KissMeData/246710/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	204500	167237800	7930	7930	7930	7930	1124
3	20231206	204400	167237800	7930	7930	7930	7930	0
4	20231206	204300	167237800	7930	7930	7930	7930	0
5	20231206	204200	167237800	7930	7930	7930	7930	0
6	20231206	204100	167237800	7930	7930	7930	7930	0
7	20231206	204000	167237800	7930	7930	7930	7930	0
8	20231206	203900	167237800	7930	7930	7930	7930	0
9	20231206	203800	167237800	7930	7930	7930	7930	0
10	20231206	203700	167237800	7930	7930	7930	7930	0
11	20231206	203600	167237800	7930	7930	7930	7930	0
12	20231206	203500	167237800	7930	7930	7930	7930	0
13	20231206	203400	167237800	7930	7930	7930	7930	0
14	20231206	203300	167237800	7930	7930	7930	7930	0
15	20231206	203200	167237800	7930	7930	7930	7930	0
16	20231206	203100	167237800	7930	7930	7930	7930	0
17	20231206	203000	167237800	7930	7930	7930	7930	0
18	20231206	202900	167237800	7930	7930	7930	7930	0
19	20231206	202800	167237800	7930	7930	7930	7930	0
20	20231206	202700	167237800	7930	7930	7930	7930	0
21	20231206	202600	167237800	7930	7930	7930	7930	0
22	20231206	202500	167237800	7930	7930	7930	7930	0
23	20231206	202400	167237800	7930	7930	7930	7930	0
24	20231206	202300	167237800	7930	7930	7930	7930	0
25	20231206	202200	167237800	7930	7930	7930	7930	0
26	20231206	202100	167237800	7930	7930	7930	7930	0
27	20231206	202000	167237800	7930	7930	7930	7930	0
28	20231206	201900	167237800	7930	7930	7930	7930	0
29	20231206	201800	167237800	7930	7930	7930	7930	0
30	20231206	201700	167237800	7930	7930	7930	7930	0
31	20231206	201600	167237800	7930	7930	7930	7930	0
32	20231206	201500	167237800	7930	7930	7930	7930	1124
33	20231206	201400	167237800	7930	7930	7930	7930	0
34	20231206	201300	167237800	7930	7930	7930	7930	0
35	20231206	201200	167237800	7930	7930	7930	7930	0
36	20231206	201100	167237800	7930	7930	7930	7930	0
37	20231206	201000	167237800	7930	7930	7930	7930	0
38	20231206	200900	167237800	7930	7930	7930	7930	0
39	20231206	200800	167237800	7930	7930	7930	7930	0
40	20231206	200700	167237800	7930	7930	7930	7930	0
41	20231206	200600	167237800	7930	7930	7930	7930	0
42	20231206	200500	167237800	7930	7930	7930	7930	0
43	20231206	200400	167237800	7930	7930	7930	7930	0
44	20231206	200300	167237800	7930	7930	7930	7930	0
45	20231206	200200	167237800	7930	7930	7930	7930	0
46	20231206	200100	167237800	7930	7930	7930	7930	0
47	20231206	200000	167237800	7930	7930	7930	7930	0
48	20231206	195900	167237800	7930	7930	7930	7930	0
49	20231206	195800	167237800	7930	7930	7930	7930	0
50	20231206	195700	167237800	7930	7930	7930	7930	0
51	20231206	195600	167237800	7930	7930	7930	7930	0
52	20231206	195500	167237800	7930	7930	7930	7930	0
53	20231206	195400	167237800	7930	7930	7930	7930	0
54	20231206	195300	167237800	7930	7930	7930	7930	0
55	20231206	195200	167237800	7930	7930	7930	7930	0
56	20231206	195100	167237800	7930	7930	7930	7930	0
57	20231206	195000	167237800	7930	7930	7930	7930	0
58	20231206	194900	167237800	7930	7930	7930	7930	0
59	20231206	194800	167237800	7930	7930	7930	7930	0
60	20231206	194700	167237800	7930	7930	7930	7930	0
61	20231206	194600	167237800	7930	7930	7930	7930	0
62	20231206	194500	167237800	7930	7930	7930	7930	1124
63	20231206	194400	167237800	7930	7930	7930	7930	0
64	20231206	194300	167237800	7930	7930	7930	7930	0
65	20231206	194200	167237800	7930	7930	7930	7930	0
66	20231206	194100	167237800	7930	7930	7930	7930	0
67	20231206	194000	167237800	7930	7930	7930	7930	0
68	20231206	193900	167237800	7930	7930	7930	7930	0
69	20231206	193800	167237800	7930	7930	7930	7930	0
70	20231206	193700	167237800	7930	7930	7930	7930	0
71	20231206	193600	167237800	7930	7930	7930	7930	0
72	20231206	193500	167237800	7930	7930	7930	7930	0
73	20231206	193400	167237800	7930	7930	7930	7930	0
74	20231206	193300	167237800	7930	7930	7930	7930	0
75	20231206	193200	167237800	7930	7930	7930	7930	0
76	20231206	193100	167237800	7930	7930	7930	7930	0
77	20231206	193000	167237800	7930	7930	7930	7930	0
78	20231206	192900	167237800	7930	7930	7930	7930	0
79	20231206	192800	167237800	7930	7930	7930	7930	0
80	20231206	192700	167237800	7930	7930	7930	7930	0
81	20231206	192600	167237800	7930	7930	7930	7930	0
82	20231206	192500	167237800	7930	7930	7930	7930	0
83	20231206	192400	167237800	7930	7930	7930	7930	0
84	20231206	192300	167237800	7930	7930	7930	7930	0
85	20231206	192200	167237800	7930	7930	7930	7930	0
86	20231206	192100	167237800	7930	7930	7930	7930	0
87	20231206	192000	167237800	7930	7930	7930	7930	0
88	20231206	191900	167237800	7930	7930	7930	7930	0
89	20231206	191800	167237800	7930	7930	7930	7930	0
90	20231206	191700	167237800	7930	7930	7930	7930	0
