860	0
75	20231206	190400	171174120	2860	2860	2860	2860	0
76	20231206	190300	171174120	2860	2860	2860	2860	0
77	20231206	190200	171174120	2860	2860	2860	2860	0
78	20231206	190100	171174120	2860	2860	2860	2860	0
79	20231206	190000	171174120	2860	2860	2860	2860	0
80	20231206	185900	171174120	2860	2860	2860	2860	0
81	20231206	185800	171174120	2860	2860	2860	2860	0
82	20231206	185700	171174120	2860	2860	2860	2860	0
83	20231206	185600	171174120	2860	2860	2860	2860	0
84	20231206	185500	171174120	2860	2860	2860	2860	0
85	20231206	185400	171174120	2860	2860	2860	2860	0
86	20231206	185300	171174120	2860	2860	2860	2860	0
87	20231206	185200	171174120	2860	2860	2860	2860	0
88	20231206	185100	171174120	2860	2860	2860	2860	0
89	20231206	185000	171174120	2860	2860	2860	2860	0
90	20231206	184900	171174120	2860	2860	2860	2860	0
91	20231206	184800	171174120	2860	2860	2860	2860	0
92	20231206	184700	171174120	2860	2860	2860	2860	1623
93	20231206	184600	171174120	2860	2860	2860	2860	0
94	20231206	184500	171174120	2860	2860	2860	2860	0
95	20231206	184400	171174120	2860	2860	2860	2860	0
96	20231206	184300	171174120	2860	2860	2860	2860	0
97	20231206	184200	171174120	2860	2860	2860	2860	0
98	20231206	184100	171174120	2860	2860	2860	2860	0
99	20231206	184000	171174120	2860	2860	2860	2860	0
100	20231206	183900	171174120	2860	2860	2860	2860	0
101	20231206	183800	171174120	2860	2860	2860	2860	0
102	20231206	183700	171174120	2860	2860	2860	2860	0
103	20231206	183600	171174120	2860	2860	2860	2860	0
104	20231206	183500	171174120	2860	2860	2860	2860	0
105	20231206	183400	171174120	2860	2860	2860	2860	0
106	20231206	183300	171174120	2860	2860	2860	2860	0
107	20231206	183200	171174120	2860	2860	2860	2860	0
108	20231206	183100	171174120	2860	2860	2860	2860	0
109	20231206	183000	171174120	2860	2860	2860	2860	0
110	20231206	182900	171174120	2860	2860	2860	2860	0
111	20231206	182800	171174120	2860	2860	2860	2860	0
112	20231206	182700	171174120	2860	2860	2860	2860	0
113	20231206	182600	171174120	2860	2860	2860	2860	0
114	20231206	182500	171174120	2860	2860	2860	2860	0
115	20231206	182400	171174120	2860	2860	2860	2860	0
116	20231206	182300	171174120	2860	2860	2860	2860	0
117	20231206	182200	171174120	2860	2860	2860	2860	0
118	20231206	182100	171174120	2860	2860	2860	2860	0
119	20231206	182000	171174120	2860	2860	2860	2860	0
120	20231206	181900	171174120	2860	2860	2860	2860	0
121	20231206	181800	171174120	2860	2860	2860	2860	0
122	20231206	181700	171174120	2860	2860	2860	2860	1623
123	20231206	181600	171174120	2860	2860	2860	2860	0
124	20231206	181500	171174120	2860	2860	2860	2860	0
125	20231206	181400	171174120	2860	2860	2860	2860	0
126	20231206	181300	171174120	2860	2860	2860	2860	0
127	20231206	181200	171174120	2860	2860	2860	2860	0
128	20231206	181100	171174120	2860	2860	2860	2860	0
129	20231206	181000	171174120	2860	2860	2860	2860	0
130	20231206	180900	171174120	2860	2860	2860	2860	0
131	20231206	180800	171174120	2860	2860	2860	2860	0
132	20231206	180700	171174120	2860	2860	2860	2860	0
133	20231206	180600	171174120	2860	2860	2860	2860	0
134	20231206	180500	171174120	2860	2860	2860	2860	0
135	20231206	180400	171174120	2860	2860	2860	2860	0
136	20231206	180300	171174120	2860	2860	2860	2860	0
137	20231206	180200	171174120	2860	2860	2860	2860	0
138	20231206	180100	171174120	2860	2860	2860	2860	0
139	20231206	180000	171174120	2860	2860	2860	2860	0
140	20231206	175900	171174120	2860	2860	2860	2860	0
141	20231206	175800	171174120	2860	2860	2860	2860	0
142	20231206	175700	171174120	2860	2860	2860	2860	0
143	20231206	175600	171174120	2860	2860	2860	2860	0
144	20231206	175500	171174120	2860	2860	2860	2860	0
145	20231206	175400	171174120	2860	2860	2860	2860	0
146	20231206	175300	171174120	2860	2860	2860	2860	0
147	20231206	175200	171174120	2860	2860	2860	2860	0
148	20231206	175100	171174120	2860	2860	2860	2860	0
149	20231206	175000	171174120	2860	2860	2860	2860	0
150	20231206	174900	171174120	2860	2860	2860	2860	0
