KissMeData/043370/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192500	164661750	8890	8890	8890	8890	135
3	20231206	192400	164661750	8890	8890	8890	8890	0
4	20231206	192300	164661750	8890	8890	8890	8890	0
5	20231206	192200	164661750	8890	8890	8890	8890	0
6	20231206	192100	164661750	8890	8890	8890	8890	0
7	20231206	192000	164661750	8890	8890	8890	8890	0
8	20231206	191900	164661750	8890	8890	8890	8890	0
9	20231206	191800	164661750	8890	8890	8890	8890	0
10	20231206	191700	164661750	8890	8890	8890	8890	0
11	20231206	191600	164661750	8890	8890	8890	8890	0
12	20231206	191500	164661750	8890	8890	8890	8890	0
13	20231206	191400	164661750	8890	8890	8890	8890	0
14	20231206	191300	164661750	8890	8890	8890	8890	0
15	20231206	191200	164661750	8890	8890	8890	8890	0
16	20231206	191100	164661750	8890	8890	8890	8890	0
17	20231206	191000	164661750	8890	8890	8890	8890	0
18	20231206	190900	164661750	8890	8890	8890	8890	0
19	20231206	190800	164661750	8890	8890	8890	8890	0
20	20231206	190700	164661750	8890	8890	8890	8890	0
21	20231206	190600	164661750	8890	8890	8890	8890	0
22	20231206	190500	164661750	8890	8890	8890	8890	0
23	20231206	190400	164661750	8890	8890	8890	8890	0
24	20231206	190300	164661750	8890	8890	8890	8890	0
25	20231206	190200	164661750	8890	8890	8890	8890	0
26	20231206	190100	164661750	8890	8890	8890	8890	0
27	20231206	190000	164661750	8890	8890	8890	8890	0
28	20231206	185900	164661750	8890	8890	8890	8890	0
29	20231206	185800	164661750	8890	8890	8890	8890	0
30	20231206	185700	164661750	8890	8890	8890	8890	0
31	20231206	185600	164661750	8890	8890	8890	8890	0
32	20231206	185500	164661750	8890	8890	8890	8890	135
33	20231206	185400	164661750	8890	8890	8890	8890	0
34	20231206	185300	164661750	8890	8890	8890	8890	0
35	20231206	185200	164661750	8890	8890	8890	8890	0
36	20231206	185100	164661750	8890	8890	8890	8890	0
37	20231206	185000	164661750	8890	8890	8890	8890	0
38	20231206	184900	164661750	8890	8890	8890	8890	0
39	20231206	184800	164661750	8890	8890	8890	8890	0
40	20231206	184700	164661750	8890	8890	8890	8890	0
41	20231206	184600	164661750	8890	8890	8890	8890	0
42	20231206	184500	164661750	8890	8890	8890	8890	0
43	20231206	184400	164661750	8890	8890	8890	8890	0
44	20231206	184300	164661750	8890	8890	8890	8890	0
45	20231206	184200	164661750	8890	8890	8890	8890	0
46	20231206	184100	164661750	8890	8890	8890	8890	0
47	20231206	184000	164661750	8890	8890	8890	8890	0
48	20231206	183900	164661750	8890	8890	8890	8890	0
49	20231206	183800	164661750	8890	8890	8890	8890	0
50	20231206	183700	164661750	8890	8890	8890	8890	0
51	20231206	183600	164661750	8890	8890	8890	8890	0
52	20231206	183500	164661750	8890	8890	8890	8890	0
53	20231206	183400	164661750	8890	8890	8890	8890	0
54	20231206	183300	164661750	8890	8890	8890	8890	0
55	20231206	183200	164661750	8890	8890	8890	8890	0
56	20231206	183100	164661750	8890	8890	8890	8890	0
57	20231206	183000	164661750	8890	8890	8890	8890	0
58	20231206	182900	164661750	8890	8890	8890	8890	0
59	20231206	182800	164661750	8890	8890	8890	8890	0
60	20231206	182700	164661750	8890	8890	8890	8890	0
61	20231206	182600	164661750	8890	8890	8890	8890	0
62	20231206	182500	164661750	8890	8890	8890	8890	135
63	20231206	182400	164661750	8890	8890	8890	8890	0
64	20231206	182300	164661750	8890	8890	8890	8890	0
65	20231206	182200	164661750	8890	8890	8890	8890	0
66	20231206	182100	164661750	8890	8890	8890	8890	0
67	20231206	182000	164661750	8890	8890	8890	8890	0
68	20231206	181900	164661750	8890	8890	8890	8890	0
69	20231206	181800	164661750	8890	8890	8890	8890	0
70	20231206	181700	164661750	8890	8890	8890	8890	0
71	20231206	181600	164661750	8890	8890	8890	8890	0
72	20231206	181500	164661750	8890	8890	8890	8890	0
73	20231206	181400	164661750	8890	8890	8890	8890	0
74	20231206	181300	164661750	8890	8890	8890	8890	0
75	20231206	181200	164661750	8890	8890	8890	8890	0
76	20231206	181100	164661750	8890	8890	8890	8890	0
77	20231206	181000	164661750	8890	8890	8890	8890	0
78	20231206	180900	164661750	8890	8890	8890	8890	0
79	20231206	180800	164661750	8890	8890	8890	8890	0