91	20231206	191600	167237800	7930	7930	7930	7930	0
92	20231206	191500	167237800	7930	7930	7930	7930	1124
93	20231206	191400	167237800	7930	7930	7930	7930	0
94	20231206	191300	167237800	7930	7930	7930	7930	0
95	20231206	191200	167237800	7930	7930	7930	7930	0
96	20231206	191100	167237800	7930	7930	7930	7930	0
97	20231206	191000	167237800	7930	7930	7930	7930	0
98	20231206	190900	167237800	7930	7930	7930	7930	0
99	20231206	190800	167237800	7930	7930	7930	7930	0
100	20231206	190700	167237800	7930	7930	7930	7930	0
101	20231206	190600	167237800	7930	7930	7930	7930	0
102	20231206	190500	167237800	7930	7930	7930	7930	0
103	20231206	190400	167237800	7930	7930	7930	7930	0
104	20231206	190300	167237800	7930	7930	7930	7930	0
105	20231206	190200	167237800	7930	7930	7930	7930	0
106	20231206	190100	167237800	7930	7930	7930	7930	0
107	20231206	190000	167237800	7930	7930	7930	7930	0
108	20231206	185900	167237800	7930	7930	7930	7930	0
109	20231206	185800	167237800	7930	7930	7930	7930	0
110	20231206	185700	167237800	7930	7930	7930	7930	0
111	20231206	185600	167237800	7930	7930	7930	7930	0
112	20231206	185500	167237800	7930	7930	7930	7930	0
113	20231206	185400	167237800	7930	7930	7930	7930	0
114	20231206	185300	167237800	7930	7930	7930	7930	0
115	20231206	185200	167237800	7930	7930	7930	7930	0
116	20231206	185100	167237800	7930	7930	7930	7930	0
117	20231206	185000	167237800	7930	7930	7930	7930	0
118	20231206	184900	167237800	7930	7930	7930	7930	0
119	20231206	184800	167237800	7930	7930	7930	7930	0
120	20231206	184700	167237800	7930	7930	7930	7930	0
121	20231206	184600	167237800	7930	7930	7930	7930	0
122	20231206	184500	167237800	7930	7930	7930	7930	1124
123	20231206	184400	167237800	7930	7930	7930	7930	0
124	20231206	184300	167237800	7930	7930	7930	7930	0
125	20231206	184200	167237800	7930	7930	7930	7930	0
126	20231206	184100	167237800	7930	7930	7930	7930	0
127	20231206	184000	167237800	7930	7930	7930	7930	0
128	20231206	183900	167237800	7930	7930	7930	7930	0
129	20231206	183800	167237800	7930	7930	7930	7930	0
130	20231206	183700	167237800	7930	7930	7930	7930	0
131	20231206	183600	167237800	7930	7930	7930	7930	0
132	20231206	183500	167237800	7930	7930	7930	7930	0
133	20231206	183400	167237800	7930	7930	7930	7930	0
134	20231206	183300	167237800	7930	7930	7930	7930	0
135	20231206	183200	167237800	7930	7930	7930	7930	0
136	20231206	183100	167237800	7930	7930	7930	7930	0
137	20231206	183000	167237800	7930	7930	7930	7930	0
138	20231206	182900	167237800	7930	7930	7930	7930	0
139	20231206	182800	167237800	7930	7930	7930	7930	0
140	20231206	182700	167237800	7930	7930	7930	7930	0
141	20231206	182600	167237800	7930	7930	7930	7930	0
142	20231206	182500	167237800	7930	7930	7930	7930	0
143	20231206	182400	167237800	7930	7930	7930	7930	0
144	20231206	182300	167237800	7930	7930	7930	7930	0
145	20231206	182200	167237800	7930	7930	7930	7930	0
146	20231206	182100	167237800	7930	7930	7930	7930	0
147	20231206	182000	167237800	7930	7930	7930	7930	0
148	20231206	181900	167237800	7930	7930	7930	7930	0
149	20231206	181800	167237800	7930	7930	7930	7930	0
150	20231206	181700	167237800	7930	7930	7930	7930	0
151	20231206	181600	167237800	7930	7930	7930	7930	0
152	20231206	181500	167237800	7930	7930	7930	7930	1124
153	20231206	181400	167237800	7930	7930	7930	7930	0
154	20231206	181300	167237800	7930	7930	7930	7930	0
155	20231206	181200	167237800	7930	7930	7930	7930	0
156	20231206	181100	167237800	7930	7930	7930	7930	0
157	20231206	181000	167237800	7930	7930	7930	7930	0
158	20231206	180900	167237800	7930	7930	7930	7930	0
159	20231206	180800	167237800	7930	7930	7930	7930	0
160	20231206	180700	167237800	7930	7930	7930	7930	0
161	20231206	180600	167237800	7930	7930	7930	7930	0
162	20231206	180500	167237800	7930	7930	7930	7930	0
163	20231206	180400	167237800	7930	7930	7930	7930	0
164	20231206	180300	167237800	7930	7930	7930	7930	0
165	20231206	180200	167237800	7930	7930	7930	7930	0
166	20231206	180100	167237800	7930	7930	7930	7930	0
167	20231206	180000	167237800	7930	7930	7930	7930	0
168	20231206	175900	167237800	7930	7930	7930	7930	0
169	20231206	175800	167237800	7930	7930	7930	7930	0
170	20231206	175700	167237800	7930	7930	7930	7930	0
171	20231206	175600	167237800	7930	7930	7930	7930	0
172	20231206	175500	167237800	7930	7930	7930	7930	0
173	20231206	175400	167237800	7930	7930	7930	7930	0
174	20231206	175300	167237800	7930	7930	7930	7930	0
175	20231206	175200	167237800	7930	7930	7930	7930	0
176	20231206	175100	167237800	7930	7930	7930	7930	0
177	20231206	175000	167237800	7930	7930	7930	7930	0
178	20231206	174900	167237800	7930	7930	7930	7930	0