151	20231206	174800	171174120	2860	2860	2860	2860	0
152	20231206	174700	171174120	2860	2860	2860	2860	1623
153	20231206	174600	171174120	2860	2860	2860	2860	0
154	20231206	174500	171174120	2860	2860	2860	2860	0
155	20231206	174400	171174120	2860	2860	2860	2860	0
156	20231206	174300	171174120	2860	2860	2860	2860	0
157	20231206	174200	171174120	2860	2860	2860	2860	0
158	20231206	174100	171174120	2860	2860	2860	2860	0
159	20231206	174000	171174120	2860	2860	2860	2860	0
160	20231206	173900	171174120	2860	2860	2860	2860	0
161	20231206	173800	171174120	2860	2860	2860	2860	0
162	20231206	173700	171174120	2860	2860	2860	2860	0
163	20231206	173600	171174120	2860	2860	2860	2860	0
164	20231206	173500	171174120	2860	2860	2860	2860	0
165	20231206	173400	171174120	2860	2860	2860	2860	0
166	20231206	173300	171174120	2860	2860	2860	2860	0
167	20231206	173200	171174120	2860	2860	2860	2860	0
168	20231206	173100	171174120	2860	2860	2860	2860	0
169	20231206	173000	171174120	2860	2860	2860	2860	0
170	20231206	172900	171174120	2860	2860	2860	2860	0
171	20231206	172800	171174120	2860	2860	2860	2860	0
172	20231206	172700	171174120	2860	2860	2860	2860	0
173	20231206	172600	171174120	2860	2860	2860	2860	0
174	20231206	172500	171174120	2860	2860	2860	2860	0
175	20231206	172400	171174120	2860	2860	2860	2860	0
176	20231206	172300	171174120	2860	2860	2860	2860	0
177	20231206	172200	171174120	2860	2860	2860	2860	0
178	20231206	172100	171174120	2860	2860	2860	2860	0
179	20231206	172000	171174120	2860	2860	2860	2860	0
180	20231206	171900	171174120	2860	2860	2860	2860	0
181	20231206	171800	171174120	2860	2860	2860	2860	0
182	20231206	171700	171174120	2860	2860	2860	2860	1623
183	20231206	171600	171174120	2860	2860	2860	2860	0
184	20231206	171500	171174120	2860	2860	2860	2860	0
185	20231206	171400	171174120	2860	2860	2860	2860	0
186	20231206	171300	171174120	2860	2860	2860	2860	0
187	20231206	171200	171174120	2860	2860	2860	2860	0
188	20231206	171100	171174120	2860	2860	2860	2860	0
189	20231206	171000	171174120	2860	2860	2860	2860	0
190	20231206	170900	171174120	2860	2860	2860	2860	0
191	20231206	170800	171174120	2860	2860	2860	2860	0
192	20231206	170700	171174120	2860	2860	2860	2860	0
193	20231206	170600	171174120	2860	2860	2860	2860	0
194	20231206	170500	171174120	2860	2860	2860	2860	0
195	20231206	170400	171174120	2860	2860	2860	2860	0
196	20231206	170300	171174120	2860	2860	2860	2860	0
197	20231206	170200	171174120	2860	2860	2860	2860	0
198	20231206	170100	171174120	2860	2860	2860	2860	0
199	20231206	170000	171174120	2860	2860	2860	2860	0
200	20231206	165900	171174120	2860	2860	2860	2860	0
201	20231206	165800	171174120	2860	2860	2860	2860	0
202	20231206	165700	171174120	2860	2860	2860	2860	0
203	20231206	165600	171174120	2860	2860	2860	2860	0
204	20231206	165500	171174120	2860	2860	2860	2860	0
205	20231206	165400	171174120	2860	2860	2860	2860	0
206	20231206	165300	171174120	2860	2860	2860	2860	0
207	20231206	165200	171174120	2860	2860	2860	2860	0
208	20231206	165100	171174120	2860	2860	2860	2860	0
209	20231206	165000	171174120	2860	2860	2860	2860	0
210	20231206	164900	171174120	2860	2860	2860	2860	0
211	20231206	164800	171174120	2860	2860	2860	2860	0
212	20231206	164700	171174120	2860	2860	2860	2860	1623
213	20231206	164600	171174120	2860	2860	2860	2860	0
214	20231206	164500	171174120	2860	2860	2860	2860	0
215	20231206	164400	171174120	2860	2860	2860	2860	0
216	20231206	164300	171174120	2860	2860	2860	2860	0
217	20231206	164200	171174120	2860	2860	2860	2860	0
218	20231206	164100	171174120	2860	2860	2860	2860	0
219	20231206	164000	171174120	2860	2860	2860	2860	0
220	20231206	163900	171174120	2860	2860	2860	2860	0
221	20231206	163800	171174120	2860	2860	2860	2860	0
222	20231206	163700	171174120	2860	2860	2860	2860	0
223	20231206	163600	171174120	2860	2860	2860	2860	0
224	20231206	163500	171174120	2860	2860	2860	2860	0
225	20231206	163400	171174120	2860	2860	2860	2860	0
226	20231206	163300	171174120	2860	2860	2860	2860	0