80	20231206	180700	164661750	8890	8890	8890	8890	0
81	20231206	180600	164661750	8890	8890	8890	8890	0
82	20231206	180500	164661750	8890	8890	8890	8890	0
83	20231206	180400	164661750	8890	8890	8890	8890	0
84	20231206	180300	164661750	8890	8890	8890	8890	0
85	20231206	180200	164661750	8890	8890	8890	8890	0
86	20231206	180100	164661750	8890	8890	8890	8890	0
87	20231206	180000	164661750	8890	8890	8890	8890	0
88	20231206	175900	164661750	8890	8890	8890	8890	0
89	20231206	175800	164661750	8890	8890	8890	8890	0
90	20231206	175700	164661750	8890	8890	8890	8890	0
91	20231206	175600	164661750	8890	8890	8890	8890	0
92	20231206	175500	164661750	8890	8890	8890	8890	135
93	20231206	175400	164661750	8890	8890	8890	8890	0
94	20231206	175300	164661750	8890	8890	8890	8890	0
95	20231206	175200	164661750	8890	8890	8890	8890	0
96	20231206	175100	164661750	8890	8890	8890	8890	0
97	20231206	175000	164661750	8890	8890	8890	8890	0
98	20231206	174900	164661750	8890	8890	8890	8890	0
99	20231206	174800	164661750	8890	8890	8890	8890	0
100	20231206	174700	164661750	8890	8890	8890	8890	0
101	20231206	174600	164661750	8890	8890	8890	8890	0
102	20231206	174500	164661750	8890	8890	8890	8890	0
103	20231206	174400	164661750	8890	8890	8890	8890	0
104	20231206	174300	164661750	8890	8890	8890	8890	0
105	20231206	174200	164661750	8890	8890	8890	8890	0
106	20231206	174100	164661750	8890	8890	8890	8890	0
107	20231206	174000	164661750	8890	8890	8890	8890	0
108	20231206	173900	164661750	8890	8890	8890	8890	0
109	20231206	173800	164661750	8890	8890	8890	8890	0
110	20231206	173700	164661750	8890	8890	8890	8890	0
111	20231206	173600	164661750	8890	8890	8890	8890	0
112	20231206	173500	164661750	8890	8890	8890	8890	0
113	20231206	173400	164661750	8890	8890	8890	8890	0
114	20231206	173300	164661750	8890	8890	8890	8890	0
115	20231206	173200	164661750	8890	8890	8890	8890	0
116	20231206	173100	164661750	8890	8890	8890	8890	0
117	20231206	173000	164661750	8890	8890	8890	8890	0
118	20231206	172900	164661750	8890	8890	8890	8890	0
119	20231206	172800	164661750	8890	8890	8890	8890	0
120	20231206	172700	164661750	8890	8890	8890	8890	0
121	20231206	172600	164661750	8890	8890	8890	8890	0
122	20231206	172500	164661750	8890	8890	8890	8890	135
123	20231206	172400	164661750	8890	8890	8890	8890	0
124	20231206	172300	164661750	8890	8890	8890	8890	0
125	20231206	172200	164661750	8890	8890	8890	8890	0
126	20231206	172100	164661750	8890	8890	8890	8890	0
127	20231206	172000	164661750	8890	8890	8890	8890	0
128	20231206	171900	164661750	8890	8890	8890	8890	0
129	20231206	171800	164661750	8890	8890	8890	8890	0
130	20231206	171700	164661750	8890	8890	8890	8890	0
131	20231206	171600	164661750	8890	8890	8890	8890	0
132	20231206	171500	164661750	8890	8890	8890	8890	0
133	20231206	171400	164661750	8890	8890	8890	8890	0
134	20231206	171300	164661750	8890	8890	8890	8890	0
135	20231206	171200	164661750	8890	8890	8890	8890	0
136	20231206	171100	164661750	8890	8890	8890	8890	0
137	20231206	171000	164661750	8890	8890	8890	8890	0
138	20231206	170900	164661750	8890	8890	8890	8890	0
139	20231206	170800	164661750	8890	8890	8890	8890	0
140	20231206	170700	164661750	8890	8890	8890	8890	0
141	20231206	170600	164661750	8890	8890	8890	8890	0
142	20231206	170500	164661750	8890	8890	8890	8890	0
143	20231206	170400	164661750	8890	8890	8890	8890	0
144	20231206	170300	164661750	8890	8890	8890	8890	0
145	20231206	170200	164661750	8890	8890	8890	8890	0
146	20231206	170100	164661750	8890	8890	8890	8890	0
147	20231206	170000	164661750	8890	8890	8890	8890	0
148	20231206	165900	164661750	8890	8890	8890	8890	0
149	20231206	165800	164661750	8890	8890	8890	8890	0
150	20231206	165700	164661750	8890	8890	8890	8890	0
151	20231206	165600	164661750	8890	8890	8890	8890	0
152	20231206	165500	164661750	8890	8890	8890	8890	135
153	20231206	165400	164661750	8890	8890	8890	8890	0
154	20231206	165300	164661750	8890	8890	8890	8890	0
155	20231206	165200	164661750	8890	8890	8890	8890	0
156	20231206	165100	164661750	8890	8890	8890	8890	0
157	20231206	165000	164661750	8890	8890	8890	8890	0
