KissMeData/105740/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200800	646465140	8900	8900	8900	8900	2080
3	20231205	200700	646465140	8900	8900	8900	8900	0
4	20231205	200600	646465140	8900	8900	8900	8900	0
5	20231205	200500	646465140	8900	8900	8900	8900	0
6	20231205	200400	646465140	8900	8900	8900	8900	0
7	20231205	200300	646465140	8900	8900	8900	8900	0
8	20231205	200200	646465140	8900	8900	8900	8900	0
9	20231205	200100	646465140	8900	8900	8900	8900	0
10	20231205	200000	646465140	8900	8900	8900	8900	0
11	20231205	195900	646465140	8900	8900	8900	8900	0
12	20231205	195800	646465140	8900	8900	8900	8900	0
13	20231205	195700	646465140	8900	8900	8900	8900	0
14	20231205	195600	646465140	8900	8900	8900	8900	0
15	20231205	195500	646465140	8900	8900	8900	8900	0
16	20231205	195400	646465140	8900	8900	8900	8900	0
17	20231205	195300	646465140	8900	8900	8900	8900	0
18	20231205	195200	646465140	8900	8900	8900	8900	0
19	20231205	195100	646465140	8900	8900	8900	8900	0
20	20231205	195000	646465140	8900	8900	8900	8900	0
21	20231205	194900	646465140	8900	8900	8900	8900	0
22	20231205	194800	646465140	8900	8900	8900	8900	0
23	20231205	194700	646465140	8900	8900	8900	8900	0
24	20231205	194600	646465140	8900	8900	8900	8900	0
25	20231205	194500	646465140	8900	8900	8900	8900	0
26	20231205	194400	646465140	8900	8900	8900	8900	0
27	20231205	194300	646465140	8900	8900	8900	8900	0
28	20231205	194200	646465140	8900	8900	8900	8900	0
29	20231205	194100	646465140	8900	8900	8900	8900	0
30	20231205	194000	646465140	8900	8900	8900	8900	0
31	20231205	193900	646465140	8900	8900	8900	8900	0
32	20231205	193800	646465140	8900	8900	8900	8900	2080
33	20231205	193700	646465140	8900	8900	8900	8900	0
34	20231205	193600	646465140	8900	8900	8900	8900	0
35	20231205	193500	646465140	8900	8900	8900	8900	0
36	20231205	193400	646465140	8900	8900	8900	8900	0
37	20231205	193300	646465140	8900	8900	8900	8900	0
38	20231205	193200	646465140	8900	8900	8900	8900	0
39	20231205	193100	646465140	8900	8900	8900	8900	0
40	20231205	193000	646465140	8900	8900	8900	8900	0
41	20231205	192900	646465140	8900	8900	8900	8900	0
42	20231205	192800	646465140	8900	8900	8900	8900	0
43	20231205	192700	646465140	8900	8900	8900	8900	0
44	20231205	192600	646465140	8900	8900	8900	8900	0
45	20231205	192500	646465140	8900	8900	8900	8900	0
46	20231205	192400	646465140	8900	8900	8900	8900	0
47	20231205	192300	646465140	8900	8900	8900	8900	0
48	20231205	192200	646465140	8900	8900	8900	8900	0
49	20231205	192100	646465140	8900	8900	8900	8900	0
50	20231205	192000	646465140	8900	8900	8900	8900	0
51	20231205	191900	646465140	8900	8900	8900	8900	0
52	20231205	191800	646465140	8900	8900	8900	8900	0
53	20231205	191700	646465140	8900	8900	8900	8900	0
54	20231205	191600	646465140	8900	8900	8900	8900	0
55	20231205	191500	646465140	8900	8900	8900	8900	0
56	20231205	191400	646465140	8900	8900	8900	8900	0
57	20231205	191300	646465140	8900	8900	8900	8900	0
58	20231205	191200	646465140	8900	8900	8900	8900	0
59	20231205	191100	646465140	8900	8900	8900	8900	0
60	20231205	191000	646465140	8900	8900	8900	8900	0
61	20231205	190900	646465140	8900	8900	8900	8900	0
62	20231205	190800	646465140	8900	8900	8900	8900	2080
63	20231205	190700	646465140	8900	8900	8900	8900	0
64	20231205	190600	646465140	8900	8900	8900	8900	0
65	20231205	190500	646465140	8900	8900	8900	8900	0
66	20231205	190400	646465140	8900	8900	8900	8900	0
67	20231205	190300	646465140	8900	8900	8900	8900	0
68	20231205	190200	646465140	8900	8900	8900	8900	0
69	20231205	190100	646465140	8900	8900	8900	8900	0
70	20231205	190000	646465140	8900	8900	8900	8900	0
71	20231205	185900	646465140	8900	8900	8900	8900	0
72	20231205	185800	646465140	8900	8900	8900	8900	0
73	20231205	185700	646465140	8900	8900	8900	8900	0
74	20231205	185600	646465140	8900	8900	8900	8900	0
75	20231205	185500	646465140	8900	8900	8900	8900	0
76	20231205	185400	646465140	8900	8900	8900	8900	0
77	20231205	185300	646465140	8900	8900	8900	8900	0
78	20231205	185200	646465140	8900	8900	8900	8900	0
79	20231205	185100	646465140	8900	8900	8900	8900	0
80	20231205	185000	646465140	8900	8900	8900	8900	0
81	20231205	184900	646465140	8900	8900	8900	8900	0
82	20231205	184800	646465140	8900	8900	8900	8900	0
83	20231205	184700	646465140	8900	8900	8900	8900	0
84	20231205	184600	646465140	8900	8900	8900	8900	0
85	20231205	184500	646465140	8900	8900	8900	8900	0
86	20231205	184400	646465140	8900	8900	8900	8900	0
