KissMeData/106190/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200700	302926110	13740	13740	13740	13740	626
3	20231206	200600	302926110	13740	13740	13740	13740	0
4	20231206	200500	302926110	13740	13740	13740	13740	0
5	20231206	200400	302926110	13740	13740	13740	13740	0
6	20231206	200300	302926110	13740	13740	13740	13740	0
7	20231206	200200	302926110	13740	13740	13740	13740	0
8	20231206	200100	302926110	13740	13740	13740	13740	0
9	20231206	200000	302926110	13740	13740	13740	13740	0
10	20231206	195900	302926110	13740	13740	13740	13740	0
11	20231206	195800	302926110	13740	13740	13740	13740	0
12	20231206	195700	302926110	13740	13740	13740	13740	0
13	20231206	195600	302926110	13740	13740	13740	13740	0
14	20231206	195500	302926110	13740	13740	13740	13740	0
15	20231206	195400	302926110	13740	13740	13740	13740	0
16	20231206	195300	302926110	13740	13740	13740	13740	0
17	20231206	195200	302926110	13740	13740	13740	13740	0
18	20231206	195100	302926110	13740	13740	13740	13740	0
19	20231206	195000	302926110	13740	13740	13740	13740	0
20	20231206	194900	302926110	13740	13740	13740	13740	0
21	20231206	194800	302926110	13740	13740	13740	13740	0
22	20231206	194700	302926110	13740	13740	13740	13740	0
23	20231206	194600	302926110	13740	13740	13740	13740	0
24	20231206	194500	302926110	13740	13740	13740	13740	0
25	20231206	194400	302926110	13740	13740	13740	13740	0
26	20231206	194300	302926110	13740	13740	13740	13740	0
27	20231206	194200	302926110	13740	13740	13740	13740	0
28	20231206	194100	302926110	13740	13740	13740	13740	0
29	20231206	194000	302926110	13740	13740	13740	13740	0
30	20231206	193900	302926110	13740	13740	13740	13740	0
31	20231206	193800	302926110	13740	13740	13740	13740	0
32	20231206	193700	302926110	13740	13740	13740	13740	626
33	20231206	193600	302926110	13740	13740	13740	13740	0
34	20231206	193500	302926110	13740	13740	13740	13740	0
35	20231206	193400	302926110	13740	13740	13740	13740	0
36	20231206	193300	302926110	13740	13740	13740	13740	0
37	20231206	193200	302926110	13740	13740	13740	13740	0
38	20231206	193100	302926110	13740	13740	13740	13740	0
39	20231206	193000	302926110	13740	13740	13740	13740	0
40	20231206	192900	302926110	13740	13740	13740	13740	0
41	20231206	192800	302926110	13740	13740	13740	13740	0
42	20231206	192700	302926110	13740	13740	13740	13740	0
43	20231206	192600	302926110	13740	13740	13740	13740	0
44	20231206	192500	302926110	13740	13740	13740	13740	0
45	20231206	192400	302926110	13740	13740	13740	13740	0
46	20231206	192300	302926110	13740	13740	13740	13740	0
47	20231206	192200	302926110	13740	13740	13740	13740	0
48	20231206	192100	302926110	13740	13740	13740	13740	0
49	20231206	192000	302926110	13740	13740	13740	13740	0
50	20231206	191900	302926110	13740	13740	13740	13740	0
51	20231206	191800	302926110	13740	13740	13740	13740	0
52	20231206	191700	302926110	13740	13740	13740	13740	0
53	20231206	191600	302926110	13740	13740	13740	13740	0
54	20231206	191500	302926110	13740	13740	13740	13740	0
55	20231206	191400	302926110	13740	13740	13740	13740	0
56	20231206	191300	302926110	13740	13740	13740	13740	0
57	20231206	191200	302926110	13740	13740	13740	13740	0
58	20231206	191100	302926110	13740	13740	13740	13740	0
59	20231206	191000	302926110	13740	13740	13740	13740	0
60	20231206	190900	302926110	13740	13740	13740	13740	0
61	20231206	190800	302926110	13740	13740	13740	13740	0
62	20231206	190700	302926110	13740	13740	13740	13740	626
63	20231206	190600	302926110	13740	13740	13740	13740	0
64	20231206	190500	302926110	13740	13740	13740	13740	0
65	20231206	190400	302926110	13740	13740	13740	13740	0
66	20231206	190300	302926110	13740	13740	13740	13740	0
67	20231206	190200	302926110	13740	13740	13740	13740	0
68	20231206	190100	302926110	13740	13740	13740	13740	0
69	20231206	190000	302926110	13740	13740	13740	13740	0
70	20231206	185900	302926110	13740	13740	13740	13740	0
71	20231206	185800	302926110	13740	13740	13740	13740	0
72	20231206	185700	302926110	13740	13740	13740	13740	0
73	20231206	185600	302926110	13740	13740	13740	13740	0
74	20231206	185500	302926110	13740	13740	13740	13740	0
75	20231206	185400	302926110	13740	13740	13740	13740	0
76	20231206	185300	302926110	13740	13740	13740	13740	0
77	20231206	185200	302926110	13740	13740	13740	13740	0
78	20231206	185100	302926110	13740	13740	13740	13740	0
79	20231206	185000	302926110	13740	13740	13740	13740	0
80	20231206	184900	302926110	13740	13740	13740	13740	0
81	20231206	184800	302926110	13740	13740	13740	13740	0
82	20231206	184700	302926110	13740	13740	13740	13740	0
83	20231206	184600	302926110	13740	13740	13740	13740	0
84	20231206	184500	302926110	13740	13740	13740	13740	0
85	20231206	184400	302926110	13740	13740	13740	13740	0
