KissMeData/093640/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195900	523211390	8930	8930	8930	8930	283
3	20231207	195800	523211390	8930	8930	8930	8930	0
4	20231207	195700	523211390	8930	8930	8930	8930	0
5	20231207	195600	523211390	8930	8930	8930	8930	0
6	20231207	195500	523211390	8930	8930	8930	8930	0
7	20231207	195400	523211390	8930	8930	8930	8930	0
8	20231207	195300	523211390	8930	8930	8930	8930	0
9	20231207	195200	523211390	8930	8930	8930	8930	0
10	20231207	195100	523211390	8930	8930	8930	8930	0
11	20231207	195000	523211390	8930	8930	8930	8930	0
12	20231207	194900	523211390	8930	8930	8930	8930	0
13	20231207	194800	523211390	8930	8930	8930	8930	0
14	20231207	194700	523211390	8930	8930	8930	8930	0
15	20231207	194600	523211390	8930	8930	8930	8930	0
16	20231207	194500	523211390	8930	8930	8930	8930	0
17	20231207	194400	523211390	8930	8930	8930	8930	0
18	20231207	194300	523211390	8930	8930	8930	8930	0
19	20231207	194200	523211390	8930	8930	8930	8930	0
20	20231207	194100	523211390	8930	8930	8930	8930	0
21	20231207	194000	523211390	8930	8930	8930	8930	0
22	20231207	193900	523211390	8930	8930	8930	8930	0
23	20231207	193800	523211390	8930	8930	8930	8930	0
24	20231207	193700	523211390	8930	8930	8930	8930	0
25	20231207	193600	523211390	8930	8930	8930	8930	0
26	20231207	193500	523211390	8930	8930	8930	8930	0
27	20231207	193400	523211390	8930	8930	8930	8930	0
28	20231207	193300	523211390	8930	8930	8930	8930	0
29	20231207	193200	523211390	8930	8930	8930	8930	0
30	20231207	193100	523211390	8930	8930	8930	8930	0
31	20231207	193000	523211390	8930	8930	8930	8930	0
32	20231207	192900	523211390	8930	8930	8930	8930	283
33	20231207	192800	523211390	8930	8930	8930	8930	0
34	20231207	192700	523211390	8930	8930	8930	8930	0
35	20231207	192600	523211390	8930	8930	8930	8930	0
36	20231207	192500	523211390	8930	8930	8930	8930	0
37	20231207	192400	523211390	8930	8930	8930	8930	0
38	20231207	192300	523211390	8930	8930	8930	8930	0
39	20231207	192200	523211390	8930	8930	8930	8930	0
40	20231207	192100	523211390	8930	8930	8930	8930	0
41	20231207	192000	523211390	8930	8930	8930	8930	0
42	20231207	191900	523211390	8930	8930	8930	8930	0
43	20231207	191800	523211390	8930	8930	8930	8930	0
44	20231207	191700	523211390	8930	8930	8930	8930	0
45	20231207	191600	523211390	8930	8930	8930	8930	0
46	20231207	191500	523211390	8930	8930	8930	8930	0
47	20231207	191400	523211390	8930	8930	8930	8930	0
48	20231207	191300	523211390	8930	8930	8930	8930	0
49	20231207	191200	523211390	8930	8930	8930	8930	0
50	20231207	191100	523211390	8930	8930	8930	8930	0
51	20231207	191000	523211390	8930	8930	8930	8930	0
52	20231207	190900	523211390	8930	8930	8930	8930	0
53	20231207	190800	523211390	8930	8930	8930	8930	0
54	20231207	190700	523211390	8930	8930	8930	8930	0
55	20231207	190600	523211390	8930	8930	8930	8930	0
56	20231207	190500	523211390	8930	8930	8930	8930	0
57	20231207	190400	523211390	8930	8930	8930	8930	0
58	20231207	190300	523211390	8930	8930	8930	8930	0
59	20231207	190200	523211390	8930	8930	8930	8930	0
60	20231207	190100	523211390	8930	8930	8930	8930	0
61	20231207	190000	523211390	8930	8930	8930	8930	0
62	20231207	185900	523211390	8930	8930	8930	8930	283
63	20231207	185800	523211390	8930	8930	8930	8930	0
64	20231207	185700	523211390	8930	8930	8930	8930	0
65	20231207	185600	523211390	8930	8930	8930	8930	0
66	20231207	185500	523211390	8930	8930	8930	8930	0
67	20231207	185400	523211390	8930	8930	8930	8930	0
68	20231207	185300	523211390	8930	8930	8930	8930	0
69	20231207	185200	523211390	8930	8930	8930	8930	0
70	20231207	185100	523211390	8930	8930	8930	8930	0
71	20231207	185000	523211390	8930	8930	8930	8930	0
72	20231207	184900	523211390	8930	8930	8930	8930	0
73	20231207	184800	523211390	8930	8930	8930	8930	0
74	20231207	184700	523211390	8930	8930	8930	8930	0
75	20231207	184600	523211390	8930	8930	8930	8930	0
76	20231207	184500	523211390	8930	8930	8930	8930	0
77	20231207	184400	523211390	8930	8930	8930	8930	0
78	20231207	184300	523211390	8930	8930	8930	8930	0
79	20231207	184200	523211390	8930	8930	8930	8930	0
80	20231207	184100	523211390	8930	8930	8930	8930	0
81	20231207	184000	523211390	8930	8930	8930	8930	0
82	20231207	183900	523211390	8930	8930	8930	8930	0
83	20231207	183800	523211390	8930	8930	8930	8930	0
84	20231207	183700	523211390	8930	8930	8930	8930	0
85	20231207	183600	523211390	8930	8930	8930	8930	0