179	20231206	174800	167237800	7930	7930	7930	7930	0
180	20231206	174700	167237800	7930	7930	7930	7930	0
181	20231206	174600	167237800	7930	7930	7930	7930	0
182	20231206	174500	167237800	7930	7930	7930	7930	1124
183	20231206	174400	167237800	7930	7930	7930	7930	0
184	20231206	174300	167237800	7930	7930	7930	7930	0
185	20231206	174200	167237800	7930	7930	7930	7930	0
186	20231206	174100	167237800	7930	7930	7930	7930	0
187	20231206	174000	167237800	7930	7930	7930	7930	0
188	20231206	173900	167237800	7930	7930	7930	7930	0
189	20231206	173800	167237800	7930	7930	7930	7930	0
190	20231206	173700	167237800	7930	7930	7930	7930	0
191	20231206	173600	167237800	7930	7930	7930	7930	0
192	20231206	173500	167237800	7930	7930	7930	7930	0
193	20231206	173400	167237800	7930	7930	7930	7930	0
194	20231206	173300	167237800	7930	7930	7930	7930	0
195	20231206	173200	167237800	7930	7930	7930	7930	0
196	20231206	173100	167237800	7930	7930	7930	7930	0
197	20231206	173000	167237800	7930	7930	7930	7930	0
198	20231206	172900	167237800	7930	7930	7930	7930	0
199	20231206	172800	167237800	7930	7930	7930	7930	0
200	20231206	172700	167237800	7930	7930	7930	7930	0
201	20231206	172600	167237800	7930	7930	7930	7930	0
202	20231206	172500	167237800	7930	7930	7930	7930	0
203	20231206	172400	167237800	7930	7930	7930	7930	0
204	20231206	172300	167237800	7930	7930	7930	7930	0
205	20231206	172200	167237800	7930	7930	7930	7930	0
206	20231206	172100	167237800	7930	7930	7930	7930	0
207	20231206	172000	167237800	7930	7930	7930	7930	0
208	20231206	171900	167237800	7930	7930	7930	7930	0
209	20231206	171800	167237800	7930	7930	7930	7930	0
210	20231206	171700	167237800	7930	7930	7930	7930	0
211	20231206	171600	167237800	7930	7930	7930	7930	0
212	20231206	171500	167237800	7930	7930	7930	7930	1124
213	20231206	171400	167237800	7930	7930	7930	7930	0
214	20231206	171300	167237800	7930	7930	7930	7930	0
215	20231206	171200	167237800	7930	7930	7930	7930	0
216	20231206	171100	167237800	7930	7930	7930	7930	0
217	20231206	171000	167237800	7930	7930	7930	7930	0
218	20231206	170900	167237800	7930	7930	7930	7930	0
219	20231206	170800	167237800	7930	7930	7930	7930	0
220	20231206	170700	167237800	7930	7930	7930	7930	0
221	20231206	170600	167237800	7930	7930	7930	7930	0
222	20231206	170500	167237800	7930	7930	7930	7930	0
223	20231206	170400	167237800	7930	7930	7930	7930	0
224	20231206	170300	167237800	7930	7930	7930	7930	0
225	20231206	170200	167237800	7930	7930	7930	7930	0
226	20231206	170100	167237800	7930	7930	7930	7930	0
227	20231206	170000	167237800	7930	7930	7930	7930	0
228	20231206	165900	167237800	7930	7930	7930	7930	0
229	20231206	165800	167237800	7930	7930	7930	7930	0
230	20231206	165700	167237800	7930	7930	7930	7930	0
231	20231206	165600	167237800	7930	7930	7930	7930	0
232	20231206	165500	167237800	7930	7930	7930	7930	0
233	20231206	165400	167237800	7930	7930	7930	7930	0
234	20231206	165300	167237800	7930	7930	7930	7930	0
235	20231206	165200	167237800	7930	7930	7930	7930	0
236	20231206	165100	167237800	7930	7930	7930	7930	0
237	20231206	165000	167237800	7930	7930	7930	7930	0
238	20231206	164900	167237800	7930	7930	7930	7930	0
239	20231206	164800	167237800	7930	7930	7930	7930	0
240	20231206	164700	167237800	7930	7930	7930	7930	0
241	20231206	164600	167237800	7930	7930	7930	7930	0
242	20231206	164500	167237800	7930	7930	7930	7930	1124
243	20231206	164400	167237800	7930	7930	7930	7930	0
244	20231206	164300	167237800	7930	7930	7930	7930	0
245	20231206	164200	167237800	7930	7930	7930	7930	0
246	20231206	164100	167237800	7930	7930	7930	7930	0
247	20231206	164000	167237800	7930	7930	7930	7930	0
248	20231206	163900	167237800	7930	7930	7930	7930	0
249	20231206	163800	167237800	7930	7930	7930	7930	0
250	20231206	163700	167237800	7930	7930	7930	7930	0
251	20231206	163600	167237800	7930	7930	7930	7930	0
252	20231206	163500	167237800	7930	7930	7930	7930	0
253	20231206	163400	167237800	7930	7930	7930	7930	0
254	20231206	163300	167237800	7930	7930	7930	7930	0
255	20231206	163200	167237800	7930	7930	7930	7930	0
256	20231206	163100	167237800	7930	7930	7930	7930	0
257	20231206	163000	167237800	7930	7930	7930	7930	0
258	20231206	162900	167237800	7930	7930	7930	7930	0
259	20231206	162800	167237800	7930	7930	7930	7930	0
260	20231206	162700	167237800	7930	7930	7930	7930	0
261	20231206	162600	167237800	7930	7930	7930	7930	0
262	20231206	162500	167237800	7930	7930	7930	7930	0
263	20231206	162400	167237800	7930	7930	7930	7930	0
264	20231206	162300	167237800	7930	7930	7930	7930	0
265	20231206	162200	167237800	7930	7930	7930	7930	0
266	20231206	162100	167237800	7930	7930	7930	7930	0