87	20231205	184300	646465140	8900	8900	8900	8900	0
88	20231205	184200	646465140	8900	8900	8900	8900	0
89	20231205	184100	646465140	8900	8900	8900	8900	0
90	20231205	184000	646465140	8900	8900	8900	8900	0
91	20231205	183900	646465140	8900	8900	8900	8900	0
92	20231205	183800	646465140	8900	8900	8900	8900	2080
93	20231205	183700	646465140	8900	8900	8900	8900	0
94	20231205	183600	646465140	8900	8900	8900	8900	0
95	20231205	183500	646465140	8900	8900	8900	8900	0
96	20231205	183400	646465140	8900	8900	8900	8900	0
97	20231205	183300	646465140	8900	8900	8900	8900	0
98	20231205	183200	646465140	8900	8900	8900	8900	0
99	20231205	183100	646465140	8900	8900	8900	8900	0
100	20231205	183000	646465140	8900	8900	8900	8900	0
101	20231205	182900	646465140	8900	8900	8900	8900	0
102	20231205	182800	646465140	8900	8900	8900	8900	0
103	20231205	182700	646465140	8900	8900	8900	8900	0
104	20231205	182600	646465140	8900	8900	8900	8900	0
105	20231205	182500	646465140	8900	8900	8900	8900	0
106	20231205	182400	646465140	8900	8900	8900	8900	0
107	20231205	182300	646465140	8900	8900	8900	8900	0
108	20231205	182200	646465140	8900	8900	8900	8900	0
109	20231205	182100	646465140	8900	8900	8900	8900	0
110	20231205	182000	646465140	8900	8900	8900	8900	0
111	20231205	181900	646465140	8900	8900	8900	8900	0
112	20231205	181800	646465140	8900	8900	8900	8900	0
113	20231205	181700	646465140	8900	8900	8900	8900	0
114	20231205	181600	646465140	8900	8900	8900	8900	0
115	20231205	181500	646465140	8900	8900	8900	8900	0
116	20231205	181400	646465140	8900	8900	8900	8900	0
117	20231205	181300	646465140	8900	8900	8900	8900	0
118	20231205	181200	646465140	8900	8900	8900	8900	0
119	20231205	181100	646465140	8900	8900	8900	8900	0
120	20231205	181000	646465140	8900	8900	8900	8900	0
121	20231205	180900	646465140	8900	8900	8900	8900	0
122	20231205	180800	646465140	8900	8900	8900	8900	2080
123	20231205	180700	646465140	8900	8900	8900	8900	0
124	20231205	180600	646465140	8900	8900	8900	8900	0
125	20231205	180500	646465140	8900	8900	8900	8900	0
126	20231205	180400	646465140	8900	8900	8900	8900	0
127	20231205	180300	646465140	8900	8900	8900	8900	0
128	20231205	180200	646465140	8900	8900	8900	8900	0
129	20231205	180100	646465140	8900	8900	8900	8900	0
130	20231205	180000	646465140	8900	8900	8900	8900	0
131	20231205	175900	646465140	8900	8900	8900	8900	0
132	20231205	175800	646465140	8900	8900	8900	8900	0
133	20231205	175700	646465140	8900	8900	8900	8900	0
134	20231205	175600	646465140	8900	8900	8900	8900	0
135	20231205	175500	646465140	8900	8900	8900	8900	0
136	20231205	175400	646465140	8900	8900	8900	8900	0
137	20231205	175300	646465140	8900	8900	8900	8900	0
138	20231205	175200	646465140	8900	8900	8900	8900	0
139	20231205	175100	646465140	8900	8900	8900	8900	0
140	20231205	175000	646465140	8900	8900	8900	8900	0
141	20231205	174900	646465140	8900	8900	8900	8900	0
142	20231205	174800	646465140	8900	8900	8900	8900	0
143	20231205	174700	646465140	8900	8900	8900	8900	0
144	20231205	174600	646465140	8900	8900	8900	8900	0
145	20231205	174500	646465140	8900	8900	8900	8900	0
146	20231205	174400	646465140	8900	8900	8900	8900	0
147	20231205	174300	646465140	8900	8900	8900	8900	0
148	20231205	174200	646465140	8900	8900	8900	8900	0
149	20231205	174100	646465140	8900	8900	8900	8900	0
150	20231205	174000	646465140	8900	8900	8900	8900	0
151	20231205	173900	646465140	8900	8900	8900	8900	0
152	20231205	173800	646465140	8900	8900	8900	8900	2080
153	20231205	173700	646465140	8900	8900	8900	8900	0
154	20231205	173600	646465140	8900	8900	8900	8900	0
155	20231205	173500	646465140	8900	8900	8900	8900	0
156	20231205	173400	646465140	8900	8900	8900	8900	0
157	20231205	173300	646465140	8900	8900	8900	8900	0
158	20231205	173200	646465140	8900	8900	8900	8900	0
159	20231205	173100	646465140	8900	8900	8900	8900	0
160	20231205	173000	646465140	8900	8900	8900	8900	0
161	20231205	172900	646465140	8900	8900	8900	8900	0
162	20231205	172800	646465140	8900	8900	8900	8900	0
163	20231205	172700	646465140	8900	8900	8900	8900	0
164	20231205	172600	646465140	8900	8900	8900	8900	0
165	20231205	172500	646465140	8900	8900	8900	8900	0
166	20231205	172400	646465140	8900	8900	8900	8900	0
167	20231205	172300	646465140	8900	8900	8900	8900	0
168	20231205	172200	646465140	8900	8900	8900	8900	0
169	20231205	172100	646465140	8900	8900	8900	8900	0
170	20231205	172000	646465140	8900	8900	8900	8900	0
