KissMeData/136490/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201700	123714880	6960	6960	6960	6960	939
3	20231206	201600	123714880	6960	6960	6960	6960	0
4	20231206	201500	123714880	6960	6960	6960	6960	0
5	20231206	201400	123714880	6960	6960	6960	6960	0
6	20231206	201300	123714880	6960	6960	6960	6960	0
7	20231206	201200	123714880	6960	6960	6960	6960	0
8	20231206	201100	123714880	6960	6960	6960	6960	0
9	20231206	201000	123714880	6960	6960	6960	6960	0
10	20231206	200900	123714880	6960	6960	6960	6960	0
11	20231206	200800	123714880	6960	6960	6960	6960	0
12	20231206	200700	123714880	6960	6960	6960	6960	0
13	20231206	200600	123714880	6960	6960	6960	6960	0
14	20231206	200500	123714880	6960	6960	6960	6960	0
15	20231206	200400	123714880	6960	6960	6960	6960	0
16	20231206	200300	123714880	6960	6960	6960	6960	0
17	20231206	200200	123714880	6960	6960	6960	6960	0
18	20231206	200100	123714880	6960	6960	6960	6960	0
19	20231206	200000	123714880	6960	6960	6960	6960	0
20	20231206	195900	123714880	6960	6960	6960	6960	0
21	20231206	195800	123714880	6960	6960	6960	6960	0
22	20231206	195700	123714880	6960	6960	6960	6960	0
23	20231206	195600	123714880	6960	6960	6960	6960	0
24	20231206	195500	123714880	6960	6960	6960	6960	0
25	20231206	195400	123714880	6960	6960	6960	6960	0
26	20231206	195300	123714880	6960	6960	6960	6960	0
27	20231206	195200	123714880	6960	6960	6960	6960	0
28	20231206	195100	123714880	6960	6960	6960	6960	0
29	20231206	195000	123714880	6960	6960	6960	6960	0
30	20231206	194900	123714880	6960	6960	6960	6960	0
31	20231206	194800	123714880	6960	6960	6960	6960	0
32	20231206	194700	123714880	6960	6960	6960	6960	939
33	20231206	194600	123714880	6960	6960	6960	6960	0
34	20231206	194500	123714880	6960	6960	6960	6960	0
35	20231206	194400	123714880	6960	6960	6960	6960	0
36	20231206	194300	123714880	6960	6960	6960	6960	0
37	20231206	194200	123714880	6960	6960	6960	6960	0
38	20231206	194100	123714880	6960	6960	6960	6960	0
39	20231206	194000	123714880	6960	6960	6960	6960	0
40	20231206	193900	123714880	6960	6960	6960	6960	0
41	20231206	193800	123714880	6960	6960	6960	6960	0
42	20231206	193700	123714880	6960	6960	6960	6960	0
43	20231206	193600	123714880	6960	6960	6960	6960	0
44	20231206	193500	123714880	6960	6960	6960	6960	0
45	20231206	193400	123714880	6960	6960	6960	6960	0
46	20231206	193300	123714880	6960	6960	6960	6960	0
47	20231206	193200	123714880	6960	6960	6960	6960	0
48	20231206	193100	123714880	6960	6960	6960	6960	0
49	20231206	193000	123714880	6960	6960	6960	6960	0
50	20231206	192900	123714880	6960	6960	6960	6960	0
51	20231206	192800	123714880	6960	6960	6960	6960	0
52	20231206	192700	123714880	6960	6960	6960	6960	0
53	20231206	192600	123714880	6960	6960	6960	6960	0
54	20231206	192500	123714880	6960	6960	6960	6960	0
55	20231206	192400	123714880	6960	6960	6960	6960	0
56	20231206	192300	123714880	6960	6960	6960	6960	0
57	20231206	192200	123714880	6960	6960	6960	6960	0
58	20231206	192100	123714880	6960	6960	6960	6960	0
59	20231206	192000	123714880	6960	6960	6960	6960	0
60	20231206	191900	123714880	6960	6960	6960	6960	0
61	20231206	191800	123714880	6960	6960	6960	6960	0
62	20231206	191700	123714880	6960	6960	6960	6960	939
63	20231206	191600	123714880	6960	6960	6960	6960	0
64	20231206	191500	123714880	6960	6960	6960	6960	0
65	20231206	191400	123714880	6960	6960	6960	6960	0
66	20231206	191300	123714880	6960	6960	6960	6960	0
67	20231206	191200	123714880	6960	6960	6960	6960	0
68	20231206	191100	123714880	6960	6960	6960	6960	0
69	20231206	191000	123714880	6960	6960	6960	6960	0
70	20231206	190900	123714880	6960	6960	6960	6960	0
71	20231206	190800	123714880	6960	6960	6960	6960	0
72	20231206	190700	123714880	6960	6960	6960	6960	0
73	20231206	190600	123714880	6960	6960	6960	6960	0
74	20231206	190500	123714880	6960	6960	6960	6960	0
75	20231206	190400	123714880	6960	6960	6960	6960	0
76	20231206	190300	123714880	6960	6960	6960	6960	0
77	20231206	190200	123714880	6960	6960	6960	6960	0
78	20231206	190100	123714880	6960	6960	6960	6960	0
79	20231206	190000	123714880	6960	6960	6960	6960	0
80	20231206	185900	123714880	6960	6960	6960	6960	0
81	20231206	185800	123714880	6960	6960	6960	6960	0
82	20231206	185700	123714880	6960	6960	6960	6960	0
83	20231206	185600	123714880	6960	6960	6960	6960	0
84	20231206	185500	123714880	6960	6960	6960	6960	0
85	20231206	185400	123714880	6960	6960	6960	6960	0
86	20231206	185300	123714880	6960	6960	6960	6960	0