227	20231206	163200	171174120	2860	2860	2860	2860	0
228	20231206	163100	171174120	2860	2860	2860	2860	0
229	20231206	163000	171174120	2860	2860	2860	2860	0
230	20231206	162900	171174120	2860	2860	2860	2860	0
231	20231206	162800	171174120	2860	2860	2860	2860	0
232	20231206	162700	171174120	2860	2860	2860	2860	0
233	20231206	162600	171174120	2860	2860	2860	2860	0
234	20231206	162500	171174120	2860	2860	2860	2860	0
235	20231206	162400	171174120	2860	2860	2860	2860	0
236	20231206	162300	171174120	2860	2860	2860	2860	0
237	20231206	162200	171174120	2860	2860	2860	2860	0
238	20231206	162100	171174120	2860	2860	2860	2860	0
239	20231206	162000	171174120	2860	2860	2860	2860	0
240	20231206	161900	171174120	2860	2860	2860	2860	0
241	20231206	161800	171174120	2860	2860	2860	2860	0
242	20231206	161700	171174120	2860	2860	2860	2860	1623
243	20231206	161600	171174120	2860	2860	2860	2860	0
244	20231206	161500	171174120	2860	2860	2860	2860	0
245	20231206	161400	171174120	2860	2860	2860	2860	0
246	20231206	161300	171174120	2860	2860	2860	2860	0
247	20231206	161200	171174120	2860	2860	2860	2860	0
248	20231206	161100	171174120	2860	2860	2860	2860	0
249	20231206	161000	171174120	2860	2860	2860	2860	0
250	20231206	160900	171174120	2860	2860	2860	2860	0
251	20231206	160800	171174120	2860	2860	2860	2860	0
252	20231206	160700	171174120	2860	2860	2860	2860	0
253	20231206	160600	171174120	2860	2860	2860	2860	0
254	20231206	160500	171174120	2860	2860	2860	2860	0
255	20231206	160400	171174120	2860	2860	2860	2860	0
256	20231206	160300	171174120	2860	2860	2860	2860	0
257	20231206	160200	171174120	2860	2860	2860	2860	0
258	20231206	160100	171174120	2860	2860	2860	2860	0
259	20231206	160000	171174120	2860	2860	2860	2860	0
260	20231206	155900	171174120	2860	2860	2860	2860	0
261	20231206	155800	171174120	2860	2860	2860	2860	0
262	20231206	155700	171174120	2860	2860	2860	2860	0
263	20231206	155600	171174120	2860	2860	2860	2860	0
264	20231206	155500	171174120	2860	2860	2860	2860	0
265	20231206	155400	171174120	2860	2860	2860	2860	0
266	20231206	155300	171174120	2860	2860	2860	2860	0
267	20231206	155200	171174120	2860	2860	2860	2860	0
268	20231206	155100	171174120	2860	2860	2860	2860	0
269	20231206	155000	171174120	2860	2860	2860	2860	0
270	20231206	154900	171174120	2860	2860	2860	2860	0
271	20231206	154800	171174120	2860	2860	2860	2860	0
272	20231206	154700	171174120	2860	2860	2860	2860	1623
273	20231206	154600	171174120	2860	2860	2860	2860	0
274	20231206	154500	171174120	2860	2860	2860	2860	0
275	20231206	154400	171174120	2860	2860	2860	2860	0
276	20231206	154300	171174120	2860	2860	2860	2860	0
277	20231206	154200	171174120	2860	2860	2860	2860	0
278	20231206	154100	171174120	2860	2860	2860	2860	0
279	20231206	154000	171174120	2860	2860	2860	2860	0
280	20231206	153900	171174120	2860	2860	2860	2860	0
281	20231206	153800	171174120	2860	2860	2860	2860	0
282	20231206	153700	171174120	2860	2860	2860	2860	0
283	20231206	153600	171174120	2860	2860	2860	2860	0
284	20231206	153500	171174120	2860	2860	2860	2860	0
285	20231206	153400	171174120	2860	2860	2860	2860	0
286	20231206	153300	171174120	2860	2860	2860	2860	0
287	20231206	153200	171174120	2860	2860	2860	2860	0
288	20231206	153100	171174120	2860	2860	2860	2860	0
289	20231206	153000	171174120	2860	2860	2860	2860	1623
290	20231206	152900	166532340	2855	2855	2855	2855	0
291	20231206	152800	166532340	2855	2855	2855	2855	0
292	20231206	152700	166532340	2855	2855	2855	2855	0
293	20231206	152600	166532340	2855	2855	2855	2855	0
294	20231206	152500	166532340	2855	2855	2855	2855	0
295	20231206	152400	166532340	2855	2855	2855	2855	0
296	20231206	152300	166532340	2855	2855	2855	2855	0
297	20231206	152200	166532340	2855	2855	2855	2855	0
298	20231206	152100	166532340	2855	2855	2855	2855	0
299	20231206	152000	166532340	2855	2855	2855	2855	0
300	20231206	151900	166532340	2855	2840	2855	2840	62
301	20231206	151800	166356245	2855	2855	2855	2855	1