158	20231206	164900	164661750	8890	8890	8890	8890	0
159	20231206	164800	164661750	8890	8890	8890	8890	0
160	20231206	164700	164661750	8890	8890	8890	8890	0
161	20231206	164600	164661750	8890	8890	8890	8890	0
162	20231206	164500	164661750	8890	8890	8890	8890	0
163	20231206	164400	164661750	8890	8890	8890	8890	0
164	20231206	164300	164661750	8890	8890	8890	8890	0
165	20231206	164200	164661750	8890	8890	8890	8890	0
166	20231206	164100	164661750	8890	8890	8890	8890	0
167	20231206	164000	164661750	8890	8890	8890	8890	0
168	20231206	163900	164661750	8890	8890	8890	8890	0
169	20231206	163800	164661750	8890	8890	8890	8890	0
170	20231206	163700	164661750	8890	8890	8890	8890	0
171	20231206	163600	164661750	8890	8890	8890	8890	0
172	20231206	163500	164661750	8890	8890	8890	8890	0
173	20231206	163400	164661750	8890	8890	8890	8890	0
174	20231206	163300	164661750	8890	8890	8890	8890	0
175	20231206	163200	164661750	8890	8890	8890	8890	0
176	20231206	163100	164661750	8890	8890	8890	8890	0
177	20231206	163000	164661750	8890	8890	8890	8890	0
178	20231206	162900	164661750	8890	8890	8890	8890	0
179	20231206	162800	164661750	8890	8890	8890	8890	0
180	20231206	162700	164661750	8890	8890	8890	8890	0
181	20231206	162600	164661750	8890	8890	8890	8890	0
182	20231206	162500	164661750	8890	8890	8890	8890	135
183	20231206	162400	164661750	8890	8890	8890	8890	0
184	20231206	162300	164661750	8890	8890	8890	8890	0
185	20231206	162200	164661750	8890	8890	8890	8890	0
186	20231206	162100	164661750	8890	8890	8890	8890	0
187	20231206	162000	164661750	8890	8890	8890	8890	0
188	20231206	161900	164661750	8890	8890	8890	8890	0
189	20231206	161800	164661750	8890	8890	8890	8890	0
190	20231206	161700	164661750	8890	8890	8890	8890	0
191	20231206	161600	164661750	8890	8890	8890	8890	0
192	20231206	161500	164661750	8890	8890	8890	8890	0
193	20231206	161400	164661750	8890	8890	8890	8890	0
194	20231206	161300	164661750	8890	8890	8890	8890	0
195	20231206	161200	164661750	8890	8890	8890	8890	0
196	20231206	161100	164661750	8890	8890	8890	8890	0
197	20231206	161000	164661750	8890	8890	8890	8890	0
198	20231206	160900	164661750	8890	8890	8890	8890	0
199	20231206	160800	164661750	8890	8890	8890	8890	0
200	20231206	160700	164661750	8890	8890	8890	8890	0
201	20231206	160600	164661750	8890	8890	8890	8890	0
202	20231206	160500	164661750	8890	8890	8890	8890	0
203	20231206	160400	164661750	8890	8890	8890	8890	0
204	20231206	160300	164661750	8890	8890	8890	8890	0
205	20231206	160200	164661750	8890	8890	8890	8890	0
206	20231206	160100	164661750	8890	8890	8890	8890	0
207	20231206	160000	164661750	8890	8890	8890	8890	0
208	20231206	155900	164661750	8890	8890	8890	8890	0
209	20231206	155800	164661750	8890	8890	8890	8890	0
210	20231206	155700	164661750	8890	8890	8890	8890	0
211	20231206	155600	164661750	8890	8890	8890	8890	0
212	20231206	155500	164661750	8890	8890	8890	8890	135
213	20231206	155400	164661750	8890	8890	8890	8890	0
214	20231206	155300	164661750	8890	8890	8890	8890	0
215	20231206	155200	164661750	8890	8890	8890	8890	0
216	20231206	155100	164661750	8890	8890	8890	8890	0
217	20231206	155000	164661750	8890	8890	8890	8890	0
218	20231206	154900	164661750	8890	8890	8890	8890	0
219	20231206	154800	164661750	8890	8890	8890	8890	0
220	20231206	154700	164661750	8890	8890	8890	8890	0
221	20231206	154600	164661750	8890	8890	8890	8890	0
222	20231206	154500	164661750	8890	8890	8890	8890	0
223	20231206	154400	164661750	8890	8890	8890	8890	0
224	20231206	154300	164661750	8890	8890	8890	8890	0
225	20231206	154200	164661750	8890	8890	8890	8890	0
226	20231206	154100	164661750	8890	8890	8890	8890	0
227	20231206	154000	164661750	8890	8890	8890	8890	0
228	20231206	153900	164661750	8890	8890	8890	8890	0
229	20231206	153800	164661750	8890	8890	8890	8890	0
230	20231206	153700	164661750	8890	8890	8890	8890	0
231	20231206	153600	164661750	8890	8890	8890	8890	0
232	20231206	153500	164661750	8890	8890	8890	8890	0
233	20231206	153400	164661750	8890	8890	8890	8890	0
234	20231206	153300	164661750	8890	8890	8890	8890	0
235	20231206	153200	164661750	8890	8890	8890	8890	0