87	20231206	185200	123714880	6960	6960	6960	6960	0
88	20231206	185100	123714880	6960	6960	6960	6960	0
89	20231206	185000	123714880	6960	6960	6960	6960	0
90	20231206	184900	123714880	6960	6960	6960	6960	0
91	20231206	184800	123714880	6960	6960	6960	6960	0
92	20231206	184700	123714880	6960	6960	6960	6960	939
93	20231206	184600	123714880	6960	6960	6960	6960	0
94	20231206	184500	123714880	6960	6960	6960	6960	0
95	20231206	184400	123714880	6960	6960	6960	6960	0
96	20231206	184300	123714880	6960	6960	6960	6960	0
97	20231206	184200	123714880	6960	6960	6960	6960	0
98	20231206	184100	123714880	6960	6960	6960	6960	0
99	20231206	184000	123714880	6960	6960	6960	6960	0
100	20231206	183900	123714880	6960	6960	6960	6960	0
101	20231206	183800	123714880	6960	6960	6960	6960	0
102	20231206	183700	123714880	6960	6960	6960	6960	0
103	20231206	183600	123714880	6960	6960	6960	6960	0
104	20231206	183500	123714880	6960	6960	6960	6960	0
105	20231206	183400	123714880	6960	6960	6960	6960	0
106	20231206	183300	123714880	6960	6960	6960	6960	0
107	20231206	183200	123714880	6960	6960	6960	6960	0
108	20231206	183100	123714880	6960	6960	6960	6960	0
109	20231206	183000	123714880	6960	6960	6960	6960	0
110	20231206	182900	123714880	6960	6960	6960	6960	0
111	20231206	182800	123714880	6960	6960	6960	6960	0
112	20231206	182700	123714880	6960	6960	6960	6960	0
113	20231206	182600	123714880	6960	6960	6960	6960	0
114	20231206	182500	123714880	6960	6960	6960	6960	0
115	20231206	182400	123714880	6960	6960	6960	6960	0
116	20231206	182300	123714880	6960	6960	6960	6960	0
117	20231206	182200	123714880	6960	6960	6960	6960	0
118	20231206	182100	123714880	6960	6960	6960	6960	0
119	20231206	182000	123714880	6960	6960	6960	6960	0
120	20231206	181900	123714880	6960	6960	6960	6960	0
121	20231206	181800	123714880	6960	6960	6960	6960	0
122	20231206	181700	123714880	6960	6960	6960	6960	939
123	20231206	181600	123714880	6960	6960	6960	6960	0
124	20231206	181500	123714880	6960	6960	6960	6960	0
125	20231206	181400	123714880	6960	6960	6960	6960	0
126	20231206	181300	123714880	6960	6960	6960	6960	0
127	20231206	181200	123714880	6960	6960	6960	6960	0
128	20231206	181100	123714880	6960	6960	6960	6960	0
129	20231206	181000	123714880	6960	6960	6960	6960	0
130	20231206	180900	123714880	6960	6960	6960	6960	0
131	20231206	180800	123714880	6960	6960	6960	6960	0
132	20231206	180700	123714880	6960	6960	6960	6960	0
133	20231206	180600	123714880	6960	6960	6960	6960	0
134	20231206	180500	123714880	6960	6960	6960	6960	0
135	20231206	180400	123714880	6960	6960	6960	6960	0
136	20231206	180300	123714880	6960	6960	6960	6960	0
137	20231206	180200	123714880	6960	6960	6960	6960	0
138	20231206	180100	123714880	6960	6960	6960	6960	0
139	20231206	180000	123714880	6960	6960	6960	6960	0
140	20231206	175900	123714880	6960	6960	6960	6960	0
141	20231206	175800	123714880	6960	6960	6960	6960	0
142	20231206	175700	123714880	6960	6960	6960	6960	0
143	20231206	175600	123714880	6960	6960	6960	6960	0
144	20231206	175500	123714880	6960	6960	6960	6960	0
145	20231206	175400	123714880	6960	6960	6960	6960	0
146	20231206	175300	123714880	6960	6960	6960	6960	0
147	20231206	175200	123714880	6960	6960	6960	6960	0
148	20231206	175100	123714880	6960	6960	6960	6960	0
149	20231206	175000	123714880	6960	6960	6960	6960	0
150	20231206	174900	123714880	6960	6960	6960	6960	0
151	20231206	174800	123714880	6960	6960	6960	6960	0
152	20231206	174700	123714880	6960	6960	6960	6960	939
153	20231206	174600	123714880	6960	6960	6960	6960	0
154	20231206	174500	123714880	6960	6960	6960	6960	0
155	20231206	174400	123714880	6960	6960	6960	6960	0
156	20231206	174300	123714880	6960	6960	6960	6960	0
157	20231206	174200	123714880	6960	6960	6960	6960	0
158	20231206	174100	123714880	6960	6960	6960	6960	0
159	20231206	174000	123714880	6960	6960	6960	6960	0
160	20231206	173900	123714880	6960	6960	6960	6960	0
161	20231206	173800	123714880	6960	6960	6960	6960	0
162	20231206	173700	123714880	6960	6960	6960	6960	0
163	20231206	173600	123714880	6960	6960	6960	6960	0
164	20231206	173500	123714880	6960	6960	6960	6960	0
165	20231206	173400	123714880	6960	6960	6960	6960	0
166	20231206	173300	123714880	6960	6960	6960	6960	0
167	20231206	173200	123714880	6960	6960	6960	6960	0
168	20231206	173100	123714880	6960	6960	6960	6960	0
169	20231206	173000	123714880	6960	6960	6960	6960	0
170	20231206	172900	123714880	6960	6960	6960	6960	0