86	20231207	183500	523211390	8930	8930	8930	8930	0
87	20231207	183400	523211390	8930	8930	8930	8930	0
88	20231207	183300	523211390	8930	8930	8930	8930	0
89	20231207	183200	523211390	8930	8930	8930	8930	0
90	20231207	183100	523211390	8930	8930	8930	8930	0
91	20231207	183000	523211390	8930	8930	8930	8930	0
92	20231207	182900	523211390	8930	8930	8930	8930	283
93	20231207	182800	523211390	8930	8930	8930	8930	0
94	20231207	182700	523211390	8930	8930	8930	8930	0
95	20231207	182600	523211390	8930	8930	8930	8930	0
96	20231207	182500	523211390	8930	8930	8930	8930	0
97	20231207	182400	523211390	8930	8930	8930	8930	0
98	20231207	182300	523211390	8930	8930	8930	8930	0
99	20231207	182200	523211390	8930	8930	8930	8930	0
100	20231207	182100	523211390	8930	8930	8930	8930	0
101	20231207	182000	523211390	8930	8930	8930	8930	0
102	20231207	181900	523211390	8930	8930	8930	8930	0
103	20231207	181800	523211390	8930	8930	8930	8930	0
104	20231207	181700	523211390	8930	8930	8930	8930	0
105	20231207	181600	523211390	8930	8930	8930	8930	0
106	20231207	181500	523211390	8930	8930	8930	8930	0
107	20231207	181400	523211390	8930	8930	8930	8930	0
108	20231207	181300	523211390	8930	8930	8930	8930	0
109	20231207	181200	523211390	8930	8930	8930	8930	0
110	20231207	181100	523211390	8930	8930	8930	8930	0
111	20231207	181000	523211390	8930	8930	8930	8930	0
112	20231207	180900	523211390	8930	8930	8930	8930	0
113	20231207	180800	523211390	8930	8930	8930	8930	0
114	20231207	180700	523211390	8930	8930	8930	8930	0
115	20231207	180600	523211390	8930	8930	8930	8930	0
116	20231207	180500	523211390	8930	8930	8930	8930	0
117	20231207	180400	523211390	8930	8930	8930	8930	0
118	20231207	180300	523211390	8930	8930	8930	8930	0
119	20231207	180200	523211390	8930	8930	8930	8930	0
120	20231207	180100	523211390	8930	8930	8930	8930	0
121	20231207	180000	523211390	8930	8930	8930	8930	0
122	20231207	175900	523211390	8930	8930	8930	8930	283
123	20231207	175800	523211390	8930	8930	8930	8930	0
124	20231207	175700	523211390	8930	8930	8930	8930	0
125	20231207	175600	523211390	8930	8930	8930	8930	0
126	20231207	175500	523211390	8930	8930	8930	8930	0
127	20231207	175400	523211390	8930	8930	8930	8930	0
128	20231207	175300	523211390	8930	8930	8930	8930	0
129	20231207	175200	523211390	8930	8930	8930	8930	0
130	20231207	175100	523211390	8930	8930	8930	8930	0
131	20231207	175000	523211390	8930	8930	8930	8930	0
132	20231207	174900	523211390	8930	8930	8930	8930	0
133	20231207	174800	523211390	8930	8930	8930	8930	0
134	20231207	174700	523211390	8930	8930	8930	8930	0
135	20231207	174600	523211390	8930	8930	8930	8930	0
136	20231207	174500	523211390	8930	8930	8930	8930	0
137	20231207	174400	523211390	8930	8930	8930	8930	0
138	20231207	174300	523211390	8930	8930	8930	8930	0
139	20231207	174200	523211390	8930	8930	8930	8930	0
140	20231207	174100	523211390	8930	8930	8930	8930	0
141	20231207	174000	523211390	8930	8930	8930	8930	0
142	20231207	173900	523211390	8930	8930	8930	8930	0
143	20231207	173800	523211390	8930	8930	8930	8930	0
144	20231207	173700	523211390	8930	8930	8930	8930	0
145	20231207	173600	523211390	8930	8930	8930	8930	0
146	20231207	173500	523211390	8930	8930	8930	8930	0
147	20231207	173400	523211390	8930	8930	8930	8930	0
148	20231207	173300	523211390	8930	8930	8930	8930	0
149	20231207	173200	523211390	8930	8930	8930	8930	0
150	20231207	173100	523211390	8930	8930	8930	8930	0
151	20231207	173000	523211390	8930	8930	8930	8930	0
152	20231207	172900	523211390	8930	8930	8930	8930	283
153	20231207	172800	523211390	8930	8930	8930	8930	0
154	20231207	172700	523211390	8930	8930	8930	8930	0
155	20231207	172600	523211390	8930	8930	8930	8930	0
156	20231207	172500	523211390	8930	8930	8930	8930	0
157	20231207	172400	523211390	8930	8930	8930	8930	0
158	20231207	172300	523211390	8930	8930	8930	8930	0
159	20231207	172200	523211390	8930	8930	8930	8930	0
160	20231207	172100	523211390	8930	8930	8930	8930	0
161	20231207	172000	523211390	8930	8930	8930	8930	0
162	20231207	171900	523211390	8930	8930	8930	8930	0
163	20231207	171800	523211390	8930	8930	8930	8930	0
164	20231207	171700	523211390	8930	8930	8930	8930	0
165	20231207	171600	523211390	8930	8930	8930	8930	0
166	20231207	171500	523211390	8930	8930	8930	8930	0
167	20231207	171400	523211390	8930	8930	8930	8930	0
168	20231207	171300	523211390	8930	8930	8930	8930	0