236	20231206	153100	164661750	8890	8890	8890	8890	0
237	20231206	153000	164661750	8890	8890	8890	8890	135
238	20231206	152900	163461600	8890	8890	8890	8890	0
239	20231206	152800	163461600	8890	8890	8890	8890	0
240	20231206	152700	163461600	8890	8890	8890	8890	0
241	20231206	152600	163461600	8890	8890	8890	8890	0
242	20231206	152500	163461600	8890	8890	8890	8890	0
243	20231206	152400	163461600	8890	8890	8890	8890	0
244	20231206	152300	163461600	8890	8890	8890	8890	0
245	20231206	152200	163461600	8890	8890	8890	8890	0
246	20231206	152100	163461600	8890	8890	8890	8890	0
247	20231206	152000	163461600	8890	8890	8890	8890	0
248	20231206	151900	163461600	8890	8890	8890	8890	17
249	20231206	151800	163310470	8890	8890	8890	8890	2
250	20231206	151700	163292690	8890	8890	8890	8890	1
251	20231206	151600	163283800	8890	8890	8890	8890	7
252	20231206	151500	163221570	8880	8880	8880	8880	0
253	20231206	151400	163221570	8880	8880	8880	8880	18
254	20231206	151300	163061730	8890	8890	8890	8890	0
255	20231206	151200	163061730	8890	8890	8890	8890	1
256	20231206	151100	163052840	8890	8890	8890	8890	0
257	20231206	151000	163052840	8890	8890	8890	8890	0
258	20231206	150900	163052840	8890	8890	8890	8890	50
259	20231206	150800	162608340	8890	8890	8890	8890	50
260	20231206	150700	162163840	8890	8890	8890	8890	0
261	20231206	150600	162163840	8890	8890	8890	8890	0
262	20231206	150500	162163840	8890	8890	8890	8890	1
263	20231206	150400	162154950	8890	8890	8890	8890	12
264	20231206	150300	162048270	8890	8890	8890	8890	0
265	20231206	150200	162048270	8890	8890	8890	8890	0
266	20231206	150100	162048270	8890	8890	8890	8890	0
267	20231206	150000	162048270	8890	8870	8890	8870	1100
268	20231206	145900	152276750	8870	8870	8870	8870	0
269	20231206	145800	152276750	8870	8870	8870	8870	0
270	20231206	145700	152276750	8870	8870	8870	8870	64
271	20231206	145600	151709070	8870	8880	8880	8870	135
272	20231206	145500	150510440	8870	8870	8870	8870	0
273	20231206	145400	150510440	8870	8870	8870	8870	3
274	20231206	145300	150483830	8870	8870	8870	8870	0
275	20231206	145200	150483830	8870	8870	8870	8870	2
276	20231206	145100	150466090	8870	8870	8880	8870	19
277	20231206	145000	150297480	8870	8870	8870	8870	3
278	20231206	144900	150270870	8870	8870	8870	8870	0
279	20231206	144800	150270870	8870	8870	8870	8870	84
280	20231206	144700	149525790	8870	8870	8870	8870	0
281	20231206	144600	149525790	8870	8870	8870	8870	0
282	20231206	144500	149525790	8870	8880	8880	8870	3
283	20231206	144400	149499160	8870	8870	8870	8870	3
284	20231206	144300	149472550	8870	8880	8880	8870	2
285	20231206	144200	149454800	8880	8870	8880	8870	113
286	20231206	144100	148452390	8870	8880	8880	8870	105
287	20231206	144000	147520740	8880	8880	8880	8880	5
288	20231206	143900	147476340	8880	8880	8880	8880	51
289	20231206	143800	147023460	8880	8890	8890	8880	281
290	20231206	143700	144528100	8880	8880	8880	8880	235
291	20231206	143600	142441300	8880	8880	8880	8880	0
292	20231206	143500	142441300	8880	8880	8880	8880	38
293	20231206	143400	142103860	8890	8890	8890	8890	0
294	20231206	143300	142103860	8890	8890	8890	8890	0
295	20231206	143200	142103860	8890	8890	8890	8890	10
296	20231206	143100	142014960	8890	8890	8890	8890	20
297	20231206	143000	141837160	8880	8880	8880	8880	0
298	20231206	142900	141837160	8880	8880	8880	8880	144
299	20231206	142800	140558440	8880	8880	8880	8880	0
300	20231206	142700	140558440	8880	8880	8880	8880	10
301	20231206	142600	140469640	8880	8880	8880	8880	0
302	20231206	142500	140469640	8880	8880	8880	8880	38
303	20231206	142400	140132200	8880	8890	8890	8880	539
304	20231206	142300	135345790	8890	8890	8890	8890	0
305	20231206	142200	135345790	8890	8890	8890	8890	0
306	20231206	142100	135345790	8890	8890	8890	8890	59
307	20231206	142000	134821280	8900	8900	8900	8900	0
308	20231206	141900	134821280	8900	8900	8900	8900	0
309	20231206	141800	134821280	8900	8900	8900	8900	11
310	20231206	141700	134723380	8880	8880	8880	8880	0
311	20231206	141600	134723380	8880	8880	8880	8880	0
312	20231206	141500	134723380	8880	8900	8900	8880	2349