171	20231206	172800	123714880	6960	6960	6960	6960	0
172	20231206	172700	123714880	6960	6960	6960	6960	0
173	20231206	172600	123714880	6960	6960	6960	6960	0
174	20231206	172500	123714880	6960	6960	6960	6960	0
175	20231206	172400	123714880	6960	6960	6960	6960	0
176	20231206	172300	123714880	6960	6960	6960	6960	0
177	20231206	172200	123714880	6960	6960	6960	6960	0
178	20231206	172100	123714880	6960	6960	6960	6960	0
179	20231206	172000	123714880	6960	6960	6960	6960	0
180	20231206	171900	123714880	6960	6960	6960	6960	0
181	20231206	171800	123714880	6960	6960	6960	6960	0
182	20231206	171700	123714880	6960	6960	6960	6960	939
183	20231206	171600	123714880	6960	6960	6960	6960	0
184	20231206	171500	123714880	6960	6960	6960	6960	0
185	20231206	171400	123714880	6960	6960	6960	6960	0
186	20231206	171300	123714880	6960	6960	6960	6960	0
187	20231206	171200	123714880	6960	6960	6960	6960	0
188	20231206	171100	123714880	6960	6960	6960	6960	0
189	20231206	171000	123714880	6960	6960	6960	6960	0
190	20231206	170900	123714880	6960	6960	6960	6960	0
191	20231206	170800	123714880	6960	6960	6960	6960	0
192	20231206	170700	123714880	6960	6960	6960	6960	0
193	20231206	170600	123714880	6960	6960	6960	6960	0
194	20231206	170500	123714880	6960	6960	6960	6960	0
195	20231206	170400	123714880	6960	6960	6960	6960	0
196	20231206	170300	123714880	6960	6960	6960	6960	0
197	20231206	170200	123714880	6960	6960	6960	6960	0
198	20231206	170100	123714880	6960	6960	6960	6960	0
199	20231206	170000	123714880	6960	6960	6960	6960	0
200	20231206	165900	123714880	6960	6960	6960	6960	0
201	20231206	165800	123714880	6960	6960	6960	6960	0
202	20231206	165700	123714880	6960	6960	6960	6960	0
203	20231206	165600	123714880	6960	6960	6960	6960	0
204	20231206	165500	123714880	6960	6960	6960	6960	0
205	20231206	165400	123714880	6960	6960	6960	6960	0
206	20231206	165300	123714880	6960	6960	6960	6960	0
207	20231206	165200	123714880	6960	6960	6960	6960	0
208	20231206	165100	123714880	6960	6960	6960	6960	0
209	20231206	165000	123714880	6960	6960	6960	6960	0
210	20231206	164900	123714880	6960	6960	6960	6960	0
211	20231206	164800	123714880	6960	6960	6960	6960	0
212	20231206	164700	123714880	6960	6960	6960	6960	939
213	20231206	164600	123714880	6960	6960	6960	6960	0
214	20231206	164500	123714880	6960	6960	6960	6960	0
215	20231206	164400	123714880	6960	6960	6960	6960	0
216	20231206	164300	123714880	6960	6960	6960	6960	0
217	20231206	164200	123714880	6960	6960	6960	6960	0
218	20231206	164100	123714880	6960	6960	6960	6960	0
219	20231206	164000	123714880	6960	6960	6960	6960	0
220	20231206	163900	123714880	6960	6960	6960	6960	0
221	20231206	163800	123714880	6960	6960	6960	6960	0
222	20231206	163700	123714880	6960	6960	6960	6960	0
223	20231206	163600	123714880	6960	6960	6960	6960	0
224	20231206	163500	123714880	6960	6960	6960	6960	0
225	20231206	163400	123714880	6960	6960	6960	6960	0
226	20231206	163300	123714880	6960	6960	6960	6960	0
227	20231206	163200	123714880	6960	6960	6960	6960	0
228	20231206	163100	123714880	6960	6960	6960	6960	0
229	20231206	163000	123714880	6960	6960	6960	6960	0
230	20231206	162900	123714880	6960	6960	6960	6960	0
231	20231206	162800	123714880	6960	6960	6960	6960	0
232	20231206	162700	123714880	6960	6960	6960	6960	0
233	20231206	162600	123714880	6960	6960	6960	6960	0
234	20231206	162500	123714880	6960	6960	6960	6960	0
235	20231206	162400	123714880	6960	6960	6960	6960	0
236	20231206	162300	123714880	6960	6960	6960	6960	0
237	20231206	162200	123714880	6960	6960	6960	6960	0
238	20231206	162100	123714880	6960	6960	6960	6960	0
239	20231206	162000	123714880	6960	6960	6960	6960	0
240	20231206	161900	123714880	6960	6960	6960	6960	0
241	20231206	161800	123714880	6960	6960	6960	6960	0
242	20231206	161700	123714880	6960	6960	6960	6960	939
243	20231206	161600	123714880	6960	6960	6960	6960	0
244	20231206	161500	123714880	6960	6960	6960	6960	0
245	20231206	161400	123714880	6960	6960	6960	6960	0
246	20231206	161300	123714880	6960	6960	6960	6960	0
247	20231206	161200	123714880	6960	6960	6960	6960	0
248	20231206	161100	123714880	6960	6960	6960	6960	0
249	20231206	161000	123714880	6960	6960	6960	6960	0
250	20231206	160900	123714880	6960	6960	6960	6960	0
251	20231206	160800	123714880	6960	6960	6960	6960	0
252	20231206	160700	123714880	6960	6960	6960	6960	0
253	20231206	160600	123714880	6960	6960	6960	6960	0
254	20231206	160500	123714880	6960	6960	6960	6960	0