267	20231206	162000	167237800	7930	7930	7930	7930	0
268	20231206	161900	167237800	7930	7930	7930	7930	0
269	20231206	161800	167237800	7930	7930	7930	7930	0
270	20231206	161700	167237800	7930	7930	7930	7930	0
271	20231206	161600	167237800	7930	7930	7930	7930	0
272	20231206	161500	167237800	7930	7930	7930	7930	1124
273	20231206	161400	167237800	7930	7930	7930	7930	0
274	20231206	161300	167237800	7930	7930	7930	7930	0
275	20231206	161200	167237800	7930	7930	7930	7930	0
276	20231206	161100	167237800	7930	7930	7930	7930	0
277	20231206	161000	167237800	7930	7930	7930	7930	0
278	20231206	160900	167237800	7930	7930	7930	7930	0
279	20231206	160800	167237800	7930	7930	7930	7930	0
280	20231206	160700	167237800	7930	7930	7930	7930	0
281	20231206	160600	167237800	7930	7930	7930	7930	0
282	20231206	160500	167237800	7930	7930	7930	7930	0
283	20231206	160400	167237800	7930	7930	7930	7930	0
284	20231206	160300	167237800	7930	7930	7930	7930	0
285	20231206	160200	167237800	7930	7930	7930	7930	0
286	20231206	160100	167237800	7930	7930	7930	7930	0
287	20231206	160000	167237800	7930	7930	7930	7930	0
288	20231206	155900	167237800	7930	7930	7930	7930	0
289	20231206	155800	167237800	7930	7930	7930	7930	0
290	20231206	155700	167237800	7930	7930	7930	7930	0
291	20231206	155600	167237800	7930	7930	7930	7930	0
292	20231206	155500	167237800	7930	7930	7930	7930	0
293	20231206	155400	167237800	7930	7930	7930	7930	0
294	20231206	155300	167237800	7930	7930	7930	7930	0
295	20231206	155200	167237800	7930	7930	7930	7930	0
296	20231206	155100	167237800	7930	7930	7930	7930	0
297	20231206	155000	167237800	7930	7930	7930	7930	0
298	20231206	154900	167237800	7930	7930	7930	7930	0
299	20231206	154800	167237800	7930	7930	7930	7930	0
300	20231206	154700	167237800	7930	7930	7930	7930	0
301	20231206	154600	167237800	7930	7930	7930	7930	0
302	20231206	154500	167237800	7930	7930	7930	7930	1124
303	20231206	154400	167237800	7930	7930	7930	7930	0
304	20231206	154300	167237800	7930	7930	7930	7930	0
305	20231206	154200	167237800	7930	7930	7930	7930	0
306	20231206	154100	167237800	7930	7930	7930	7930	0
307	20231206	154000	167237800	7930	7930	7930	7930	0
308	20231206	153900	167237800	7930	7930	7930	7930	0
309	20231206	153800	167237800	7930	7930	7930	7930	0
310	20231206	153700	167237800	7930	7930	7930	7930	0
311	20231206	153600	167237800	7930	7930	7930	7930	0
312	20231206	153500	167237800	7930	7930	7930	7930	0
313	20231206	153400	167237800	7930	7930	7930	7930	0
314	20231206	153300	167237800	7930	7930	7930	7930	0
315	20231206	153200	167237800	7930	7930	7930	7930	0
316	20231206	153100	167237800	7930	7930	7930	7930	0
317	20231206	153000	167237800	7930	7930	7930	7930	1124
318	20231206	152900	158324480	7950	7950	7950	7950	0
319	20231206	152800	158324480	7950	7950	7950	7950	0
320	20231206	152700	158324480	7950	7950	7950	7950	0
321	20231206	152600	158324480	7950	7950	7950	7950	0
322	20231206	152500	158324480	7950	7950	7950	7950	0
323	20231206	152400	158324480	7950	7950	7950	7950	0
324	20231206	152300	158324480	7950	7950	7950	7950	0
325	20231206	152200	158324480	7950	7950	7950	7950	0
326	20231206	152100	158324480	7950	7950	7950	7950	0
327	20231206	152000	158324480	7950	7950	7950	7950	0
328	20231206	151900	158324480	7950	7950	7950	7950	0
329	20231206	151800	158324480	7950	7950	7950	7920	27
330	20231206	151700	158110270	7950	7950	7950	7950	0
331	20231206	151600	158110270	7950	7950	7950	7950	0
332	20231206	151500	158110270	7950	7950	7950	7950	0
333	20231206	151400	158110270	7950	7950	7950	7950	0
334	20231206	151300	158110270	7950	7950	7950	7950	0
335	20231206	151200	158110270	7950	7950	7950	7950	0
336	20231206	151100	158110270	7950	7950	7950	7950	0
337	20231206	151000	158110270	7950	7940	7950	7940	16
338	20231206	150900	157983080	7920	7920	7920	7920	0
339	20231206	150800	157983080	7920	7920	7920	7920	0
340	20231206	150700	157983080	7920	7920	7920	7920	0
341	20231206	150600	157983080	7920	7920	7920	7920	0
342	20231206	150500	157983080	7920	7920	7920	7920	0
343	20231206	150400	157983080	7920	7920	7920	7920	0
344	20231206	150300	157983080	7920	7920	7920	7920	0
345	20231206	150200	157983080	7920	7920	7920	7920	0
346	20231206	150100	157983080	7920	7920	7920	7920	0
347	20231206	150000	157983080	7920	7920	7920	7920	0
348	20231206	145900	157983080	7920	7920	7920	7920	0
349	20231206	145800	157983080	7920	7920	7920	7920	0
350	20231206	145700	157983080	7920	7920	7920	7920	0
351	20231206	145600	157983080	7920	7920	7920	7920	1
352	20231206	145500	157975160	7950	7950	7950	7950	0
353	20231206	145400	157975160	7950	7950	7950	7950	17
354	20231206	145300	157840010	7950	7950	7950	7950	1