171	20231205	171900	646465140	8900	8900	8900	8900	0
172	20231205	171800	646465140	8900	8900	8900	8900	0
173	20231205	171700	646465140	8900	8900	8900	8900	0
174	20231205	171600	646465140	8900	8900	8900	8900	0
175	20231205	171500	646465140	8900	8900	8900	8900	0
176	20231205	171400	646465140	8900	8900	8900	8900	0
177	20231205	171300	646465140	8900	8900	8900	8900	0
178	20231205	171200	646465140	8900	8900	8900	8900	0
179	20231205	171100	646465140	8900	8900	8900	8900	0
180	20231205	171000	646465140	8900	8900	8900	8900	0
181	20231205	170900	646465140	8900	8900	8900	8900	0
182	20231205	170800	646465140	8900	8900	8900	8900	2080
183	20231205	170700	646465140	8900	8900	8900	8900	0
184	20231205	170600	646465140	8900	8900	8900	8900	0
185	20231205	170500	646465140	8900	8900	8900	8900	0
186	20231205	170400	646465140	8900	8900	8900	8900	0
187	20231205	170300	646465140	8900	8900	8900	8900	0
188	20231205	170200	646465140	8900	8900	8900	8900	0
189	20231205	170100	646465140	8900	8900	8900	8900	0
190	20231205	170000	646465140	8900	8900	8900	8900	0
191	20231205	165900	646465140	8900	8900	8900	8900	0
192	20231205	165800	646465140	8900	8900	8900	8900	0
193	20231205	165700	646465140	8900	8900	8900	8900	0
194	20231205	165600	646465140	8900	8900	8900	8900	0
195	20231205	165500	646465140	8900	8900	8900	8900	0
196	20231205	165400	646465140	8900	8900	8900	8900	0
197	20231205	165300	646465140	8900	8900	8900	8900	0
198	20231205	165200	646465140	8900	8900	8900	8900	0
199	20231205	165100	646465140	8900	8900	8900	8900	0
200	20231205	165000	646465140	8900	8900	8900	8900	0
201	20231205	164900	646465140	8900	8900	8900	8900	0
202	20231205	164800	646465140	8900	8900	8900	8900	0
203	20231205	164700	646465140	8900	8900	8900	8900	0
204	20231205	164600	646465140	8900	8900	8900	8900	0
205	20231205	164500	646465140	8900	8900	8900	8900	0
206	20231205	164400	646465140	8900	8900	8900	8900	0
207	20231205	164300	646465140	8900	8900	8900	8900	0
208	20231205	164200	646465140	8900	8900	8900	8900	0
209	20231205	164100	646465140	8900	8900	8900	8900	0
210	20231205	164000	646465140	8900	8900	8900	8900	0
211	20231205	163900	646465140	8900	8900	8900	8900	0
212	20231205	163800	646465140	8900	8900	8900	8900	2080
213	20231205	163700	646465140	8900	8900	8900	8900	0
214	20231205	163600	646465140	8900	8900	8900	8900	0
215	20231205	163500	646465140	8900	8900	8900	8900	0
216	20231205	163400	646465140	8900	8900	8900	8900	0
217	20231205	163300	646465140	8900	8900	8900	8900	0
218	20231205	163200	646465140	8900	8900	8900	8900	0
219	20231205	163100	646465140	8900	8900	8900	8900	0
220	20231205	163000	646465140	8900	8900	8900	8900	0
221	20231205	162900	646465140	8900	8900	8900	8900	0
222	20231205	162800	646465140	8900	8900	8900	8900	0
223	20231205	162700	646465140	8900	8900	8900	8900	0
224	20231205	162600	646465140	8900	8900	8900	8900	0
225	20231205	162500	646465140	8900	8900	8900	8900	0
226	20231205	162400	646465140	8900	8900	8900	8900	0
227	20231205	162300	646465140	8900	8900	8900	8900	0
228	20231205	162200	646465140	8900	8900	8900	8900	0
229	20231205	162100	646465140	8900	8900	8900	8900	0
230	20231205	162000	646465140	8900	8900	8900	8900	0
231	20231205	161900	646465140	8900	8900	8900	8900	0
232	20231205	161800	646465140	8900	8900	8900	8900	0
233	20231205	161700	646465140	8900	8900	8900	8900	0
234	20231205	161600	646465140	8900	8900	8900	8900	0
235	20231205	161500	646465140	8900	8900	8900	8900	0
236	20231205	161400	646465140	8900	8900	8900	8900	0
237	20231205	161300	646465140	8900	8900	8900	8900	0
238	20231205	161200	646465140	8900	8900	8900	8900	0
239	20231205	161100	646465140	8900	8900	8900	8900	0
240	20231205	161000	646465140	8900	8900	8900	8900	0
241	20231205	160900	646465140	8900	8900	8900	8900	0
242	20231205	160800	646465140	8900	8900	8900	8900	2080
243	20231205	160700	646465140	8900	8900	8900	8900	0
244	20231205	160600	646465140	8900	8900	8900	8900	0
245	20231205	160500	646465140	8900	8900	8900	8900	0
246	20231205	160400	646465140	8900	8900	8900	8900	0
247	20231205	160300	646465140	8900	8900	8900	8900	0
248	20231205	160200	646465140	8900	8900	8900	8900	0
249	20231205	160100	646465140	8900	8900	8900	8900	0
250	20231205	160000	646465140	8900	8900	8900	8900	0
251	20231205	155900	646465140	8900	8900	8900	8900	0
252	20231205	155800	646465140	8900	8900	8900	8900	0
253	20231205	155700	646465140	8900	8900	8900	8900	0
254	20231205	155600	646465140	8900	8900	8900	8900	0