169	20231207	171200	523211390	8930	8930	8930	8930	0
170	20231207	171100	523211390	8930	8930	8930	8930	0
171	20231207	171000	523211390	8930	8930	8930	8930	0
172	20231207	170900	523211390	8930	8930	8930	8930	0
173	20231207	170800	523211390	8930	8930	8930	8930	0
174	20231207	170700	523211390	8930	8930	8930	8930	0
175	20231207	170600	523211390	8930	8930	8930	8930	0
176	20231207	170500	523211390	8930	8930	8930	8930	0
177	20231207	170400	523211390	8930	8930	8930	8930	0
178	20231207	170300	523211390	8930	8930	8930	8930	0
179	20231207	170200	523211390	8930	8930	8930	8930	0
180	20231207	170100	523211390	8930	8930	8930	8930	0
181	20231207	170000	523211390	8930	8930	8930	8930	0
182	20231207	165900	523211390	8930	8930	8930	8930	283
183	20231207	165800	523211390	8930	8930	8930	8930	0
184	20231207	165700	523211390	8930	8930	8930	8930	0
185	20231207	165600	523211390	8930	8930	8930	8930	0
186	20231207	165500	523211390	8930	8930	8930	8930	0
187	20231207	165400	523211390	8930	8930	8930	8930	0
188	20231207	165300	523211390	8930	8930	8930	8930	0
189	20231207	165200	523211390	8930	8930	8930	8930	0
190	20231207	165100	523211390	8930	8930	8930	8930	0
191	20231207	165000	523211390	8930	8930	8930	8930	0
192	20231207	164900	523211390	8930	8930	8930	8930	0
193	20231207	164800	523211390	8930	8930	8930	8930	0
194	20231207	164700	523211390	8930	8930	8930	8930	0
195	20231207	164600	523211390	8930	8930	8930	8930	0
196	20231207	164500	523211390	8930	8930	8930	8930	0
197	20231207	164400	523211390	8930	8930	8930	8930	0
198	20231207	164300	523211390	8930	8930	8930	8930	0
199	20231207	164200	523211390	8930	8930	8930	8930	0
200	20231207	164100	523211390	8930	8930	8930	8930	0
201	20231207	164000	523211390	8930	8930	8930	8930	0
202	20231207	163900	523211390	8930	8930	8930	8930	0
203	20231207	163800	523211390	8930	8930	8930	8930	0
204	20231207	163700	523211390	8930	8930	8930	8930	0
205	20231207	163600	523211390	8930	8930	8930	8930	0
206	20231207	163500	523211390	8930	8930	8930	8930	0
207	20231207	163400	523211390	8930	8930	8930	8930	0
208	20231207	163300	523211390	8930	8930	8930	8930	0
209	20231207	163200	523211390	8930	8930	8930	8930	0
210	20231207	163100	523211390	8930	8930	8930	8930	0
211	20231207	163000	523211390	8930	8930	8930	8930	0
212	20231207	162900	523211390	8930	8930	8930	8930	283
213	20231207	162800	523211390	8930	8930	8930	8930	0
214	20231207	162700	523211390	8930	8930	8930	8930	0
215	20231207	162600	523211390	8930	8930	8930	8930	0
216	20231207	162500	523211390	8930	8930	8930	8930	0
217	20231207	162400	523211390	8930	8930	8930	8930	0
218	20231207	162300	523211390	8930	8930	8930	8930	0
219	20231207	162200	523211390	8930	8930	8930	8930	0
220	20231207	162100	523211390	8930	8930	8930	8930	0
221	20231207	162000	523211390	8930	8930	8930	8930	0
222	20231207	161900	523211390	8930	8930	8930	8930	0
223	20231207	161800	523211390	8930	8930	8930	8930	0
224	20231207	161700	523211390	8930	8930	8930	8930	0
225	20231207	161600	523211390	8930	8930	8930	8930	0
226	20231207	161500	523211390	8930	8930	8930	8930	0
227	20231207	161400	523211390	8930	8930	8930	8930	0
228	20231207	161300	523211390	8930	8930	8930	8930	0
229	20231207	161200	523211390	8930	8930	8930	8930	0
230	20231207	161100	523211390	8930	8930	8930	8930	0
231	20231207	161000	523211390	8930	8930	8930	8930	0
232	20231207	160900	523211390	8930	8930	8930	8930	0
233	20231207	160800	523211390	8930	8930	8930	8930	0
234	20231207	160700	523211390	8930	8930	8930	8930	0
235	20231207	160600	523211390	8930	8930	8930	8930	0
236	20231207	160500	523211390	8930	8930	8930	8930	0
237	20231207	160400	523211390	8930	8930	8930	8930	0
238	20231207	160300	523211390	8930	8930	8930	8930	0
239	20231207	160200	523211390	8930	8930	8930	8930	0
240	20231207	160100	523211390	8930	8930	8930	8930	0
241	20231207	160000	523211390	8930	8930	8930	8930	0
242	20231207	155900	523211390	8930	8930	8930	8930	283
243	20231207	155800	523211390	8930	8930	8930	8930	0
244	20231207	155700	523211390	8930	8930	8930	8930	0
245	20231207	155600	523211390	8930	8930	8930	8930	0
246	20231207	155500	523211390	8930	8930	8930	8930	0
247	20231207	155400	523211390	8930	8930	8930	8930	0
248	20231207	155300	523211390	8930	8930	8930	8930	0
249	20231207	155200	523211390	8930	8930	8930	8930	0
250	20231207	155100	523211390	8930	8930	8930	8930	0
251	20231207	155000	523211390	8930	8930	8930	8930	0