355	20231206	145200	157832060	7920	7920	7920	7920	0
356	20231206	145100	157832060	7920	7920	7920	7920	0
357	20231206	145000	157832060	7920	7920	7920	7920	0
358	20231206	144900	157832060	7920	7920	7920	7920	0
359	20231206	144800	157832060	7920	7920	7920	7920	0
360	20231206	144700	157832060	7920	7920	7920	7920	171
361	20231206	144600	156477740	7910	7910	7910	7910	2
362	20231206	144500	156461920	7930	7930	7930	7930	0
363	20231206	144400	156461920	7930	7930	7930	7930	30
364	20231206	144300	156224020	7930	7930	7930	7930	0
365	20231206	144200	156224020	7930	7930	7930	7930	0
366	20231206	144100	156224020	7930	7930	7930	7930	162
367	20231206	144000	154939360	7920	7920	7920	7920	0
368	20231206	143900	154939360	7920	7920	7920	7920	0
369	20231206	143800	154939360	7920	7920	7920	7920	250
370	20231206	143700	152959360	7920	7920	7920	7920	60
371	20231206	143600	152484160	7920	7920	7920	7920	2
372	20231206	143500	152468320	7930	7930	7930	7930	0
373	20231206	143400	152468320	7930	7930	7930	7930	1
374	20231206	143300	152460390	7930	7930	7930	7930	0
375	20231206	143200	152460390	7930	7930	7930	7930	1
376	20231206	143100	152452460	7930	7930	7930	7930	1
377	20231206	143000	152444530	7930	7930	7930	7930	25
378	20231206	142900	152246280	7930	7930	7930	7930	0
379	20231206	142800	152246280	7930	7930	7930	7930	0
380	20231206	142700	152246280	7930	7930	7930	7930	0
381	20231206	142600	152246280	7930	7930	7930	7930	1
382	20231206	142500	152238350	7850	7850	7850	7850	0
383	20231206	142400	152238350	7850	7940	7940	7850	3500
384	20231206	142300	124697010	7950	7950	7950	7950	0
385	20231206	142200	124697010	7950	7950	7950	7950	6
386	20231206	142100	124649310	7950	7950	7950	7950	8
387	20231206	142000	124585710	7950	7950	7950	7950	0
388	20231206	141900	124585710	7950	7950	7950	7950	7
389	20231206	141800	124530060	7950	7950	7950	7950	1
390	20231206	141700	124522110	7950	7950	7950	7950	0
391	20231206	141600	124522110	7950	7950	7950	7950	0
392	20231206	141500	124522110	7950	7950	7950	7950	0
393	20231206	141400	124522110	7950	7950	7950	7950	0
394	20231206	141300	124522110	7950	7950	7950	7950	0
395	20231206	141200	124522110	7950	7950	7950	7950	11
396	20231206	141100	124434660	7940	7940	7940	7940	0
397	20231206	141000	124434660	7940	7940	7940	7940	11
398	20231206	140900	124347320	7920	7920	7920	7920	0
399	20231206	140800	124347320	7920	7950	7950	7920	1000
400	20231206	140700	116424880	7960	7960	7960	7960	0
401	20231206	140600	116424880	7960	7960	7960	7960	9
402	20231206	140500	116353240	7960	7960	7960	7960	0
403	20231206	140400	116353240	7960	7960	7960	7960	507
404	20231206	140300	112317520	7960	7960	7960	7960	9
405	20231206	140200	112245880	7970	7970	7970	7970	0
406	20231206	140100	112245880	7970	7980	7980	7970	115
407	20231206	140000	111329270	7980	7980	7980	7980	22
408	20231206	135900	111153710	7980	7980	7980	7980	8
409	20231206	135800	111089870	7980	7980	7980	7980	0
410	20231206	135700	111089870	7980	7980	7980	7980	29
411	20231206	135600	110858450	7980	7980	7980	7980	0
412	20231206	135500	110858450	7980	7980	7980	7980	8
413	20231206	135400	110794610	7980	7980	7980	7980	30
414	20231206	135300	110555210	7980	7980	7980	7980	0
415	20231206	135200	110555210	7980	7980	7980	7980	10
416	20231206	135100	110475410	7970	7980	7980	7970	24
417	20231206	135000	110283900	7980	7980	7980	7980	5
418	20231206	134900	110244000	7980	7980	7980	7980	0
419	20231206	134800	110244000	7980	7980	7980	7980	31
420	20231206	134700	109996620	7980	7980	7980	7980	5
421	20231206	134600	109956720	7980	7980	7980	7980	7
422	20231206	134500	109900860	7980	7980	7980	7980	28
423	20231206	134400	109677420	7980	7970	7980	7970	105
424	20231206	134300	108839570	7980	7980	7980	7980	8
425	20231206	134200	108775730	7980	7980	7980	7980	127
426	20231206	134100	107762270	7980	7980	7980	7980	0
427	20231206	134000	107762270	7980	7980	7980	7980	0
428	20231206	133900	107762270	7980	7970	7980	7970	36
429	20231206	133800	107475040	7980	7980	7980	7980	0
430	20231206	133700	107475040	7980	7980	7980	7980	42
431	20231206	133600	107139880	7980	7980	7980	7980	30
432	20231206	133500	106900480	7970	7970	7970	7970	5
433	20231206	133400	106860630	7980	7970	7980	7970	19
434	20231206	133300	106709060	7970	7970	7970	7970	10
435	20231206	133200	106629360	7970	7970	7970	7970	5
436	20231206	133100	106589510	7980	7980	7980	7980	19
437	20231206	133000	106437890	7970	7970	7970	7970	54
438	20231206	132900	106007510	7970	7970	7970	7970	23
439	20231206	132800	105824200	7980	7970	7980	7970	50
440	20231206	132700	105425430	7980	7970	7980	7970	11
441	20231206	132600	105337680	7970	7970	7970	7970	3