255	20231205	155500	646465140	8900	8900	8900	8900	0
256	20231205	155400	646465140	8900	8900	8900	8900	0
257	20231205	155300	646465140	8900	8900	8900	8900	0
258	20231205	155200	646465140	8900	8900	8900	8900	0
259	20231205	155100	646465140	8900	8900	8900	8900	0
260	20231205	155000	646465140	8900	8900	8900	8900	0
261	20231205	154900	646465140	8900	8900	8900	8900	0
262	20231205	154800	646465140	8900	8900	8900	8900	0
263	20231205	154700	646465140	8900	8900	8900	8900	0
264	20231205	154600	646465140	8900	8900	8900	8900	0
265	20231205	154500	646465140	8900	8900	8900	8900	0
266	20231205	154400	646465140	8900	8900	8900	8900	0
267	20231205	154300	646465140	8900	8900	8900	8900	0
268	20231205	154200	646465140	8900	8900	8900	8900	0
269	20231205	154100	646465140	8900	8900	8900	8900	0
270	20231205	154000	646465140	8900	8900	8900	8900	0
271	20231205	153900	646465140	8900	8900	8900	8900	0
272	20231205	153800	646465140	8900	8900	8900	8900	2080
273	20231205	153700	646465140	8900	8900	8900	8900	0
274	20231205	153600	646465140	8900	8900	8900	8900	0
275	20231205	153500	646465140	8900	8900	8900	8900	0
276	20231205	153400	646465140	8900	8900	8900	8900	0
277	20231205	153300	646465140	8900	8900	8900	8900	0
278	20231205	153200	646465140	8900	8900	8900	8900	0
279	20231205	153100	646465140	8900	8900	8900	8900	0
280	20231205	153000	646465140	8900	8900	8900	8900	2080
281	20231205	152900	627953140	8900	8900	8900	8900	0
282	20231205	152800	627953140	8900	8900	8900	8900	0
283	20231205	152700	627953140	8900	8900	8900	8900	0
284	20231205	152600	627953140	8900	8900	8900	8900	0
285	20231205	152500	627953140	8900	8900	8900	8900	0
286	20231205	152400	627953140	8900	8900	8900	8900	0
287	20231205	152300	627953140	8900	8900	8900	8900	0
288	20231205	152200	627953140	8900	8900	8900	8900	0
289	20231205	152100	627953140	8900	8900	8900	8900	0
290	20231205	152000	627953140	8900	8900	8900	8900	0
291	20231205	151900	627953140	8900	8850	8900	8850	341
292	20231205	151800	624925460	8860	8860	8860	8860	11
293	20231205	151700	624828000	8880	8880	8880	8880	1
294	20231205	151600	624819120	8880	8860	8880	8860	1056
295	20231205	151500	615452250	8870	8830	8870	8830	302
296	20231205	151400	612778870	8860	8860	8860	8860	0
297	20231205	151300	612778870	8860	8860	8860	8860	0
298	20231205	151200	612778870	8860	8860	8860	8860	0
299	20231205	151100	612778870	8860	8830	8860	8830	3051
300	20231205	151000	585754890	8820	8820	8820	8820	346
301	20231205	150900	582703170	8830	8830	8830	8830	0
302	20231205	150800	582703170	8830	8830	8830	8830	0
303	20231205	150700	582703170	8830	8820	8830	8820	102
304	20231205	150600	581803330	8800	8800	8800	8800	1020
305	20231205	150500	572827330	8790	8800	8800	8790	514
306	20231205	150400	568304140	8790	8820	8820	8790	838
307	20231205	150300	560929460	8820	8820	8820	8820	50
308	20231205	150200	560488460	8830	8810	8830	8800	5020
309	20231205	150100	516302300	8820	8820	8820	8820	1
310	20231205	150000	516293480	8830	8830	8830	8830	109
311	20231205	145900	515331010	8810	8820	8820	8810	1589
312	20231205	145800	501331910	8830	8820	8830	8820	111
313	20231205	145700	500352790	8820	8820	8820	8820	10
314	20231205	145600	500264590	8820	8810	8820	8810	28
315	20231205	145500	500017850	8830	8830	8830	8830	3
316	20231205	145400	499991360	8820	8840	8840	8820	368
317	20231205	145300	496743580	8840	8840	8840	8840	5
318	20231205	145200	496699380	8840	8820	8840	8820	110
319	20231205	145100	495728980	8820	8820	8820	8820	195
320	20231205	145000	494009080	8820	8820	8820	8820	1526
321	20231205	144900	480549760	8830	8830	8830	8830	14
322	20231205	144800	480426140	8820	8820	8820	8820	1
323	20231205	144700	480417320	8830	8830	8830	8830	1
324	20231205	144600	480408490	8830	8830	8850	8830	15
325	20231205	144500	480275780	8830	8860	8860	8830	11
326	20231205	144400	480178450	8820	8850	8850	8820	1610
327	20231205	144300	465975070	8860	8830	8870	8830	30
328	20231205	144200	465709580	8830	8830	8830	8830	366
329	20231205	144100	462477800	8830	8820	8830	8820	20
330	20231205	144000	462301300	8830	8820	8830	8820	601
331	20231205	143900	457000470	8820	8830	8830	8820	2102
332	20231205	143800	438460710	8830	8820	8840	8820	242
333	20231205	143700	436323840	8830	8830	8830	8820	1886
334	20231205	143600	419670630	8840	8850	8850	8840	837
335	20231205	143500	412271150	8850	8860	8860	8850	3741
336	20231205	143400	379151420	8870	8870	8870	8870	3