255	20231206	160400	123714880	6960	6960	6960	6960	0
256	20231206	160300	123714880	6960	6960	6960	6960	0
257	20231206	160200	123714880	6960	6960	6960	6960	0
258	20231206	160100	123714880	6960	6960	6960	6960	0
259	20231206	160000	123714880	6960	6960	6960	6960	0
260	20231206	155900	123714880	6960	6960	6960	6960	0
261	20231206	155800	123714880	6960	6960	6960	6960	0
262	20231206	155700	123714880	6960	6960	6960	6960	0
263	20231206	155600	123714880	6960	6960	6960	6960	0
264	20231206	155500	123714880	6960	6960	6960	6960	0
265	20231206	155400	123714880	6960	6960	6960	6960	0
266	20231206	155300	123714880	6960	6960	6960	6960	0
267	20231206	155200	123714880	6960	6960	6960	6960	0
268	20231206	155100	123714880	6960	6960	6960	6960	0
269	20231206	155000	123714880	6960	6960	6960	6960	0
270	20231206	154900	123714880	6960	6960	6960	6960	0
271	20231206	154800	123714880	6960	6960	6960	6960	0
272	20231206	154700	123714880	6960	6960	6960	6960	939
273	20231206	154600	123714880	6960	6960	6960	6960	0
274	20231206	154500	123714880	6960	6960	6960	6960	0
275	20231206	154400	123714880	6960	6960	6960	6960	0
276	20231206	154300	123714880	6960	6960	6960	6960	0
277	20231206	154200	123714880	6960	6960	6960	6960	0
278	20231206	154100	123714880	6960	6960	6960	6960	0
279	20231206	154000	123714880	6960	6960	6960	6960	0
280	20231206	153900	123714880	6960	6960	6960	6960	0
281	20231206	153800	123714880	6960	6960	6960	6960	0
282	20231206	153700	123714880	6960	6960	6960	6960	0
283	20231206	153600	123714880	6960	6960	6960	6960	0
284	20231206	153500	123714880	6960	6960	6960	6960	0
285	20231206	153400	123714880	6960	6960	6960	6960	0
286	20231206	153300	123714880	6960	6960	6960	6960	0
287	20231206	153200	123714880	6960	6960	6960	6960	0
288	20231206	153100	123714880	6960	6960	6960	6960	0
289	20231206	153000	123714880	6960	6960	6960	6960	939
290	20231206	152900	117179440	6940	6940	6940	6940	0
291	20231206	152800	117179440	6940	6940	6940	6940	0
292	20231206	152700	117179440	6940	6940	6940	6940	0
293	20231206	152600	117179440	6940	6940	6940	6940	0
294	20231206	152500	117179440	6940	6940	6940	6940	0
295	20231206	152400	117179440	6940	6940	6940	6940	0
296	20231206	152300	117179440	6940	6940	6940	6940	0
297	20231206	152200	117179440	6940	6940	6940	6940	0
298	20231206	152100	117179440	6940	6940	6940	6940	0
299	20231206	152000	117179440	6940	6940	6940	6940	0
300	20231206	151900	117179440	6940	6960	6960	6940	247
301	20231206	151800	115462960	6940	6940	6940	6940	0
302	20231206	151700	115462960	6940	6940	6940	6940	0
303	20231206	151600	115462960	6940	6940	6940	6940	0
304	20231206	151500	115462960	6940	6940	6940	6940	200
305	20231206	151400	114074960	6960	6940	6960	6940	105
306	20231206	151300	113344260	6950	6950	6950	6950	0
307	20231206	151200	113344260	6950	6950	6950	6950	4
308	20231206	151100	113316460	6950	6950	6950	6950	0
309	20231206	151000	113316460	6950	6950	6950	6950	497
310	20231206	150900	109862310	6940	6940	6940	6940	0
311	20231206	150800	109862310	6940	6940	6940	6940	1
312	20231206	150700	109855370	6940	6940	6940	6940	0
313	20231206	150600	109855370	6940	6940	6940	6940	0
314	20231206	150500	109855370	6940	6940	6940	6940	20
315	20231206	150400	109716570	6940	6940	6940	6940	800
316	20231206	150300	104164570	6950	6960	6960	6950	595
317	20231206	150200	100028280	6950	6950	6950	6950	0
318	20231206	150100	100028280	6950	6950	6950	6950	0
319	20231206	150000	100028280	6950	6950	6950	6950	0
320	20231206	145900	100028280	6950	6950	6950	6950	11
321	20231206	145800	99951830	6950	6950	6950	6950	1
322	20231206	145700	99944880	6950	6950	6950	6950	37
323	20231206	145600	99687730	6950	6950	6950	6950	107
324	20231206	145500	98944080	6950	6950	6950	6950	0
325	20231206	145400	98944080	6950	6950	6950	6950	0
326	20231206	145300	98944080	6950	6950	6950	6950	10
327	20231206	145200	98874580	6950	6950	6950	6950	0
328	20231206	145100	98874580	6950	6950	6950	6950	0
329	20231206	145000	98874580	6950	6950	6950	6950	0
330	20231206	144900	98874580	6950	6950	6950	6950	12
331	20231206	144800	98791180	6950	6950	6950	6950	1
332	20231206	144700	98784230	6950	6950	6950	6950	0
333	20231206	144600	98784230	6950	6950	6950	6950	14
334	20231206	144500	98686930	6950	6950	6950	6950	0
335	20231206	144400	98686930	6950	6950	6950	6950	0
336	20231206	144300	98686930	6950	6950	6950	6950	191
337	20231206	144200	97359480	6950	6950	6950	6950	0
338	20231206	144100	97359480	6950	6950	6950	6950	0