442	20231206	132500	105313770	7980	7970	7980	7970	128
443	20231206	132400	104292380	7970	7970	7970	7970	5
444	20231206	132300	104252530	7980	7970	7980	7970	15
445	20231206	132200	104132880	7980	7970	7980	7970	21
446	20231206	132100	103965320	7980	7980	7980	7980	0
447	20231206	132000	103965320	7980	7980	7980	7980	5
448	20231206	131900	103925420	7980	7960	7980	7960	26
449	20231206	131800	103718040	7960	7960	7960	7960	7
450	20231206	131700	103662320	7960	7960	7960	7960	0
451	20231206	131600	103662320	7960	7960	7960	7960	34
452	20231206	131500	103391680	7960	7960	7960	7960	0
453	20231206	131400	103391680	7960	7960	7960	7960	8
454	20231206	131300	103328000	7960	7960	7960	7960	21
455	20231206	131200	103160840	7960	7960	7960	7960	9
456	20231206	131100	103089200	7950	7960	7960	7950	42
457	20231206	131000	102755070	7960	7960	7960	7960	7
458	20231206	130900	102699350	7960	7960	7960	7960	10
459	20231206	130800	102619750	7960	7960	7960	7960	23
460	20231206	130700	102436670	7960	7960	7960	7960	6
461	20231206	130600	102388910	7960	7960	7960	7960	0
462	20231206	130500	102388910	7960	7960	7960	7960	27
463	20231206	130400	102173990	7960	7960	7960	7960	0
464	20231206	130300	102173990	7960	7960	7960	7960	6
465	20231206	130200	102126230	7960	7960	7960	7960	22
466	20231206	130100	101951110	7960	7960	7960	7960	10
467	20231206	130000	101871510	7960	7960	7960	7960	0
468	20231206	125900	101871510	7960	7960	7960	7960	18
469	20231206	125800	101728230	7960	7960	7960	7960	0
470	20231206	125700	101728230	7960	7960	7960	7960	500
471	20231206	125600	97748230	7960	7950	7960	7950	20
472	20231206	125500	97589050	7950	7950	7950	7950	5
473	20231206	125400	97549300	7960	7950	7960	7950	15
474	20231206	125300	97429950	7960	7960	7960	7950	33
475	20231206	125200	97167320	7950	7950	7950	7950	5
476	20231206	125100	97127570	7960	7950	7960	7950	14
477	20231206	125000	97016180	7960	7950	7960	7950	23
478	20231206	124900	96833150	7960	7960	7960	7960	6
479	20231206	124800	96785390	7950	7950	7950	7950	3
480	20231206	124700	96761540	7960	7950	7960	7950	32
481	20231206	124600	96506850	7960	7960	7960	7960	0
482	20231206	124500	96506850	7960	7960	7960	7960	18
483	20231206	124400	96363570	7960	7960	7960	7960	15
484	20231206	124300	96244170	7960	7960	7960	7960	201
485	20231206	124200	94644210	7960	7960	7960	7960	161
486	20231206	124100	93362650	7960	7960	7960	7960	0
487	20231206	124000	93362650	7960	7960	7960	7960	0
488	20231206	123900	93362650	7960	7960	7960	7960	21
489	20231206	123800	93195490	7950	7950	7950	7950	15
490	20231206	123700	93076240	7950	7950	7950	7950	5
491	20231206	123600	93036490	7960	7950	7960	7950	34
492	20231206	123500	92765900	7950	7960	7960	7950	10
493	20231206	123400	92686350	7950	7950	7950	7950	5
494	20231206	123300	92646600	7960	7950	7960	7950	24
495	20231206	123200	92455610	7960	7960	7960	7960	0
496	20231206	123100	92455610	7960	7960	7960	7960	0
497	20231206	123000	92455610	7960	7960	7960	7960	19
498	20231206	122900	92304370	7960	7960	7960	7960	0
499	20231206	122800	92304370	7960	7960	7960	7960	0
500	20231206	122700	92304370	7960	7960	7960	7960	22
501	20231206	122600	92129250	7960	7960	7960	7960	0
502	20231206	122500	92129250	7960	7960	7960	7960	0
503	20231206	122400	92129250	7960	7950	7960	7950	68
504	20231206	122300	91588350	7950	7950	7950	7950	0
505	20231206	122200	91588350	7950	7950	7950	7950	21
506	20231206	122100	91421400	7900	7910	7910	7900	40
507	20231206	122000	91105330	7940	7950	7950	7940	2
508	20231206	121900	91089440	7950	7950	7960	7950	26
509	20231206	121800	90882540	7950	7950	7960	7950	16
510	20231206	121700	90755240	7960	7950	7960	7950	11
511	20231206	121600	90667740	7960	7950	7960	7950	26
512	20231206	121500	90460840	7950	7950	7950	7950	6
513	20231206	121400	90413140	7960	7960	7960	7960	20
514	20231206	121300	90253940	7960	7960	7960	7960	21
515	20231206	121200	90086780	7960	7960	7960	7960	0
516	20231206	121100	90086780	7960	7960	7960	7960	0
517	20231206	121000	90086780	7960	7960	7960	7960	21
518	20231206	120900	89919620	7950	7950	7950	7950	0
519	20231206	120800	89919620	7950	7950	7950	7950	13
520	20231206	120700	89816270	7950	7950	7950	7950	26
521	20231206	120600	89609570	7940	7940	7940	7940	19
522	20231206	120500	89458710	7940	7940	7940	7940	6
523	20231206	120400	89411070	7950	7950	7950	7950	19
524	20231206	120300	89260020	7940	7940	7940	7940	0
525	20231206	120200	89260020	7940	7940	7940	7940	0
526	20231206	120100	89260020	7940	7910	7940	7910	22
527	20231206	120000	89085430	7910	7920	7920	7910	37
528	20231206	115900	88792710	7910	7910	7910	7910	0
529	20231206	115800	88792710	7910	7930	7930	7910	11
530	20231206	115700	88705680	7930	7930	7930	7930	1