86	20231206	184300	302926110	13740	13740	13740	13740	0
87	20231206	184200	302926110	13740	13740	13740	13740	0
88	20231206	184100	302926110	13740	13740	13740	13740	0
89	20231206	184000	302926110	13740	13740	13740	13740	0
90	20231206	183900	302926110	13740	13740	13740	13740	0
91	20231206	183800	302926110	13740	13740	13740	13740	0
92	20231206	183700	302926110	13740	13740	13740	13740	626
93	20231206	183600	302926110	13740	13740	13740	13740	0
94	20231206	183500	302926110	13740	13740	13740	13740	0
95	20231206	183400	302926110	13740	13740	13740	13740	0
96	20231206	183300	302926110	13740	13740	13740	13740	0
97	20231206	183200	302926110	13740	13740	13740	13740	0
98	20231206	183100	302926110	13740	13740	13740	13740	0
99	20231206	183000	302926110	13740	13740	13740	13740	0
100	20231206	182900	302926110	13740	13740	13740	13740	0
101	20231206	182800	302926110	13740	13740	13740	13740	0
102	20231206	182700	302926110	13740	13740	13740	13740	0
103	20231206	182600	302926110	13740	13740	13740	13740	0
104	20231206	182500	302926110	13740	13740	13740	13740	0
105	20231206	182400	302926110	13740	13740	13740	13740	0
106	20231206	182300	302926110	13740	13740	13740	13740	0
107	20231206	182200	302926110	13740	13740	13740	13740	0
108	20231206	182100	302926110	13740	13740	13740	13740	0
109	20231206	182000	302926110	13740	13740	13740	13740	0
110	20231206	181900	302926110	13740	13740	13740	13740	0
111	20231206	181800	302926110	13740	13740	13740	13740	0
112	20231206	181700	302926110	13740	13740	13740	13740	0
113	20231206	181600	302926110	13740	13740	13740	13740	0
114	20231206	181500	302926110	13740	13740	13740	13740	0
115	20231206	181400	302926110	13740	13740	13740	13740	0
116	20231206	181300	302926110	13740	13740	13740	13740	0
117	20231206	181200	302926110	13740	13740	13740	13740	0
118	20231206	181100	302926110	13740	13740	13740	13740	0
119	20231206	181000	302926110	13740	13740	13740	13740	0
120	20231206	180900	302926110	13740	13740	13740	13740	0
121	20231206	180800	302926110	13740	13740	13740	13740	0
122	20231206	180700	302926110	13740	13740	13740	13740	626
123	20231206	180600	302926110	13740	13740	13740	13740	0
124	20231206	180500	302926110	13740	13740	13740	13740	0
125	20231206	180400	302926110	13740	13740	13740	13740	0
126	20231206	180300	302926110	13740	13740	13740	13740	0
127	20231206	180200	302926110	13740	13740	13740	13740	0
128	20231206	180100	302926110	13740	13740	13740	13740	0
129	20231206	180000	302926110	13740	13740	13740	13740	0
130	20231206	175900	302926110	13740	13740	13740	13740	0
131	20231206	175800	302926110	13740	13740	13740	13740	0
132	20231206	175700	302926110	13740	13740	13740	13740	0
133	20231206	175600	302926110	13740	13740	13740	13740	0
134	20231206	175500	302926110	13740	13740	13740	13740	0
135	20231206	175400	302926110	13740	13740	13740	13740	0
136	20231206	175300	302926110	13740	13740	13740	13740	0
137	20231206	175200	302926110	13740	13740	13740	13740	0
138	20231206	175100	302926110	13740	13740	13740	13740	0
139	20231206	175000	302926110	13740	13740	13740	13740	0
140	20231206	174900	302926110	13740	13740	13740	13740	0
141	20231206	174800	302926110	13740	13740	13740	13740	0
142	20231206	174700	302926110	13740	13740	13740	13740	0
143	20231206	174600	302926110	13740	13740	13740	13740	0
144	20231206	174500	302926110	13740	13740	13740	13740	0
145	20231206	174400	302926110	13740	13740	13740	13740	0
146	20231206	174300	302926110	13740	13740	13740	13740	0
147	20231206	174200	302926110	13740	13740	13740	13740	0
148	20231206	174100	302926110	13740	13740	13740	13740	0
149	20231206	174000	302926110	13740	13740	13740	13740	0
150	20231206	173900	302926110	13740	13740	13740	13740	0
151	20231206	173800	302926110	13740	13740	13740	13740	0
152	20231206	173700	302926110	13740	13740	13740	13740	626
153	20231206	173600	302926110	13740	13740	13740	13740	0
154	20231206	173500	302926110	13740	13740	13740	13740	0
155	20231206	173400	302926110	13740	13740	13740	13740	0
156	20231206	173300	302926110	13740	13740	13740	13740	0
157	20231206	173200	302926110	13740	13740	13740	13740	0
158	20231206	173100	302926110	13740	13740	13740	13740	0
159	20231206	173000	302926110	13740	13740	13740	13740	0
160	20231206	172900	302926110	13740	13740	13740	13740	0
161	20231206	172800	302926110	13740	13740	13740	13740	0
162	20231206	172700	302926110	13740	13740	13740	13740	0
163	20231206	172600	302926110	13740	13740	13740	13740	0
164	20231206	172500	302926110	13740	13740	13740	13740	0
165	20231206	172400	302926110	13740	13740	13740	13740	0
166	20231206	172300	302926110	13740	13740	13740	13740	0
167	20231206	172200	302926110	13740	13740	13740	13740	0
168	20231206	172100	302926110	13740	13740	13740	13740	0
169	20231206	172000	302926110	13740	13740	13740	13740	0