337	20231205	143300	379124810	8870	8870	8870	8870	5
338	20231205	143200	379080460	8870	8870	8870	8870	11
339	20231205	143100	378982890	8870	8870	8870	8870	26
340	20231205	143000	378752270	8870	8870	8870	8870	200
341	20231205	142900	376978270	8870	8870	8870	8870	0
342	20231205	142800	376978270	8870	8870	8870	8870	106
343	20231205	142700	376038050	8870	8870	8870	8870	11
344	20231205	142600	375940480	8870	8870	8870	8870	0
345	20231205	142500	375940480	8870	8870	8870	8870	8
346	20231205	142400	375869520	8870	8870	8870	8870	0
347	20231205	142300	375869520	8870	8870	8870	8870	0
348	20231205	142200	375869520	8870	8870	8870	8870	20
349	20231205	142100	375692120	8870	8870	8870	8870	5
350	20231205	142000	375647770	8870	8870	8870	8870	5
351	20231205	141900	375603420	8870	8870	8870	8870	0
352	20231205	141800	375603420	8870	8870	8870	8870	0
353	20231205	141700	375603420	8870	8870	8870	8870	2
354	20231205	141600	375585680	8870	8870	8870	8870	226
355	20231205	141500	373581060	8880	8880	8880	8880	1
356	20231205	141400	373572180	8870	8870	8870	8870	9
357	20231205	141300	373492350	8870	8870	8870	8870	1626
358	20231205	141200	359069730	8880	8880	8880	8880	111
359	20231205	141100	358084050	8880	8880	8880	8880	2
360	20231205	141000	358066290	8870	8870	8870	8870	0
361	20231205	140900	358066290	8870	8870	8870	8870	0
362	20231205	140800	358066290	8870	8870	8870	8870	0
363	20231205	140700	358066290	8870	8870	8870	8870	0
364	20231205	140600	358066290	8870	8870	8870	8870	0
365	20231205	140500	358066290	8870	8870	8870	8870	0
366	20231205	140400	358066290	8870	8870	8870	8870	1000
367	20231205	140300	349196290	8860	8860	8860	8860	0
368	20231205	140200	349196290	8860	8860	8860	8860	1524
369	20231205	140100	335693650	8860	8870	8870	8860	98
370	20231205	140000	334825360	8870	8870	8870	8870	1
371	20231205	135900	334816490	8870	8880	8880	8870	670
372	20231205	135800	328872890	8880	8880	8880	8880	5
373	20231205	135700	328828490	8880	8880	8880	8880	30
374	20231205	135600	328562090	8880	8870	8880	8870	100
375	20231205	135500	327674110	8870	8860	8870	8860	3
376	20231205	135400	327647520	8870	8870	8870	8870	7
377	20231205	135300	327585430	8870	8870	8870	8870	0
378	20231205	135200	327585430	8870	8870	8870	8870	1000
379	20231205	135100	318715430	8870	8870	8870	8870	100
380	20231205	135000	317828430	8870	8870	8870	8870	55
381	20231205	134900	317340580	8870	8870	8870	8870	1
382	20231205	134800	317331710	8880	8880	8880	8880	20
383	20231205	134700	317154110	8860	8870	8870	8860	10
384	20231205	134600	317065500	8880	8880	8880	8880	0
385	20231205	134500	317065500	8880	8880	8880	8880	1
386	20231205	134400	317056620	8860	8860	8860	8860	0
387	20231205	134300	317056620	8860	8860	8860	8860	0
388	20231205	134200	317056620	8860	8870	8870	8860	2516
389	20231205	134100	294752240	8880	8880	8880	8880	0
390	20231205	134000	294752240	8880	8880	8880	8880	100
391	20231205	133900	293864240	8880	8880	8880	8880	0
392	20231205	133800	293864240	8880	8880	8880	8880	0
393	20231205	133700	293864240	8880	8880	8880	8880	11
394	20231205	133600	293766560	8870	8870	8870	8870	28
395	20231205	133500	293518200	8890	8890	8890	8890	0
396	20231205	133400	293518200	8890	8890	8890	8890	0
397	20231205	133300	293518200	8890	8890	8890	8890	1
398	20231205	133200	293509310	8880	8880	8880	8880	0
399	20231205	133100	293509310	8880	8880	8880	8880	6
400	20231205	133000	293456030	8880	8890	8890	8880	22
401	20231205	132900	293260650	8880	8880	8880	8880	0
402	20231205	132800	293260650	8880	8880	8880	8880	1
403	20231205	132700	293251770	8890	8890	8890	8890	0
404	20231205	132600	293251770	8890	8890	8890	8890	0
405	20231205	132500	293251770	8890	8890	8890	8890	1
406	20231205	132400	293242880	8870	8890	8890	8870	413
407	20231205	132300	289579370	8890	8890	8890	8890	0
408	20231205	132200	289579370	8890	8890	8890	8890	4
409	20231205	132100	289543810	8890	8890	8890	8890	10
410	20231205	132000	289454910	8890	8890	8890	8890	0
411	20231205	131900	289454910	8890	8890	8890	8890	1
412	20231205	131800	289446020	8880	8880	8880	8880	0
413	20231205	131700	289446020	8880	8880	8880	8880	21
414	20231205	131600	289259540	8870	8870	8870	8870	0
415	20231205	131500	289259540	8870	8870	8870	8870	0
416	20231205	131400	289259540	8870	8870	8870	8870	0
417	20231205	131300	289259540	8870	8870	8870	8870	0
418	20231205	131200	289259540	8870	8870	8870	8870	0
419	20231205	131100	289259540	8870	8870	8870	8870	0
420	20231205	131000	289259540	8870	8870	8870	8870	0