313	20231206	141400	113842210	8900	8900	8900	8900	1
314	20231206	141300	113833310	8910	8900	8910	8890	2070
315	20231206	141200	95412440	8900	8900	8900	8900	10
316	20231206	141100	95323440	8900	8900	8900	8900	10
317	20231206	141000	95234440	8910	8900	8910	8900	11
318	20231206	140900	95136530	8900	8900	8900	8900	10
319	20231206	140800	95047530	8900	8900	8900	8900	10
320	20231206	140700	94958530	8920	8900	8920	8900	26
321	20231206	140600	94726810	8910	8910	8910	8910	385
322	20231206	140500	91296460	8910	8910	8910	8910	10
323	20231206	140400	91207360	8910	8910	8910	8910	10
324	20231206	140300	91118260	8910	8910	8910	8910	20
325	20231206	140200	90940060	8910	8910	8910	8910	10
326	20231206	140100	90850960	8910	8910	8910	8910	10
327	20231206	140000	90761860	8910	8910	8910	8910	20
328	20231206	135900	90583660	8910	8910	8910	8910	10
329	20231206	135800	90494560	8920	8910	8920	8910	20
330	20231206	135700	90316260	8910	8910	8920	8910	30
331	20231206	135600	90048860	8920	8910	8920	8910	40
332	20231206	135500	89692160	8910	8910	8910	8910	10
333	20231206	135400	89603060	8910	8910	8910	8910	10
334	20231206	135300	89513960	8920	8920	8920	8920	0
335	20231206	135200	89513960	8920	8920	8920	8920	50
336	20231206	135100	89067960	8920	8920	8920	8920	20
337	20231206	135000	88889560	8920	8910	8920	8910	40
338	20231206	134900	88532860	8920	8920	8920	8920	0
339	20231206	134800	88532860	8920	8920	8920	8920	119
340	20231206	134700	87471380	8920	8920	8920	8920	13
341	20231206	134600	87355420	8920	8920	8920	8920	10
342	20231206	134500	87266220	8920	8920	8920	8920	10
343	20231206	134400	87177020	8920	8920	8920	8920	19
344	20231206	134300	87007540	8920	8920	8920	8920	10
345	20231206	134200	86918340	8920	8930	8930	8920	11
346	20231206	134100	86820210	8930	8930	8930	8930	0
347	20231206	134000	86820210	8930	8920	8930	8920	30
348	20231206	133900	86552410	8920	8920	8920	8920	10
349	20231206	133800	86463210	8920	8920	8920	8920	10
350	20231206	133700	86374010	8930	8930	8930	8930	0
351	20231206	133600	86374010	8930	8930	8930	8930	10
352	20231206	133500	86284710	8930	8930	8930	8930	10
353	20231206	133400	86195410	8930	8930	8930	8930	0
354	20231206	133300	86195410	8930	8930	8930	8930	45
355	20231206	133200	85793560	8930	8930	8930	8930	0
356	20231206	133100	85793560	8930	8930	8930	8930	0
357	20231206	133000	85793560	8930	8930	8930	8930	43
358	20231206	132900	85409570	8940	8940	8940	8940	0
359	20231206	132800	85409570	8940	8940	8940	8940	0
360	20231206	132700	85409570	8940	8940	8940	8940	5
361	20231206	132600	85364870	8940	8940	8940	8940	0
362	20231206	132500	85364870	8940	8940	8940	8940	0
363	20231206	132400	85364870	8940	8940	8940	8940	0
364	20231206	132300	85364870	8940	8940	8940	8940	0
365	20231206	132200	85364870	8940	8940	8940	8940	0
366	20231206	132100	85364870	8940	8940	8940	8940	0
367	20231206	132000	85364870	8940	8940	8940	8940	0
368	20231206	131900	85364870	8940	8940	8940	8940	0
369	20231206	131800	85364870	8940	8940	8940	8940	0
370	20231206	131700	85364870	8940	8940	8940	8940	0
371	20231206	131600	85364870	8940	8940	8940	8940	0
372	20231206	131500	85364870	8940	8940	8940	8940	0
373	20231206	131400	85364870	8940	8940	8940	8940	0
374	20231206	131300	85364870	8940	8940	8940	8940	0
375	20231206	131200	85364870	8940	8940	8940	8940	100
376	20231206	131100	84470870	8940	8940	8940	8940	0
377	20231206	131000	84470870	8940	8940	8940	8940	0
378	20231206	130900	84470870	8940	8920	8940	8920	22
379	20231206	130800	84274390	8950	8930	8950	8920	142
380	20231206	130700	83007310	8950	8950	8950	8950	0
381	20231206	130600	83007310	8950	8950	8950	8950	0
382	20231206	130500	83007310	8950	8950	8950	8950	0
383	20231206	130400	83007310	8950	8950	8950	8950	112
384	20231206	130300	82004910	8950	8950	8950	8950	0
385	20231206	130200	82004910	8950	8950	8950	8950	0
386	20231206	130100	82004910	8950	8950	8950	8950	2
387	20231206	130000	81987010	8930	8930	8950	8930	46
388	20231206	125900	81576190	8950	8950	8950	8950	0
389	20231206	125800	81576190	8950	8950	8950	8950	0
390	20231206	125700	81576190	8950	8950	8950	8950	0
391	20231206	125600	81576190	8950	8950	8950	8950	0