302	20231206	151700	166353390	2845	2845	2845	2845	39
303	20231206	151600	166242435	2855	2855	2855	2855	1
304	20231206	151500	166239580	2845	2845	2845	2845	0
305	20231206	151400	166239580	2845	2845	2845	2845	3
306	20231206	151300	166231045	2855	2855	2855	2855	0
307	20231206	151200	166231045	2855	2855	2855	2855	0
308	20231206	151100	166231045	2855	2855	2855	2855	0
309	20231206	151000	166231045	2855	2840	2855	2840	36
310	20231206	150900	166128790	2845	2845	2845	2845	758
311	20231206	150800	163972280	2830	2830	2830	2830	0
312	20231206	150700	163972280	2830	2830	2830	2830	0
313	20231206	150600	163972280	2830	2830	2830	2830	3
314	20231206	150500	163963790	2830	2830	2830	2830	0
315	20231206	150400	163963790	2830	2830	2830	2830	0
316	20231206	150300	163963790	2830	2840	2840	2830	1356
317	20231206	150200	160119550	2840	2840	2840	2840	40
318	20231206	150100	160005950	2845	2845	2845	2845	0
319	20231206	150000	160005950	2845	2845	2845	2845	10
320	20231206	145900	159977500	2840	2840	2840	2840	0
321	20231206	145800	159977500	2840	2840	2840	2840	30
322	20231206	145700	159892300	2840	2840	2840	2840	248
323	20231206	145600	159187980	2845	2845	2845	2845	0
324	20231206	145500	159187980	2845	2845	2845	2845	50
325	20231206	145400	159045730	2845	2850	2850	2845	300
326	20231206	145300	158191730	2850	2850	2850	2850	0
327	20231206	145200	158191730	2850	2850	2850	2850	0
328	20231206	145100	158191730	2850	2850	2850	2850	30
329	20231206	145000	158106230	2850	2850	2850	2850	0
330	20231206	144900	158106230	2850	2850	2850	2850	18
331	20231206	144800	158054930	2840	2840	2840	2840	3
332	20231206	144700	158046410	2850	2850	2850	2850	1
333	20231206	144600	158043560	2850	2850	2850	2850	0
334	20231206	144500	158043560	2850	2850	2850	2850	0
335	20231206	144400	158043560	2850	2850	2850	2850	0
336	20231206	144300	158043560	2850	2850	2850	2850	4
337	20231206	144200	158032160	2850	2850	2850	2850	0
338	20231206	144100	158032160	2850	2850	2850	2850	0
339	20231206	144000	158032160	2850	2850	2850	2850	0
340	20231206	143900	158032160	2850	2850	2850	2850	0
341	20231206	143800	158032160	2850	2850	2850	2850	0
342	20231206	143700	158032160	2850	2850	2850	2850	50
343	20231206	143600	157889660	2850	2850	2850	2850	2
344	20231206	143500	157883960	2835	2840	2840	2830	2736
345	20231206	143400	150125020	2840	2840	2840	2840	800
346	20231206	143300	147853020	2855	2855	2855	2855	0
347	20231206	143200	147853020	2855	2855	2855	2855	0
348	20231206	143100	147853020	2855	2855	2855	2855	36
349	20231206	143000	147750240	2855	2855	2855	2855	0
350	20231206	142900	147750240	2855	2840	2855	2835	17
351	20231206	142800	147702000	2840	2840	2840	2840	0
352	20231206	142700	147702000	2840	2840	2840	2840	0
353	20231206	142600	147702000	2840	2840	2840	2840	0
354	20231206	142500	147702000	2840	2840	2840	2840	0
355	20231206	142400	147702000	2840	2840	2840	2840	0
356	20231206	142300	147702000	2840	2845	2845	2840	15
357	20231206	142200	147659350	2840	2840	2840	2840	0
358	20231206	142100	147659350	2840	2840	2840	2840	0
359	20231206	142000	147659350	2840	2840	2840	2840	0
360	20231206	141900	147659350	2840	2840	2840	2840	0
361	20231206	141800	147659350	2840	2840	2840	2840	0
362	20231206	141700	147659350	2840	2840	2840	2840	417
363	20231206	141600	146475070	2835	2835	2835	2835	1000
364	20231206	141500	143640070	2835	2835	2835	2835	601
365	20231206	141400	141936235	2840	2840	2840	2840	80
366	20231206	141300	141709035	2840	2840	2840	2840	20
367	20231206	141200	141652235	2840	2840	2840	2840	100
368	20231206	141100	141368235	2845	2845	2845	2845	0
369	20231206	141000	141368235	2845	2845	2845	2845	0
370	20231206	140900	141368235	2845	2845	2845	2845	10
371	20231206	140800	141339785	2835	2835	2835	2835	0
372	20231206	140700	141339785	2835	2835	2835	2835	0
373	20231206	140600	141339785	2835	2835	2835	2835	0
374	20231206	140500	141339785	2835	2835	2835	2830	528
375	20231206	140400	139842910	2835	2845	2845	2835	477
376	20231206	140300	138490605	2835	2835	2835	2835	0