252	20231207	154900	523211390	8930	8930	8930	8930	0
253	20231207	154800	523211390	8930	8930	8930	8930	0
254	20231207	154700	523211390	8930	8930	8930	8930	0
255	20231207	154600	523211390	8930	8930	8930	8930	0
256	20231207	154500	523211390	8930	8930	8930	8930	0
257	20231207	154400	523211390	8930	8930	8930	8930	0
258	20231207	154300	523211390	8930	8930	8930	8930	0
259	20231207	154200	523211390	8930	8930	8930	8930	0
260	20231207	154100	523211390	8930	8930	8930	8930	0
261	20231207	154000	523211390	8930	8930	8930	8930	0
262	20231207	153900	523211390	8930	8930	8930	8930	0
263	20231207	153800	523211390	8930	8930	8930	8930	0
264	20231207	153700	523211390	8930	8930	8930	8930	0
265	20231207	153600	523211390	8930	8930	8930	8930	0
266	20231207	153500	523211390	8930	8930	8930	8930	0
267	20231207	153400	523211390	8930	8930	8930	8930	0
268	20231207	153300	523211390	8930	8930	8930	8930	0
269	20231207	153200	523211390	8930	8930	8930	8930	0
270	20231207	153100	523211390	8930	8930	8930	8930	0
271	20231207	153000	523211390	8930	8930	8930	8930	283
272	20231207	152900	520684200	8910	8910	8910	8910	0
273	20231207	152800	520684200	8910	8910	8910	8910	0
274	20231207	152700	520684200	8910	8910	8910	8910	0
275	20231207	152600	520684200	8910	8910	8910	8910	0
276	20231207	152500	520684200	8910	8910	8910	8910	0
277	20231207	152400	520684200	8910	8910	8910	8910	0
278	20231207	152300	520684200	8910	8910	8910	8910	0
279	20231207	152200	520684200	8910	8910	8910	8910	0
280	20231207	152100	520684200	8910	8910	8910	8910	0
281	20231207	152000	520684200	8910	8910	8910	8910	0
282	20231207	151900	520684200	8910	8910	8930	8910	157
283	20231207	151800	519285270	8930	8920	8930	8920	3
284	20231207	151700	519258500	8910	8920	8930	8910	82
285	20231207	151600	518526430	8930	8930	8930	8930	0
286	20231207	151500	518526430	8930	8920	8930	8920	8
287	20231207	151400	518455000	8930	8930	8930	8930	0
288	20231207	151300	518455000	8930	8920	8930	8900	1166
289	20231207	151200	508053310	8910	8910	8910	8910	27
290	20231207	151100	507812740	8910	8910	8910	8910	365
291	20231207	151000	504560590	8910	8910	8910	8910	189
292	20231207	150900	502876600	8910	8900	8910	8900	52
293	20231207	150800	502413290	8910	8910	8910	8910	93
294	20231207	150700	501584660	8910	8910	8910	8910	0
295	20231207	150600	501584660	8910	8910	8910	8910	30
296	20231207	150500	501317360	8910	8910	8910	8910	0
297	20231207	150400	501317360	8910	8910	8910	8910	3
298	20231207	150300	501290630	8910	8910	8910	8910	99
299	20231207	150200	500408540	8910	8910	8910	8910	2
300	20231207	150100	500390720	8900	8900	8900	8900	5
301	20231207	150000	500346220	8900	8900	8900	8900	101
302	20231207	145900	499447320	8900	8900	8900	8900	0
303	20231207	145800	499447320	8900	8910	8910	8900	124
304	20231207	145700	498342580	8910	8910	8910	8910	0
305	20231207	145600	498342580	8910	8900	8910	8900	19
306	20231207	145500	498173420	8910	8910	8910	8910	8
307	20231207	145400	498102140	8910	8910	8910	8910	11
308	20231207	145300	498004130	8910	8910	8910	8910	13
309	20231207	145200	497888300	8910	8910	8910	8910	0
310	20231207	145100	497888300	8910	8910	8910	8910	1
311	20231207	145000	497879390	8910	8910	8910	8910	11
312	20231207	144900	497781380	8920	8920	8920	8920	24
313	20231207	144800	497567300	8920	8870	8920	8870	153
314	20231207	144700	496210040	8870	8870	8870	8870	0
315	20231207	144600	496210040	8870	8920	8920	8870	115
316	20231207	144500	495186730	8920	8920	8920	8920	13
317	20231207	144400	495070770	8920	8910	8920	8910	1402
318	20231207	144300	482565990	8910	8910	8910	8910	5
319	20231207	144200	482521440	8900	8900	8900	8900	0
320	20231207	144100	482521440	8900	8900	8900	8900	10
321	20231207	144000	482432440	8900	8900	8900	8900	0
322	20231207	143900	482432440	8900	8900	8900	8900	120
323	20231207	143800	481364440	8860	8860	8860	8860	0
324	20231207	143700	481364440	8860	8860	8860	8860	0
325	20231207	143600	481364440	8860	8860	8860	8860	0
326	20231207	143500	481364440	8860	8860	8860	8860	0
327	20231207	143400	481364440	8860	8860	8860	8860	200
328	20231207	143300	479592440	8860	8860	8860	8860	0
329	20231207	143200	479592440	8860	8900	8900	8860	3000
330	20231207	143100	452974280	8910	8910	8910	8910	105
331	20231207	143000	452038730	8910	8910	8910	8910	8
332	20231207	142900	451967450	8910	8910	8910	8910	31
333	20231207	142800	451691240	8910	8910	8910	8910	0
334	20231207	142700	451691240	8910	8910	8910	8910	5