531	20231206	115600	88697750	7930	7930	7930	7930	22
532	20231206	115500	88523290	7930	7940	7940	7930	18
533	20231206	115400	88380470	7940	7940	7940	7940	0
534	20231206	115300	88380470	7940	7930	7940	7930	16
535	20231206	115200	88253510	7900	7930	7930	7900	355
536	20231206	115100	85448860	7930	7930	7930	7930	34
537	20231206	115000	85179240	7930	7930	7930	7930	10
538	20231206	114900	85099940	7920	7930	7930	7920	12
539	20231206	114800	85004850	7920	7920	7920	7920	10
540	20231206	114700	84925650	7920	7940	7940	7920	37
541	20231206	114600	84632210	7920	7940	7940	7920	60
542	20231206	114500	84156750	7940	7940	7940	7940	0
543	20231206	114400	84156750	7940	7940	7940	7940	24
544	20231206	114300	83966190	7940	7940	7940	7940	2
545	20231206	114200	83950310	7940	7940	7940	7940	9
546	20231206	114100	83878850	7940	7950	7950	7940	59
547	20231206	114000	83410040	7950	7950	7950	7950	20
548	20231206	113900	83251040	7960	7950	7960	7950	29
549	20231206	113800	83020400	7950	7950	7950	7950	14
550	20231206	113700	82909100	7950	7950	7950	7950	0
551	20231206	113600	82909100	7950	7950	7950	7950	6
552	20231206	113500	82861400	7960	7960	7960	7960	27
553	20231206	113400	82646480	7950	7950	7950	7950	10
554	20231206	113300	82566980	7960	7950	7960	7950	29
555	20231206	113200	82336360	7950	7950	7950	7950	8
556	20231206	113100	82272760	7970	7970	7970	7970	0
557	20231206	113000	82272760	7970	7970	7970	7970	21
558	20231206	112900	82105390	7970	7970	7970	7970	0
559	20231206	112800	82105390	7970	7970	7970	7970	0
560	20231206	112700	82105390	7970	7930	7970	7920	30
561	20231206	112600	81866790	7920	7920	7920	7920	0
562	20231206	112500	81866790	7920	7960	7960	7920	150
563	20231206	112400	80675690	7970	7960	7970	7960	21
564	20231206	112300	80508450	7950	7950	7950	7950	0
565	20231206	112200	80508450	7950	7970	7970	7950	313
566	20231206	112100	78019910	7970	7960	7970	7960	35
567	20231206	112000	77741060	7960	7960	7960	7960	0
568	20231206	111900	77741060	7960	7970	7970	7960	18
569	20231206	111800	77597700	7960	7960	7960	7960	10
570	20231206	111700	77518100	7960	7960	7960	7960	2
571	20231206	111600	77502180	7960	7960	7960	7960	14
572	20231206	111500	77390740	7970	7960	7970	7960	17
573	20231206	111400	77255350	7970	7970	7970	7970	10
574	20231206	111300	77175650	7960	7960	7960	7960	10
575	20231206	111200	77096050	7960	7960	7960	7960	10
576	20231206	111100	77016450	7960	7960	7960	7960	10
577	20231206	111000	76936850	7970	7970	7970	7970	10
578	20231206	110900	76857150	7960	7960	7960	7960	16
579	20231206	110800	76729790	7970	7960	7970	7960	309
580	20231206	110700	74270140	7960	7960	7960	7960	40
581	20231206	110600	73951740	7920	7920	7920	7920	10
582	20231206	110500	73872540	7960	7960	7960	7960	416
583	20231206	110400	70561180	7960	7960	7960	7960	20
584	20231206	110300	70401980	7920	7960	7960	7920	84
585	20231206	110200	69733740	7960	7960	7960	7960	8
586	20231206	110100	69670060	7960	7960	7970	7960	114
587	20231206	110000	68762380	7970	7960	7970	7960	23
588	20231206	105900	68579250	7970	7970	7970	7970	10
589	20231206	105800	68499550	7960	7970	7980	7960	34
590	20231206	105700	68228490	7980	7980	7980	7980	6
591	20231206	105600	68180610	7980	7980	7980	7980	9
592	20231206	105500	68108790	8000	8000	8000	8000	26
593	20231206	105400	67900790	8000	8000	8000	8000	1
594	20231206	105300	67892790	8000	8000	8000	8000	0
595	20231206	105200	67892790	8000	8000	8010	8000	164
596	20231206	105100	66580520	8000	8010	8010	8000	88
597	20231206	105000	65876360	8000	7990	8000	7990	186
598	20231206	104900	64389070	7990	7970	7990	7970	134
599	20231206	104800	63319810	7960	7960	7960	7960	12
600	20231206	104700	63224290	7960	7950	7960	7950	18
601	20231206	104600	63081110	7950	7950	7950	7950	1
602	20231206	104500	63073160	7920	7920	7920	7920	10
603	20231206	104400	62993960	7920	7900	7920	7890	1930
604	20231206	104300	47721820	7900	7900	7900	7900	6
605	20231206	104200	47674420	7900	7900	7900	7900	0
606	20231206	104100	47674420	7900	7890	7900	7890	41
607	20231206	104000	47350620	7900	7900	7900	7900	6
608	20231206	103900	47303220	7900	7900	7900	7900	54
609	20231206	103800	46876620	7900	7880	7900	7880	42
610	20231206	103700	46545060	7890	7890	7890	7890	1
611	20231206	103600	46537170	7900	7900	7900	7900	0
612	20231206	103500	46537170	7900	7880	7900	7880	29
613	20231206	103400	46308470	7880	7880	7880	7880	0
614	20231206	103300	46308470	7880	7880	7880	7880	9
615	20231206	103200	46237550	7900	7890	7900	7890	24
616	20231206	103100	46047980	7900	7890	7900	7890	17
617	20231206	103000	45913740	7900	7910	7910	7900	32
618	20231206	102900	45660700	7920	7920	7920	7920	21