339	20231206	144000	97359480	6950	6950	6950	6950	67
340	20231206	143900	96893830	6950	6950	6950	6950	10
341	20231206	143800	96824330	6950	6950	6950	6950	0
342	20231206	143700	96824330	6950	6950	6950	6950	0
343	20231206	143600	96824330	6950	6950	6950	6950	12
344	20231206	143500	96740930	6950	6950	6950	6950	0
345	20231206	143400	96740930	6950	6950	6950	6950	300
346	20231206	143300	94655930	6950	6950	6950	6950	9
347	20231206	143200	94593380	6950	6950	6950	6950	0
348	20231206	143100	94593380	6950	6950	6950	6950	40
349	20231206	143000	94315380	6960	6960	6960	6960	192
350	20231206	142900	92979060	6960	6960	6960	6960	11
351	20231206	142800	92902500	6960	6960	6960	6960	0
352	20231206	142700	92902500	6960	6960	6960	6960	0
353	20231206	142600	92902500	6960	6960	6960	6960	10
354	20231206	142500	92832900	6960	6960	6960	6960	112
355	20231206	142400	92053380	6960	6960	6960	6960	317
356	20231206	142300	89847060	6950	6950	6950	6950	12
357	20231206	142200	89763660	6950	6950	6950	6950	0
358	20231206	142100	89763660	6950	6950	6950	6950	0
359	20231206	142000	89763660	6950	6950	6950	6950	0
360	20231206	141900	89763660	6950	6950	6950	6950	9
361	20231206	141800	89701110	6960	6960	6960	6960	0
362	20231206	141700	89701110	6960	6960	6960	6960	7
363	20231206	141600	89652390	6960	6960	6960	6960	573
364	20231206	141500	85664310	6970	6970	6970	6970	0
365	20231206	141400	85664310	6970	6970	6970	6970	0
366	20231206	141300	85664310	6970	6970	6970	6970	8
367	20231206	141200	85608550	6970	6970	6970	6970	374
368	20231206	141100	83001770	6970	6970	6970	6970	0
369	20231206	141000	83001770	6970	6970	6970	6970	1
370	20231206	140900	82994800	6960	6970	6970	6960	14
371	20231206	140800	82897350	6960	6960	6960	6960	0
372	20231206	140700	82897350	6960	6960	6960	6960	20
373	20231206	140600	82758150	6960	6960	6960	6960	9
374	20231206	140500	82695510	6960	6960	6960	6960	0
375	20231206	140400	82695510	6960	6960	6960	6960	0
376	20231206	140300	82695510	6960	6960	6960	6960	111
377	20231206	140200	81922950	6970	6970	6970	6970	0
378	20231206	140100	81922950	6970	6970	6970	6970	0
379	20231206	140000	81922950	6970	6970	6970	6970	0
380	20231206	135900	81922950	6970	6980	6980	6970	2
381	20231206	135800	81909000	6970	6970	6970	6970	0
382	20231206	135700	81909000	6970	6970	6970	6970	85
383	20231206	135600	81316550	6970	6970	6970	6970	11
384	20231206	135500	81239880	6980	6980	6980	6980	0
385	20231206	135400	81239880	6980	6980	6980	6980	2
386	20231206	135300	81225920	6970	6970	6970	6970	10
387	20231206	135200	81156220	6980	6980	6980	6980	0
388	20231206	135100	81156220	6980	6970	6980	6970	173
389	20231206	135000	79948690	6970	6960	6970	6960	149
390	20231206	134900	78910270	6970	6970	6970	6970	0
391	20231206	134800	78910270	6970	6970	6970	6970	0
392	20231206	134700	78910270	6970	6970	6970	6970	74
393	20231206	134600	78394490	6970	6960	6970	6960	12
394	20231206	134500	78310960	6960	6960	6960	6960	3
395	20231206	134400	78290080	6970	6970	6970	6970	0
396	20231206	134300	78290080	6970	6970	6970	6960	13
397	20231206	134200	78199580	6970	6970	6970	6970	1
398	20231206	134100	78192610	6970	6970	6970	6970	1
399	20231206	134000	78185640	6960	6960	6960	6960	10
400	20231206	133900	78116040	6970	6970	6970	6970	0
401	20231206	133800	78116040	6970	6970	6970	6970	0
402	20231206	133700	78116040	6970	6970	6970	6970	10
403	20231206	133600	78046340	6960	6970	6970	6960	25
404	20231206	133500	77872200	6970	6970	6970	6970	85
405	20231206	133400	77279750	6970	6970	6970	6970	0
406	20231206	133300	77279750	6970	6960	6970	6960	11
407	20231206	133200	77203180	6970	6970	6970	6970	1
408	20231206	133100	77196210	6960	6960	6960	6960	0
409	20231206	133000	77196210	6960	6960	6960	6960	11
410	20231206	132900	77119650	6960	6960	6960	6960	85
411	20231206	132800	76528050	6970	6970	6970	6970	0
412	20231206	132700	76528050	6970	6970	6970	6970	1
413	20231206	132600	76521080	6960	6970	6970	6960	11
414	20231206	132500	76444510	6970	6970	6970	6970	0
415	20231206	132400	76444510	6970	6970	6970	6970	1
416	20231206	132300	76437540	6960	6960	6960	6960	11
417	20231206	132200	76360980	6960	6960	6960	6960	0
418	20231206	132100	76360980	6960	6960	6960	6960	129
419	20231206	132000	75463140	6960	6960	6960	6960	10
420	20231206	131900	75393540	6970	6970	6970	6970	0
421	20231206	131800	75393540	6970	6970	6970	6970	0
422	20231206	131700	75393540	6970	6970	6970	6970	1
423	20231206	131600	75386570	6960	6970	6970	6960	11