335	20231207	142600	451646690	8910	8910	8910	8910	0
336	20231207	142500	451646690	8910	8900	8910	8900	180
337	20231207	142400	450044640	8910	8910	8910	8910	48
338	20231207	142300	449616960	8910	8910	8910	8910	212
339	20231207	142200	447728040	8910	8900	8910	8900	45
340	20231207	142100	447327280	8900	8900	8900	8900	40
341	20231207	142000	446971280	8890	8900	8900	8890	281
342	20231207	141900	444470790	8900	8900	8900	8900	16
343	20231207	141800	444328390	8900	8900	8900	8900	1
344	20231207	141700	444319490	8900	8900	8900	8900	0
345	20231207	141600	444319490	8900	8900	8900	8900	35
346	20231207	141500	444007990	8910	8900	8910	8900	245
347	20231207	141400	441826990	8900	8900	8900	8900	0
348	20231207	141300	441826990	8900	8900	8900	8900	3
349	20231207	141200	441800290	8900	8900	8900	8900	1
350	20231207	141100	441791390	8900	8900	8900	8900	0
351	20231207	141000	441791390	8900	8900	8900	8900	105
352	20231207	140900	440856890	8900	8900	8900	8900	13
353	20231207	140800	440741190	8900	8900	8900	8900	205
354	20231207	140700	438916690	8890	8900	8900	8890	226
355	20231207	140600	436907290	8900	8900	8900	8900	0
356	20231207	140500	436907290	8900	8910	8910	8900	110
357	20231207	140400	435927230	8900	8900	8900	8900	0
358	20231207	140300	435927230	8900	8900	8900	8900	25
359	20231207	140200	435704730	8900	8900	8900	8900	5
360	20231207	140100	435660230	8900	8900	8900	8900	13
361	20231207	140000	435544530	8900	8900	8900	8900	0
362	20231207	135900	435544530	8900	8900	8900	8900	0
363	20231207	135800	435544530	8900	8900	8900	8900	1
364	20231207	135700	435535630	8900	8900	8900	8900	65
365	20231207	135600	434957130	8900	8910	8910	8900	4
366	20231207	135500	434921520	8910	8910	8910	8910	5
367	20231207	135400	434876970	8890	8890	8890	8890	0
368	20231207	135300	434876970	8890	8890	8890	8890	0
369	20231207	135200	434876970	8890	8890	8890	8890	0
370	20231207	135100	434876970	8890	8890	8890	8890	0
371	20231207	135000	434876970	8890	8890	8890	8890	0
372	20231207	134900	434876970	8890	8890	8890	8890	15
373	20231207	134800	434743620	8910	8910	8910	8910	5
374	20231207	134700	434699070	8890	8890	8890	8890	13
375	20231207	134600	434583500	8890	8900	8900	8890	396
376	20231207	134500	431060120	8910	8910	8910	8910	0
377	20231207	134400	431060120	8910	8910	8910	8910	0
378	20231207	134300	431060120	8910	8910	8910	8910	5
379	20231207	134200	431015570	8910	8910	8910	8910	0
380	20231207	134100	431015570	8910	8900	8910	8900	11
381	20231207	134000	430917660	8900	8900	8900	8900	13
382	20231207	133900	430801960	8910	8910	8910	8910	11
383	20231207	133800	430703950	8910	8910	8910	8910	0
384	20231207	133700	430703950	8910	8910	8910	8910	0
385	20231207	133600	430703950	8910	8910	8910	8910	5
386	20231207	133500	430659400	8910	8910	8910	8910	4
387	20231207	133400	430623760	8910	8910	8910	8910	0
388	20231207	133300	430623760	8910	8910	8910	8910	2
389	20231207	133200	430605940	8910	8910	8910	8910	5
390	20231207	133100	430561390	8850	8850	8850	8850	0
391	20231207	133000	430561390	8850	8860	8860	8850	60
392	20231207	132900	430030060	8850	8900	8910	8850	106
393	20231207	132800	429086940	8900	8900	8900	8900	0
394	20231207	132700	429086940	8900	8900	8900	8900	9
395	20231207	132600	429006840	8900	8890	8900	8840	1395
396	20231207	132500	416661620	8900	8900	8900	8900	230
397	20231207	132400	414614620	8900	8890	8900	8880	1016
398	20231207	132300	405582480	8880	8890	8890	8880	220
399	20231207	132200	403628780	8880	8880	8880	8880	15
400	20231207	132100	403495580	8880	8880	8880	8880	0
401	20231207	132000	403495580	8880	8880	8880	8880	0
402	20231207	131900	403495580	8880	8890	8890	8880	294
403	20231207	131800	400883920	8890	8890	8890	8890	13
404	20231207	131700	400768350	8890	8900	8900	8890	207
405	20231207	131600	398928050	8900	8900	8900	8900	10
406	20231207	131500	398839050	8910	8910	8910	8910	15
407	20231207	131400	398705400	8910	8900	8910	8900	108
408	20231207	131300	397743200	8900	8900	8900	8900	204
409	20231207	131200	395927600	8900	8890	8900	8890	111
410	20231207	131100	394940580	8900	8900	8900	8900	22
411	20231207	131000	394744780	8900	8900	8900	8900	1
412	20231207	130900	394735880	8900	8900	8900	8900	21
413	20231207	130800	394548980	8910	8910	8910	8910	10
414	20231207	130700	394459880	8900	8900	8900	8900	100
415	20231207	130600	393569880	8900	8900	8900	8900	117
416	20231207	130500	392528580	8910	8910	8910	8910	0