170	20231206	171900	302926110	13740	13740	13740	13740	0
171	20231206	171800	302926110	13740	13740	13740	13740	0
172	20231206	171700	302926110	13740	13740	13740	13740	0
173	20231206	171600	302926110	13740	13740	13740	13740	0
174	20231206	171500	302926110	13740	13740	13740	13740	0
175	20231206	171400	302926110	13740	13740	13740	13740	0
176	20231206	171300	302926110	13740	13740	13740	13740	0
177	20231206	171200	302926110	13740	13740	13740	13740	0
178	20231206	171100	302926110	13740	13740	13740	13740	0
179	20231206	171000	302926110	13740	13740	13740	13740	0
180	20231206	170900	302926110	13740	13740	13740	13740	0
181	20231206	170800	302926110	13740	13740	13740	13740	0
182	20231206	170700	302926110	13740	13740	13740	13740	626
183	20231206	170600	302926110	13740	13740	13740	13740	0
184	20231206	170500	302926110	13740	13740	13740	13740	0
185	20231206	170400	302926110	13740	13740	13740	13740	0
186	20231206	170300	302926110	13740	13740	13740	13740	0
187	20231206	170200	302926110	13740	13740	13740	13740	0
188	20231206	170100	302926110	13740	13740	13740	13740	0
189	20231206	170000	302926110	13740	13740	13740	13740	0
190	20231206	165900	302926110	13740	13740	13740	13740	0
191	20231206	165800	302926110	13740	13740	13740	13740	0
192	20231206	165700	302926110	13740	13740	13740	13740	0
193	20231206	165600	302926110	13740	13740	13740	13740	0
194	20231206	165500	302926110	13740	13740	13740	13740	0
195	20231206	165400	302926110	13740	13740	13740	13740	0
196	20231206	165300	302926110	13740	13740	13740	13740	0
197	20231206	165200	302926110	13740	13740	13740	13740	0
198	20231206	165100	302926110	13740	13740	13740	13740	0
199	20231206	165000	302926110	13740	13740	13740	13740	0
200	20231206	164900	302926110	13740	13740	13740	13740	0
201	20231206	164800	302926110	13740	13740	13740	13740	0
202	20231206	164700	302926110	13740	13740	13740	13740	0
203	20231206	164600	302926110	13740	13740	13740	13740	0
204	20231206	164500	302926110	13740	13740	13740	13740	0
205	20231206	164400	302926110	13740	13740	13740	13740	0
206	20231206	164300	302926110	13740	13740	13740	13740	0
207	20231206	164200	302926110	13740	13740	13740	13740	0
208	20231206	164100	302926110	13740	13740	13740	13740	0
209	20231206	164000	302926110	13740	13740	13740	13740	0
210	20231206	163900	302926110	13740	13740	13740	13740	0
211	20231206	163800	302926110	13740	13740	13740	13740	0
212	20231206	163700	302926110	13740	13740	13740	13740	626
213	20231206	163600	302926110	13740	13740	13740	13740	0
214	20231206	163500	302926110	13740	13740	13740	13740	0
215	20231206	163400	302926110	13740	13740	13740	13740	0
216	20231206	163300	302926110	13740	13740	13740	13740	0
217	20231206	163200	302926110	13740	13740	13740	13740	0
218	20231206	163100	302926110	13740	13740	13740	13740	0
219	20231206	163000	302926110	13740	13740	13740	13740	0
220	20231206	162900	302926110	13740	13740	13740	13740	0
221	20231206	162800	302926110	13740	13740	13740	13740	0
222	20231206	162700	302926110	13740	13740	13740	13740	0
223	20231206	162600	302926110	13740	13740	13740	13740	0
224	20231206	162500	302926110	13740	13740	13740	13740	0
225	20231206	162400	302926110	13740	13740	13740	13740	0
226	20231206	162300	302926110	13740	13740	13740	13740	0
227	20231206	162200	302926110	13740	13740	13740	13740	0
228	20231206	162100	302926110	13740	13740	13740	13740	0
229	20231206	162000	302926110	13740	13740	13740	13740	0
230	20231206	161900	302926110	13740	13740	13740	13740	0
231	20231206	161800	302926110	13740	13740	13740	13740	0
232	20231206	161700	302926110	13740	13740	13740	13740	0
233	20231206	161600	302926110	13740	13740	13740	13740	0
234	20231206	161500	302926110	13740	13740	13740	13740	0
235	20231206	161400	302926110	13740	13740	13740	13740	0
236	20231206	161300	302926110	13740	13740	13740	13740	0
237	20231206	161200	302926110	13740	13740	13740	13740	0
238	20231206	161100	302926110	13740	13740	13740	13740	0
239	20231206	161000	302926110	13740	13740	13740	13740	0
240	20231206	160900	302926110	13740	13740	13740	13740	0
241	20231206	160800	302926110	13740	13740	13740	13740	0
242	20231206	160700	302926110	13740	13740	13740	13740	626
243	20231206	160600	302926110	13740	13740	13740	13740	0
244	20231206	160500	302926110	13740	13740	13740	13740	0
245	20231206	160400	302926110	13740	13740	13740	13740	0
246	20231206	160300	302926110	13740	13740	13740	13740	0
247	20231206	160200	302926110	13740	13740	13740	13740	0
248	20231206	160100	302926110	13740	13740	13740	13740	0
249	20231206	160000	302926110	13740	13740	13740	13740	0
250	20231206	155900	302926110	13740	13740	13740	13740	0
251	20231206	155800	302926110	13740	13740	13740	13740	0
252	20231206	155700	302926110	13740	13740	13740	13740	0
253	20231206	155600	302926110	13740	13740	13740	13740	0