424	20231206	131500	75310000	6960	6960	6960	6960	0
425	20231206	131400	75310000	6960	6960	6960	6960	74
426	20231206	131300	74794960	6960	6960	6960	6960	11
427	20231206	131200	74718400	6970	6970	6970	6970	1
428	20231206	131100	74711430	6970	6970	6970	6970	0
429	20231206	131000	74711430	6970	6960	6970	6960	18
430	20231206	130900	74586100	6970	6970	6970	6970	151
431	20231206	130800	73533630	6970	6970	6970	6970	2
432	20231206	130700	73519690	6960	6960	6960	6960	0
433	20231206	130600	73519690	6960	6960	6960	6960	8
434	20231206	130500	73464010	6960	6960	6960	6960	0
435	20231206	130400	73464010	6960	6960	6960	6960	113
436	20231206	130300	72677530	6960	6960	6960	6960	866
437	20231206	130200	66650170	6970	6970	6970	6970	0
438	20231206	130100	66650170	6970	6970	6970	6970	1
439	20231206	130000	66643200	6960	6960	6960	6960	9
440	20231206	125900	66580560	6960	6960	6960	6960	0
441	20231206	125800	66580560	6960	6960	6960	6960	0
442	20231206	125700	66580560	6960	6960	6960	6960	0
443	20231206	125600	66580560	6960	6960	6960	6960	11
444	20231206	125500	66504000	6970	6970	6970	6970	1
445	20231206	125400	66497030	6960	6960	6960	6960	0
446	20231206	125300	66497030	6960	6960	6960	6960	10
447	20231206	125200	66427430	6970	6970	6970	6970	0
448	20231206	125100	66427430	6970	6970	6970	6970	1
449	20231206	125000	66420460	6960	6960	6960	6960	13
450	20231206	124900	66329980	6970	6970	6970	6970	1
451	20231206	124800	66323010	6970	6970	6970	6970	0
452	20231206	124700	66323010	6970	6970	6970	6970	0
453	20231206	124600	66323010	6970	6970	6970	6970	0
454	20231206	124500	66323010	6970	6970	6970	6970	11
455	20231206	124400	66246340	6970	6970	6970	6970	0
456	20231206	124300	66246340	6970	6970	6970	6970	0
457	20231206	124200	66246340	6970	6970	6970	6970	12
458	20231206	124100	66162700	6970	6970	6970	6970	1
459	20231206	124000	66155730	6960	6960	6960	6960	10
460	20231206	123900	66086130	6970	6970	6970	6970	0
461	20231206	123800	66086130	6970	6970	6970	6970	0
462	20231206	123700	66086130	6970	6970	6970	6970	0
463	20231206	123600	66086130	6970	6970	6970	6970	0
464	20231206	123500	66086130	6970	6970	6970	6970	104
465	20231206	123400	65361250	6970	6970	6970	6970	74
466	20231206	123300	64845470	6960	6960	6960	6960	8
467	20231206	123200	64789790	6960	6960	6960	6960	0
468	20231206	123100	64789790	6960	6960	6960	6960	0
469	20231206	123000	64789790	6960	6960	6960	6960	13
470	20231206	122900	64699310	6970	6970	6970	6970	1
471	20231206	122800	64692340	6970	6970	6970	6970	0
472	20231206	122700	64692340	6970	6960	6970	6960	2
473	20231206	122600	64678410	6980	6980	6980	6980	92
474	20231206	122500	64036250	6980	6980	6980	6980	1
475	20231206	122400	64029270	6960	6960	6960	6960	11
476	20231206	122300	63952710	6970	6970	6970	6970	0
477	20231206	122200	63952710	6970	6960	6970	6960	1580
478	20231206	122100	52940240	6960	6960	6960	6960	940
479	20231206	122000	46397840	6950	6950	6950	6950	161
480	20231206	121900	45278890	6950	6950	6950	6950	7
481	20231206	121800	45230240	6950	6950	6950	6950	0
482	20231206	121700	45230240	6950	6940	6950	6940	14
483	20231206	121600	45133060	6950	6950	6950	6950	0
484	20231206	121500	45133060	6950	6950	6950	6950	3
485	20231206	121400	45112210	6940	6940	6940	6940	0
486	20231206	121300	45112210	6940	6950	6950	6940	13
487	20231206	121200	45021960	6950	6950	6950	6950	2
488	20231206	121100	45008060	6940	6940	6940	6940	0
489	20231206	121000	45008060	6940	6940	6940	6940	12
490	20231206	120900	44924780	6950	6950	6950	6940	126
491	20231206	120800	44050180	6950	6950	6950	6950	11
492	20231206	120700	43973730	6940	6950	6950	6940	10
493	20231206	120600	43904320	6940	6940	6940	6940	0
494	20231206	120500	43904320	6940	6940	6940	6940	0
495	20231206	120400	43904320	6940	6940	6940	6940	0
496	20231206	120300	43904320	6940	6940	6940	6940	10
497	20231206	120200	43834920	6940	6940	6940	6940	0
498	20231206	120100	43834920	6940	6940	6940	6940	0
499	20231206	120000	43834920	6940	6950	6950	6940	21
500	20231206	115900	43689080	6940	6940	6940	6940	0
501	20231206	115800	43689080	6940	6940	6940	6940	0
502	20231206	115700	43689080	6940	6940	6940	6940	12
503	20231206	115600	43605800	6950	6950	6950	6950	2
504	20231206	115500	43591900	6940	6940	6940	6940	1
505	20231206	115400	43584960	6940	6940	6940	6940	0
506	20231206	115300	43584960	6940	6940	6940	6940	9
507	20231206	115200	43522500	6940	6940	6940	6940	0
508	20231206	115100	43522500	6940	6940	6940	6940	0