417	20231207	130400	392528580	8910	8910	8910	8910	0
418	20231207	130300	392528580	8910	8910	8910	8910	0
419	20231207	130200	392528580	8910	8910	8910	8910	20
420	20231207	130100	392350380	8910	8910	8910	8910	113
421	20231207	130000	391343550	8910	8890	8910	8890	48
422	20231207	125900	390916630	8890	8890	8890	8890	0
423	20231207	125800	390916630	8890	8890	8890	8890	0
424	20231207	125700	390916630	8890	8890	8890	8890	4
425	20231207	125600	390881070	8890	8890	8890	8890	8
426	20231207	125500	390809950	8890	8890	8890	8890	51
427	20231207	125400	390356560	8880	8880	8880	8880	0
428	20231207	125300	390356560	8880	8880	8880	8880	24
429	20231207	125200	390143440	8880	8880	8880	8880	20
430	20231207	125100	389965840	8880	8890	8900	8880	383
431	20231207	125000	386557550	8900	8900	8900	8900	0
432	20231207	124900	386557550	8900	8900	8900	8900	0
433	20231207	124800	386557550	8900	8900	8900	8900	13
434	20231207	124700	386441850	8900	8900	8900	8900	26
435	20231207	124600	386210450	8910	8910	8910	8910	15
436	20231207	124500	386076800	8910	8910	8910	8910	5
437	20231207	124400	386032250	8910	8910	8910	8910	0
438	20231207	124300	386032250	8910	8910	8910	8910	5
439	20231207	124200	385987700	8850	8890	8890	8850	6008
440	20231207	124100	332739850	8910	8910	8910	8910	4
441	20231207	124000	332704210	8910	8910	8910	8910	0
442	20231207	123900	332704210	8910	8910	8910	8910	11
443	20231207	123800	332606200	8910	8910	8910	8910	0
444	20231207	123700	332606200	8910	8890	8910	8890	289
445	20231207	123600	330036970	8910	8900	8910	8900	16
446	20231207	123500	329894560	8910	8910	8910	8900	716
447	20231207	123400	323522070	8910	8910	8910	8910	0
448	20231207	123300	323522070	8910	8910	8910	8910	0
449	20231207	123200	323522070	8910	8910	8910	8910	8
450	20231207	123100	323450790	8910	8910	8910	8910	17
451	20231207	123000	323299320	8910	8910	8910	8910	20
452	20231207	122900	323121120	8910	8910	8910	8910	28
453	20231207	122800	322871640	8910	8910	8910	8910	20
454	20231207	122700	322693440	8910	8900	8910	8900	107
455	20231207	122600	321740570	8910	8900	8910	8900	101
456	20231207	122500	320840860	8900	8900	8900	8900	262
457	20231207	122400	318509060	8900	8900	8900	8900	10
458	20231207	122300	318420060	8900	8900	8900	8900	106
459	20231207	122200	317476660	8900	8900	8900	8900	6
460	20231207	122100	317423260	8900	8900	8900	8900	13
461	20231207	122000	317307560	8900	8900	8900	8900	13
462	20231207	121900	317191860	8910	8910	8910	8910	1
463	20231207	121800	317182950	8910	8900	8910	8900	742
464	20231207	121700	310579100	8900	8910	8910	8900	58
465	20231207	121600	310062880	8900	8900	8900	8900	0
466	20231207	121500	310062880	8900	8910	8910	8900	235
467	20231207	121400	307971270	8910	8910	8910	8910	4
468	20231207	121300	307935630	8910	8910	8910	8910	0
469	20231207	121200	307935630	8910	8910	8910	8910	2
470	20231207	121100	307917810	8900	8900	8900	8900	0
471	20231207	121000	307917810	8900	8900	8900	8900	0
472	20231207	120900	307917810	8900	8900	8900	8900	0
473	20231207	120800	307917810	8900	8900	8900	8900	0
474	20231207	120700	307917810	8900	8910	8910	8900	33
475	20231207	120600	307623900	8910	8910	8910	8910	4
476	20231207	120500	307588260	8910	8910	8910	8910	12
477	20231207	120400	307481340	8910	8910	8910	8910	1
478	20231207	120300	307472430	8900	8900	8900	8900	0
479	20231207	120200	307472430	8900	8910	8910	8900	77
480	20231207	120100	306786920	8910	8900	8910	8900	321
481	20231207	120000	303929880	8900	8900	8900	8900	0
482	20231207	115900	303929880	8900	8900	8900	8900	5
483	20231207	115800	303885380	8900	8900	8900	8900	72
484	20231207	115700	303244580	8900	8900	8900	8900	55
485	20231207	115600	302755080	8900	8900	8900	8900	1
486	20231207	115500	302746180	8900	8900	8900	8900	4
487	20231207	115400	302710580	8900	8900	8900	8900	0
488	20231207	115300	302710580	8900	8900	8900	8900	0
489	20231207	115200	302710580	8900	8900	8900	8900	15
490	20231207	115100	302577080	8900	8900	8900	8900	61
491	20231207	115000	302034180	8900	8900	8900	8900	50
492	20231207	114900	301589180	8900	8900	8900	8900	12
493	20231207	114800	301482380	8880	8880	8880	8880	0
494	20231207	114700	301482380	8880	8900	8900	8880	14
495	20231207	114600	301357970	8890	8900	8900	8890	189
496	20231207	114500	299677260	8890	8900	8900	8890	113
497	20231207	114400	298672680	8900	8900	8900	8900	10
498	20231207	114300	298583680	8900	8900	8900	8900	5