619	20231206	102800	45494380	7920	7920	7920	7920	30
620	20231206	102700	45256780	7920	7920	7920	7920	8
621	20231206	102600	45193420	7920	7920	7920	7920	20
622	20231206	102500	45035020	7920	7920	7920	7920	0
623	20231206	102400	45035020	7920	7920	7920	7920	10
624	20231206	102300	44955820	7920	7920	7920	7920	13
625	20231206	102200	44852860	7940	7940	7940	7940	0
626	20231206	102100	44852860	7940	7940	7940	7940	11
627	20231206	102000	44765520	7940	7940	7940	7930	16
628	20231206	101900	44638510	7960	7960	7960	7960	0
629	20231206	101800	44638510	7960	7960	7960	7960	18
630	20231206	101700	44495230	7880	7920	7920	7880	10
631	20231206	101600	44416350	7880	7880	7880	7880	0
632	20231206	101500	44416350	7880	7990	7990	7880	129
633	20231206	101400	43397720	7990	7990	7990	7990	1
634	20231206	101300	43389730	7990	7990	7990	7990	15
635	20231206	101200	43269880	7990	7990	7990	7990	21
636	20231206	101100	43102090	7870	7870	7870	7870	10
637	20231206	101000	43023390	7870	7870	7870	7870	0
638	20231206	100900	43023390	7870	7910	7910	7870	70
639	20231206	100800	42471080	7900	7900	7900	7900	3
640	20231206	100700	42447380	7910	7910	7910	7910	0
641	20231206	100600	42447380	7910	7910	7930	7910	38
642	20231206	100500	42146660	7910	7910	7910	7910	0
643	20231206	100400	42146660	7910	7930	7930	7910	46
644	20231206	100300	41782420	7940	7930	7940	7930	22
645	20231206	100200	41607750	8020	7900	8020	7900	38
646	20231206	100100	41306650	7900	7900	7900	7890	18
647	20231206	100000	41164480	7900	7900	7900	7900	10
648	20231206	095900	41085480	7900	7900	7900	7900	0
649	20231206	095800	41085480	7900	7900	7900	7900	10
650	20231206	095700	41006480	7930	7930	7930	7930	19
651	20231206	095600	40855810	7890	7890	7890	7890	18
652	20231206	095500	40713790	7930	7930	7930	7930	18
653	20231206	095400	40571050	7890	7930	7930	7890	101
654	20231206	095300	39773010	7930	7930	7930	7930	2
655	20231206	095200	39757150	8020	7930	8020	7930	20
656	20231206	095100	39596840	7940	7960	7960	7940	9
657	20231206	095000	39525290	7910	7910	7910	7910	10
658	20231206	094900	39446190	8030	7910	8030	7910	31
659	20231206	094800	39198460	8040	8040	8040	8040	10
660	20231206	094700	39118060	8040	8040	8040	8040	0
661	20231206	094600	39118060	8040	8040	8040	8040	19
662	20231206	094500	38965300	8040	8040	8040	8040	20
663	20231206	094400	38804500	8040	7970	8040	7970	308
664	20231206	094300	36330720	7970	7890	7970	7890	29
665	20231206	094200	36100390	7970	7970	7970	7970	0
666	20231206	094100	36100390	7970	7970	7970	7970	1
667	20231206	094000	36092420	7970	7970	7970	7970	20
668	20231206	093900	35933020	7970	7970	7970	7970	0
669	20231206	093800	35933020	7970	7960	7970	7960	5
670	20231206	093700	35893200	7970	7960	7970	7960	121
671	20231206	093600	34929640	7960	7960	7960	7960	0
672	20231206	093500	34929640	7960	7960	7960	7960	0
673	20231206	093400	34929640	7960	7900	7990	7900	165
674	20231206	093300	33622390	7900	7960	7960	7900	1953
675	20231206	093200	18143730	7960	8010	8010	7960	15
676	20231206	093100	18024080	8010	7980	8010	7980	59
677	20231206	093000	17552840	8020	8020	8020	8020	12
678	20231206	092900	17456600	8030	8030	8030	8030	19
679	20231206	092800	17304030	8040	8040	8040	8040	0
680	20231206	092700	17304030	8040	8040	8040	8040	0
681	20231206	092600	17304030	8040	7990	8040	7990	22
682	20231206	092500	17127200	8000	8000	8000	8000	287
683	20231206	092400	14831200	8040	8040	8040	8040	0
684	20231206	092300	14831200	8040	8030	8040	8030	220
685	20231206	092200	13062430	8030	8030	8030	8030	0
686	20231206	092100	13062430	8030	8030	8030	8030	1
687	20231206	092000	13054400	8030	8030	8030	8030	22
688	20231206	091900	12877740	8000	8000	8000	8000	16
689	20231206	091800	12749740	8000	8000	8000	8000	0
690	20231206	091700	12749740	8000	8000	8000	8000	18
691	20231206	091600	12605740	8000	8000	8000	8000	3
692	20231206	091500	12581740	8030	8030	8030	8030	0
693	20231206	091400	12581740	8030	8030	8030	8030	20
694	20231206	091300	12421140	8030	8030	8030	8030	0
695	20231206	091200	12421140	8030	8030	8030	8030	5
696	20231206	091100	12380990	8030	7990	8030	7990	11
697	20231206	091000	12293060	7990	7990	7990	7990	8
698	20231206	090900	12229140	7930	7930	7930	7930	12
699	20231206	090800	12133980	7930	7930	7930	7930	0
700	20231206	090700	12133980	7930	7930	7930	7930	200
701	20231206	090600	10547980	7930	7940	7940	7930	721
702	20231206	090500	4830380	7940	7940	7940	7940	100
703	20231206	090400	4036380	7930	7940	7940	7930	11
704	20231206	090300	3949140	7930	7930	7930	7930	0
705	20231206	090200	3949140	7930	7930	7930	7930	422
706	20231206	090100	602680	7930	7930	7930	7930	0
707	20231206	090000	602680	7930	7930	7930	7930	76