254	20231206	155500	302926110	13740	13740	13740	13740	0
255	20231206	155400	302926110	13740	13740	13740	13740	0
256	20231206	155300	302926110	13740	13740	13740	13740	0
257	20231206	155200	302926110	13740	13740	13740	13740	0
258	20231206	155100	302926110	13740	13740	13740	13740	0
259	20231206	155000	302926110	13740	13740	13740	13740	0
260	20231206	154900	302926110	13740	13740	13740	13740	0
261	20231206	154800	302926110	13740	13740	13740	13740	0
262	20231206	154700	302926110	13740	13740	13740	13740	0
263	20231206	154600	302926110	13740	13740	13740	13740	0
264	20231206	154500	302926110	13740	13740	13740	13740	0
265	20231206	154400	302926110	13740	13740	13740	13740	0
266	20231206	154300	302926110	13740	13740	13740	13740	0
267	20231206	154200	302926110	13740	13740	13740	13740	0
268	20231206	154100	302926110	13740	13740	13740	13740	0
269	20231206	154000	302926110	13740	13740	13740	13740	0
270	20231206	153900	302926110	13740	13740	13740	13740	0
271	20231206	153800	302926110	13740	13740	13740	13740	0
272	20231206	153700	302926110	13740	13740	13740	13740	626
273	20231206	153600	302926110	13740	13740	13740	13740	0
274	20231206	153500	302926110	13740	13740	13740	13740	0
275	20231206	153400	302926110	13740	13740	13740	13740	0
276	20231206	153300	302926110	13740	13740	13740	13740	0
277	20231206	153200	302926110	13740	13740	13740	13740	0
278	20231206	153100	302926110	13740	13740	13740	13740	0
279	20231206	153000	302926110	13740	13740	13740	13740	626
280	20231206	152900	294324870	13640	13640	13640	13640	0
281	20231206	152800	294324870	13640	13640	13640	13640	0
282	20231206	152700	294324870	13640	13640	13640	13640	0
283	20231206	152600	294324870	13640	13640	13640	13640	0
284	20231206	152500	294324870	13640	13640	13640	13640	0
285	20231206	152400	294324870	13640	13640	13640	13640	0
286	20231206	152300	294324870	13640	13640	13640	13640	0
287	20231206	152200	294324870	13640	13640	13640	13640	0
288	20231206	152100	294324870	13640	13640	13640	13640	0
289	20231206	152000	294324870	13640	13640	13640	13640	0
290	20231206	151900	294324870	13640	13700	13720	13640	19
291	20231206	151800	294064530	13640	13700	13700	13640	10
292	20231206	151700	293927990	13700	13700	13700	13700	9
293	20231206	151600	293804690	13650	13650	13650	13650	0
294	20231206	151500	293804690	13650	13660	13660	13650	62
295	20231206	151400	292958070	13660	13660	13660	13660	0
296	20231206	151300	292958070	13660	13660	13660	13660	0
297	20231206	151200	292958070	13660	13660	13660	13660	0
298	20231206	151100	292958070	13660	13660	13660	13660	12
299	20231206	151000	292794150	13670	13670	13670	13670	0
300	20231206	150900	292794150	13670	13670	13670	13670	1
301	20231206	150800	292780480	13670	13740	13740	13670	6
302	20231206	150700	292698110	13670	13660	13750	13660	112
303	20231206	150600	291159750	13660	13680	13680	13660	309
304	20231206	150500	286933070	13680	13680	13680	13680	1
305	20231206	150400	286919390	13680	13680	13680	13680	3
306	20231206	150300	286878350	13680	13680	13680	13680	5
307	20231206	150200	286809950	13680	13680	13680	13680	5
308	20231206	150100	286741550	13680	13680	13680	13680	55
309	20231206	150000	285989150	13680	13680	13680	13680	197
310	20231206	145900	283294190	13680	13720	13720	13680	617
311	20231206	145800	274839680	13720	13720	13720	13720	0
312	20231206	145700	274839680	13720	13720	13720	13720	1
313	20231206	145600	274825960	13720	13710	13720	13710	2
314	20231206	145500	274798530	13710	13710	13710	13710	0
315	20231206	145400	274798530	13710	13710	13720	13710	8
316	20231206	145300	274688810	13710	13720	13720	13710	120
317	20231206	145200	273042430	13720	13730	13730	13720	703
318	20231206	145100	263394740	13730	13730	13730	13730	5
319	20231206	145000	263326090	13730	13730	13730	13730	87
320	20231206	144900	262131580	13730	13730	13730	13730	301
321	20231206	144800	257998850	13730	13730	13750	13730	85
322	20231206	144700	256831300	13730	13760	13760	13730	679
323	20231206	144600	247495160	13760	13770	13770	13760	11
324	20231206	144500	247343700	13770	13770	13770	13770	14
325	20231206	144400	247150920	13770	13770	13770	13770	18
326	20231206	144300	246903060	13770	13770	13770	13770	6
327	20231206	144200	246820440	13760	13760	13760	13760	11
328	20231206	144100	246669080	13770	13770	13770	13770	10
329	20231206	144000	246531380	13770	13770	13770	13770	1
330	20231206	143900	246517610	13770	13770	13770	13770	10
331	20231206	143800	246379910	13770	13770	13770	13770	44
332	20231206	143700	245774030	13770	13770	13770	13770	1
333	20231206	143600	245760260	13770	13770	13770	13770	12
334	20231206	143500	245595020	13770	13770	13770	13770	11
335	20231206	143400	245443550	13770	13770	13770	13770	32
336	20231206	143300	245002910	13760	13760	13760	13760	0