499	20231207	114200	298539180	8900	8900	8900	8900	1
500	20231207	114100	298530280	8900	8900	8900	8900	0
501	20231207	114000	298530280	8900	8900	8900	8900	10
502	20231207	113900	298441280	8880	8890	8890	8880	75
503	20231207	113800	297775170	8890	8890	8890	8890	3
504	20231207	113700	297748500	8880	8880	8880	8880	50
505	20231207	113600	297304500	8890	8890	8890	8890	30
506	20231207	113500	297037800	8880	8880	8880	8880	700
507	20231207	113400	290821800	8880	8890	8910	8880	310
508	20231207	113300	288068690	8890	8880	8890	8880	102
509	20231207	113200	287162910	8890	8910	8910	8890	904
510	20231207	113100	279126050	8900	8900	8900	8900	15
511	20231207	113000	278992550	8900	8900	8900	8900	0
512	20231207	112900	278992550	8900	8920	8920	8900	892
513	20231207	112800	271046000	8930	8910	8930	8910	909
514	20231207	112700	262946410	8920	8920	8920	8920	30
515	20231207	112600	262678810	8930	8930	8930	8930	58
516	20231207	112500	262160870	8920	8920	8920	8920	42
517	20231207	112400	261786230	8920	8920	8920	8920	1
518	20231207	112300	261777310	8920	8920	8920	8920	0
519	20231207	112200	261777310	8920	8920	8920	8920	4
520	20231207	112100	261741630	8920	8920	8920	8920	11
521	20231207	112000	261643510	8920	8930	8930	8920	176
522	20231207	111900	260073580	8930	8930	8930	8930	445
523	20231207	111800	256099730	8930	8930	8930	8930	1
524	20231207	111700	256090800	8930	8920	8930	8920	331
525	20231207	111600	253138270	8920	8920	8920	8920	0
526	20231207	111500	253138270	8920	8920	8920	8920	8
527	20231207	111400	253066910	8920	8920	8920	8920	10
528	20231207	111300	252977710	8920	8920	8920	8920	1
529	20231207	111200	252968790	8920	8920	8920	8920	1
530	20231207	111100	252959870	8930	8910	8930	8910	153
531	20231207	111000	251596580	8910	8910	8910	8910	1
532	20231207	110900	251587670	8920	8930	8930	8920	7
533	20231207	110800	251525210	8930	8920	8930	8920	330
534	20231207	110700	248580560	8920	8920	8920	8920	0
535	20231207	110600	248580560	8920	8920	8920	8920	125
536	20231207	110500	247465560	8920	8920	8920	8920	14
537	20231207	110400	247340680	8920	8920	8920	8920	11
538	20231207	110300	247242560	8920	8920	8920	8920	60
539	20231207	110200	246707360	8910	8910	8910	8910	0
540	20231207	110100	246707360	8910	8910	8910	8910	0
541	20231207	110000	246707360	8910	8910	8910	8910	0
542	20231207	105900	246707360	8910	8910	8910	8910	170
543	20231207	105800	245192660	8910	8920	8920	8910	101
544	20231207	105700	244292740	8920	8920	8920	8920	24
545	20231207	105600	244078660	8920	8920	8920	8920	69
546	20231207	105500	243463180	8920	8920	8920	8920	40
547	20231207	105400	243106380	8920	8920	8920	8920	0
548	20231207	105300	243106380	8920	8920	8920	8920	6
549	20231207	105200	243052860	8920	8920	8920	8920	0
550	20231207	105100	243052860	8920	8910	8920	8910	11
551	20231207	105000	242954830	8920	8920	8920	8920	160
552	20231207	104900	241527630	8920	8920	8920	8920	16
553	20231207	104800	241384910	8920	8920	8920	8920	23
554	20231207	104700	241179750	8920	8920	8920	8920	2
555	20231207	104600	241161910	8920	8920	8920	8920	11
556	20231207	104500	241063790	8920	8920	8920	8920	0
557	20231207	104400	241063790	8920	8920	8920	8920	0
558	20231207	104300	241063790	8920	8920	8920	8920	13
559	20231207	104200	240947830	8920	8920	8920	8920	66
560	20231207	104100	240359110	8920	8920	8920	8920	14
561	20231207	104000	240234230	8920	8920	8920	8910	17
562	20231207	103900	240082690	8920	8920	8920	8920	0
563	20231207	103800	240082690	8920	8920	8920	8920	8
564	20231207	103700	240011330	8920	8910	8920	8900	180
565	20231207	103600	238407750	8920	8920	8920	8920	21
566	20231207	103500	238220430	8920	8920	8920	8920	0
567	20231207	103400	238220430	8920	8920	8920	8920	0
568	20231207	103300	238220430	8920	8920	8920	8920	34
569	20231207	103200	237917150	8920	8920	8920	8920	2
570	20231207	103100	237899310	8920	8920	8920	8920	1
571	20231207	103000	237890390	8920	8920	8920	8920	23
572	20231207	102900	237685230	8920	8910	8920	8910	62
573	20231207	102800	237132760	8910	8910	8910	8910	113
574	20231207	102700	236125930	8920	8920	8920	8920	6
575	20231207	102600	236072410	8920	8920	8920	8920	40
576	20231207	102500	235715610	8920	8920	8920	8920	0
577	20231207	102400	235715610	8920	8920	8920	8920	19
578	20231207	102300	235546130	8920	8920	8920	8920	15
579	20231207	102200	235412330	8920	8920	8920	8920	1
580	20231207	102100	235403410	8920	8910	8920	8910	20