377	20231206	140200	138490605	2835	2835	2845	2835	2192
378	20231206	140100	132276265	2845	2845	2845	2845	0
379	20231206	140000	132276265	2845	2845	2845	2845	472
380	20231206	135900	130933425	2840	2840	2840	2840	1000
381	20231206	135800	128093425	2845	2845	2845	2845	0
382	20231206	135700	128093425	2845	2845	2845	2845	0
383	20231206	135600	128093425	2845	2845	2845	2845	0
384	20231206	135500	128093425	2845	2845	2845	2845	10
385	20231206	135400	128064975	2845	2845	2845	2845	0
386	20231206	135300	128064975	2845	2845	2845	2845	0
387	20231206	135200	128064975	2845	2845	2845	2845	0
388	20231206	135100	128064975	2845	2840	2845	2840	2
389	20231206	135000	128059290	2845	2845	2845	2845	4
390	20231206	134900	128047910	2840	2845	2845	2840	285
391	20231206	134800	127237095	2855	2855	2855	2855	0
392	20231206	134700	127237095	2855	2855	2855	2855	0
393	20231206	134600	127237095	2855	2855	2855	2855	0
394	20231206	134500	127237095	2855	2855	2855	2855	0
395	20231206	134400	127237095	2855	2855	2855	2855	0
396	20231206	134300	127237095	2855	2855	2855	2855	196
397	20231206	134200	126677515	2855	2855	2855	2855	0
398	20231206	134100	126677515	2855	2855	2855	2855	10
399	20231206	134000	126648965	2855	2855	2855	2855	0
400	20231206	133900	126648965	2855	2855	2855	2855	0
401	20231206	133800	126648965	2855	2855	2855	2855	0
402	20231206	133700	126648965	2855	2855	2855	2855	0
403	20231206	133600	126648965	2855	2855	2855	2855	100
404	20231206	133500	126363465	2860	2860	2860	2860	0
405	20231206	133400	126363465	2860	2860	2860	2860	1
406	20231206	133300	126360605	2850	2845	2850	2845	1823
407	20231206	133200	121165135	2845	2845	2845	2845	1001
408	20231206	133100	118317290	2850	2850	2850	2850	0
409	20231206	133000	118317290	2850	2850	2850	2850	0
410	20231206	132900	118317290	2850	2850	2850	2850	10
411	20231206	132800	118288790	2850	2850	2850	2850	0
412	20231206	132700	118288790	2850	2850	2850	2850	10
413	20231206	132600	118260290	2850	2850	2850	2850	0
414	20231206	132500	118260290	2850	2850	2850	2850	0
415	20231206	132400	118260290	2850	2850	2850	2850	0
416	20231206	132300	118260290	2850	2850	2850	2850	0
417	20231206	132200	118260290	2850	2850	2850	2850	0
418	20231206	132100	118260290	2850	2850	2850	2850	323
419	20231206	132000	117339740	2855	2855	2855	2855	0
420	20231206	131900	117339740	2855	2855	2855	2855	0
421	20231206	131800	117339740	2855	2855	2855	2855	0
422	20231206	131700	117339740	2855	2855	2855	2855	0
423	20231206	131600	117339740	2855	2855	2855	2855	0
424	20231206	131500	117339740	2855	2855	2855	2855	0
425	20231206	131400	117339740	2855	2855	2855	2855	0
426	20231206	131300	117339740	2855	2855	2855	2855	10
427	20231206	131200	117311190	2855	2855	2855	2855	0
428	20231206	131100	117311190	2855	2855	2855	2855	0
429	20231206	131000	117311190	2855	2850	2855	2850	103
430	20231206	130900	117017260	2850	2850	2850	2850	2
431	20231206	130800	117011560	2850	2850	2850	2850	0
432	20231206	130700	117011560	2850	2850	2850	2850	0
433	20231206	130600	117011560	2850	2850	2850	2850	97
434	20231206	130500	116735110	2850	2850	2850	2850	2
435	20231206	130400	116729410	2850	2850	2850	2850	0
436	20231206	130300	116729410	2850	2850	2850	2850	0
437	20231206	130200	116729410	2850	2850	2850	2850	0
438	20231206	130100	116729410	2850	2850	2850	2850	0
439	20231206	130000	116729410	2850	2850	2850	2850	0
440	20231206	125900	116729410	2850	2850	2850	2850	536
441	20231206	125800	115201810	2845	2845	2845	2845	0
442	20231206	125700	115201810	2845	2845	2845	2845	0
443	20231206	125600	115201810	2845	2845	2845	2845	0
444	20231206	125500	115201810	2845	2845	2845	2845	0
445	20231206	125400	115201810	2845	2845	2845	2845	100
446	20231206	125300	114917310	2845	2845	2845	2845	0
447	20231206	125200	114917310	2845	2845	2845	2845	0
448	20231206	125100	114917310	2845	2845	2845	2845	0
449	20231206	125000	114917310	2845	2845	2845	2845	21
450	20231206	124900	114857565	2850	2850	2850	2850	1
451	20231206	124800	114854715	2850	2850	2850	2850	0
452	20231206	124700	114854715	2850	2850	2850	2850	0