421	20231205	130900	289259540	8870	8890	8890	8870	4
422	20231205	130800	289224020	8880	8880	8880	8880	1007
423	20231205	130700	280281860	8880	8890	8890	8880	596
424	20231205	130600	274988380	8890	8890	8890	8880	175
425	20231205	130500	273432820	8890	8880	8890	8880	15
426	20231205	130400	273299510	8890	8890	8890	8890	40
427	20231205	130300	272943910	8890	8890	8890	8890	0
428	20231205	130200	272943910	8890	8890	8890	8890	0
429	20231205	130100	272943910	8890	8890	8890	8890	50
430	20231205	130000	272499410	8890	8890	8890	8890	0
431	20231205	125900	272499410	8890	8890	8890	8890	5
432	20231205	125800	272454960	8890	8890	8890	8890	0
433	20231205	125700	272454960	8890	8890	8890	8890	45
434	20231205	125600	272054910	8890	8890	8890	8890	0
435	20231205	125500	272054910	8890	8890	8890	8890	3
436	20231205	125400	272028240	8890	8890	8890	8890	0
437	20231205	125300	272028240	8890	8880	8890	8880	126
438	20231205	125200	270908110	8890	8890	8890	8890	2
439	20231205	125100	270890330	8890	8890	8890	8890	30
440	20231205	125000	270623630	8890	8890	8890	8890	110
441	20231205	124900	269645730	8880	8880	8880	8880	0
442	20231205	124800	269645730	8880	8890	8890	8880	182
443	20231205	124700	268028750	8890	8890	8890	8890	233
444	20231205	124600	265957380	8910	8910	8910	8910	0
445	20231205	124500	265957380	8910	8910	8910	8910	125
446	20231205	124400	264843630	8910	8910	8910	8910	0
447	20231205	124300	264843630	8910	8910	8910	8910	0
448	20231205	124200	264843630	8910	8910	8910	8910	0
449	20231205	124100	264843630	8910	8900	8910	8900	166
450	20231205	124000	263365120	8900	8900	8900	8900	51
451	20231205	123900	262911220	8900	8900	8900	8900	0
452	20231205	123800	262911220	8900	8900	8900	8900	0
453	20231205	123700	262911220	8900	8900	8900	8900	1
454	20231205	123600	262902320	8890	8890	8890	8890	0
455	20231205	123500	262902320	8890	8890	8890	8890	1
456	20231205	123400	262893430	8880	8880	8880	8880	0
457	20231205	123300	262893430	8880	8880	8880	8880	0
458	20231205	123200	262893430	8880	8880	8880	8880	0
459	20231205	123100	262893430	8880	8890	8890	8880	100
460	20231205	123000	262005400	8880	8880	8880	8880	0
461	20231205	122900	262005400	8880	8890	8890	8880	236
462	20231205	122800	259907940	8910	8910	8910	8910	0
463	20231205	122700	259907940	8910	8910	8910	8910	20
464	20231205	122600	259729740	8920	8920	8920	8920	50
465	20231205	122500	259283740	8920	8920	8920	8920	1
466	20231205	122400	259274820	8890	8890	8890	8890	0
467	20231205	122300	259274820	8890	8890	8890	8890	0
468	20231205	122200	259274820	8890	8890	8890	8890	20
469	20231205	122100	259097020	8900	8900	8900	8900	0
470	20231205	122000	259097020	8900	8900	8920	8900	281
471	20231205	121900	256596100	8920	8900	8920	8900	722
472	20231205	121800	250170280	8900	8900	8900	8900	12
473	20231205	121700	250063480	8900	8900	8900	8900	1
474	20231205	121600	250054580	8900	8900	8900	8900	1
475	20231205	121500	250045680	8900	8900	8900	8900	200
476	20231205	121400	248265680	8900	8900	8900	8900	0
477	20231205	121300	248265680	8900	8890	8900	8890	101
478	20231205	121200	247367780	8890	8890	8890	8890	261
479	20231205	121100	245047490	8890	8890	8890	8890	1118
480	20231205	121000	235108470	8880	8880	8880	8880	207
481	20231205	120900	233270310	8880	8880	8880	8880	1
482	20231205	120800	233261430	8880	8880	8880	8880	0
483	20231205	120700	233261430	8880	8880	8880	8880	0
484	20231205	120600	233261430	8880	8880	8880	8880	11
485	20231205	120500	233163750	8880	8880	8880	8880	309
486	20231205	120400	230419830	8870	8870	8870	8870	0
487	20231205	120300	230419830	8870	8870	8870	8870	0
488	20231205	120200	230419830	8870	8870	8870	8870	0
489	20231205	120100	230419830	8870	8870	8870	8870	57
490	20231205	120000	229914240	8880	8880	8880	8880	0
491	20231205	115900	229914240	8880	8880	8880	8880	0
492	20231205	115800	229914240	8880	8880	8880	8880	0
493	20231205	115700	229914240	8880	8880	8880	8880	2
494	20231205	115600	229896480	8870	8870	8870	8870	10
495	20231205	115500	229807780	8870	8880	8880	8870	20
496	20231205	115400	229630190	8880	8880	8880	8880	1
497	20231205	115300	229621310	8880	8880	8880	8880	100
498	20231205	115200	228733310	8880	8880	8880	8880	0
499	20231205	115100	228733310	8880	8880	8880	8880	0
500	20231205	115000	228733310	8880	8880	8880	8880	303
501	20231205	114900	226042670	8880	8880	8880	8880	6
502	20231205	114800	225989390	8880	8880	8880	8880	10
503	20231205	114700	225900590	8880	8880	8880	8880	316