581	20231207	102000	235225050	8910	8910	8910	8910	36
582	20231207	101900	234904290	8890	8890	8890	8890	0
583	20231207	101800	234904290	8890	8890	8890	8890	0
584	20231207	101700	234904290	8890	8890	8890	8890	0
585	20231207	101600	234904290	8890	8910	8910	8890	17
586	20231207	101500	234753040	8910	8900	8910	8900	1129
587	20231207	101400	224704890	8910	8920	8920	8910	813
588	20231207	101300	217460840	8930	8930	8930	8930	15
589	20231207	101200	217326890	8920	8930	8930	8920	53
590	20231207	101100	216854100	8920	8920	8920	8920	50
591	20231207	101000	216408100	8930	8950	8950	8930	830
592	20231207	100900	208995100	8960	8960	8960	8950	19
593	20231207	100800	208824920	8970	8950	8970	8950	117
594	20231207	100700	207777490	8970	8990	8990	8960	171
595	20231207	100600	206244570	9000	9000	9000	9000	30
596	20231207	100500	205974570	9000	8990	9000	8980	37
597	20231207	100400	205642010	9000	9000	9000	9000	117
598	20231207	100300	204589010	9000	9000	9000	9000	6
599	20231207	100200	204535010	8990	9000	9000	8990	1045
600	20231207	100100	195139650	9000	9000	9000	9000	68
601	20231207	100000	194527650	9000	8990	9000	8990	48
602	20231207	095900	194096070	8990	8980	8990	8980	221
603	20231207	095800	192111480	8990	9000	9000	8980	126
604	20231207	095700	190979230	9000	9000	9000	8990	342
605	20231207	095600	187901610	9000	8990	9000	8990	56
606	20231207	095500	187398110	9000	9000	9000	9000	12
607	20231207	095400	187290110	9000	9000	9000	9000	17
608	20231207	095300	187137110	9000	8990	9000	8990	59
609	20231207	095200	186606410	8990	8990	8990	8980	276
610	20231207	095100	184125370	8990	8980	8990	8970	262
611	20231207	095000	181772700	8970	8980	8980	8970	31
612	20231207	094900	181494520	8980	8970	8980	8970	120
613	20231207	094800	180417120	8970	8970	8970	8970	9
614	20231207	094700	180336390	8970	8970	8970	8970	66
615	20231207	094600	179744370	8970	8970	8970	8970	0
616	20231207	094500	179744370	8970	8970	8970	8970	3
617	20231207	094400	179717460	8960	8960	8960	8960	27
618	20231207	094300	179475540	8960	8970	8970	8960	209
619	20231207	094200	177602860	8970	8970	8970	8970	3
620	20231207	094100	177575950	8970	8970	8970	8970	86
621	20231207	094000	176804530	8980	8980	8980	8980	0
622	20231207	093900	176804530	8980	8980	8980	8980	188
623	20231207	093800	175116290	8990	8990	8990	8990	134
624	20231207	093700	173911630	8990	8980	8990	8980	70
625	20231207	093600	173282520	8990	8930	8990	8920	128
626	20231207	093500	172139610	8930	8930	8930	8930	90
627	20231207	093400	171335910	8930	8940	8940	8930	100
628	20231207	093300	170442820	8930	8930	8990	8930	322
629	20231207	093200	167566020	8930	8930	8930	8930	0
630	20231207	093100	167566020	8930	8990	9000	8930	450
631	20231207	093000	163532260	8940	8940	8940	8940	0
632	20231207	092900	163532260	8940	8990	8990	8940	655
633	20231207	092800	157664820	8990	8980	8990	8980	69
634	20231207	092700	157045080	8980	8980	8980	8960	85
635	20231207	092600	156283360	8950	8950	8950	8950	0
636	20231207	092500	156283360	8950	8980	8980	8950	60
637	20231207	092400	155746210	8950	8950	8950	8950	12
638	20231207	092300	155638810	8950	8950	8950	8950	27
639	20231207	092200	155397160	8940	8940	8940	8940	10
640	20231207	092100	155307760	8940	8970	8970	8940	597
641	20231207	092000	149962220	8970	8980	8980	8970	136
642	20231207	091900	148741040	8990	9000	9000	8990	177
643	20231207	091800	147149650	9000	9000	9000	9000	6
644	20231207	091700	147095650	8990	8990	9000	8990	317
645	20231207	091600	144245760	9000	9000	9000	9000	527
646	20231207	091500	139502760	9000	9010	9010	9000	507
647	20231207	091400	134939710	9010	9010	9010	9010	123
648	20231207	091300	133831480	9010	9000	9010	9000	194
649	20231207	091200	132085240	9000	8990	9000	8990	52
650	20231207	091100	131617250	8990	9010	9010	8990	309
651	20231207	091000	128836760	9010	9040	9040	9010	1094
652	20231207	090900	118961010	9040	9050	9050	9040	65
653	20231207	090800	118372780	9050	9030	9090	9030	101
654	20231207	090700	117456980	9090	9100	9100	9050	333
655	20231207	090600	114441490	9100	9010	9100	9000	1002
656	20231207	090500	105359950	9000	8960	9000	8960	324
657	20231207	090400	102445670	8940	8930	8950	8930	2348
658	20231207	090300	81443460	8940	8860	8940	8860	4657
659	20231207	090200	40028870	8860	8860	8860	8860	138
660	20231207	090100	38806190	8860	8880	8880	8860	68
661	20231207	090000	38202950	8890	8810	8890	8810	4335