392	20231206	125500	81576190	8950	8950	8950	8950	0
393	20231206	125400	81576190	8950	8950	8950	8950	0
394	20231206	125300	81576190	8950	8950	8950	8950	0
395	20231206	125200	81576190	8950	8950	8950	8950	0
396	20231206	125100	81576190	8950	8950	8950	8950	10
397	20231206	125000	81486690	8950	8950	8950	8950	10
398	20231206	124900	81397190	8950	8950	8950	8950	0
399	20231206	124800	81397190	8950	8950	8950	8950	2
400	20231206	124700	81379290	8930	8930	8930	8930	0
401	20231206	124600	81379290	8930	8930	8930	8930	0
402	20231206	124500	81379290	8930	8930	8930	8930	0
403	20231206	124400	81379290	8930	8930	8930	8930	10
404	20231206	124300	81289990	8950	8950	8950	8950	0
405	20231206	124200	81289990	8950	8950	8950	8950	0
406	20231206	124100	81289990	8950	8950	8950	8950	0
407	20231206	124000	81289990	8950	8950	8950	8950	0
408	20231206	123900	81289990	8950	8950	8950	8950	0
409	20231206	123800	81289990	8950	8950	8950	8950	0
410	20231206	123700	81289990	8950	8950	8950	8950	0
411	20231206	123600	81289990	8950	8950	8950	8950	0
412	20231206	123500	81289990	8950	8940	8950	8940	18
413	20231206	123400	81129050	8930	8930	8930	8930	0
414	20231206	123300	81129050	8930	8930	8930	8930	0
415	20231206	123200	81129050	8930	8930	8930	8930	0
416	20231206	123100	81129050	8930	8930	8930	8930	0
417	20231206	123000	81129050	8930	8930	8930	8930	39
418	20231206	122900	80780780	8930	8930	8930	8930	10
419	20231206	122800	80691480	8930	8930	8930	8930	0
420	20231206	122700	80691480	8930	8930	8930	8930	0
421	20231206	122600	80691480	8930	8930	8930	8930	67
422	20231206	122500	80093170	8940	8940	8940	8940	0
423	20231206	122400	80093170	8940	8940	8940	8940	0
424	20231206	122300	80093170	8940	8940	8940	8940	0
425	20231206	122200	80093170	8940	8940	8940	8940	0
426	20231206	122100	80093170	8940	8940	8940	8940	1
427	20231206	122000	80084230	8940	8940	8940	8940	1
428	20231206	121900	80075290	8940	8940	8940	8940	4
429	20231206	121800	80039530	8940	8940	8940	8940	5
430	20231206	121700	79994830	8930	8930	8930	8930	0
431	20231206	121600	79994830	8930	8930	8930	8930	0
432	20231206	121500	79994830	8930	8930	8930	8930	60
433	20231206	121400	79459030	8940	8940	8940	8940	0
434	20231206	121300	79459030	8940	8940	8940	8940	0
435	20231206	121200	79459030	8940	8940	8940	8940	0
436	20231206	121100	79459030	8940	8940	8940	8940	4
437	20231206	121000	79423270	8930	8930	8930	8930	0
438	20231206	120900	79423270	8930	8930	8930	8930	0
439	20231206	120800	79423270	8930	8930	8930	8930	0
440	20231206	120700	79423270	8930	8930	8930	8930	0
441	20231206	120600	79423270	8930	8930	8930	8930	0
442	20231206	120500	79423270	8930	8930	8930	8930	0
443	20231206	120400	79423270	8930	8930	8930	8930	0
444	20231206	120300	79423270	8930	8930	8930	8930	0
445	20231206	120200	79423270	8930	8930	8930	8930	0
446	20231206	120100	79423270	8930	8930	8930	8930	0
447	20231206	120000	79423270	8930	8940	8940	8930	39
448	20231206	115900	79074960	8960	8960	8960	8960	0
449	20231206	115800	79074960	8960	8960	8960	8960	0
450	20231206	115700	79074960	8960	8960	8960	8960	0
451	20231206	115600	79074960	8960	8960	8960	8960	0
452	20231206	115500	79074960	8960	8960	8960	8960	0
453	20231206	115400	79074960	8960	8960	8960	8960	3
454	20231206	115300	79048080	8950	8950	8950	8950	0
455	20231206	115200	79048080	8950	8950	8950	8950	0
456	20231206	115100	79048080	8950	8950	8950	8950	0
457	20231206	115000	79048080	8950	8950	8950	8950	115
458	20231206	114900	78018830	8950	8950	8950	8950	0
459	20231206	114800	78018830	8950	8950	8950	8950	2
460	20231206	114700	78000930	8930	8930	8930	8930	0
461	20231206	114600	78000930	8930	8930	8930	8930	0
462	20231206	114500	78000930	8930	8930	8930	8930	5
463	20231206	114400	77956280	8950	8950	8950	8950	0
464	20231206	114300	77956280	8950	8950	8950	8950	0
465	20231206	114200	77956280	8950	8950	8950	8950	0
466	20231206	114100	77956280	8950	8950	8950	8950	0
467	20231206	114000	77956280	8950	8950	8950	8950	0
468	20231206	113900	77956280	8950	8950	8950	8950	0
469	20231206	113800	77956280	8950	8950	8950	8950	0
470	20231206	113700	77956280	8950	8950	8950	8950	0