337	20231206	143200	245002910	13760	13760	13760	13760	4
338	20231206	143100	244947870	13760	13770	13770	13760	69
339	20231206	143000	243998390	13770	13770	13770	13770	47
340	20231206	142900	243351200	13770	13770	13770	13770	0
341	20231206	142800	243351200	13770	13770	13770	13770	0
342	20231206	142700	243351200	13770	13770	13770	13770	0
343	20231206	142600	243351200	13770	13770	13770	13770	0
344	20231206	142500	243351200	13770	13770	13770	13770	11
345	20231206	142400	243199730	13770	13770	13770	13770	0
346	20231206	142300	243199730	13770	13770	13770	13770	25
347	20231206	142200	242855480	13770	13770	13770	13770	0
348	20231206	142100	242855480	13770	13770	13770	13770	1
349	20231206	142000	242841710	13770	13770	13770	13760	440
350	20231206	141900	236787200	13770	13760	13770	13760	67
351	20231206	141800	235864620	13770	13770	13770	13770	0
352	20231206	141700	235864620	13770	13770	13770	13770	0
353	20231206	141600	235864620	13770	13770	13770	13770	0
354	20231206	141500	235864620	13770	13770	13770	13770	0
355	20231206	141400	235864620	13770	13770	13770	13770	0
356	20231206	141300	235864620	13770	13770	13770	13770	111
357	20231206	141200	234336150	13790	13770	13790	13770	99
358	20231206	141100	232970980	13770	13770	13770	13770	10
359	20231206	141000	232833280	13770	13760	13770	13760	196
360	20231206	140900	230134390	13760	13760	13760	13760	6
361	20231206	140800	230051830	13760	13760	13760	13760	3
362	20231206	140700	230010550	13760	13770	13770	13760	103
363	20231206	140600	228592270	13760	13760	13760	13760	3
364	20231206	140500	228550990	13760	13760	13760	13760	0
365	20231206	140400	228550990	13760	13760	13760	13760	0
366	20231206	140300	228550990	13760	13760	13760	13760	3
367	20231206	140200	228509710	13770	13770	13770	13770	8
368	20231206	140100	228399550	13780	13780	13780	13780	2
369	20231206	140000	228371990	13780	13780	13780	13780	40
370	20231206	135900	227820790	13790	13790	13790	13790	0
371	20231206	135800	227820790	13790	13800	13800	13790	11
372	20231206	135700	227669080	13800	13810	13810	13800	41
373	20231206	135600	227103250	13830	13830	13830	13830	50
374	20231206	135500	226411750	13880	13880	13880	13880	0
375	20231206	135400	226411750	13880	13770	13880	13770	200
376	20231206	135300	223654590	13750	13760	13760	13750	909
377	20231206	135200	211150480	13770	13770	13770	13770	0
378	20231206	135100	211150480	13770	13770	13770	13770	0
379	20231206	135000	211150480	13770	13770	13770	13770	0
380	20231206	134900	211150480	13770	13770	13770	13770	0
381	20231206	134800	211150480	13770	13770	13770	13770	0
382	20231206	134700	211150480	13770	13770	13770	13770	0
383	20231206	134600	211150480	13770	13770	13770	13770	0
384	20231206	134500	211150480	13770	13770	13770	13770	0
385	20231206	134400	211150480	13770	13770	13770	13770	0
386	20231206	134300	211150480	13770	13770	13770	13770	0
387	20231206	134200	211150480	13770	13770	13770	13770	0
388	20231206	134100	211150480	13770	13770	13770	13770	13
389	20231206	134000	210971470	13760	13760	13760	13760	0
390	20231206	133900	210971470	13760	13760	13760	13760	0
391	20231206	133800	210971470	13760	13760	13760	13760	1
392	20231206	133700	210957710	13770	13770	13770	13770	0
393	20231206	133600	210957710	13770	13770	13770	13770	0
394	20231206	133500	210957710	13770	13770	13770	13770	8
395	20231206	133400	210847550	13770	13770	13770	13770	10
396	20231206	133300	210709850	13770	13770	13770	13770	1
397	20231206	133200	210696080	13770	13770	13770	13770	14
398	20231206	133100	210503300	13770	13770	13770	13770	9
399	20231206	133000	210379370	13770	13770	13770	13770	11
400	20231206	132900	210227900	13770	13770	13770	13770	2
401	20231206	132800	210200360	13770	13770	13770	13770	13
402	20231206	132700	210021350	13770	13770	13770	13770	10
403	20231206	132600	209883650	13770	13770	13770	13770	13
404	20231206	132500	209704640	13770	13770	13770	13770	1
405	20231206	132400	209690870	13770	13770	13770	13770	9
406	20231206	132300	209566940	13770	13770	13770	13770	13
407	20231206	132200	209387930	13770	13770	13770	13770	12
408	20231206	132100	209222690	13770	13770	13770	13770	3
409	20231206	132000	209181380	13770	13770	13770	13770	10
410	20231206	131900	209043680	13770	13770	13770	13770	13
411	20231206	131800	208864670	13770	13770	13770	13770	26
412	20231206	131700	208506650	13780	13780	13780	13780	0
413	20231206	131600	208506650	13780	13780	13780	13780	0
414	20231206	131500	208506650	13780	13780	13780	13780	8
415	20231206	131400	208396410	13780	13770	13780	13770	12
416	20231206	131300	208231160	13770	13770	13770	13770	13
417	20231206	131200	208052150	13770	13770	13770	13770	11
418	20231206	131100	207900680	13770	13770	13770	13770	0
419	20231206	131000	207900680	13770	13770	13770	13770	11