453	20231206	124600	114854715	2850	2850	2850	2850	0
454	20231206	124500	114854715	2850	2845	2850	2845	19
455	20231206	124400	114800610	2845	2845	2845	2845	3
456	20231206	124300	114792075	2845	2845	2845	2845	208
457	20231206	124200	114200315	2845	2845	2845	2845	2
458	20231206	124100	114194625	2840	2840	2840	2840	0
459	20231206	124000	114194625	2840	2845	2845	2840	451
460	20231206	123900	112913170	2840	2840	2840	2840	0
461	20231206	123800	112913170	2840	2840	2840	2840	0
462	20231206	123700	112913170	2840	2845	2845	2840	438
463	20231206	123600	111667205	2840	2840	2840	2840	545
464	20231206	123500	110119405	2850	2850	2850	2850	1
465	20231206	123400	110116555	2845	2845	2845	2845	0
466	20231206	123300	110116555	2845	2845	2845	2845	292
467	20231206	123200	109285815	2845	2845	2845	2845	0
468	20231206	123100	109285815	2845	2845	2845	2845	776
469	20231206	123000	107078095	2845	2845	2845	2845	0
470	20231206	122900	107078095	2845	2845	2845	2845	355
471	20231206	122800	106068120	2845	2845	2845	2845	0
472	20231206	122700	106068120	2845	2845	2845	2845	568
473	20231206	122600	104452160	2845	2845	2845	2845	0
474	20231206	122500	104452160	2845	2845	2845	2845	0
475	20231206	122400	104452160	2845	2845	2845	2845	0
476	20231206	122300	104452160	2845	2845	2845	2845	18
477	20231206	122200	104400950	2850	2850	2850	2850	0
478	20231206	122100	104400950	2850	2850	2850	2850	0
479	20231206	122000	104400950	2850	2850	2850	2850	0
480	20231206	121900	104400950	2850	2850	2850	2850	0
481	20231206	121800	104400950	2850	2850	2850	2850	0
482	20231206	121700	104400950	2850	2850	2850	2850	11
483	20231206	121600	104369600	2850	2850	2850	2850	0
484	20231206	121500	104369600	2850	2850	2850	2850	0
485	20231206	121400	104369600	2850	2850	2850	2850	0
486	20231206	121300	104369600	2850	2850	2850	2850	0
487	20231206	121200	104369600	2850	2850	2850	2850	0
488	20231206	121100	104369600	2850	2850	2850	2850	27
489	20231206	121000	104292650	2855	2855	2855	2855	0
490	20231206	120900	104292650	2855	2855	2855	2855	0
491	20231206	120800	104292650	2855	2855	2855	2855	0
492	20231206	120700	104292650	2855	2855	2855	2855	0
493	20231206	120600	104292650	2855	2855	2855	2855	0
494	20231206	120500	104292650	2855	2855	2855	2855	0
495	20231206	120400	104292650	2855	2855	2855	2855	0
496	20231206	120300	104292650	2855	2855	2855	2855	11
497	20231206	120200	104261245	2845	2845	2845	2845	0
498	20231206	120100	104261245	2845	2845	2845	2845	0
499	20231206	120000	104261245	2845	2845	2845	2845	0
500	20231206	115900	104261245	2845	2845	2845	2845	0
501	20231206	115800	104261245	2845	2845	2845	2845	0
502	20231206	115700	104261245	2845	2845	2845	2845	0
503	20231206	115600	104261245	2845	2845	2845	2845	0
504	20231206	115500	104261245	2845	2845	2845	2845	1
505	20231206	115400	104258400	2855	2855	2855	2855	0
506	20231206	115300	104258400	2855	2855	2855	2855	0
507	20231206	115200	104258400	2855	2855	2855	2855	0
508	20231206	115100	104258400	2855	2855	2855	2855	0
509	20231206	115000	104258400	2855	2855	2855	2855	0
510	20231206	114900	104258400	2855	2855	2855	2855	11
511	20231206	114800	104226995	2855	2855	2855	2855	0
512	20231206	114700	104226995	2855	2855	2855	2855	0
513	20231206	114600	104226995	2855	2855	2855	2855	0
514	20231206	114500	104226995	2855	2855	2855	2855	0
515	20231206	114400	104226995	2855	2855	2855	2855	0
516	20231206	114300	104226995	2855	2855	2855	2855	0
517	20231206	114200	104226995	2855	2855	2855	2855	0
518	20231206	114100	104226995	2855	2855	2855	2855	0
519	20231206	114000	104226995	2855	2855	2855	2855	0
520	20231206	113900	104226995	2855	2855	2855	2855	0
521	20231206	113800	104226995	2855	2855	2855	2855	0
522	20231206	113700	104226995	2855	2855	2855	2855	0
523	20231206	113600	104226995	2855	2855	2855	2855	0
524	20231206	113500	104226995	2855	2850	2855	2850	11
525	20231206	113400	104195600	2850	2850	2850	2850	0
526	20231206	113300	104195600	2850	2850	2850	2850	0
527	20231206	113200	104195600	2850	2850	2850	2850	0