471	20231206	113600	77956280	8950	8930	8950	8930	56
472	20231206	113500	77456160	8930	8930	8930	8930	0
473	20231206	113400	77456160	8930	8930	8930	8930	0
474	20231206	113300	77456160	8930	8930	8930	8930	0
475	20231206	113200	77456160	8930	8930	8930	8930	0
476	20231206	113100	77456160	8930	8930	8930	8930	0
477	20231206	113000	77456160	8930	8940	8940	8930	39
478	20231206	112900	77107520	8950	8950	8950	8950	0
479	20231206	112800	77107520	8950	8950	8950	8950	0
480	20231206	112700	77107520	8950	8950	8950	8950	0
481	20231206	112600	77107520	8950	8950	8950	8950	0
482	20231206	112500	77107520	8950	8950	8950	8950	0
483	20231206	112400	77107520	8950	8950	8950	8950	0
484	20231206	112300	77107520	8950	8950	8950	8950	0
485	20231206	112200	77107520	8950	8950	8950	8950	0
486	20231206	112100	77107520	8950	8950	8950	8950	0
487	20231206	112000	77107520	8950	8950	8950	8950	1
488	20231206	111900	77098570	8930	8930	8930	8930	0
489	20231206	111800	77098570	8930	8930	8930	8930	0
490	20231206	111700	77098570	8930	8930	8930	8930	0
491	20231206	111600	77098570	8930	8930	8930	8930	0
492	20231206	111500	77098570	8930	8940	8940	8930	5
493	20231206	111400	77053900	8950	8950	8950	8950	0
494	20231206	111300	77053900	8950	8950	8950	8950	0
495	20231206	111200	77053900	8950	8950	8950	8950	0
496	20231206	111100	77053900	8950	8950	8950	8950	0
497	20231206	111000	77053900	8950	8950	8950	8950	0
498	20231206	110900	77053900	8950	8950	8950	8950	0
499	20231206	110800	77053900	8950	8950	8950	8950	1
500	20231206	110700	77044950	8950	8950	8950	8950	2
501	20231206	110600	77027050	8950	8950	8950	8940	872
502	20231206	110500	69227130	8950	8950	8950	8950	0
503	20231206	110400	69227130	8950	8950	8950	8950	0
504	20231206	110300	69227130	8950	8950	8950	8950	0
505	20231206	110200	69227130	8950	8950	8950	8950	0
506	20231206	110100	69227130	8950	8950	8950	8950	0
507	20231206	110000	69227130	8950	8960	8960	8950	39
508	20231206	105900	68877740	8970	8970	8970	8970	0
509	20231206	105800	68877740	8970	8970	8970	8970	0
510	20231206	105700	68877740	8970	8970	8970	8970	0
511	20231206	105600	68877740	8970	8970	8970	8970	0
512	20231206	105500	68877740	8970	8970	8970	8970	0
513	20231206	105400	68877740	8970	8970	8970	8970	0
514	20231206	105300	68877740	8970	8970	8970	8970	4
515	20231206	105200	68841860	8960	8960	8960	8960	80
516	20231206	105100	68125060	8970	8960	8970	8960	28
517	20231206	105000	67874160	8970	8970	8970	8970	0
518	20231206	104900	67874160	8970	8970	8970	8970	0
519	20231206	104800	67874160	8970	8970	8970	8970	0
520	20231206	104700	67874160	8970	8970	8970	8970	0
521	20231206	104600	67874160	8970	8970	8970	8970	0
522	20231206	104500	67874160	8970	8960	8970	8960	7
523	20231206	104400	67811420	8970	8970	8970	8970	0
524	20231206	104300	67811420	8970	8970	8970	8970	13
525	20231206	104200	67694810	8970	8960	8970	8960	8
526	20231206	104100	67623110	8960	8960	8960	8960	5
527	20231206	104000	67578310	8950	8950	8950	8950	0
528	20231206	103900	67578310	8950	8950	8950	8940	140
529	20231206	103800	66325820	8950	8950	8950	8950	0
530	20231206	103700	66325820	8950	8950	8950	8950	22
531	20231206	103600	66128920	8940	8940	8940	8940	69
532	20231206	103500	65512060	8940	8940	8940	8940	0
533	20231206	103400	65512060	8940	8940	8940	8940	0
534	20231206	103300	65512060	8940	8940	8940	8940	0
535	20231206	103200	65512060	8940	8940	8940	8940	0
536	20231206	103100	65512060	8940	8940	8940	8940	0
537	20231206	103000	65512060	8940	8920	8940	8910	41
538	20231206	102900	65146600	8940	8940	8940	8940	0
539	20231206	102800	65146600	8940	8940	8940	8940	0
540	20231206	102700	65146600	8940	8940	8940	8940	0
541	20231206	102600	65146600	8940	8920	8940	8910	37
542	20231206	102500	64816610	8940	8940	8940	8940	2
543	20231206	102400	64798730	8930	8930	8930	8930	1
544	20231206	102300	64789800	8940	8930	8940	8930	77
545	20231206	102200	64102170	8940	8930	8940	8930	37
546	20231206	102100	63771740	8930	8940	8940	8930	13
547	20231206	102000	63655640	8940	8940	8940	8940	1
548	20231206	101900	63646700	8940	8940	8940	8940	1
549	20231206	101800	63637760	8940	8930	8940	8930	38