420	20231206	130900	207749210	13770	13770	13770	13770	4
421	20231206	130800	207694130	13770	13770	13770	13770	8
422	20231206	130700	207583970	13770	13770	13770	13770	13
423	20231206	130600	207404960	13770	13770	13770	13770	12
424	20231206	130500	207239720	13770	13770	13770	13770	0
425	20231206	130400	207239720	13770	13770	13770	13770	11
426	20231206	130300	207088250	13770	13770	13770	13770	12
427	20231206	130200	206923010	13770	13770	13770	13770	186
428	20231206	130100	204361790	13850	13850	13850	13850	0
429	20231206	130000	204361790	13850	13850	13850	13850	5
430	20231206	125900	204292540	13850	13850	13850	13850	2
431	20231206	125800	204264840	13910	13910	13910	13910	0
432	20231206	125700	204264840	13910	13770	13910	13770	200
433	20231206	125600	201490080	13770	13770	13770	13770	102
434	20231206	125500	200085540	13770	13770	13770	13770	12
435	20231206	125400	199920300	13770	13770	13770	13770	11
436	20231206	125300	199768830	13770	13770	13770	13770	2
437	20231206	125200	199741290	13770	13770	13770	13770	12
438	20231206	125100	199576050	13770	13770	13770	13770	5
439	20231206	125000	199507200	13780	13770	13780	13770	96
440	20231206	124900	198185180	13780	13780	13780	13780	93
441	20231206	124800	196903640	13780	13780	13780	13780	0
442	20231206	124700	196903640	13780	13780	13790	13780	497
443	20231206	124600	190054850	13780	13780	13780	13780	12
444	20231206	124500	189889490	13780	13780	13780	13780	0
445	20231206	124400	189889490	13780	13780	13780	13780	13
446	20231206	124300	189710350	13780	13780	13780	13780	10
447	20231206	124200	189572550	13780	13780	13780	13780	11
448	20231206	124100	189420970	13780	13780	13780	13780	2
449	20231206	124000	189393410	13780	13780	13780	13780	11
450	20231206	123900	189241830	13780	13780	13780	13780	13
451	20231206	123800	189062690	13780	13780	13780	13780	10
452	20231206	123700	188924890	13780	13780	13780	13780	1
453	20231206	123600	188911110	13780	13780	13780	13780	11
454	20231206	123500	188759530	13780	13780	13780	13780	13
455	20231206	123400	188580390	13780	13780	13780	13780	10
456	20231206	123300	188442590	13780	13780	13780	13780	3
457	20231206	123200	188401250	13780	13780	13780	13780	43
458	20231206	123100	187808710	13780	13780	13780	13780	53
459	20231206	123000	187078370	13840	13840	13840	13840	0
460	20231206	122900	187078370	13840	13840	13840	13840	0
461	20231206	122800	187078370	13840	13840	13840	13840	0
462	20231206	122700	187078370	13840	13840	13840	13840	0
463	20231206	122600	187078370	13840	13840	13840	13840	0
464	20231206	122500	187078370	13840	13840	13840	13840	0
465	20231206	122400	187078370	13840	13840	13840	13840	0
466	20231206	122300	187078370	13840	13840	13840	13840	0
467	20231206	122200	187078370	13840	13840	13840	13840	0
468	20231206	122100	187078370	13840	13840	13840	13840	0
469	20231206	122000	187078370	13840	13840	13840	13840	0
470	20231206	121900	187078370	13840	13840	13840	13840	0
471	20231206	121800	187078370	13840	13840	13840	13840	0
472	20231206	121700	187078370	13840	13840	13840	13840	0
473	20231206	121600	187078370	13840	13840	13840	13840	150
474	20231206	121500	185002370	13840	13840	13840	13840	0
475	20231206	121400	185002370	13840	13840	13840	13840	0
476	20231206	121300	185002370	13840	13840	13840	13840	0
477	20231206	121200	185002370	13840	13840	13840	13840	0
478	20231206	121100	185002370	13840	13840	13840	13840	0
479	20231206	121000	185002370	13840	13840	13840	13840	0
480	20231206	120900	185002370	13840	13840	13840	13840	0
481	20231206	120800	185002370	13840	13840	13840	13840	0
482	20231206	120700	185002370	13840	13840	13840	13840	2
483	20231206	120600	184974690	13770	13770	13770	13770	11
484	20231206	120500	184823220	13770	13770	13770	13770	0
485	20231206	120400	184823220	13770	13770	13770	13770	14
486	20231206	120300	184630440	13770	13770	13770	13770	10
487	20231206	120200	184492740	13770	13770	13770	13770	12
488	20231206	120100	184327500	13770	13770	13770	13770	1
489	20231206	120000	184313730	13770	13770	13770	13770	47
490	20231206	115900	183666540	13770	13770	13770	13770	0
491	20231206	115800	183666540	13770	13770	13770	13770	0
492	20231206	115700	183666540	13770	13770	13770	13770	0
493	20231206	115600	183666540	13770	13770	13770	13770	1
494	20231206	115500	183652770	13770	13770	13770	13770	11
495	20231206	115400	183501300	13770	13770	13770	13770	10
496	20231206	115300	183363600	13770	13770	13770	13770	13
497	20231206	115200	183184590	13770	13770	13770	13770	0
498	20231206	115100	183184590	13770	13770	13770	13770	40
499	20231206	115000	182633790	13770	13770	13770	13770	10
500	20231206	114900	182496090	13770	13770	13770	13770	0
501	20231206	114800	182496090	13770	13770	13770	13770	0
502	20231206	114700	182496090	13770	13770	13770	13770	0
503	20231206	114600	182496090	13770	13770	13770	13770	78