528	20231206	113100	104195600	2850	2850	2850	2850	0
529	20231206	113000	104195600	2850	2850	2850	2850	0
530	20231206	112900	104195600	2850	2850	2850	2850	0
531	20231206	112800	104195600	2850	2850	2850	2850	0
532	20231206	112700	104195600	2850	2850	2850	2850	0
533	20231206	112600	104195600	2850	2850	2850	2850	0
534	20231206	112500	104195600	2850	2850	2850	2850	50
535	20231206	112400	104053100	2850	2850	2850	2850	10
536	20231206	112300	104024600	2855	2855	2855	2855	0
537	20231206	112200	104024600	2855	2855	2855	2855	0
538	20231206	112100	104024600	2855	2855	2855	2855	11
539	20231206	112000	103993195	2855	2855	2855	2855	0
540	20231206	111900	103993195	2855	2855	2855	2855	0
541	20231206	111800	103993195	2855	2855	2855	2855	0
542	20231206	111700	103993195	2855	2855	2855	2855	0
543	20231206	111600	103993195	2855	2855	2855	2855	1
544	20231206	111500	103990340	2850	2850	2850	2850	0
545	20231206	111400	103990340	2850	2850	2850	2850	0
546	20231206	111300	103990340	2850	2850	2850	2850	0
547	20231206	111200	103990340	2850	2850	2850	2850	0
548	20231206	111100	103990340	2850	2850	2850	2850	0
549	20231206	111000	103990340	2850	2850	2850	2850	40
550	20231206	110900	103876340	2850	2850	2850	2850	0
551	20231206	110800	103876340	2850	2850	2850	2850	0
552	20231206	110700	103876340	2850	2850	2850	2850	11
553	20231206	110600	103844990	2840	2840	2840	2840	0
554	20231206	110500	103844990	2840	2840	2840	2840	0
555	20231206	110400	103844990	2840	2840	2840	2840	0
556	20231206	110300	103844990	2840	2840	2840	2840	0
557	20231206	110200	103844990	2840	2840	2840	2840	0
558	20231206	110100	103844990	2840	2840	2840	2840	0
559	20231206	110000	103844990	2840	2840	2840	2840	0
560	20231206	105900	103844990	2840	2840	2840	2840	0
561	20231206	105800	103844990	2840	2840	2840	2840	0
562	20231206	105700	103844990	2840	2840	2840	2840	94
563	20231206	105600	103578030	2850	2850	2850	2850	53
564	20231206	105500	103426980	2855	2855	2855	2855	0
565	20231206	105400	103426980	2855	2855	2855	2855	0
566	20231206	105300	103426980	2855	2855	2855	2855	11
567	20231206	105200	103395575	2850	2850	2850	2850	0
568	20231206	105100	103395575	2850	2850	2850	2850	0
569	20231206	105000	103395575	2850	2850	2850	2850	0
570	20231206	104900	103395575	2850	2850	2850	2850	0
571	20231206	104800	103395575	2850	2850	2850	2850	59
572	20231206	104700	103227425	2845	2840	2845	2840	379
573	20231206	104600	102151045	2835	2835	2835	2835	63
574	20231206	104500	101972440	2835	2835	2835	2835	20
575	20231206	104400	101915740	2830	2830	2830	2830	55
576	20231206	104300	101760090	2830	2830	2830	2830	0
577	20231206	104200	101760090	2830	2830	2830	2830	0
578	20231206	104100	101760090	2830	2830	2830	2830	24
579	20231206	104000	101692170	2835	2835	2835	2835	0
580	20231206	103900	101692170	2835	2835	2835	2835	11
581	20231206	103800	101660985	2840	2840	2840	2840	0
582	20231206	103700	101660985	2840	2840	2840	2840	0
583	20231206	103600	101660985	2840	2820	2840	2820	264
584	20231206	103500	100915555	2825	2825	2825	2825	942
585	20231206	103400	98254405	2830	2815	2830	2810	6840
586	20231206	103300	78926330	2815	2820	2820	2815	679
587	20231206	103200	77012785	2820	2825	2825	2820	399
588	20231206	103100	75886200	2835	2830	2835	2820	6328
589	20231206	103000	58001845	2830	2830	2835	2830	863
590	20231206	102900	55559540	2835	2835	2835	2835	10
591	20231206	102800	55531190	2835	2835	2835	2835	367
592	20231206	102700	54490745	2840	2840	2840	2840	1492
593	20231206	102600	50253465	2840	2840	2840	2840	66
594	20231206	102500	50066025	2845	2845	2845	2845	11
595	20231206	102400	50034730	2840	2840	2840	2840	360
596	20231206	102300	49012330	2840	2845	2845	2840	901
597	20231206	102200	46449185	2845	2845	2845	2845	0
598	20231206	102100	46449185	2845	2845	2845	2845	24
599	20231206	102000	46380905	2850	2850	2850	2850	0
600	20231206	101900	46380905	2850	2850	2850	2850	0
601	20231206	101800	46380905	2850	2850	2850	2850	0
602	20231206	101700	46380905	2850	2850	2850	2850	0