550	20231206	101700	63298390	8930	8930	8930	8930	37
551	20231206	101600	62967980	8930	8930	8930	8930	0
552	20231206	101500	62967980	8930	8930	8930	8930	7
553	20231206	101400	62905470	8940	8930	8940	8910	238
554	20231206	101300	60783700	8930	8930	8930	8930	0
555	20231206	101200	60783700	8930	8920	8930	8920	13
556	20231206	101100	60667730	8920	8920	8920	8920	19
557	20231206	101000	60498250	8920	8900	8920	8900	38
558	20231206	100900	60160010	8900	8900	8900	8900	0
559	20231206	100800	60160010	8900	8900	8900	8900	0
560	20231206	100700	60160010	8900	8900	8900	8900	3
561	20231206	100600	60133310	8890	8890	8890	8890	36
562	20231206	100500	59813270	8970	8970	8970	8970	0
563	20231206	100400	59813270	8970	8910	8970	8910	3
564	20231206	100300	59786450	8940	8870	8940	8870	169
565	20231206	100200	58277530	8930	8880	8930	8870	75
566	20231206	100100	57610580	8930	8900	8930	8900	2
567	20231206	100000	57592750	8900	8900	8940	8860	171
568	20231206	095900	56073050	8900	8900	8900	8900	2
569	20231206	095800	56055250	8880	8890	8890	8870	37
570	20231206	095700	55726780	8890	8890	8890	8890	1
571	20231206	095600	55717890	8880	8880	8880	8880	1
572	20231206	095500	55709010	8900	8870	8900	8860	125
573	20231206	095400	54600210	8900	8870	8900	8870	51
574	20231206	095300	54147760	8890	8890	8890	8890	37
575	20231206	095200	53818830	8870	8870	8870	8870	0
576	20231206	095100	53818830	8870	8870	8870	8870	0
577	20231206	095000	53818830	8870	8870	8870	8870	36
578	20231206	094900	53499510	8870	8870	8870	8870	111
579	20231206	094800	52514940	8890	8890	8890	8890	82
580	20231206	094700	51785960	8870	8870	8870	8870	0
581	20231206	094600	51785960	8870	8870	8870	8870	36
582	20231206	094500	51466640	8870	8870	8870	8870	18
583	20231206	094400	51306980	8890	8870	8890	8870	3
584	20231206	094300	51280330	8890	8890	8890	8870	115
585	20231206	094200	50260200	8880	8890	8890	8880	849
586	20231206	094100	42714530	8910	8900	8910	8900	12
587	20231206	094000	42607710	8910	8910	8910	8910	0
588	20231206	093900	42607710	8910	8910	8910	8910	1
589	20231206	093800	42598800	8900	8910	8910	8890	39
590	20231206	093700	42252040	8890	8900	8910	8890	534
591	20231206	093600	37504270	8910	8890	8910	8890	22
592	20231206	093500	37308490	8900	8900	8900	8900	0
593	20231206	093400	37308490	8900	8900	8900	8900	255
594	20231206	093300	35038990	8910	8920	8920	8910	16
595	20231206	093200	34896280	8910	8910	8910	8910	1
596	20231206	093100	34887370	8910	8900	8910	8900	116
597	20231206	093000	33854920	8910	8910	8910	8900	91
598	20231206	092900	33044860	8910	8910	8910	8910	22
599	20231206	092800	32848840	8900	8910	8910	8900	119
600	20231206	092700	31789070	8910	8910	8910	8910	12
601	20231206	092600	31682150	8910	8920	8920	8910	36
602	20231206	092500	31361180	8910	8930	8930	8910	111
603	20231206	092400	30371480	8970	8940	8970	8940	124
604	20231206	092300	29262320	8940	8940	8940	8940	1
605	20231206	092200	29253380	8920	8920	8920	8920	83
606	20231206	092100	28513020	8940	8940	8940	8940	1
607	20231206	092000	28504080	8920	8920	8920	8920	1
608	20231206	091900	28495160	8920	8900	8920	8890	442
609	20231206	091800	24558350	8900	8900	8900	8900	48
610	20231206	091700	24131150	8910	8900	8910	8900	82
611	20231206	091600	23400850	8900	8900	8900	8900	10
612	20231206	091500	23311850	8890	8910	8910	8890	888
613	20231206	091400	15406400	8910	8910	8910	8910	785
614	20231206	091300	8412050	8920	8920	8920	8910	116
615	20231206	091200	7378090	8920	8920	8920	8920	0
616	20231206	091100	7378090	8920	8920	8920	8920	125
617	20231206	091000	6263090	8920	8930	8930	8920	100
618	20231206	090900	5370710	8980	8920	8980	8920	15
619	20231206	090800	5236790	8990	8950	8990	8950	22
620	20231206	090700	5039810	8990	8910	8990	8910	184
621	20231206	090600	3395830	8950	8960	8960	8950	3
622	20231206	090500	3368960	8920	8920	8920	8920	0
623	20231206	090400	3368960	8920	8960	8960	8920	163
624	20231206	090300	1912600	8960	8960	8960	8960	38
625	20231206	090200	1572120	8960	8960	8960	8960	0
626	20231206	090100	1572120	8960	8940	8960	8910	113
627	20231206	090000	563870	8960	8950	8960	8950	63