504	20231206	114500	181422030	13770	13770	13770	13770	0
505	20231206	114400	181422030	13770	13770	13770	13770	0
506	20231206	114300	181422030	13770	13770	13770	13770	0
507	20231206	114200	181422030	13770	13770	13770	13770	0
508	20231206	114100	181422030	13770	13770	13770	13770	0
509	20231206	114000	181422030	13770	13770	13770	13770	0
510	20231206	113900	181422030	13770	13770	13770	13770	0
511	20231206	113800	181422030	13770	13770	13770	13770	3
512	20231206	113700	181380720	13770	13770	13770	13770	15
513	20231206	113600	181174170	13770	13770	13770	13770	23
514	20231206	113500	180857460	13770	13770	13770	13770	0
515	20231206	113400	180857460	13770	13770	13770	13770	10
516	20231206	113300	180719760	13760	13760	13760	13760	1
517	20231206	113200	180706000	13830	13770	13830	13770	220
518	20231206	113100	177675760	13750	13750	13750	13750	0
519	20231206	113000	177675760	13750	13750	13750	13750	0
520	20231206	112900	177675760	13750	13750	13750	13750	0
521	20231206	112800	177675760	13750	13750	13750	13750	1
522	20231206	112700	177662010	13750	13750	13750	13750	0
523	20231206	112600	177662010	13750	13750	13750	13750	0
524	20231206	112500	177662010	13750	13750	13750	13750	0
525	20231206	112400	177662010	13750	13750	13750	13750	81
526	20231206	112300	176548260	13750	13750	13750	13750	100
527	20231206	112200	175173260	13760	13760	13760	13760	0
528	20231206	112100	175173260	13760	13760	13760	13760	0
529	20231206	112000	175173260	13760	13760	13760	13760	0
530	20231206	111900	175173260	13760	13760	13760	13760	0
531	20231206	111800	175173260	13760	13760	13760	13760	0
532	20231206	111700	175173260	13760	13760	13760	13760	0
533	20231206	111600	175173260	13760	13760	13760	13760	0
534	20231206	111500	175173260	13760	13760	13760	13760	0
535	20231206	111400	175173260	13760	13760	13760	13760	1
536	20231206	111300	175159500	13770	13770	13770	13770	0
537	20231206	111200	175159500	13770	13770	13770	13770	0
538	20231206	111100	175159500	13770	13770	13770	13770	0
539	20231206	111000	175159500	13770	13770	13770	13770	0
540	20231206	110900	175159500	13770	13770	13770	13770	869
541	20231206	110800	163193370	13770	13770	13770	13770	13
542	20231206	110700	163014360	13770	13770	13770	13770	21
543	20231206	110600	162725190	13780	13780	13780	13780	0
544	20231206	110500	162725190	13780	13780	13780	13780	15
545	20231206	110400	162518490	13780	13780	13780	13780	0
546	20231206	110300	162518490	13780	13780	13780	13780	192
547	20231206	110200	159872730	13780	13790	13790	13780	13
548	20231206	110100	159693530	13800	13800	13800	13800	0
549	20231206	110000	159693530	13800	13800	13800	13800	45
550	20231206	105900	159072530	13800	13800	13800	13800	0
551	20231206	105800	159072530	13800	13800	13800	13800	0
552	20231206	105700	159072530	13800	13800	13800	13800	0
553	20231206	105600	159072530	13800	13800	13800	13800	2
554	20231206	105500	159044930	13800	13900	13900	13800	20
555	20231206	105400	158768130	13900	13780	13900	13780	47
556	20231206	105300	158116570	13780	13780	13780	13780	0
557	20231206	105200	158116570	13780	13780	13780	13780	11
558	20231206	105100	157964990	13780	13790	13790	13780	11
559	20231206	105000	157813320	13920	13920	13920	13920	0
560	20231206	104900	157813320	13920	13920	13920	13920	0
561	20231206	104800	157813320	13920	13920	13920	13920	0
562	20231206	104700	157813320	13920	13920	13920	13920	0
563	20231206	104600	157813320	13920	13920	13920	13920	0
564	20231206	104500	157813320	13920	13920	13920	13920	0
565	20231206	104400	157813320	13920	13880	13930	13880	62
566	20231206	104300	156950650	13930	13860	13930	13860	28
567	20231206	104200	156562110	13780	13780	13780	13780	0
568	20231206	104100	156562110	13780	13800	13800	13780	66
569	20231206	104000	155651670	13800	13800	13800	13800	13
570	20231206	103900	155472270	13810	13820	13820	13810	51
571	20231206	103800	154767950	13830	13830	13830	13830	0
572	20231206	103700	154767950	13830	13830	13830	13830	3
573	20231206	103600	154726460	13830	13830	13830	13830	0
574	20231206	103500	154726460	13830	13830	13830	13830	0
575	20231206	103400	154726460	13830	13830	13830	13830	0
576	20231206	103300	154726460	13830	13830	13830	13830	38
577	20231206	103200	154200920	13830	13830	13830	13830	89
578	20231206	103100	152970050	13830	13830	13830	13830	6
579	20231206	103000	152887070	13830	13830	13830	13830	14
580	20231206	102900	152693450	13840	13840	13840	13840	0
581	20231206	102800	152693450	13840	13840	13840	13840	1
582	20231206	102700	152679610	13860	13860	13860	13860	0
583	20231206	102600	152679610	13860	13860	13860	13860	0
584	20231206	102500	152679610	13860	13860	13860	13860	4
585	20231206	102400	152624170	13860	13860	13860	13860	0
586	20231206	102300	152624170	13860	13860	13860	13860	0