509	20231206	115000	43522500	6940	6940	6940	6940	10
510	20231206	114900	43453100	6950	6950	6950	6950	0
511	20231206	114800	43453100	6950	6950	6950	6950	45
512	20231206	114700	43140350	6950	6940	6950	6940	12
513	20231206	114600	43057060	6950	6950	6950	6950	1
514	20231206	114500	43050110	6950	6950	6950	6950	1
515	20231206	114400	43043160	6940	6940	6940	6940	0
516	20231206	114300	43043160	6940	6940	6940	6940	12
517	20231206	114200	42959880	6950	6950	6950	6950	1
518	20231206	114100	42952930	6940	6940	6940	6940	0
519	20231206	114000	42952930	6940	6940	6940	6940	9
520	20231206	113900	42890470	6950	6950	6950	6950	0
521	20231206	113800	42890470	6950	6950	6950	6950	0
522	20231206	113700	42890470	6950	6940	6950	6940	13
523	20231206	113600	42800240	6950	6950	6950	6950	0
524	20231206	113500	42800240	6950	6950	6950	6950	0
525	20231206	113400	42800240	6950	6950	6950	6950	1
526	20231206	113300	42793290	6940	6950	6950	6940	10
527	20231206	113200	42723880	6950	6950	6950	6950	0
528	20231206	113100	42723880	6950	6950	6950	6950	1
529	20231206	113000	42716930	6940	6940	6940	6940	111
530	20231206	112900	41946590	6950	6950	6950	6950	0
531	20231206	112800	41946590	6950	6950	6950	6950	1
532	20231206	112700	41939640	6940	6940	6940	6940	10
533	20231206	112600	41870240	6950	6950	6950	6950	6
534	20231206	112500	41828540	6960	6960	6960	6960	0
535	20231206	112400	41828540	6960	6950	6960	6950	11
536	20231206	112300	41752080	6950	6950	6950	6950	0
537	20231206	112200	41752080	6950	6950	6950	6950	0
538	20231206	112100	41752080	6950	6950	6950	6950	186
539	20231206	112000	40459380	6940	6940	6940	6940	11
540	20231206	111900	40383040	6950	6950	6950	6950	0
541	20231206	111800	40383040	6950	6950	6950	6950	1
542	20231206	111700	40376090	6940	6940	6940	6940	13
543	20231206	111600	40285870	6950	6950	6950	6950	0
544	20231206	111500	40285870	6950	6950	6950	6950	74
545	20231206	111400	39771570	6940	6940	6940	6940	8
546	20231206	111300	39716050	6950	6950	6950	6950	439
547	20231206	111200	36665000	6960	6960	6960	6960	0
548	20231206	111100	36665000	6960	6950	6960	6950	64
549	20231206	111000	36220190	6940	6940	6940	6940	13
550	20231206	110900	36129970	6950	6950	6950	6950	5
551	20231206	110800	36095220	6940	6940	6940	6940	0
552	20231206	110700	36095220	6940	6940	6940	6940	8
553	20231206	110600	36039700	6940	6940	6940	6940	0
554	20231206	110500	36039700	6940	6940	6940	6940	0
555	20231206	110400	36039700	6940	6940	6940	6940	11
556	20231206	110300	35963360	6950	6950	6950	6950	0
557	20231206	110200	35963360	6950	6950	6950	6950	2
558	20231206	110100	35949460	6940	6940	6940	6940	0
559	20231206	110000	35949460	6940	6940	6940	6940	10
560	20231206	105900	35880060	6950	6950	6950	6950	0
561	20231206	105800	35880060	6950	6950	6950	6950	1
562	20231206	105700	35873110	6940	6940	6940	6940	13
563	20231206	105600	35782890	6950	6950	6950	6950	0
564	20231206	105500	35782890	6950	6940	6950	6940	2
565	20231206	105400	35769000	6940	6940	6940	6940	8
566	20231206	105300	35713480	6950	6950	6950	6950	500
567	20231206	105200	32238480	6950	6950	6950	6950	1
568	20231206	105100	32231530	6940	6950	6950	6940	11
569	20231206	105000	32155180	6950	6950	6950	6950	0
570	20231206	104900	32155180	6950	6950	6950	6950	0
571	20231206	104800	32155180	6950	6950	6950	6950	0
572	20231206	104700	32155180	6950	6950	6950	6940	22
573	20231206	104600	32002380	6950	6950	6950	6950	0
574	20231206	104500	32002380	6950	6950	6950	6950	0
575	20231206	104400	32002380	6950	6950	6950	6950	1
576	20231206	104300	31995430	6950	6950	6950	6950	0
577	20231206	104200	31995430	6950	6950	6950	6950	9
578	20231206	104100	31932880	6950	6950	6950	6950	0
579	20231206	104000	31932880	6950	6950	6950	6950	0
580	20231206	103900	31932880	6950	6950	6950	6950	0
581	20231206	103800	31932880	6950	6950	6950	6950	2
582	20231206	103700	31918980	6940	6940	6940	6940	11
583	20231206	103600	31842640	6950	6950	6950	6950	0
584	20231206	103500	31842640	6950	6950	6950	6950	0
585	20231206	103400	31842640	6950	6940	6950	6940	11
586	20231206	103300	31766290	6940	6940	6940	6940	0
587	20231206	103200	31766290	6940	6940	6940	6940	6
588	20231206	103100	31724650	6940	6940	6940	6940	0
589	20231206	103000	31724650	6940	6940	6940	6940	30
590	20231206	102900	31516450	6950	6950	6950	6950	0
591	20231206	102800	31516450	6950	6950	6950	6950	0
592	20231206	102700	31516450	6950	6950	6950	6950	488
593	20231206	102600	28124850	6960	6960	6960	6960	0