504	20231205	114600	223094510	8880	8880	8880	8880	6
505	20231205	114500	223041230	8880	8880	8880	8880	0
506	20231205	114400	223041230	8880	8880	8880	8880	1
507	20231205	114300	223032350	8870	8870	8870	8870	0
508	20231205	114200	223032350	8870	8870	8870	8870	0
509	20231205	114100	223032350	8870	8870	8870	8870	1
510	20231205	114000	223023480	8880	8880	8880	8880	0
511	20231205	113900	223023480	8880	8880	8880	8880	98
512	20231205	113800	222153240	8890	8890	8890	8890	0
513	20231205	113700	222153240	8890	8890	8890	8890	2
514	20231205	113600	222135460	8890	8890	8890	8890	0
515	20231205	113500	222135460	8890	8890	8890	8890	1
516	20231205	113400	222126570	8880	8880	8880	8880	10
517	20231205	113300	222037770	8880	8880	8880	8880	0
518	20231205	113200	222037770	8880	8880	8880	8880	1
519	20231205	113100	222028890	8880	8890	8890	8880	23
520	20231205	113000	221824560	8890	8890	8890	8890	15
521	20231205	112900	221691210	8890	8880	8890	8880	10
522	20231205	112800	221602360	8880	8880	8880	8880	0
523	20231205	112700	221602360	8880	8880	8880	8880	405
524	20231205	112600	218005960	8880	8880	8880	8880	40
525	20231205	112500	217650760	8870	8880	8880	8870	1900
526	20231205	112400	200789900	8890	8890	8890	8890	1
527	20231205	112300	200781010	8890	8890	8890	8890	5
528	20231205	112200	200736560	8890	8890	8890	8890	120
529	20231205	112100	199669760	8880	8880	8880	8880	0
530	20231205	112000	199669760	8880	8880	8880	8880	68
531	20231205	111900	199065920	8890	8890	8890	8890	0
532	20231205	111800	199065920	8890	8890	8890	8890	0
533	20231205	111700	199065920	8890	8890	8890	8890	2
534	20231205	111600	199048140	8900	8900	8900	8900	50
535	20231205	111500	198603140	8890	8890	8890	8890	51
536	20231205	111400	198149750	8890	8890	8890	8890	0
537	20231205	111300	198149750	8890	8890	8890	8890	3
538	20231205	111200	198123080	8890	8890	8890	8890	24
539	20231205	111100	197909720	8890	8890	8890	8890	10
540	20231205	111000	197820820	8890	8890	8890	8890	2
541	20231205	110900	197803040	8890	8890	8890	8890	0
542	20231205	110800	197803040	8890	8890	8890	8890	0
543	20231205	110700	197803040	8890	8890	8890	8890	112
544	20231205	110600	196807360	8890	8890	8890	8890	112
545	20231205	110500	195811680	8890	8890	8890	8890	336
546	20231205	110400	192824640	8900	8900	8900	8900	3
547	20231205	110300	192797940	8880	8880	8880	8880	0
548	20231205	110200	192797940	8880	8880	8880	8880	0
549	20231205	110100	192797940	8880	8880	8880	8880	0
550	20231205	110000	192797940	8880	8880	8880	8880	0
551	20231205	105900	192797940	8880	8880	8880	8880	2
552	20231205	105800	192780180	8900	8900	8900	8900	2
553	20231205	105700	192762380	8910	8910	8910	8910	0
554	20231205	105600	192762380	8910	8920	8920	8910	3
555	20231205	105500	192735640	8920	8890	8920	8880	205
556	20231205	105400	190915020	8910	8910	8910	8910	2
557	20231205	105300	190897200	8910	8880	8910	8880	655
558	20231205	105200	185074650	8930	8930	8930	8930	0
559	20231205	105100	185074650	8930	8930	8930	8930	0
560	20231205	105000	185074650	8930	8930	8930	8930	0
561	20231205	104900	185074650	8930	8900	8930	8880	1002
562	20231205	104800	176173030	8900	8900	8900	8900	200
563	20231205	104700	174393030	8930	8920	8930	8900	1507
564	20231205	104600	160978520	8920	8920	8920	8920	400
565	20231205	104500	157410520	8910	8910	8910	8910	0
566	20231205	104400	157410520	8910	8910	8910	8910	1
567	20231205	104300	157401610	8920	8920	8920	8920	0
568	20231205	104200	157401610	8920	8920	8920	8920	0
569	20231205	104100	157401610	8920	8920	8920	8920	0
570	20231205	104000	157401610	8920	8900	8920	8900	47
571	20231205	103900	156983110	8930	8920	8930	8900	959
572	20231205	103800	148440980	8920	8930	8930	8920	2011
573	20231205	103700	130483610	8940	8940	8940	8940	1
574	20231205	103600	130474670	8940	8940	8940	8940	0
575	20231205	103500	130474670	8940	8940	8940	8940	0
576	20231205	103400	130474670	8940	8940	8940	8940	1
577	20231205	103300	130465730	8940	8940	8940	8940	0
578	20231205	103200	130465730	8940	8940	8960	8940	779
579	20231205	103100	123501270	8960	8960	8960	8960	0
580	20231205	103000	123501270	8960	8960	8960	8960	0
581	20231205	102900	123501270	8960	8960	8960	8960	1
582	20231205	102800	123492310	8960	8960	8960	8960	0
583	20231205	102700	123492310	8960	8960	8960	8960	11
584	20231205	102600	123393750	8960	8940	8960	8940	33
585	20231205	102500	123098630	8940	8950	8950	8940	9
586	20231205	102400	123018120	8960	8960	8960	8960	0