587	20231206	102200	152624170	13860	13860	13860	13860	16
588	20231206	102100	152402410	14010	14010	14010	14010	0
589	20231206	102000	152402410	14010	14010	14010	14010	0
590	20231206	101900	152402410	14010	14010	14010	14010	0
591	20231206	101800	152402410	14010	13970	14010	13970	100
592	20231206	101700	151003490	14100	14100	14100	14100	0
593	20231206	101600	151003490	14100	14100	14100	14100	0
594	20231206	101500	151003490	14100	14100	14100	14100	0
595	20231206	101400	151003490	14100	14100	14100	14100	0
596	20231206	101300	151003490	14100	14020	14100	14020	70
597	20231206	101200	150018580	13820	13820	13820	13820	13
598	20231206	101100	149838920	13850	13850	13850	13850	13
599	20231206	101000	149658870	14170	14170	14170	14170	0
600	20231206	100900	149658870	14170	14170	14170	14170	0
601	20231206	100800	149658870	14170	13930	14170	13930	90
602	20231206	100700	148396100	13810	13910	13910	13810	12
603	20231206	100600	148230280	13900	13900	13900	13900	1100
604	20231206	100500	132940280	13890	13880	13890	13880	39
605	20231206	100400	132398710	13900	13890	13900	13890	13
606	20231206	100300	132218100	13890	13770	13890	13770	80
607	20231206	100200	131115280	13770	13770	13770	13770	5
608	20231206	100100	131046430	13770	13770	13770	13770	0
609	20231206	100000	131046430	13770	13770	13770	13770	4
610	20231206	095900	130991350	13750	13750	13750	13750	0
611	20231206	095800	130991350	13750	13750	13750	13750	0
612	20231206	095700	130991350	13750	13770	13770	13750	23
613	20231206	095600	130674660	13750	13730	13770	13730	21
614	20231206	095500	130385630	13730	13730	13730	13730	3
615	20231206	095400	130344440	13880	13880	13880	13880	0
616	20231206	095300	130344440	13880	13730	13880	13730	31
617	20231206	095200	129914530	13730	13730	13730	13730	1
618	20231206	095100	129900800	13880	13890	13900	13720	221
619	20231206	095000	126829850	13900	13710	13900	13710	402
620	20231206	094900	121251520	13720	13720	13720	13720	0
621	20231206	094800	121251520	13720	13750	13750	13720	26
622	20231206	094700	120894350	13760	13750	13760	13750	22
623	20231206	094600	120591700	13750	13750	13750	13750	54
624	20231206	094500	119849200	13750	13770	13770	13750	203
625	20231206	094400	117056390	13770	13770	13770	13770	3
626	20231206	094300	117015080	13770	13770	13770	13770	163
627	20231206	094200	114770570	13770	13800	13800	13770	133
628	20231206	094100	112935860	13800	13810	13810	13800	53
629	20231206	094000	112203950	13810	13810	13810	13810	3
630	20231206	093900	112162520	13810	13810	13870	13810	4
631	20231206	093800	112107220	13810	13810	13810	13810	4
632	20231206	093700	112051980	13860	13870	13870	13860	31
633	20231206	093600	111622020	13870	13870	13870	13870	1
634	20231206	093500	111608150	13800	13870	13870	13800	2
635	20231206	093400	111580480	13800	13800	13800	13800	0
636	20231206	093300	111580480	13800	13800	13800	13800	10
637	20231206	093200	111442480	13800	13800	13800	13800	9
638	20231206	093100	111318280	13800	13800	13800	13800	0
639	20231206	093000	111318280	13800	13800	13800	13800	0
640	20231206	092900	111318280	13800	13870	13890	13800	27
641	20231206	092800	110943980	13870	13980	13980	13870	1074
642	20231206	092700	96016220	14130	14130	14130	14130	0
643	20231206	092600	96016220	14130	14130	14130	14130	0
644	20231206	092500	96016220	14130	14130	14130	14130	0
645	20231206	092400	96016220	14130	14000	14140	13950	250
646	20231206	092300	92511230	13950	13950	13950	13950	0
647	20231206	092200	92511230	13950	13950	13950	13950	1
648	20231206	092100	92497280	14050	14050	14050	14050	5
649	20231206	092000	92427030	14050	14050	14050	14050	0
650	20231206	091900	92427030	14050	14050	14050	14050	1
651	20231206	091800	92412980	14200	14190	14200	14190	53
652	20231206	091700	91660580	14190	14190	14190	14190	40
653	20231206	091600	91092980	14200	13920	14200	13920	151
654	20231206	091500	88953230	13980	14040	14230	13980	67
655	20231206	091400	88006110	14050	13900	14050	13880	897
656	20231206	091300	75533840	13900	13900	13900	13900	0
657	20231206	091200	75533840	13900	13870	13900	13870	11
658	20231206	091100	75381240	13900	13900	13900	13900	10
659	20231206	091000	75242240	13860	13840	13900	13840	160
660	20231206	090900	73020650	13830	13840	13840	13830	3
661	20231206	090800	72979150	13860	13950	13950	13860	267
662	20231206	090700	69272580	13900	13880	13900	13860	1445
663	20231206	090600	49190080	13880	14120	14120	13860	1412
664	20231206	090500	29552960	14230	14230	14230	14230	43
665	20231206	090400	28941070	14300	14300	14300	14300	168
666	20231206	090300	26538670	14310	14630	14650	14300	932
667	20231206	090200	13095500	14650	14410	14650	14410	400
668	20231206	090100	7274130	14600	14270	14600	14270	150
669	20231206	090000	5105100	14300	14300	14300	14300	357