603	20231206	101600	46380905	2850	2850	2850	2850	1
604	20231206	101500	46378055	2845	2845	2845	2845	0
605	20231206	101400	46378055	2845	2845	2845	2845	446
606	20231206	101300	45109185	2845	2850	2850	2845	12
607	20231206	101200	45075040	2855	2850	2855	2850	3
608	20231206	101100	45066480	2845	2845	2845	2845	1039
609	20231206	101000	42110525	2845	2845	2845	2845	0
610	20231206	100900	42110525	2845	2845	2845	2845	1
611	20231206	100800	42107680	2845	2845	2845	2845	0
612	20231206	100700	42107680	2845	2850	2850	2845	216
613	20231206	100600	41492285	2845	2845	2845	2845	3
614	20231206	100500	41483750	2845	2850	2850	2845	1798
615	20231206	100400	36368390	2845	2845	2845	2845	0
616	20231206	100300	36368390	2845	2845	2845	2845	0
617	20231206	100200	36368390	2845	2845	2845	2845	0
618	20231206	100100	36368390	2845	2845	2845	2845	20
619	20231206	100000	36311490	2850	2850	2850	2850	100
620	20231206	095900	36026490	2850	2850	2850	2850	1851
621	20231206	095800	30751140	2855	2855	2855	2855	0
622	20231206	095700	30751140	2855	2855	2855	2855	0
623	20231206	095600	30751140	2855	2855	2855	2855	32
624	20231206	095500	30659780	2850	2850	2850	2850	0
625	20231206	095400	30659780	2850	2850	2850	2850	0
626	20231206	095300	30659780	2850	2850	2850	2850	0
627	20231206	095200	30659780	2850	2850	2850	2850	0
628	20231206	095100	30659780	2850	2850	2850	2850	0
629	20231206	095000	30659780	2850	2850	2850	2850	0
630	20231206	094900	30659780	2850	2850	2850	2850	0
631	20231206	094800	30659780	2850	2850	2850	2850	0
632	20231206	094700	30659780	2850	2850	2850	2850	4725
633	20231206	094600	17193530	2855	2855	2855	2855	0
634	20231206	094500	17193530	2855	2855	2855	2855	0
635	20231206	094400	17193530	2855	2855	2855	2855	0
636	20231206	094300	17193530	2855	2855	2855	2855	0
637	20231206	094200	17193530	2855	2855	2855	2855	6
638	20231206	094100	17176400	2860	2860	2860	2860	0
639	20231206	094000	17176400	2860	2860	2860	2860	0
640	20231206	093900	17176400	2860	2860	2860	2860	15
641	20231206	093800	17133500	2860	2860	2860	2860	0
642	20231206	093700	17133500	2860	2860	2860	2860	2
643	20231206	093600	17127780	2855	2855	2855	2855	0
644	20231206	093500	17127780	2855	2855	2855	2855	1
645	20231206	093400	17124925	2850	2850	2850	2850	0
646	20231206	093300	17124925	2850	2850	2850	2850	0
647	20231206	093200	17124925	2850	2850	2850	2850	0
648	20231206	093100	17124925	2850	2850	2850	2850	0
649	20231206	093000	17124925	2850	2850	2850	2850	0
650	20231206	092900	17124925	2850	2860	2860	2850	481
651	20231206	092800	15750815	2865	2865	2865	2865	40
652	20231206	092700	15636215	2865	2865	2865	2865	0
653	20231206	092600	15636215	2865	2865	2865	2865	0
654	20231206	092500	15636215	2865	2860	2865	2860	1605
655	20231206	092400	11045910	2850	2850	2850	2850	1
656	20231206	092300	11043060	2855	2855	2855	2855	269
657	20231206	092200	10275065	2855	2855	2855	2855	6
658	20231206	092100	10257935	2860	2855	2860	2855	58
659	20231206	092000	10092340	2855	2855	2855	2855	54
660	20231206	091900	9938170	2855	2855	2855	2855	0
661	20231206	091800	9938170	2855	2855	2855	2855	11
662	20231206	091700	9906765	2860	2860	2860	2860	100
663	20231206	091600	9620765	2860	2865	2865	2860	838
664	20231206	091500	7221990	2865	2865	2865	2865	35
665	20231206	091400	7121715	2870	2865	2870	2865	913
666	20231206	091300	4505800	2860	2855	2860	2855	108
667	20231206	091200	4196925	2855	2855	2855	2855	128
668	20231206	091100	3831485	2845	2845	2845	2845	1
669	20231206	091000	3828640	2845	2845	2845	2845	0
670	20231206	090900	3828640	2845	2845	2845	2845	0
671	20231206	090800	3828640	2845	2845	2845	2845	0
672	20231206	090700	3828640	2845	2845	2845	2845	0
673	20231206	090600	3828640	2845	2845	2845	2845	210
674	20231206	090500	3231190	2845	2850	2850	2845	1003
675	20231206	090400	375835	2845	2845	2845	2845	0
676	20231206	090300	375835	2845	2845	2845	2845	0
677	20231206	090200	375835	2845	2845	2845	2845	14
678	20231206	090100	336005	2865	2865	2865	2865	0
679	20231206	090000	336005	2865	2840	2865	2840	118