587	20231205	102300	123018120	8960	8960	8960	8960	0
588	20231205	102200	123018120	8960	8960	8960	8960	10
589	20231205	102100	122928520	8940	8940	8940	8940	92
590	20231205	102000	122106040	8940	8940	8940	8940	0
591	20231205	101900	122106040	8940	8940	8940	8940	908
592	20231205	101800	113988520	8970	8970	8970	8970	0
593	20231205	101700	113988520	8970	8950	8970	8950	100
594	20231205	101600	113091540	8970	8950	8970	8930	309
595	20231205	101500	110329910	8950	8950	8950	8950	0
596	20231205	101400	110329910	8950	8950	8950	8950	580
597	20231205	101300	105138910	8970	8970	8970	8970	0
598	20231205	101200	105138910	8970	8960	8970	8960	50
599	20231205	101100	104690510	8950	8960	8960	8950	46
600	20231205	101000	104278410	8970	8970	8970	8970	1
601	20231205	100900	104269440	8960	8960	8960	8960	100
602	20231205	100800	103373440	8960	8960	8960	8960	0
603	20231205	100700	103373440	8960	8960	8960	8960	0
604	20231205	100600	103373440	8960	8940	8960	8930	671
605	20231205	100500	97374380	8960	8960	8960	8960	25
606	20231205	100400	97150380	8960	8960	8960	8960	0
607	20231205	100300	97150380	8960	8960	8960	8960	0
608	20231205	100200	97150380	8960	8960	8960	8960	1
609	20231205	100100	97141420	8960	8960	8960	8960	0
610	20231205	100000	97141420	8960	8960	8960	8960	0
611	20231205	095900	97141420	8960	8960	8960	8960	2
612	20231205	095800	97123500	8960	8960	8960	8960	0
613	20231205	095700	97123500	8960	8960	8960	8960	0
614	20231205	095600	97123500	8960	8960	8960	8960	0
615	20231205	095500	97123500	8960	8960	8960	8960	20
616	20231205	095400	96944300	8940	8950	8950	8940	48
617	20231205	095300	96514950	8950	8950	8950	8950	0
618	20231205	095200	96514950	8950	8950	8950	8950	0
619	20231205	095100	96514950	8950	8950	8950	8950	1010
620	20231205	095000	87475450	8960	8960	8960	8960	1
621	20231205	094900	87466490	8960	8940	8960	8940	1501
622	20231205	094800	74029630	8940	8930	8940	8930	2
623	20231205	094700	74011760	8940	8940	8940	8940	0
624	20231205	094600	74011760	8940	8900	8940	8900	915
625	20231205	094500	65858970	8900	8900	8900	8900	1
626	20231205	094400	65850070	8900	8900	8900	8900	1
627	20231205	094300	65841170	8900	8900	8900	8900	1
628	20231205	094200	65832270	8890	8890	8890	8890	10
629	20231205	094100	65743370	8900	8900	8900	8900	0
630	20231205	094000	65743370	8900	8900	8900	8900	0
631	20231205	093900	65743370	8900	8890	8900	8890	9
632	20231205	093800	65663280	8900	8900	8900	8900	15
633	20231205	093700	65529780	8900	8900	8900	8900	20
634	20231205	093600	65351780	8900	8900	8900	8900	0
635	20231205	093500	65351780	8900	8900	8900	8900	1
636	20231205	093400	65342880	8900	8900	8900	8900	12
637	20231205	093300	65236080	8900	8900	8900	8900	0
638	20231205	093200	65236080	8900	8900	8900	8900	0
639	20231205	093100	65236080	8900	8890	8900	8880	553
640	20231205	093000	60324880	8890	8890	8890	8890	10
641	20231205	092900	60235980	8880	8880	8880	8880	0
642	20231205	092800	60235980	8880	8880	8880	8880	0
643	20231205	092700	60235980	8880	8880	8880	8880	0
644	20231205	092600	60235980	8880	8880	8880	8880	11
645	20231205	092500	60138300	8870	8870	8870	8870	0
646	20231205	092400	60138300	8870	8870	8870	8870	0
647	20231205	092300	60138300	8870	8860	8870	8860	587
648	20231205	092200	54933100	8860	8870	8870	8860	201
649	20231205	092100	53151710	8870	8880	8880	8870	1517
650	20231205	092000	39691680	8880	8880	8880	8880	0
651	20231205	091900	39691680	8880	8890	8890	8880	401
652	20231205	091800	36130790	8880	8890	8890	8880	1272
653	20231205	091700	24834420	8890	8880	8900	8880	267
654	20231205	091600	22462840	8890	8890	8890	8890	15
655	20231205	091500	22329490	8890	8900	8900	8890	8
656	20231205	091400	22258360	8880	8880	8880	8880	0
657	20231205	091300	22258360	8880	8900	8900	8880	278
658	20231205	091200	19788870	8890	8890	8890	8890	392
659	20231205	091100	16303990	8880	8880	8880	8880	0
660	20231205	091000	16303990	8880	8890	8930	8880	242
661	20231205	090900	14154830	8870	8870	8870	8870	0
662	20231205	090800	14154830	8870	8910	8910	8870	1002
663	20231205	090700	5259270	8910	8910	8910	8910	89
664	20231205	090600	4466280	8910	8900	8910	8900	48
665	20231205	090500	4038980	8910	8910	8910	8910	27
666	20231205	090400	3798410	8910	8910	8910	8910	0
667	20231205	090300	3798410	8910	8910	8910	8910	240
668	20231205	090200	1660010	8910	8910	8910	8910	0
669	20231205	090100	1660010	8910	8910	8910	8910	0
670	20231205	090000	1660010	8910	8930	8930	8910	185