594	20231206	102500	28124850	6960	6950	6960	6950	43
595	20231206	102400	27825990	6940	6940	6940	6940	56
596	20231206	102300	27437350	6950	6950	6950	6950	0
597	20231206	102200	27437350	6950	6950	6950	6950	1
598	20231206	102100	27430400	6940	6940	6940	6940	18
599	20231206	102000	27305480	6940	6950	6950	6940	11
600	20231206	101900	27229130	6950	6950	6950	6950	0
601	20231206	101800	27229130	6950	6940	6950	6940	95
602	20231206	101700	26569060	6940	6940	6940	6940	10
603	20231206	101600	26499660	6950	6950	6950	6950	1
604	20231206	101500	26492710	6950	6950	6950	6950	1
605	20231206	101400	26485760	6940	6940	6950	6940	30
606	20231206	101300	26277550	6950	6950	6950	6950	1
607	20231206	101200	26270600	6940	6940	6940	6940	0
608	20231206	101100	26270600	6940	6940	6940	6940	30
609	20231206	101000	26062400	6950	6950	6950	6950	0
610	20231206	100900	26062400	6950	6950	6950	6950	1
611	20231206	100800	26055450	6940	6940	6940	6940	4
612	20231206	100700	26027690	6940	6950	6950	6940	20
613	20231206	100600	25888790	6940	6940	6940	6940	0
614	20231206	100500	25888790	6940	6940	6940	6940	0
615	20231206	100400	25888790	6940	6950	6950	6940	15
616	20231206	100300	25784650	6950	6950	6950	6950	0
617	20231206	100200	25784650	6950	6950	6950	6950	3
618	20231206	100100	25763800	6960	6960	6960	6960	0
619	20231206	100000	25763800	6960	6960	6960	6960	0
620	20231206	095900	25763800	6960	6940	6960	6940	7
621	20231206	095800	25715200	6940	6940	6940	6940	0
622	20231206	095700	25715200	6940	6950	6950	6940	13
623	20231206	095600	25624970	6950	6950	6950	6950	2
624	20231206	095500	25611070	6940	6940	6940	6940	0
625	20231206	095400	25611070	6940	6940	6940	6940	0
626	20231206	095300	25611070	6940	6940	6940	6940	0
627	20231206	095200	25611070	6940	6940	6940	6940	20
628	20231206	095100	25472270	6960	6940	6960	6940	12
629	20231206	095000	25388970	6960	6960	6960	6960	0
630	20231206	094900	25388970	6960	6960	6960	6960	0
631	20231206	094800	25388970	6960	6960	6960	6960	180
632	20231206	094700	24136170	6940	6940	6940	6940	10
633	20231206	094600	24066770	6960	6960	6960	6960	0
634	20231206	094500	24066770	6960	6950	6960	6950	2
635	20231206	094400	24052860	6940	6940	6940	6940	253
636	20231206	094300	22297040	6960	6960	6960	6960	0
637	20231206	094200	22297040	6960	6960	6960	6960	1
638	20231206	094100	22290080	6950	6940	6950	6940	111
639	20231206	094000	21518740	6940	6940	6940	6940	13
640	20231206	093900	21428520	6940	6940	6940	6940	0
641	20231206	093800	21428520	6940	6940	6940	6940	0
642	20231206	093700	21428520	6940	6940	6940	6940	11
643	20231206	093600	21352180	6960	6960	6960	6960	70
644	20231206	093500	20864980	6940	6940	6940	6940	0
645	20231206	093400	20864980	6940	6940	6940	6940	10
646	20231206	093300	20795580	6960	6960	6960	6960	0
647	20231206	093200	20795580	6960	6960	6960	6960	50
648	20231206	093100	20447580	6960	6940	6960	6940	119
649	20231206	093000	19621700	6940	6940	6940	6940	0
650	20231206	092900	19621700	6940	6940	6940	6940	0
651	20231206	092800	19621700	6940	6940	6940	6940	0
652	20231206	092700	19621700	6940	6940	6940	6940	100
653	20231206	092600	18927700	6950	6950	6950	6950	171
654	20231206	092500	17739250	6960	6960	6960	6960	0
655	20231206	092400	17739250	6960	6960	6960	6960	11
656	20231206	092300	17662690	6960	6960	6960	6960	16
657	20231206	092200	17551330	6960	6960	6960	6950	4
658	20231206	092100	17523500	6960	6960	6960	6960	1
659	20231206	092000	17516540	6960	6960	6960	6960	2
660	20231206	091900	17502620	6950	6950	6950	6950	0
661	20231206	091800	17502620	6950	6950	6950	6950	0
662	20231206	091700	17502620	6950	6950	6950	6950	1
663	20231206	091600	17495670	6950	6950	6950	6950	0
664	20231206	091500	17495670	6950	6950	6950	6950	9
665	20231206	091400	17433120	6950	6950	6950	6950	0
666	20231206	091300	17433120	6950	6950	6950	6950	1
667	20231206	091200	17426170	6980	6980	6980	6980	0
668	20231206	091100	17426170	6980	6980	6980	6980	0
669	20231206	091000	17426170	6980	6980	6980	6980	0
670	20231206	090900	17426170	6980	6980	6980	6980	0
671	20231206	090800	17426170	6980	6980	6980	6970	21
672	20231206	090700	17279760	6930	6950	6970	6930	2466
673	20231206	090600	97300	6950	6950	6950	6950	1
674	20231206	090500	90350	6950	6950	6950	6950	0
675	20231206	090400	90350	6950	6950	6950	6950	0
676	20231206	090300	90350	6950	6950	6950	6950	0
677	20231206	090200	90350	6950	6950	6950	6950	1
678	20231206	090100	83400	6950	6950	6950	6950	0
679	20231206	090000	83400	6950	6950	6950	6950	12